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. 钜泉科技688391
    4. 返回上一页 刷新
股票代码（例：sh688391）       235条   (进入钜泉科技股票专站) 钜泉科技股票成本分析
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 50.8 52.21 50.27 52.19 3.76% 9999.99% 0% 1578569 0.8083 95.92 0.51 0% 0 0% 0 0% 0 0% 0%
20230927 49.6 50.7 49.27 50.3 1.35% 9960% 0% 1055817 0.5307 68.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230926 50 50.6 49.19 49.63 -1.1% 9826% 0% 764808 0.3817 52.29 0.5 0% 0 0% 0 0% 0 0% 0%
20230925 51.34 51.34 50 50.18 -2.37% 9739.22% 0% 848193 0.4284 60.81 0.51 0% 0 0% 0 0% 0 0% 0%
20230922 50 51.4 49.07 51.4 2.59% 9999.99% 0% 1465790 0.7383 105.48 0.5 0% 0 0% 0 0% 0 0% 0%
20230921 50.87 50.87 49.94 50.1 -1.76% 9920% 0% 732936 0.3691 57.27 0.5 0% 0 0% 0 0% 0 0% 0%
20230920 52.7 52.8 51 51 -2.86% 9707.69% 0% 806394 0.4163 66.12 0.52 0% 0 0% 0 0% 0 0% 0%
20230919 54.1 54.1 51.8 52.5 -3.05% 9805.66% 0% 1071485 0.5634 89.75 0.53 0% 0 0% 0 0% 0 0% 0%
20230918 54.99 55.31 53.87 54.15 -1.51% 9745.45% 0% 686386 0.3746 59.47 0.55 0% 0 0% 0 0% 0 0% 0%
20230915 55.4 57 54.67 54.98 -0.76% 9717.86% 0% 596753 0.3323 52.95 0.56 0% 0 0% 0 0% 0 0% 0%
20230914 56.8 56.89 55.02 55.4 -2.7% 9792.86% 0% 450720 0.2514 40.33 0.56 0% 0 0% 0 0% 0 0% 0%
20230913 57.75 57.8 56.16 56.94 -1.59% 9889.47% 0% 617370 0.3503 53.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230912 58.9 58.91 57.72 57.86 -1.35% 9875.86% 0% 367459 0.2131 30.76 0.58 0% 0 0% 0 0% 0 0% 0%
20230911 59.7 59.7 57.97 58.65 -0.79% 9840.68% 0% 566776 0.3326 46.53 0.59 0% 0 0% 0 0% 0 0% 0%
20230908 57.9 59.46 57.9 59.12 1.93% 9920.34% 0% 331135 0.195 27.48 0.59 0% 0 0% 0 0% 0 0% 0%
20230907 59.9 59.98 57.96 58 -3.49% 9730.51% 0% 458423 0.2691 38.01 0.59 0% 0 0% 0 0% 0 0% 0%
20230906 58.88 60.24 58.61 60.1 1.64% 9916.67% 0% 561600 0.3351 47.67 0.6 0% 0 0% 0 0% 0 0% 0%
20230905 58.6 59.49 58.25 59.13 1.42% 9922.03% 0% 628325 0.371 53.54 0.59 0% 0 0% 0 0% 0 0% 0%
20230904 58.75 59.02 57.05 58.3 -0.46% 9951.72% 0% 533046 0.3082 45.26 0.58 0% 0 0% 0 0% 0 0% 0%
20230901 59.19 59.97 58.24 58.57 -1.33% 9827.12% 0% 431294 0.2537 37.52 0.59 0% 0 0% 0 0% 0 0% 0%
20230831 59.39 60.1 58.19 59.36 0.3% 9961.02% 0% 622647 0.3699 55.19 0.59 0% 0 0% 0 0% 0 0% 0%
20230830 58 59.96 57.35 59.18 3.46% 9930.51% 0% 882029 0.5191 80.72 0.59 0% 0 0% 0 0% 0 0% 0%
20230829 53.6 57.68 53.6 57.2 6.9% 9999.99% 0% 680394 0.3803 125.76 0.56 0% 0 0% 0 0% 0 0% 0%
20230828 56 57 53.38 53.51 0.72% 9629.09% 0% 485469 0.2654 97.95 0.55 0% 0 0% 0 0% 0 0% 0%
20230825 55.51 55.56 52.93 53.13 -4.92% 9738.89% 0% 458931 0.2481 43.2 0.54 0% 0 0% 0 0% 0 0% 0%
20230824 56.28 56.97 54.52 55.88 1.07% 9878.57% 0% 271608 0.1517 25.75 0.56 0% 0 0% 0 0% 0 0% 0%
20230823 56.78 56.78 55.18 55.29 -2.74% 9773.21% 0% 222162 0.124 19.52 0.56 0% 0 0% 0 0% 0 0% 0%
20230822 57.42 58.36 55.16 56.85 -0.26% 9999.99% 0% 433554 0.2445 38.95 0.56 0% 0 0% 0 0% 0 0% 0%
20230821 57.76 58.24 57 57 -1.09% 9727.59% 0% 228615 0.1319 21.5 0.58 0% 0 0% 0 0% 0 0% 0%
20230818 58.5 59.62 57.56 57.63 -1.42% 9667.8% 0% 320774 0.1885 31.43 0.59 0% 0 0% 0 0% 0 0% 0%
20230817 57.98 58.8 57.1 58.46 0.48% 9979.31% 0% 336122 0.195 30.76 0.58 0% 0 0% 0 0% 0 0% 0%
20230816 59.1 59.87 58.07 58.18 -2.32% 9761.02% 0% 278064 0.1632 24.68 0.59 0% 0 0% 0 0% 0 0% 0%
20230815 60.75 61.27 59.14 59.56 -1.96% 9826.67% 0% 197053 0.1177 17.74 0.6 0% 0 0% 0 0% 0 0% 0%
20230814 60.13 60.99 59.83 60.75 -0.49% 9999.99% 0% 289833 0.1749 25.21 0.6 0% 0 0% 0 0% 0 0% 0%
20230811 62.81 63.33 60.87 61.05 -3.49% 9746.77% 0% 410848 0.2542 37.2 0.62 0% 0 0% 0 0% 0 0% 0%
20230810 62.33 63.28 62.32 63.26 1.14% 9941.27% 0% 254397 0.1598 57.77 0.63 0% 0 0% 0 0% 0 0% 0%
20230809 62.66 62.88 62.25 62.55 0% 9988.71% 0% 173029 0.1081 38.21 0.62 0% 0 0% 0 0% 0 0% 0%
20230808 63.3 63.66 62.51 62.55 -1% 9828.57% 0% 199541 0.1256 19.37 0.63 0% 0 0% 0 0% 0 0% 0%
20230807 64.85 64.85 63 63.18 -1.56% 9771.88% 0% 219568 0.1399 21.19 0.64 0% 0 0% 0 0% 0 0% 0%
20230804 64.47 65 63.9 64.18 -0.36% 9928.13% 0% 267079 0.1715 25.35 0.64 0% 0 0% 0 0% 0 0% 0%
20230803 63.38 64.6 63.1 64.41 1.48% 9964.06% 0% 431082 0.2766 42.12 0.64 0% 0 0% 0 0% 0 0% 0%
20230802 63.97 64.08 63.19 63.47 0.13% 9817.19% 0% 287901 0.1829 27.46 0.64 0% 0 0% 0 0% 0 0% 0%
20230801 63.79 63.95 63.29 63.39 -0.66% 9961.9% 0% 276874 0.1758 25.52 0.63 0% 0 0% 0 0% 0 0% 0%
20230731 63.41 64.34 63.28 63.81 0.57% 9870.31% 0% 256155 0.1636 22.53 0.64 0% 0 0% 0 0% 0 0% 0%
20230728 63.55 63.89 62.25 63.45 -0.24% 9971.43% 0% 420790 0.2653 34.97 0.63 0% 0 0% 0 0% 0 0% 0%
20230727 65.03 65.4 63.39 63.6 -2.2% 9837.5% 0% 392129 0.2513 26.65 0.64 0% 0 0% 0 0% 0 0% 0%
20230726 65.9 66.08 65 65.03 -1.17% 9904.62% 0% 231946 0.1518 14.59 0.65 0% 0 0% 0 0% 0 0% 0%
20230725 65.54 66.18 64.91 65.8 1.39% 9869.7% 0% 278337 0.1824 15.89 0.66 0% 0 0% 0 0% 0 0% 0%
20230724 66.06 66.06 64.6 64.9 -1.76% 9884.62% 0% 261305 0.1703 14.25 0.65 0% 0 0% 0 0% 0 0% 0%
20230721 66.68 66.69 65.65 66.06 -0.41% 9909.09% 0% 296156 0.1958 15.81 0.66 0% 0 0% 0 0% 0 0% 0%
20230720 68.63 68.76 66.1 66.33 -3.35% 9800% 0% 671997 0.4506 34.87 0.67 0% 0 0% 0 0% 0 0% 0%
20230719 69.87 70.45 68.35 68.63 -1.77% 9846.38% 0% 477426 0.3301 23.47 0.69 0% 0 0% 0 0% 0 0% 0%
20230718 68.56 70.5 68.56 69.87 1.91% 9881.43% 0% 714224 0.4987 34.2 0.7 0% 0 0% 0 0% 0 0% 0%
20230717 69.13 69.78 67.79 68.56 -0.85% 9836.23% 0% 558102 0.3829 25.04 0.69 0% 0 0% 0 0% 0 0% 0%
20230714 69.66 70.8 68.99 69.15 0% 9778.57% 0% 651832 0.4553 28.58 0.7 0% 0 0% 0 0% 0 0% 0%
20230713 66.71 70.16 66.7 69.15 3.69% 9921.74% 0% 729834 0.5017 34.26 0.69 0% 0 0% 0 0% 0 0% 0%
20230712 68.22 69.25 66.52 66.69 -2.4% 9707.35% 0% 468606 0.318 68.02 0.68 0% 0 0% 0 0% 0 0% 0%
20230711 67.15 68.5 66.66 68.33 2.51% 9948.53% 0% 510595 0.3469 25.29 0.68 0% 0 0% 0 0% 0 0% 0%
20230710 67.3 68.5 66.51 66.66 -0.8% 9849.25% 0% 355230 0.2385 47.07 0.67 0% 0 0% 0 0% 0 0% 0%
20230707 68.58 68.88 67.12 67.2 -2.01% 9782.35% 0% 504145 0.3418 57.35 0.68 0% 0 0% 0 0% 0 0% 0%
20230706 68.1 69.6 67.59 68.58 0.19% 9839.13% 0% 527400 0.3619 23.44 0.69 0% 0 0% 0 0% 0 0% 0%
20230705 69.01 70.73 68.18 68.45 -0.9% 9820.29% 0% 791548 0.55 75.45 0.69 0% 0 0% 0 0% 0 0% 0%
20230704 67.04 70.28 67.04 69.07 1.96% 9910.14% 0% 694843 0.4791 32.36 0.69 0% 0 0% 0 0% 0 0% 0%
20230703 69.08 69.48 67.59 67.74 -1.34% 9861.76% 0% 604709 0.4128 27.49 0.68 0% 0 0% 0 0% 0 0% 0%
20230630 67.3 68.98 67.01 68.66 1.19% 9997.06% 0% 642181 0.4394 29.81 0.68 0% 0 0% 0 0% 0 0% 0%
20230629 66.48 68.08 65.11 67.85 2.8% 9999.99% 0% 764803 0.5152 35.34 0.67 0% 0 0% 0 0% 0 0% 0%
20230628 66.48 66.8 63.98 66 -0.93% 9999.99% 0% 786106 0.5137 35.9 0.65 0% 0 0% 0 0% 0 0% 0%
20230627 67.9 67.97 66 66.62 -2.03% 9843.28% 0% 824203 0.5496 38.71 0.67 0% 0 0% 0 0% 0 0% 0%
20230626 69.89 71.66 66.81 68 -4.52% 9755.07% 0% 1638641 1.1268 79.86 0.69 0% 0 0% 0 0% 0 0% 0%
20230621 67.88 72.6 65.2 71.22 4.69% 9999.99% 0% 2200595 1.5333 114.49 0.7 0% 0 0% 0 0% 0 0% 0%
20230620 66.9 69.49 66.71 68.03 1.52% 9904.41% 0% 955896 0.6502 52.5 0.68 0% 0 0% 0 0% 0 0% 0%
20230619 66.5 68.46 66.23 67.01 -0.37% 9901.49% 0% 867657 0.5838 48.23 0.67 0% 0 0% 0 0% 0 0% 0%
20230616 66.82 68.43 66.21 67.26 0.01% 9938.81% 0% 789262 0.5294 45.48 0.67 0% 0 0% 0 0% 0 0% 0%
20230615 68.42 68.97 66.68 67.25 -1.93% 9937.31% 0% 728366 0.4903 46.59 0.67 0% 0 0% 0 0% 0 0% 0%
20230614 70.18 70.81 68.1 68.57 -2.63% 9837.68% 0% 569816 0.3924 39.18 0.69 0% 0 0% 0 0% 0 0% 0%
20230613 68.51 70.55 67.64 70.42 2.85% 9999.99% 0% 578324 0.4016 40.47 0.69 0% 0 0% 0 0% 0 0% 0%
20230612 102.6 103.78 100.09 100.83 -1.24% 9785.29% 0% 439419 0.4476 44.7 1.02 0% 0 0% 0 0% 0 0% 0%
20230609 103.79 103.79 98.33 102.1 -0.74% 9999.99% 0% 601410 0.6042 57.83 1 0% 0 0% 0 0% 0 0% 0%
20230608 107.5 108.5 102.57 102.86 -4.01% 9790.38% 0% 566121 0.5915 56.63 1.04 0% 0 0% 0 0% 0 0% 0%
20230607 104.25 108.99 103.35 107.16 4.84% 9914.95% 0% 547229 0.5842 54.06 1.07 0% 0 0% 0 0% 0 0% 0%
20230606 105.5 106.5 101.48 102.21 -4.06% 9823.3% 0% 360418 0.3727 33.95 1.03 0% 0 0% 0 0% 0 0% 0%
20230605 108.2 108.86 105.83 106.53 0.03% 9856.07% 0% 369700 0.3951 35.15 1.07 0% 0 0% 0 0% 0 0% 0%
20230602 103.85 106.99 103.57 106.5 2.85% 9947.17% 0% 351851 0.372 32.29 1.06 0% 0 0% 0 0% 0 0% 0%
20230601 105.5 105.5 102.72 103.55 -1.6% 9856.73% 0% 318306 0.3299 78.33 1.04 0% 0 0% 0 0% 0 0% 0%
20230531 105.69 106.68 103.98 105.23 0.04% 9921.9% 0% 315517 0.3313 69.27 1.05 0% 0 0% 0 0% 0 0% 0%
20230530 105.67 105.81 103.5 105.19 -0.6% 9999.99% 0% 380000 0.3969 28.78 1.04 0% 0 0% 0 0% 0 0% 0%
20230529 107.09 107.3 105.3 105.82 -0.87% 9883.02% 0% 302443 0.3205 22.83 1.06 0% 0 0% 0 0% 0 0% 0%
20230526 107 107.67 105.28 106.75 -0.88% 9970.75% 0% 344993 0.3669 25.92 1.06 0% 0 0% 0 0% 0 0% 0%
20230525 107.28 107.97 105.55 107.7 1.36% 9965.42% 0% 344141 0.3669 25.23 1.07 0% 0 0% 0 0% 0 0% 0%
20230524 106 108.47 104.68 106.25 0.43% 9829.91% 0% 493282 0.5285 35.51 1.07 0% 0 0% 0 0% 0 0% 0%
20230523 107.25 107.77 105.58 105.8 -0.9% 9881.13% 0% 337318 0.3591 24.16 1.06 0% 0 0% 0 0% 0 0% 0%
20230522 105.1 108.77 105.01 106.76 1.44% 9971.7% 0% 423739 0.451 29.08 1.06 0% 0 0% 0 0% 0 0% 0%
20230519 103.88 105.87 103 105.24 0.75% 9922.86% 0% 512631 0.5378 33.16 1.05 0% 0 0% 0 0% 0 0% 0%
20230518 105.99 106.58 103.44 104.46 -0.56% 9848.57% 0% 864826 0.9066 52.1 1.05 0% 0 0% 0 0% 0 0% 0%
20230517 96.05 105.51 96 105.05 9.55% 9999.99% 0% 1197541 1.2231 68.61 1.02 0% 0 0% 0 0% 0 0% 0%
20230516 94.3 96.8 93.5 95.89 1.47% 9993.68% 0% 440106 0.4194 23.03 0.95 0% 0 0% 0 0% 0 0% 0%
20230515 92.46 94.85 91.4 94.5 2.35% 9999.99% 0% 381111 0.3555 18.63 0.93 0% 0 0% 0 0% 0 0% 0%
20230510 95.17 95.17 91.5 93.01 -2.23% 9901.08% 0% 574336 0.5325 72.13 0.93 0% 0 0% 0 0% 0 0% 0%
20230509 101.5 101.5 95.01 95.13 -6.7% 9707.22% 0% 923918 0.8995 44.27 0.97 0% 0 0% 0 0% 0 0% 0%
20230508 101.86 102.7 101.01 101.96 0.29% 9896.08% 0% 360048 0.3669 17.88 1.02 0% 0 0% 0 0% 0 0% 0%
20230505 105 105.3 100.58 101.67 -3.8% 9867.65% 0% 599731 0.6113 29.31 1.02 0% 0 0% 0 0% 0 0% 0%
20230504 110.01 113.8 104.51 105.69 -2.18% 9686.11% 0% 678021 0.7303 33.85 1.08 0% 0 0% 0 0% 0 0% 0%
20230428 110.4 112.8 107.91 108.04 -2.17% 9721.82% 0% 618465 0.6825 30.7 1.1 0% 0 0% 0 0% 0 0% 0%
20230427 108.73 112.7 108.73 110.44 1.32% 9849.55% 0% 477951 0.5305 23.39 1.11 0% 0 0% 0 0% 0 0% 0%
20230426 106.45 110.28 106.45 109 0.93% 9992.59% 0% 475731 0.5154 23.43 1.08 0% 0 0% 0 0% 0 0% 0%
20230425 116.86 116.86 106.52 108 -7.58% 9718.18% 0% 1068499 1.1773 54.56 1.1 0% 0 0% 0 0% 0 0% 0%
20230424 118.89 118.89 114 116.86 -0.86% 9974.14% 0% 736573 0.8518 39.33 1.16 0% 0 0% 0 0% 0 0% 0%
20230421 128.14 128.85 117 117.87 -7.83% 9561.48% 0% 1471836 1.7962 82.42 1.22 0% 0 0% 0 0% 0 0% 0%
20230420 128.68 132.78 127.49 127.88 -1.5% 9736.92% 0% 927321 1.2035 57.26 1.3 0% 0 0% 0 0% 0 0% 0%
20230419 129.4 131.78 128.15 129.83 1.23% 9886.92% 0% 821892 1.0683 49.8 1.3 0% 0 0% 0 0% 0 0% 0%
20230418 134.1 134.1 128 128.25 -4.43% 9765.38% 0% 1084629 1.406 64.28 1.3 0% 0 0% 0 0% 0 0% 0%
20230417 130.74 134.75 129.16 134.2 2.55% 9999.99% 0% 1603752 2.117 100.19 1.32 0% 0 0% 0 0% 0 0% 0%
20230414 122.89 131.97 121.54 130.86 7.56% 9999.99% 0% 1782082 2.2733 112.62 1.28 0% 0 0% 0 0% 0 0% 0%
20230413 125.05 125.59 121.32 121.66 -2.63% 9791.06% 0% 795339 0.9774 50.83 1.23 0% 0 0% 0 0% 0 0% 0%
20230412 124.52 125.9 123 124.94 0.34% 9975.81% 0% 828829 1.0312 52.92 1.24 0% 0 0% 0 0% 0 0% 0%
20230411 122.18 126.68 122.18 124.52 1.4% 9861.6% 0% 928096 1.1569 61.97 1.25 0% 0 0% 0 0% 0 0% 0%
20230410 125.79 126.15 122.58 122.8 -2.2% 9803.23% 0% 944544 1.1711 65.47 1.24 0% 0 0% 0 0% 0 0% 0%
20230407 123.58 126 121.96 125.56 1.92% 9999.99% 0% 1044412 1.2956 74.01 1.24 0% 0 0% 0 0% 0 0% 0%
20230406 118 125.3 117.57 123.2 3.83% 9916.26% 0% 1424220 1.7514 101.22 1.23 0% 0 0% 0 0% 0 0% 0%
20230404 121.22 121.94 117.6 118.65 -2.1% 9787.5% 0% 1021373 1.2211 74.16 1.2 0% 0 0% 0 0% 0 0% 0%
20230403 119 121.43 118.62 121.2 2.49% 9999.99% 0% 878189 1.0576 65.21 1.2 0% 0 0% 0 0% 0 0% 0%
20230331 119.89 119.89 116.1 118.25 -1.47% 9921.19% 0% 764714 0.8986 56.2 1.18 0% 0 0% 0 0% 0 0% 0%
20230330 117.84 121.55 116.81 120.01 1.84% 9900.83% 0% 1099218 1.3143 83.69 1.2 0% 0 0% 0 0% 0 0% 0%
20230329 114.77 119.87 113.31 117.84 3.73% 9971.79% 0% 966081 1.1341 74.82 1.17 0% 0 0% 0 0% 0 0% 0%
20230328 115.69 116.36 113.6 113.6 -1.39% 9864.91% 0% 354869 0.4054 27.2 1.14 0% 0 0% 0 0% 0 0% 0%
20230327 117.17 118.25 115 115.2 -2.04% 9831.03% 0% 576531 0.6715 41.09 1.16 0% 0 0% 0 0% 0 0% 0%
20230324 119.5 120.77 116.78 117.6 -1.31% 9866.1% 0% 604598 0.7158 43.21 1.18 0% 0 0% 0 0% 0 0% 0%
20230323 116.28 119.34 116.01 119.16 1.4% 9998.31% 0% 594482 0.7013 97.85 1.18 0% 0 0% 0 0% 0 0% 0%
20230322 115.81 117.87 115.17 117.51 1.47% 9943.59% 0% 439237 0.5127 33.16 1.17 0% 0 0% 0 0% 0 0% 0%
20230321 112.56 116.3 111.5 115.81 2.9% 9999.99% 0% 718795 0.8202 54.72 1.14 0% 0 0% 0 0% 0 0% 0%
20230320 113.2 114.35 111.33 112.55 -0.55% 9860.18% 0% 555164 0.6254 43.56 1.13 0% 0 0% 0 0% 0 0% 0%
20230317 114 115.37 111.8 113.17 0% 9827.19% 0% 658481 0.7482 52.52 1.14 0% 0 0% 0 0% 0 0% 0%
20230316 114.6 116.5 112.36 113.17 -2.01% 9827.19% 0% 378035 0.4307 30.6 1.14 0% 0 0% 0 0% 0 0% 0%
20230315 114.63 119.13 114.63 115.49 0.29% 9770.94% 0% 485952 0.5673 40.06 1.17 0% 0 0% 0 0% 0 0% 0%
20230314 113 115.79 112.16 115.16 1.31% 9999.99% 0% 596894 0.6819 48.28 1.14 0% 0 0% 0 0% 0 0% 0%
20230313 115.48 115.48 110.6 113.67 -2.02% 9959.29% 0% 933040 1.051 78.91 1.13 0% 0 0% 0 0% 0 0% 0%
20230310 116.5 118.33 115.22 116.01 -0.74% 9815.38% 0% 439959 0.5129 38 1.17 0% 0 0% 0 0% 0 0% 0%
20230309 116.24 117.78 115.1 116.88 0.74% 9975.86% 0% 420422 0.4897 35.74 1.16 0% 0 0% 0 0% 0 0% 0%
20230308 117 118.15 116 116.02 -1.12% 9816.24% 0% 404551 0.4729 34.04 1.17 0% 0 0% 0 0% 0 0% 0%
20230307 118.2 119.36 117 117.33 -1.54% 9843.22% 0% 362657 0.4273 29.01 1.18 0% 0 0% 0 0% 0 0% 0%
20230306 119.48 120.91 117.62 119.17 -0.27% 9914.29% 0% 452466 0.538 36.07 1.19 0% 0 0% 0 0% 0 0% 0%
20230303 121.88 123.18 118.5 119.49 -1.01% 9775.21% 0% 537384 0.6476 43.12 1.21 0% 0 0% 0 0% 0 0% 0%
20230302 123 123.99 119.52 120.71 -1.54% 9794.26% 0% 568216 0.6913 45.74 1.22 0% 0 0% 0 0% 0 0% 0%
20230301 122.85 123.49 121.34 122.6 -0.57% 9949.18% 0% 585653 0.7162 44.98 1.22 0% 0 0% 0 0% 0 0% 0%
20230228 124.22 126.3 120.7 123.3 -0.11% 9924.39% 0% 900284 1.1115 70.01 1.23 0% 0 0% 0 0% 0 0% 0%
20230227 123.4 129.44 123.01 123.44 -0.03% 9696.83% 0% 1024393 1.2925 83.97 1.26 0% 0 0% 0 0% 0 0% 0%
20230224 125.51 127.58 123.15 123.48 -1.04% 9778.4% 0% 566010 0.7087 48.25 1.25 0% 0 0% 0 0% 0 0% 0%
20230223 124.91 125.87 123.67 124.78 -0.67% 9882.4% 0% 417364 0.5208 35.16 1.25 0% 0 0% 0 0% 0 0% 0%
20230222 121.42 127.8 119.18 125.62 3.97% 9949.6% 0% 1088601 1.3575 83.94 1.25 0% 0 0% 0 0% 0 0% 0%
20230221 121 123.44 120.25 120.82 -0.76% 9803.28% 0% 524296 0.6382 41.57 1.22 0% 0 0% 0 0% 0 0% 0%
20230220 120.9 122.18 117.8 121.75 1.44% 9999.99% 0% 631944 0.7568 50.76 1.2 0% 0 0% 0 0% 0 0% 0%
20230217 122.61 124.18 119.18 120.02 -2.46% 9819.01% 0% 714629 0.8637 60.07 1.21 0% 0 0% 0 0% 0 0% 0%
20230216 124.47 128.7 122.61 123.05 -1.05% 9665.87% 0% 1280261 1.6144 112.43 1.26 0% 0 0% 0 0% 0 0% 0%
20230215 123.02 126.78 122.33 124.36 0.66% 9929.03% 0% 759764 0.9454 70.11 1.24 0% 0 0% 0 0% 0 0% 0%
20230214 123.21 124.96 122.03 123.55 0.51% 9944.72% 0% 608725 0.7514 55.19 1.23 0% 0 0% 0 0% 0 0% 0%
20230213 122.68 124.94 121.75 122.92 0.37% 9893.5% 0% 574681 0.707 50.5 1.23 0% 0 0% 0 0% 0 0% 0%
20230210 125.6 126.92 121.61 122.47 -2.41% 9776.61% 0% 726349 0.8998 60.49 1.24 0% 0 0% 0 0% 0 0% 0%
20230209 117 127.34 117 125.5 7.12% 9999.99% 0% 1453493 1.8028 118.57 1.24 0% 0 0% 0 0% 0 0% 0%
20230208 119.25 121.2 117.16 117.16 -1.46% 9745.38% 0% 536076 0.6357 45 1.19 0% 0 0% 0 0% 0 0% 0%
20230207 119.67 120.9 118.5 118.9 -1.2% 9891.6% 0% 364270 0.4339 29.6 1.19 0% 0 0% 0 0% 0 0% 0%
20230206 121.46 121.88 119.1 120.35 -0.91% 9929.17% 0% 468756 0.5624 37.66 1.2 0% 0 0% 0 0% 0 0% 0%
20230203 121.05 122.8 119.5 121.46 0.45% 9938.02% 0% 639242 0.775 51.12 1.21 0% 0 0% 0 0% 0 0% 0%
20230202 119.73 122.22 119 120.92 1.41% 9893.39% 0% 741528 0.8944 60.26 1.21 0% 0 0% 0 0% 0 0% 0%
20230201 118.7 121.23 117.9 119.24 0.38% 9920.17% 0% 614294 0.7312 51.29 1.19 0% 0 0% 0 0% 0 0% 0%
20230131 120.52 121.18 117.6 118.79 -2.44% 9882.35% 0% 663838 0.7873 56.5 1.19 0% 0 0% 0 0% 0 0% 0%
20230130 123.01 123.48 119.25 121.76 0.62% 9962.81% 0% 610826 0.7395 53.09 1.21 0% 0 0% 0 0% 0 0% 0%
20230120 122.42 122.9 120.3 121.01 -1.08% 9900.83% 0% 468358 0.5677 40.2 1.21 0% 0 0% 0 0% 0 0% 0%
20230119 122.15 126.35 121.5 122.33 -0.92% 9845.53% 0% 826171 1.0195 113.29 1.23 0% 0 0% 0 0% 0 0% 0%
20230118 118.16 125.94 116.61 123.47 4.9% 9999.99% 0% 1082549 1.3191 90.47 1.22 0% 0 0% 0 0% 0 0% 0%
20230117 116.63 118.63 115.52 117.7 1.9% 9874.58% 0% 467489 0.5503 38.87 1.18 0% 0 0% 0 0% 0 0% 0%
20230116 112.1 117.44 111.34 115.5 2.97% 9943.48% 0% 557210 0.6426 43.27 1.15 0% 0 0% 0 0% 0 0% 0%
20230113 113.65 113.65 110.48 112.17 -0.1% 9999.99% 0% 410906 0.458 30.73 1.11 0% 0 0% 0 0% 0 0% 0%
20230112 111.64 114.59 110.24 112.28 0.57% 9925% 0% 379125 0.4261 29.05 1.12 0% 0 0% 0 0% 0 0% 0%
20230111 113.16 116 111.64 111.64 -2.29% 9779.65% 0% 652602 0.7405 50 1.13 0% 0 0% 0 0% 0 0% 0%
20230110 116.8 118.05 113.1 114.26 -0.99% 9835.65% 0% 785038 0.9053 60.34 1.15 0% 0 0% 0 0% 0 0% 0%
20230109 110.06 119.18 110.06 115.4 5.72% 9848.28% 0% 1116140 1.2971 87.73 1.16 0% 0 0% 0 0% 0 0% 0%
20230106 108.34 111.5 107.33 109.16 0.49% 9823.64% 0% 755264 0.8314 61.58 1.1 0% 0 0% 0 0% 0 0% 0%
20230105 108 109.18 106.52 108.63 0.61% 9958.33% 0% 761012 0.8221 68.1 1.08 0% 0 0% 0 0% 0 0% 0%
20230104 111.26 111.26 106.2 107.97 -2.1% 9897.22% 0% 633410 0.6865 60.55 1.08 0% 0 0% 0 0% 0 0% 0%
20230103 100.11 111.9 100.11 110.29 9.64% 9999.99% 0% 1185083 1.2727 116.59 1.07 0% 0 0% 0 0% 0 0% 0%
20221230 103.31 104.5 99.9 100.59 -2.14% 9859.41% 0% 735011 0.7445 122.35 1.01 0% 0 0% 0 0% 0 0% 0%
20221229 103 104.47 102 102.79 -0.02% 9879.61% 0% 341687 0.3526 35.25 1.03 0% 0 0% 0 0% 0 0% 0%
20221228 105.8 105.8 102.01 102.81 -2.85% 9881.55% 0% 412870 0.4267 40.99 1.03 0% 0 0% 0 0% 0 0% 0%
20221227 104.58 106.65 101 105.83 1.04% 9999.99% 0% 894446 0.9335 87.2 1.04 0% 0 0% 0 0% 0 0% 0%
20221226 102.31 105.49 100.3 104.74 2.38% 9971.15% 0% 516269 0.5384 51.79 1.04 0% 0 0% 0 0% 0 0% 0%
20221223 103.91 104.72 101.49 102.31 -2.38% 9833.01% 0% 386271 0.3969 38.42 1.03 0% 0 0% 0 0% 0 0% 0%
20221222 107 108.2 104.43 104.8 -1.96% 9786.79% 0% 436856 0.4631 43.37 1.06 0% 0 0% 0 0% 0 0% 0%
20221221 107.7 109.7 105.5 106.9 -2.08% 9890.65% 0% 355465 0.379 33.31 1.07 0% 0 0% 0 0% 0 0% 0%
20221220 110.3 110.5 107.57 109.17 -0.75% 9915.6% 0% 420577 0.4565 37.36 1.09 0% 0 0% 0 0% 0 0% 0%
20221219 113.99 116.29 109.6 110 -4.35% 9721.43% 0% 695026 0.7762 59.91 1.12 0% 0 0% 0 0% 0 0% 0%
20221216 120.15 120.16 115 115 -4.82% 9813.79% 0% 689880 0.8024 59.4 1.16 0% 0 0% 0 0% 0 0% 0%
20221215 120.6 124.2 119 120.82 -0.8% 9803.28% 0% 521925 0.6345 46.35 1.22 0% 0 0% 0 0% 0 0% 0%
20221214 123.51 125.91 121.02 121.8 0.53% 9722.58% 0% 723568 0.8952 113.82 1.24 0% 0 0% 0 0% 0 0% 0%
20221213 123.01 124.63 120.68 121.16 -2.2% 9831.15% 0% 374454 0.4571 32.35 1.22 0% 0 0% 0 0% 0 0% 0%
20221212 122 126.5 119.78 123.89 2.6% 9972.36% 0% 741816 0.9155 63.71 1.23 0% 0 0% 0 0% 0 0% 0%
20221209 121.79 123.65 119.58 120.75 -0.08% 9879.34% 0% 647275 0.7853 54.57 1.21 0% 0 0% 0 0% 0 0% 0%
20221208 122.18 123.77 120.21 120.85 -1.71% 9805.74% 0% 490104 0.5959 41.37 1.22 0% 0 0% 0 0% 0 0% 0%
20221207 125.26 127.32 122.81 122.95 -2.94% 9815.32% 0% 606515 0.755 51.44 1.24 0% 0 0% 0 0% 0 0% 0%
20221206 124.53 128.85 123.56 126.68 1.75% 9953.97% 0% 605256 0.7652 50.05 1.26 0% 0 0% 0 0% 0 0% 0%
20221205 125.92 126.49 123.03 124.5 -1.02% 9940.32% 0% 449929 0.5581 36.1 1.24 0% 0 0% 0 0% 0 0% 0%
20221202 125.26 128.88 124 125.78 0.41% 9803.94% 0% 497436 0.6295 41.63 1.27 0% 0 0% 0 0% 0 0% 0%
20221201 122.7 128.18 122.7 125.27 2.68% 9842.06% 0% 851532 1.0711 69.16 1.26 0% 0 0% 0 0% 0 0% 0%
20221130 124.5 125.48 121.8 122 -2.79% 9818.7% 0% 525942 0.6469 41.43 1.23 0% 0 0% 0 0% 0 0% 0%
20221129 121.5 126.33 119.1 125.5 3.54% 9999.99% 0% 758033 0.9357 59.27 1.23 0% 0 0% 0 0% 0 0% 0%
20221128 118.58 121.7 115.9 121.21 1.52% 9999.99% 0% 641121 0.7652 44.59 1.19 0% 0 0% 0 0% 0 0% 0%
20221125 121.25 124.78 118.9 119.4 -2.35% 9767.77% 0% 633276 0.7662 43.23 1.21 0% 0 0% 0 0% 0 0% 0%
20221124 122.19 124.38 120.76 122.27 0.23% 9840.65% 0% 638489 0.7835 43.46 1.23 0% 0 0% 0 0% 0 0% 0%
20221123 124.8 125.97 116.92 121.99 -2.02% 9999.99% 0% 1049239 1.2593 70.64 1.2 0% 0 0% 0 0% 0 0% 0%
20221122 130.28 131.49 123.93 124.5 -3.19% 9703.15% 0% 813436 1.0342 57.48 1.27 0% 0 0% 0 0% 0 0% 0%
20221121 130.8 132.32 126.65 128.6 -1.73% 9868.99% 0% 552829 0.7123 38.93 1.29 0% 0 0% 0 0% 0 0% 0%
20221118 135.74 136.6 130.86 130.86 -2.89% 9739.1% 0% 756649 1.0059 51.49 1.33 0% 0 0% 0 0% 0 0% 0%
20221117 135.99 136.56 129.15 134.75 -0.8% 9999.99% 0% 897536 1.1968 59.66 1.33 0% 0 0% 0 0% 0 0% 0%
20221116 137 138.88 133.66 135.83 -0.96% 9887.5% 0% 636160 0.8671 41.75 1.36 0% 0 0% 0 0% 0 0% 0%
20221115 125 137.33 124.77 137.14 9.28% 9999.99% 0% 1388951 1.8449 85 1.33 0% 0 0% 0 0% 0 0% 0%
20221114 130 130 124.32 125.49 -3.47% 9859.52% 0% 614118 0.7762 36.24 1.26 0% 0 0% 0 0% 0 0% 0%
20221111 134.01 135.86 129.34 130 -0.12% 9674.44% 0% 696957 0.9242 39.68 1.33 0% 0 0% 0 0% 0 0% 0%
20221110 133.68 136.36 130.16 130.16 -3.31% 9686.47% 0% 573282 0.76 32.46 1.33 0% 0 0% 0 0% 0 0% 0%
20221109 136.15 136.46 131.3 134.61 -1.24% 9945.52% 0% 920889 1.2347 50.73 1.34 0% 0 0% 0 0% 0 0% 0%
20221108 136.56 138.74 134.13 136.3 -0.7% 9922.06% 0% 594577 0.8084 33.31 1.36 0% 0 0% 0 0% 0 0% 0%
20221107 138.55 142.34 133.36 137.26 -0.9% 9846.38% 0% 1401194 1.9372 78.68 1.38 0% 0 0% 0 0% 0 0% 0%
20221104 138 140.34 134.09 138.51 1.65% 9936.96% 0% 1048056 1.4433 61.2 1.38 0% 0 0% 0 0% 0 0% 0%
20221103 132.31 138.8 131.35 136.26 3.23% 9993.33% 0% 985046 1.3343 57.11 1.35 0% 0 0% 0 0% 0 0% 0%
20221102 133 135.9 130.61 132 -1.38% 9750.75% 0% 1033214 1.3799 59.58 1.34 0% 0 0% 0 0% 0 0% 0%
20221101 131.6 135 130 133.85 2.95% 9963.91% 0% 1194448 1.586 70.56 1.33 0% 0 0% 0 0% 0 0% 0%
20221031 119.84 133.98 119.8 130.01 9.84% 9900.77% 0% 2023314 2.6274 114.55 1.3 0% 0 0% 0 0% 0 0% 0%
20221028 119.8 123.95 117.1 118.36 -0.67% 9681.82% 0% 754801 0.9099 42.58 1.21 0% 0 0% 0 0% 0 0% 0%
20221027 125.55 127.3 118.75 119.16 -4.94% 9667.21% 0% 1171606 1.4264 64.86 1.22 0% 0 0% 0 0% 0 0% 0%
20221026 123.98 128 122 125.35 1.7% 9848.41% 0% 944078 1.1852 54.74 1.26 0% 0 0% 0 0% 0 0% 0%
20221025 128.5 130.48 122.03 123.25 -4.97% 9681.75% 0% 1090852 1.3692 62.88 1.26 0% 0 0% 0 0% 0 0% 0%
20221024 127.23 132.34 126.61 129.69 2.1% 9953.49% 0% 646931 0.8351 38.07 1.29 0% 0 0% 0 0% 0 0% 0%
20221021 123.11 129.3 123.11 127.02 -0.95% 9901.57% 0% 964923 1.2252 54.64 1.27 0% 0 0% 0 0% 0 0% 0%
20221020 122 131.98 121.35 128.24 3.27% 9918.75% 0% 1359425 1.7396 75.66 1.28 0% 0 0% 0 0% 0 0% 0%
20221019 127.5 130.3 123.2 124.18 -3.8% 9755.56% 0% 772694 0.9766 42.56 1.26 0% 0 0% 0 0% 0 0% 0%
20221018 124.99 132 118.23 129.08 3.95% 9999.99% 0% 1702190 2.1301 89.96 1.25 0% 0 0% 0 0% 0 0% 0%
20221017 122 129.49 121.98 124.18 3.31% 9834.4% 0% 1018669 1.2729 54.13 1.25 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