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. N恒烁688416
    4. 返回上一页 刷新
股票代码（例：sh688416）       235条   (进入N恒烁股票专站) N恒烁股票成本分析
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 58.69 59.74 57 57.74 -0.45% 9855.17% 0% 1177934 0.6842 76.89 0.58 0% 0 0% 0 0% 0 0% 0%
20230927 58.79 60.58 58 58 -1.94% 9730.51% 0% 1166518 0.6913 76.03 0.59 0% 0 0% 0 0% 0 0% 0%
20230926 59.94 60.8 58.3 59.15 -0.72% 9758.33% 0% 935678 0.5581 58.15 0.6 0% 0 0% 0 0% 0 0% 0%
20230925 61.04 61.29 59.37 59.58 -2.9% 9830% 0% 1108831 0.6642 69.19 0.6 0% 0 0% 0 0% 0 0% 0%
20230922 59.39 61.77 57.83 61.36 3.21% 9999.99% 0% 1368550 0.8233 84.25 0.6 0% 0 0% 0 0% 0 0% 0%
20230921 59.4 60.93 59 59.45 -1.2% 9808.33% 0% 748552 0.447 43.89 0.6 0% 0 0% 0 0% 0 0% 0%
20230920 60 63.6 59.91 60.17 -1.41% 9604.84% 0% 1058078 0.6509 56.55 0.62 0% 0 0% 0 0% 0 0% 0%
20230919 60.82 62.65 59.36 61.03 0.15% 9904.92% 0% 1703996 1.0425 82.18 0.61 0% 0 0% 0 0% 0 0% 0%
20230918 62.09 62.88 60.16 60.94 -2.48% 9890.16% 0% 1179016 0.7231 49.6 0.61 0% 0 0% 0 0% 0 0% 0%
20230915 61.51 64.86 60.24 62.49 1.58% 9819.05% 0% 1759057 1.1004 68.78 0.63 0% 0 0% 0 0% 0 0% 0%
20230914 62.89 63.63 60.36 61.52 -2.47% 9985.25% 0% 1488051 0.9142 50.6 0.61 0% 0 0% 0 0% 0 0% 0%
20230913 62.88 64.98 62.21 63.08 1.2% 9756.25% 0% 2005332 1.2737 69.25 0.64 0% 0 0% 0 0% 0 0% 0%
20230912 63.5 63.5 62.17 62.33 -0.87% 9793.65% 0% 968776 0.606 32.54 0.63 0% 0 0% 0 0% 0 0% 0%
20230911 63.5 63.9 62.5 62.88 -0.98% 9880.95% 0% 1377827 0.8697 45.13 0.63 0% 0 0% 0 0% 0 0% 0%
20230908 63.86 65.33 63.03 63.5 -1.4% 9821.88% 0% 2080935 1.3308 68.99 0.64 0% 0 0% 0 0% 0 0% 0%
20230907 64.47 67 63.38 64.4 -1.62% 9807.69% 0% 2811260 1.8243 98.07 0.65 0% 0 0% 0 0% 0 0% 0%
20230906 63.51 66.09 63.42 65.46 1.33% 9970.77% 0% 2872935 1.8624 106.55 0.65 0% 0 0% 0 0% 0 0% 0%
20230905 61.8 67.14 61.8 64.6 2.69% 9838.46% 0% 4644585 3.0189 185.76 0.65 0% 0 0% 0 0% 0 0% 0%
20230904 60 62.98 59.2 62.91 0.56% 9999.99% 0% 3743885 2.2881 167.17 0.61 0% 0 0% 0 0% 0 0% 0%
20230901 59.8 69.5 59.8 62.56 6.21% 9675% 0% 5069908 3.2642 276.87 0.64 0% 0 0% 0 0% 0 0% 0%
20230831 57.01 59.02 56.34 58.9 2.4% 9999.99% 0% 1962206 1.1419 124.4 0.58 0% 0 0% 0 0% 0 0% 0%
20230830 55.99 59.9 55.13 57.52 4.39% 9817.24% 0% 2490112 1.4392 167.62 0.58 0% 0 0% 0 0% 0 0% 0%
20230829 51.41 55.78 51.41 55.1 6.12% 9999.99% 0% 2053818 1.1142 136.59 0.54 0% 0 0% 0 0% 0 0% 0%
20230828 58.5 58.5 51.57 51.92 -1.29% 9696.23% 0% 1436630 0.7666 98.07 0.53 0% 0 0% 0 0% 0 0% 0%
20230825 54.4 54.88 52.23 52.6 -3.31% 9824.53% 0% 1189905 0.6328 94.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230824 54.02 55.77 53 54.4 1.02% 9790.91% 0% 1264328 0.6902 103.96 0.55 0% 0 0% 0 0% 0 0% 0%
20230823 55.88 56.29 53.7 53.85 -3.34% 9690.91% 0% 1203555 0.6635 101.25 0.55 0% 0 0% 0 0% 0 0% 0%
20230822 55.68 56.39 54 55.71 1.27% 9999.99% 0% 946385 0.5222 81.55 0.55 0% 0 0% 0 0% 0 0% 0%
20230821 55.5 56.19 55.01 55.01 -0.88% 9723.21% 0% 840564 0.4674 68.32 0.56 0% 0 0% 0 0% 0 0% 0%
20230818 56.78 58.73 55.5 55.5 -2.03% 9636.84% 0% 1259071 0.7208 97.13 0.57 0% 0 0% 0 0% 0 0% 0%
20230817 56.33 57.75 56 56.65 0.51% 9838.6% 0% 1122286 0.6381 84.02 0.57 0% 0 0% 0 0% 0 0% 0%
20230816 57.11 58.36 56.06 56.36 -2.59% 9787.72% 0% 1017299 0.5792 73.35 0.57 0% 0 0% 0 0% 0 0% 0%
20230815 59.2 60.28 57.57 57.86 -2.1% 9875.86% 0% 1018383 0.5953 72.57 0.58 0% 0 0% 0 0% 0 0% 0%
20230814 58.85 59.47 57.95 59.1 0.05% 9916.95% 0% 1199504 0.7031 79.12 0.59 0% 0 0% 0 0% 0 0% 0%
20230811 60.5 61 59.07 59.07 -2.38% 9745% 0% 1014088 0.6075 59.53 0.6 0% 0 0% 0 0% 0 0% 0%
20230810 60 62.26 59.8 60.51 0.13% 9819.67% 0% 1041098 0.6349 49.62 0.61 0% 0 0% 0 0% 0 0% 0%
20230809 61.2 62 60.22 60.43 -1.53% 9806.56% 0% 841794 0.5136 38.4 0.61 0% 0 0% 0 0% 0 0% 0%
20230808 61.36 63.96 61.36 61.37 -1.18% 9641.27% 0% 1545421 0.9676 72.91 0.63 0% 0 0% 0 0% 0 0% 0%
20230807 59.8 62.88 59.75 62.1 3.29% 9916.13% 0% 1647287 1.0149 67.91 0.62 0% 0 0% 0 0% 0 0% 0%
20230804 61.38 62 60.1 60.12 -1.28% 9755.74% 0% 1426886 0.8686 57.77 0.61 0% 0 0% 0 0% 0 0% 0%
20230803 62.99 63.35 60.7 60.9 -2.37% 9722.58% 0% 1549271 0.9574 61.32 0.62 0% 0 0% 0 0% 0 0% 0%
20230802 61.88 63 61.19 62.38 -0.98% 9961.29% 0% 1396949 0.8692 52.74 0.62 0% 0 0% 0 0% 0 0% 0%
20230801 64.39 64.5 61.91 63 -0.66% 9900% 0% 2015878 1.2717 73.19 0.63 0% 0 0% 0 0% 0 0% 0%
20230731 66.79 67 62.92 63.42 -5.19% 9809.38% 0% 3078906 1.9825 102.88 0.64 0% 0 0% 0 0% 0 0% 0%
20230728 69.8 71 65.46 66.89 -3.17% 9736.76% 0% 2478655 1.6826 80.19 0.68 0% 0 0% 0 0% 0 0% 0%
20230727 69.51 70.26 68.1 69.08 -1.88% 9911.59% 0% 1882231 1.3008 54.3 0.69 0% 0 0% 0 0% 0 0% 0%
20230726 69.39 71.89 68.39 70.4 0.43% 9957.14% 0% 2594968 1.8188 65.44 0.7 0% 0 0% 0 0% 0 0% 0%
20230725 65.9 70.38 64.49 70.1 7.85% 9999.99% 0% 3885811 2.6495 88.57 0.68 0% 0 0% 0 0% 0 0% 0%
20230724 65.65 66.68 64.31 65 -1.66% 9900% 0% 1735181 1.1351 35.78 0.65 0% 0 0% 0 0% 0 0% 0%
20230721 68.99 69.9 66.01 66.1 -4.19% 9620.59% 0% 2176168 1.4752 44.35 0.68 0% 0 0% 0 0% 0 0% 0%
20230720 73.8 73.9 68.7 68.99 -5.71% 9616.9% 0% 2590311 1.8264 52.08 0.71 0% 0 0% 0 0% 0 0% 0%
20230719 73.76 76.11 72.41 73.17 -1.98% 9787.84% 0% 2460810 1.8156 50.54 0.74 0% 0 0% 0 0% 0 0% 0%
20230718 79.28 82.66 74.59 74.65 -5.84% 9470.51% 0% 4058903 3.1741 84.77 0.78 0% 0 0% 0 0% 0 0% 0%
20230717 83.05 85 77.61 79.28 -5.41% 9687.65% 0% 4614601 3.7221 102.42 0.81 0% 0 0% 0 0% 0 0% 0%
20230714 88.92 93.37 83.68 83.81 -6.65% 9423.86% 0% 5257678 4.6391 130.56 0.88 0% 0 0% 0 0% 0 0% 0%
20230713 84.38 91.47 83.83 89.78 5.13% 9987.64% 0% 5781857 5.1443 152.4 0.89 0% 0 0% 0 0% 0 0% 0%
20230712 86.01 89.97 84.23 85.4 -1.91% 9716.09% 0% 4525239 3.9232 119.14 0.87 0% 0 0% 0 0% 0 0% 0%
20230711 80.6 87.26 79.9 87.06 7.28% 9999.99% 0% 5225965 4.4354 141.41 0.85 0% 0 0% 0 0% 0 0% 0%
20230710 80.13 84.48 78 81.15 1.44% 9918.52% 0% 3223716 2.6164 94.86 0.81 0% 0 0% 0 0% 0 0% 0%
20230707 78.13 81.47 75.53 80 2.22% 9999.99% 0% 4129517 3.2715 123.37 0.79 0% 0 0% 0 0% 0 0% 0%
20230706 75.68 79.19 74.04 78.26 3.93% 9933.33% 0% 3447413 2.6786 103.73 0.78 0% 0 0% 0 0% 0 0% 0%
20230705 76.65 82.23 75 75.3 -2.33% 9431.65% 0% 4155592 3.2939 132.17 0.79 0% 0 0% 0 0% 0 0% 0%
20230704 76.13 78.8 74.26 77.1 1.72% 9912.99% 0% 2616411 2.0077 77.29 0.77 0% 0 0% 0 0% 0 0% 0%
20230703 78 78 72.12 75.8 -3.44% 9999.99% 0% 3783679 2.8378 106.93 0.75 0% 0 0% 0 0% 0 0% 0%
20230630 77.59 79.85 75.83 78.5 1.2% 9964.1% 0% 3507510 2.7196 101.36 0.78 0% 0 0% 0 0% 0 0% 0%
20230629 73.9 86.23 73.75 77.57 7.59% 9596.25% 0% 5757620 4.63 173.4 0.8 0% 0 0% 0 0% 0 0% 0%
20230628 72.1 72.98 67.01 72.1 0.61% 9999.99% 0% 2830608 1.9792 78.25 0.7 0% 0 0% 0 0% 0 0% 0%
20230627 72 73.47 71.23 71.66 -0.19% 9852.78% 0% 1544431 1.1152 42.73 0.72 0% 0 0% 0 0% 0 0% 0%
20230626 73.01 74.3 70.3 71.8 -3.36% 9872.22% 0% 2139792 1.5442 54.08 0.72 0% 0 0% 0 0% 0 0% 0%
20230621 78.05 79 74.19 74.3 -6.38% 9676.32% 0% 2588539 1.974 64.64 0.76 0% 0 0% 0 0% 0 0% 0%
20230620 81.88 81.88 78.02 79.36 -3.08% 9945.57% 0% 2952798 2.3415 76.05 0.79 0% 0 0% 0 0% 0 0% 0%
20230619 76.68 83.7 76.27 81.88 6.06% 9999.99% 0% 4549312 3.6905 118.84 0.81 0% 0 0% 0 0% 0 0% 0%
20230616 73 77.99 73 77.2 1.86% 9999.99% 0% 3338239 2.5291 84.33 0.76 0% 0 0% 0 0% 0 0% 0%
20230615 80.43 82.8 75.79 75.79 -5.4% 9373.75% 0% 3937086 3.134 102.62 0.8 0% 0 0% 0 0% 0 0% 0%
20230614 79.8 81.45 78.18 80.12 -0.71% 9915% 0% 3230414 2.5837 79.43 0.8 0% 0 0% 0 0% 0 0% 0%
20230613 78.18 82.56 76.72 80.69 2.66% 9986.25% 0% 4004568 3.2069 87.15 0.8 0% 0 0% 0 0% 0 0% 0%
20230612 81.8 82.8 78.6 78.6 -5.07% 9725% 0% 3429437 2.7521 70 0.8 0% 0 0% 0 0% 0 0% 0%
20230609 80.67 83.32 77.13 82.8 2.64% 9999.99% 0% 4355385 3.4925 80.55 0.8 0% 0 0% 0 0% 0 0% 0%
20230608 78 82.44 76.18 80.67 2.74% 9983.75% 0% 4414858 3.5448 76.93 0.8 0% 0 0% 0 0% 0 0% 0%
20230607 77.51 79.87 76.55 78.52 1.64% 9966.67% 0% 2913053 2.2801 49.42 0.78 0% 0 0% 0 0% 0 0% 0%
20230606 79.34 81.15 76.91 77.25 -2.62% 9678.48% 0% 3366376 2.6589 55.5 0.79 0% 0 0% 0 0% 0 0% 0%
20230605 80.5 82.78 78.8 79.33 -2.29% 9816.25% 0% 3272076 2.6258 53.82 0.8 0% 0 0% 0 0% 0 0% 0%
20230602 83.59 84.4 80.88 81.19 -1.53% 9801.22% 0% 3811537 3.1341 62.19 0.82 0% 0 0% 0 0% 0 0% 0%
20230601 82 87.7 81.09 82.45 -6.09% 9715.48% 0% 6149331 5.1419 99.17 0.84 0% 0 0% 0 0% 0 0% 0%
20230531 90.51 99.71 82.83 87.8 -3.96% 9765.17% 0% 7822360 6.9523 144.21 0.89 0% 0 0% 0 0% 0 0% 0%
20230530 86.5 92.96 84.15 91.42 3.83% 9999.99% 0% 6456581 5.6644 131.93 0.88 0% 0 0% 0 0% 0 0% 0%
20230529 91.3 96.7 85.96 88.05 -2.94% 9683.33% 0% 7599200 6.8365 173.43 0.9 0% 0 0% 0 0% 0 0% 0%
20230526 75.88 90.72 74.47 90.72 20% 9999.99% 0% 7388588 6.2959 187.76 0.85 0% 0 0% 0 0% 0 0% 0%
20230525 71 75.6 69.09 75.6 6.22% 9999.99% 0% 5076045 3.6542 129.76 0.72 0% 0 0% 0 0% 0 0% 0%
20230524 66.16 75 66.01 71.17 4.25% 9999.99% 0% 5707831 4.0206 157.66 0.7 0% 0 0% 0 0% 0 0% 0%
20230523 66.76 71.45 65.05 68.27 1.9% 9794.2% 0% 5134546 3.5285 156.17 0.69 0% 0 0% 0 0% 0 0% 0%
20230522 75 76.64 66.66 67 -7.2% 9471.43% 0% 6000165 4.2015 204.87 0.7 0% 0 0% 0 0% 0 0% 0%
20230519 62.39 72.2 62 72.2 19.99% 9999.99% 0% 6224883 4.3099 244.2 0.69 0% 0 0% 0 0% 0 0% 0%
20230518 58.08 60.88 57.51 60.17 2.38% 9999.99% 0% 2548907 1.5165 101.55 0.59 0% 0 0% 0 0% 0 0% 0%
20230517 56.3 60.3 56.3 58.77 2.24% 9861.02% 0% 3126207 1.8402 125.36 0.59 0% 0 0% 0 0% 0 0% 0%
20230516 55.29 59.95 54.14 57.48 4.32% 9984.21% 0% 3729655 2.1383 142.85 0.57 0% 0 0% 0 0% 0 0% 0%
20230515 56.76 56.88 54.8 55.1 -2.92% 9739.29% 0% 1599463 0.8878 58.38 0.56 0% 0 0% 0 0% 0 0% 0%
20230510 53.8 55 52 54.5 1.19% 9999.99% 0% 1648782 0.8798 58.43 0.53 0% 0 0% 0 0% 0 0% 0%
20230509 54.8 55.79 53 53.86 -1.75% 9874.07% 0% 1737685 0.9418 48.66 0.54 0% 0 0% 0 0% 0 0% 0%
20230508 56.39 57.02 54 54.82 -3.01% 9867.27% 0% 1634222 0.906 38.44 0.55 0% 0 0% 0 0% 0 0% 0%
20230505 56.54 58.68 56 56.52 -0.32% 9815.79% 0% 2250922 1.2921 46.89 0.57 0% 0 0% 0 0% 0 0% 0%
20230504 57.82 58.48 55.33 56.7 -3.44% 9847.37% 0% 1773612 1.0024 31.68 0.57 0% 0 0% 0 0% 0 0% 0%
20230428 55.7 59.38 55.63 58.72 5.99% 9999.99% 0% 2403802 1.3956 39.55 0.58 0% 0 0% 0 0% 0 0% 0%
20230427 57.79 59.69 55.21 55.4 -3.7% 9619.3% 0% 2253407 1.2956 32.13 0.57 0% 0 0% 0 0% 0 0% 0%
20230426 58.5 61.02 56.35 57.53 -4.72% 9818.97% 0% 3692580 2.1475 48.19 0.58 0% 0 0% 0 0% 0 0% 0%
20230425 63.44 65 59.7 60.38 -7.89% 9638.71% 0% 3961545 2.4485 47.4 0.62 0% 0 0% 0 0% 0 0% 0%
20230424 66.19 67.99 65.15 65.55 -2.05% 9831.82% 0% 3205332 2.1241 37.8 0.66 0% 0 0% 0 0% 0 0% 0%
20230421 74.5 74.5 66.92 66.92 -11.85% 9325.35% 0% 5430747 3.8472 65.89 0.71 0% 0 0% 0 0% 0 0% 0%
20230420 71.02 76.26 69 75.92 4.79% 9999.99% 0% 7005377 5.1293 91.49 0.73 0% 0 0% 0 0% 0 0% 0%
20230419 73 76.88 70.99 72.45 1.98% 9690.54% 0% 6724920 4.987 93.64 0.74 0% 0 0% 0 0% 0 0% 0%
20230418 73.2 78 70.06 71.04 -3.82% 9500% 0% 7424478 5.4661 108.93 0.74 0% 0 0% 0 0% 0 0% 0%
20230417 72.4 75.71 70.29 73.86 3.3% 9881.08% 0% 6700216 4.9307 104.29 0.74 0% 0 0% 0 0% 0 0% 0%
20230414 71.22 75.15 64.88 71.5 1.13% 9999.99% 0% 9450171 6.6184 149.54 0.7 0% 0 0% 0 0% 0 0% 0%
20230413 75.37 76.3 70 70.7 -6.97% 9719.44% 0% 7731524 5.5742 135.6 0.72 0% 0 0% 0 0% 0 0% 0%
20230412 76.09 87.8 75.34 76 -2.86% 9282.72% 0% 11422304 9.2126 249.63 0.81 0% 0 0% 0 0% 0 0% 0%
20230411 67.55 78.24 67.39 78.24 20% 9999.99% 0% 9213992 6.9823 240.54 0.76 0% 0 0% 0 0% 0 0% 0%
20230410 60 71.6 59.99 65.2 9.21% 9778.79% 0% 6462439 4.2696 178.79 0.66 0% 0 0% 0 0% 0 0% 0%
20230407 59 59.99 57.5 59.7 1.39% 9999.99% 0% 2493279 1.4627 66.89 0.59 0% 0 0% 0 0% 0 0% 0%
20230406 57.38 62.1 57.1 58.88 1.53% 9713.33% 0% 3927651 2.3604 102.83 0.6 0% 0 0% 0 0% 0 0% 0%
20230404 58.87 60.1 57.3 57.99 -2.01% 9728.81% 0% 3363879 1.9735 89.88 0.59 0% 0 0% 0 0% 0 0% 0%
20230403 62.4 62.67 58.49 59.18 0.78% 9763.33% 0% 4175706 2.4987 120.8 0.6 0% 0 0% 0 0% 0 0% 0%
20230331 57.9 59.49 56.9 58.72 -0.47% 9999.99% 0% 3467967 2.0169 103.79 0.58 0% 0 0% 0 0% 0 0% 0%
20230330 54.99 62 54.99 59 9.56% 9900% 0% 5946854 3.5341 191.94 0.59 0% 0 0% 0 0% 0 0% 0%
20230329 52 54.9 51.25 53.85 3.1% 9872.22% 0% 2562322 1.3767 89.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230328 54.78 54.88 52.2 52.23 -4.31% 9754.72% 0% 2534443 1.3541 90.85 0.53 0% 0 0% 0 0% 0 0% 0%
20230327 54.92 55.6 53.5 54.58 1.36% 9823.64% 0% 3371841 1.8422 127.77 0.55 0% 0 0% 0 0% 0 0% 0%
20230324 54.38 55.54 52.1 53.85 -2.09% 9999.99% 0% 4349386 2.3229 180.09 0.53 0% 0 0% 0 0% 0 0% 0%
20230323 51.51 57.19 51.36 55 5.4% 9999.99% 0% 4890039 2.6588 230.52 0.54 0% 0 0% 0 0% 0 0% 0%
20230322 49.56 52.62 49.56 52.18 4.65% 9934.62% 0% 2791932 1.4384 157.22 0.52 0% 0 0% 0 0% 0 0% 0%
20230321 50.1 50.6 49.31 49.86 -1.66% 9872% 0% 1540700 0.7683 89.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230320 50 51.66 49.11 50.7 3.24% 9841.18% 0% 2703572 1.3674 157.71 0.51 0% 0 0% 0 0% 0 0% 0%
20230317 47.61 49.98 47.01 49.11 4.2% 9922.45% 0% 1868418 0.9152 112.83 0.49 0% 0 0% 0 0% 0 0% 0%
20230316 47.76 49.49 47 47.13 -2.6% 9718.75% 0% 1077800 0.5182 61.72 0.48 0% 0 0% 0 0% 0 0% 0%
20230315 49.16 50.72 48.23 48.39 -1.22% 9775.51% 0% 1769467 0.874 95.46 0.49 0% 0 0% 0 0% 0 0% 0%
20230314 47.84 48.99 46.4 48.99 3.14% 9999.99% 0% 1800896 0.8683 91.31 0.48 0% 0 0% 0 0% 0 0% 0%
20230313 47.4 48.8 47.15 47.5 -0.88% 9795.83% 0% 723390 0.3449 37.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230310 47.82 49.46 47.72 47.92 -0.77% 9883.33% 0% 1193622 0.5787 60.69 0.48 0% 0 0% 0 0% 0 0% 0%
20230309 47.47 49.08 47.47 48.29 1.03% 9960.42% 0% 1299019 0.6296 66.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230308 45.62 47.98 45.62 47.8 3.73% 9999.99% 0% 1713189 0.8081 86.43 0.47 0% 0 0% 0 0% 0 0% 0%
20230307 48.02 48.44 45.68 46.08 -4.02% 9704.26% 0% 1793386 0.8363 92.65 0.47 0% 0 0% 0 0% 0 0% 0%
20230306 48.7 49.01 47.65 48.01 -3.09% 9902.08% 0% 1654770 0.799 89.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230303 50.58 51.88 49 49.54 0.02% 9808% 0% 2478751 1.2489 137.72 0.5 0% 0 0% 0 0% 0 0% 0%
20230302 48.2 49.95 47.4 49.53 1.27% 9999.99% 0% 2619968 1.2769 135.09 0.49 0% 0 0% 0 0% 0 0% 0%
20230301 46.78 48.92 46.5 48.91 3.91% 9999.99% 0% 2443074 1.1741 114.8 0.48 0% 0 0% 0 0% 0 0% 0%
20230228 47.44 47.98 46.3 47.07 -0.91% 9914.89% 0% 1285698 0.6038 52.2 0.47 0% 0 0% 0 0% 0 0% 0%
20230227 48.11 49 47.44 47.5 -0.4% 9795.83% 0% 1087227 0.5234 36.77 0.48 0% 0 0% 0 0% 0 0% 0%
20230224 47.53 48.41 47.46 47.69 0.72% 9835.42% 0% 970960 0.465 24.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230223 48.19 48.47 46.99 47.35 -2.05% 9764.58% 0% 1243195 0.5925 24.1 0.48 0% 0 0% 0 0% 0 0% 0%
20230222 48.7 48.88 47.85 48.34 -0.74% 9970.83% 0% 1049847 0.5077 19.63 0.48 0% 0 0% 0 0% 0 0% 0%
20230221 49.1 49.8 47.88 48.7 -0.06% 9838.78% 0% 1738924 0.8442 32.75 0.49 0% 0 0% 0 0% 0 0% 0%
20230220 47.82 48.74 47.19 48.73 1.78% 9999.99% 0% 1931901 0.9272 36.37 0.48 0% 0 0% 0 0% 0 0% 0%
20230217 50.85 51.15 47.77 47.88 -5.8% 9671.43% 0% 3341218 1.63 65.31 0.49 0% 0 0% 0 0% 0 0% 0%
20230216 52.26 53.45 50.78 50.83 -3.18% 9675% 0% 3824729 2.0019 83.52 0.52 0% 0 0% 0 0% 0 0% 0%
20230215 53.13 54 50.78 52.5 0.19% 9996.15% 0% 4821747 2.5273 109.09 0.52 0% 0 0% 0 0% 0 0% 0%
20230214 54.69 54.91 52.4 52.4 -9.64% 9786.79% 0% 6244077 3.3395 155.35 0.53 0% 0 0% 0 0% 0 0% 0%
20230213 57 59.8 54.12 57.99 2.73% 9999.99% 0% 8736151 4.9886 265.82 0.57 0% 0 0% 0 0% 0 0% 0%
20230210 60.05 62.88 56.28 56.45 7.73% 9308.33% 0% 10344465 6.1867 430.67 0.6 0% 0 0% 0 0% 0 0% 0%
20230209 43.77 52.4 43.45 52.4 19.99% 9999.99% 0% 3456301 1.7199 205.87 0.5 0% 0 0% 0 0% 0 0% 0%
20230208 44.98 45.91 43.67 43.67 -3.04% 9825% 0% 881163 0.3917 55.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230207 44.15 45.68 43.9 45.04 1.9% 9908.89% 0% 1188852 0.5322 74.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230206 45.06 45.39 43.88 44.2 -2.08% 9722.22% 0% 709630 0.3158 42.46 0.45 0% 0 0% 0 0% 0 0% 0%
20230203 45.83 46.29 44.2 45.14 -2.02% 9931.11% 0% 1371721 0.6177 84.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230202 44.93 47.68 44.22 46.07 4.23% 9915.22% 0% 2520049 1.1682 172.45 0.46 0% 0 0% 0 0% 0 0% 0%
20230201 43.93 46.3 43.68 44.2 1.45% 9722.22% 0% 2005189 0.9035 159.53 0.45 0% 0 0% 0 0% 0 0% 0%
20230131 42.06 43.58 41.99 43.57 2.93% 9999.99% 0% 1474985 0.6322 125.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230130 42.01 42.95 41 42.33 -0.82% 9978.57% 0% 1453647 0.6093 127.97 0.42 0% 0 0% 0 0% 0 0% 0%
20230120 43 43.36 42.29 42.68 -1.14% 9825.58% 0% 656369 0.2797 64.01 0.43 0% 0 0% 0 0% 0 0% 0%
20230119 42.69 43.29 41.67 43.17 2.81% 9939.53% 0% 1207079 0.5174 159.42 0.43 0% 0 0% 0 0% 0 0% 0%
20230118 42.8 42.9 41.7 41.99 -0.31% 9897.62% 0% 950712 0.4017 100.61 0.42 0% 0 0% 0 0% 0 0% 0%
20230117 40.49 42.8 40 42.12 5.96% 9928.57% 0% 1840935 0.7709 207.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230116 38.8 40 38.8 39.75 2.66% 9837.5% 0% 535345 0.2117 64.95 0.4 0% 0 0% 0 0% 0 0% 0%
20230113 38.69 38.77 38.5 38.72 0.41% 9828.21% 0% 119189 0.0461 14.9 0.39 0% 0 0% 0 0% 0 0% 0%
20230112 38.55 38.83 38.51 38.56 -0.03% 9787.18% 0% 133145 0.0514 16.55 0.39 0% 0 0% 0 0% 0 0% 0%
20230111 39.32 39.54 38.56 38.57 -1.83% 9789.74% 0% 285752 0.1114 34.85 0.39 0% 0 0% 0 0% 0 0% 0%
20230110 38.9 39.66 38.9 39.29 0.82% 9974.36% 0% 289569 0.1139 36.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230109 39.1 39.43 38.94 38.97 0% 9892.31% 0% 250538 0.0981 32.55 0.39 0% 0 0% 0 0% 0 0% 0%
20230106 38.98 39.23 38.77 38.97 -0.13% 9892.31% 0% 288257 0.1126 38.14 0.39 0% 0 0% 0 0% 0 0% 0%
20230105 38.85 39.13 38.69 39.02 0.31% 9905.13% 0% 216682 0.0845 28.03 0.39 0% 0 0% 0 0% 0 0% 0%
20230104 39.05 39.35 38.63 38.9 -0.21% 9874.36% 0% 221372 0.086 28.6 0.39 0% 0 0% 0 0% 0 0% 0%
20230103 38.05 39.08 37.92 38.98 2.55% 9894.87% 0% 356774 0.1376 45.91 0.39 0% 0 0% 0 0% 0 0% 0%
20221230 38.12 38.33 38 38.01 -0.03% 9902.63% 0% 178919 0.0682 44.47 0.38 0% 0 0% 0 0% 0 0% 0%
20221229 38.44 38.56 38.02 38.02 -0.6% 9905.26% 0% 143864 0.0549 16.54 0.38 0% 0 0% 0 0% 0 0% 0%
20221228 38.42 38.7 38.18 38.25 -1.75% 9965.79% 0% 202090 0.0775 18.82 0.38 0% 0 0% 0 0% 0 0% 0%
20221227 39.02 39.04 38.44 38.93 0% 9882.05% 0% 165401 0.0641 12.18 0.39 0% 0 0% 0 0% 0 0% 0%
20221226 38.7 39.13 38.06 38.93 1.88% 9882.05% 0% 221606 0.0861 25.78 0.39 0% 0 0% 0 0% 0 0% 0%
20221223 38.01 38.44 37.98 38.21 -0.52% 9955.26% 0% 151127 0.0577 16.49 0.38 0% 0 0% 0 0% 0 0% 0%
20221222 39.24 39.47 38.18 38.41 -2.02% 9748.72% 0% 293877 0.1138 29.38 0.39 0% 0 0% 0 0% 0 0% 0%
20221221 39.97 39.97 39.08 39.2 -1.23% 9951.28% 0% 204813 0.0806 20.27 0.39 0% 0 0% 0 0% 0 0% 0%
20221220 39.52 40.17 39.5 39.69 0.43% 9822.5% 0% 152157 0.0605 14.95 0.4 0% 0 0% 0 0% 0 0% 0%
20221219 40.6 40.65 39.5 39.52 -2.66% 9780% 0% 330578 0.1319 29.55 0.4 0% 0 0% 0 0% 0 0% 0%
20221216 41.89 41.89 40.39 40.6 -2.36% 9802.44% 0% 622652 0.2534 56.48 0.41 0% 0 0% 0 0% 0 0% 0%
20221215 41.21 42.16 40.87 41.58 0.65% 9800% 0% 549086 0.2294 52.58 0.42 0% 0 0% 0 0% 0 0% 0%
20221214 41.78 42.19 41.28 41.31 0.73% 9735.71% 0% 540020 0.226 71.31 0.42 0% 0 0% 0 0% 0 0% 0%
20221213 41.73 41.75 40.97 41.01 -2.03% 9902.44% 0% 465329 0.1918 46.33 0.41 0% 0 0% 0 0% 0 0% 0%
20221212 41.43 42.49 41.13 41.86 0.67% 9866.67% 0% 499196 0.2083 49.03 0.42 0% 0 0% 0 0% 0 0% 0%
20221209 41.51 41.9 41.4 41.58 0.24% 9800% 0% 330927 0.1376 32.44 0.42 0% 0 0% 0 0% 0 0% 0%
20221208 41.88 42 41.42 41.48 -1.1% 9776.19% 0% 376425 0.1567 37.72 0.42 0% 0 0% 0 0% 0 0% 0%
20221207 42.25 42.25 41.85 41.94 -0.62% 9885.71% 0% 319307 0.1341 31.31 0.42 0% 0 0% 0 0% 0 0% 0%
20221206 41.8 42.81 41.72 42.2 0.5% 9947.62% 0% 549798 0.2327 50.62 0.42 0% 0 0% 0 0% 0 0% 0%
20221205 42.02 42.3 41.76 41.99 0.31% 9897.62% 0% 375742 0.1575 35.85 0.42 0% 0 0% 0 0% 0 0% 0%
20221202 41.75 42.27 41.61 41.86 0.1% 9866.67% 0% 317130 0.1332 29.02 0.42 0% 0 0% 0 0% 0 0% 0%
20221201 41.99 42.09 41.58 41.82 1.28% 9857.14% 0% 415577 0.1736 35.03 0.42 0% 0 0% 0 0% 0 0% 0%
20221130 41.7 41.75 41.24 41.29 -0.65% 9970.73% 0% 401442 0.1665 31.29 0.41 0% 0 0% 0 0% 0 0% 0%
20221129 41.23 41.72 40.97 41.56 1.34% 9999.99% 0% 338905 0.1404 23.37 0.41 0% 0 0% 0 0% 0 0% 0%
20221128 41.41 41.64 40.8 41.01 -2.08% 9902.44% 0% 543039 0.223 34.69 0.41 0% 0 0% 0 0% 0 0% 0%
20221125 42.3 42.93 41.8 41.88 -1.16% 9871.43% 0% 424891 0.1797 27.38 0.42 0% 0 0% 0 0% 0 0% 0%
20221124 42.3 42.68 41.9 42.37 0.12% 9988.1% 0% 538037 0.2274 33.72 0.42 0% 0 0% 0 0% 0 0% 0%
20221123 43.48 43.59 41.63 42.32 -2.47% 9976.19% 0% 617524 0.2621 37.99 0.42 0% 0 0% 0 0% 0 0% 0%
20221122 44.11 44.94 43.19 43.39 -2.16% 9761.36% 0% 471827 0.208 31.09 0.44 0% 0 0% 0 0% 0 0% 0%
20221121 43.57 44.55 43.13 44.35 1.65% 9979.55% 0% 677670 0.2964 43.83 0.44 0% 0 0% 0 0% 0 0% 0%
20221118 45.62 45.88 43.63 43.63 -4.36% 9595.56% 0% 1149107 0.5121 74.07 0.45 0% 0 0% 0 0% 0 0% 0%
20221117 44.61 45.89 44.25 45.62 0.91% 9999.99% 0% 1267695 0.5723 83.88 0.45 0% 0 0% 0 0% 0 0% 0%
20221116 43.99 45.65 43.4 45.21 3.38% 9946.67% 0% 1968289 0.8816 129.47 0.45 0% 0 0% 0 0% 0 0% 0%
20221115 41.22 44.37 41.22 43.73 5.5% 9999.99% 0% 1609890 0.695 105.76 0.43 0% 0 0% 0 0% 0 0% 0%
20221114 41.87 42.15 41.1 41.45 -0.6% 9769.05% 0% 517620 0.2151 34.35 0.42 0% 0 0% 0 0% 0 0% 0%
20221111 42.5 42.92 41.7 41.7 -0.05% 9828.57% 0% 642892 0.2726 42.11 0.42 0% 0 0% 0 0% 0 0% 0%
20221110 42.23 42.58 41.5 41.72 -1.28% 9833.33% 0% 547952 0.2299 34.88 0.42 0% 0 0% 0 0% 0 0% 0%
20221109 42.9 42.9 42.12 42.26 -1.05% 9961.9% 0% 466586 0.1977 29 0.42 0% 0 0% 0 0% 0 0% 0%
20221108 42.8 42.97 42.22 42.71 0.21% 9999.99% 0% 439707 0.1868 26.2 0.42 0% 0 0% 0 0% 0 0% 0%
20221107 42.68 43.27 42.31 42.62 -0.19% 9811.63% 0% 629495 0.2697 35.84 0.43 0% 0 0% 0 0% 0 0% 0%
20221104 42.21 42.87 42.21 42.7 0.47% 9830.23% 0% 784384 0.334 44.36 0.43 0% 0 0% 0 0% 0 0% 0%
20221103 41.49 42.65 40.92 42.5 3.08% 9999.99% 0% 1092320 0.4575 59.18 0.42 0% 0 0% 0 0% 0 0% 0%
20221102 40.1 42.14 40.1 41.23 2.23% 9956.1% 0% 714804 0.2966 33.58 0.41 0% 0 0% 0 0% 0 0% 0%
20221101 39.88 40.57 39.21 40.33 1.82% 9982.5% 0% 674238 0.2704 31.05 0.4 0% 0 0% 0 0% 0 0% 0%
20221031 39 40.18 38.28 39.61 -2.32% 9802.5% 0% 1018373 0.4028 45.38 0.4 0% 0 0% 0 0% 0 0% 0%
20221028 42.17 42.79 40.31 40.55 -4.18% 9554.76% 0% 718364 0.2994 32.59 0.42 0% 0 0% 0 0% 0 0% 0%
20221027 42.07 43.2 42.03 42.32 0.05% 9976.19% 0% 725315 0.3082 33.03 0.42 0% 0 0% 0 0% 0 0% 0%
20221026 41.47 43.24 41.23 42.3 3.05% 9971.43% 0% 875014 0.3701 38.55 0.42 0% 0 0% 0 0% 0 0% 0%
20221025 41.62 42.05 40.12 41.05 -1.39% 9912.2% 0% 666406 0.2746 26.65 0.41 0% 0 0% 0 0% 0 0% 0%
20221024 42.9 43.19 41.4 41.63 -1.82% 9811.9% 0% 711187 0.3011 27.74 0.42 0% 0 0% 0 0% 0 0% 0%
20221021 43.18 43.39 42.17 42.4 -2.33% 9760.47% 0% 992586 0.4238 37.69 0.43 0% 0 0% 0 0% 0 0% 0%
20221020 40.97 46.3 40.6 43.41 6.68% 9995.35% 0% 2180702 0.9473 82.11 0.43 0% 0 0% 0 0% 0 0% 0%
20221019 41.5 41.98 40.66 40.69 -2.45% 9824.39% 0% 533706 0.2198 20.38 0.41 0% 0 0% 0 0% 0 0% 0%
20221018 42.19 42.19 41.41 41.71 -0.6% 9830.95% 0% 437313 0.1822 15.82 0.42 0% 0 0% 0 0% 0 0% 0%
20221017 41.5 41.98 41.3 41.96 1.11% 9890.48% 0% 547217 0.2282 18.47 0.42 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