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. 有研硅688432
    4. 返回上一页 刷新
股票代码（例：sh688432）       216条   (进入有研硅股票专站) 有研硅股票成本分析
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 13.6 13.93 13.6 13.93 2.5% 9850% 0% 2459138 0.3392 105.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230927 13.61 13.81 13.56 13.59 -0.15% 9607.14% 0% 1666887 0.2282 67.87 0.14 0% 0 0% 0 0% 0 0% 0%
20230926 13.7 13.81 13.59 13.61 -0.66% 9621.43% 0% 1162720 0.1592 44.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230925 14 14.12 13.76 13.76 -1.64% 9728.57% 0% 1675402 0.2324 59.22 0.14 0% 0 0% 0 0% 0 0% 0%
20230922 13.58 14.02 13.58 13.99 2.42% 9892.86% 0% 2229962 0.31 69.4 0.14 0% 0 0% 0 0% 0 0% 0%
20230921 13.61 13.79 13.61 13.66 -0.15% 9657.14% 0% 1214301 0.166 31.47 0.14 0% 0 0% 0 0% 0 0% 0%
20230920 13.9 13.96 13.66 13.68 -1.3% 9671.43% 0% 1764103 0.2429 40.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230919 13.95 14.01 13.77 13.86 -0.79% 9800% 0% 1678513 0.2329 33.07 0.14 0% 0 0% 0 0% 0 0% 0%
20230918 14.1 14.2 13.94 13.97 -1.41% 9878.57% 0% 2607610 0.3663 48.11 0.14 0% 0 0% 0 0% 0 0% 0%
20230915 14.25 14.48 13.99 14.17 -0.28% 9999.99% 0% 2931155 0.4166 52.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230914 14.54 14.54 14.11 14.21 -2.2% 9999.99% 0% 3398710 0.4842 59.7 0.14 0% 0 0% 0 0% 0 0% 0%
20230913 14.85 14.85 14.35 14.53 -1.36% 9586.67% 0% 3264535 0.4736 54.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230912 14.99 14.99 14.73 14.73 -1.73% 9720% 0% 3089902 0.457 49.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230911 14.96 15.11 14.71 14.99 0.07% 9893.33% 0% 4823091 0.7194 76.53 0.15 0% 0 0% 0 0% 0 0% 0%
20230908 14.59 15.2 14.51 14.98 2.25% 9886.67% 0% 7230708 1.0815 115.8 0.15 0% 0 0% 0 0% 0 0% 0%
20230907 14.91 14.91 14.5 14.65 -2.4% 9666.67% 0% 5605641 0.822 93.75 0.15 0% 0 0% 0 0% 0 0% 0%
20230906 14.56 15.15 14.55 15.01 2.74% 9906.67% 0% 7525318 1.1204 135.12 0.15 0% 0 0% 0 0% 0 0% 0%
20230905 14.67 14.86 14.55 14.61 -0.41% 9640% 0% 3925317 0.578 79.54 0.15 0% 0 0% 0 0% 0 0% 0%
20230904 14.58 14.68 14.34 14.67 0.82% 9999.99% 0% 3970711 0.5751 82.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230901 14.6 14.8 14.41 14.55 -1.36% 9600% 0% 3867247 0.5629 85.09 0.15 0% 0 0% 0 0% 0 0% 0%
20230831 14.5 14.83 14.3 14.75 1.94% 9733.33% 0% 7127789 1.044 161.88 0.15 0% 0 0% 0 0% 0 0% 0%
20230830 14.1 14.63 14.1 14.47 2.84% 9999.99% 0% 6366109 0.9191 162.64 0.14 0% 0 0% 0 0% 0 0% 0%
20230829 13.57 14.12 13.48 14.07 3.46% 9950% 0% 3777480 0.5258 123.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230828 14.07 14.18 13.53 13.6 2.26% 9614.29% 0% 4519655 0.6229 153.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230825 13.51 13.62 13.25 13.3 -2.71% 9999.99% 0% 3182754 0.4263 101.32 0.13 0% 0 0% 0 0% 0 0% 0%
20230824 13.68 13.83 13.5 13.67 0.37% 9664.29% 0% 1385603 0.1899 48.09 0.14 0% 0 0% 0 0% 0 0% 0%
20230823 14.02 14.06 13.6 13.62 -3.2% 9628.57% 0% 1846030 0.2541 65.02 0.14 0% 0 0% 0 0% 0 0% 0%
20230822 13.78 14.14 13.41 14.07 3.08% 9950% 0% 3595424 0.4928 121.95 0.14 0% 0 0% 0 0% 0 0% 0%
20230821 13.73 13.86 13.61 13.65 0% 9650% 0% 1921974 0.2637 61.55 0.14 0% 0 0% 0 0% 0 0% 0%
20230818 13.74 13.98 13.51 13.65 -0.44% 9650% 0% 2568696 0.3551 79.71 0.14 0% 0 0% 0 0% 0 0% 0%
20230817 13.48 13.75 13.3 13.71 1.41% 9692.86% 0% 2218061 0.3007 69.82 0.14 0% 0 0% 0 0% 0 0% 0%
20230816 13.55 13.8 13.51 13.52 -1.31% 9557.14% 0% 1848917 0.2517 58.67 0.14 0% 0 0% 0 0% 0 0% 0%
20230815 13.99 14.02 13.66 13.7 -2.7% 9685.71% 0% 2916789 0.4018 92.75 0.14 0% 0 0% 0 0% 0 0% 0%
20230814 14.06 14.13 13.83 14.08 -0.42% 9957.14% 0% 2165820 0.3026 70.77 0.14 0% 0 0% 0 0% 0 0% 0%
20230811 14.5 14.5 14.12 14.14 -1.53% 9999.99% 0% 1951255 0.2784 62.31 0.14 0% 0 0% 0 0% 0 0% 0%
20230810 14.38 14.56 14.29 14.36 0.49% 9999.99% 0% 2185569 0.3153 66.22 0.14 0% 0 0% 0 0% 0 0% 0%
20230809 14.19 14.43 14.08 14.29 0.63% 9999.99% 0% 2678758 0.3821 79.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230808 14.73 14.78 14.18 14.2 -3.6% 9999.99% 0% 5289633 0.7646 169.1 0.14 0% 0 0% 0 0% 0 0% 0%
20230807 14.9 14.96 14.7 14.73 -1.54% 9720% 0% 3085612 0.4575 109.05 0.15 0% 0 0% 0 0% 0 0% 0%
20230804 14.85 15.05 14.83 14.96 0.47% 9873.33% 0% 2251571 0.337 84.42 0.15 0% 0 0% 0 0% 0 0% 0%
20230803 14.87 15 14.85 14.89 -0.4% 9826.67% 0% 1772560 0.2643 65.13 0.15 0% 0 0% 0 0% 0 0% 0%
20230802 14.94 15.07 14.86 14.95 -0.13% 9866.67% 0% 1930762 0.289 65.29 0.15 0% 0 0% 0 0% 0 0% 0%
20230801 15.04 15.1 14.92 14.97 -0.47% 9880% 0% 2455396 0.3679 77.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230731 14.92 15.15 14.82 15.04 0.87% 9926.67% 0% 3210060 0.4831 88.86 0.15 0% 0 0% 0 0% 0 0% 0%
20230728 14.88 14.91 14.62 14.91 0.54% 9840% 0% 2577733 0.3811 67.19 0.15 0% 0 0% 0 0% 0 0% 0%
20230727 14.88 14.97 14.81 14.83 -0.34% 9786.67% 0% 2045692 0.3044 50.7 0.15 0% 0 0% 0 0% 0 0% 0%
20230726 15.13 15.13 14.83 14.88 -1.65% 9820% 0% 2702269 0.4041 60.18 0.15 0% 0 0% 0 0% 0 0% 0%
20230725 15.07 15.17 14.95 15.13 1.68% 9986.67% 0% 2766174 0.4169 57.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230724 14.87 15.04 14.77 14.88 0.07% 9820% 0% 1810546 0.2701 36.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230721 14.96 15.07 14.83 14.87 -0.6% 9813.33% 0% 2545302 0.3799 48.79 0.15 0% 0 0% 0 0% 0 0% 0%
20230720 15.22 15.25 14.91 14.96 -1.38% 9873.33% 0% 4241211 0.6384 78.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230719 15.33 15.56 15.15 15.17 -1.56% 9999.99% 0% 3995146 0.6099 72.69 0.15 0% 0 0% 0 0% 0 0% 0%
20230718 15.25 15.8 15.22 15.41 1.05% 9531.25% 0% 6455928 1.0026 114.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230717 15.5 15.52 15.13 15.25 -1.93% 9999.99% 0% 4565033 0.6963 76.43 0.15 0% 0 0% 0 0% 0 0% 0%
20230714 15.69 15.84 15.51 15.55 -0.45% 9618.75% 0% 4261109 0.6673 71.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230713 15.29 15.65 15.18 15.62 3.1% 9662.5% 0% 5984290 0.9287 95.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230712 15.68 15.74 15.12 15.15 -3.07% 9999.99% 0% 5391346 0.8283 104.41 0.15 0% 0 0% 0 0% 0 0% 0%
20230711 15.25 15.7 15.25 15.63 2.02% 9668.75% 0% 3966359 0.6177 60.2 0.16 0% 0 0% 0 0% 0 0% 0%
20230710 15.55 15.65 15.24 15.32 -0.78% 9999.99% 0% 3249685 0.501 64.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230707 15.81 15.81 15.43 15.44 -1.91% 9550% 0% 3532009 0.549 65.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230706 15.86 16.04 15.71 15.74 -0.88% 9737.5% 0% 4635498 0.7343 58.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230705 16.06 16.15 15.83 15.88 -1.24% 9825% 0% 4442398 0.7096 65.94 0.16 0% 0 0% 0 0% 0 0% 0%
20230704 15.78 16.26 15.72 16.08 1.64% 9950% 0% 7131713 1.1443 76.71 0.16 0% 0 0% 0 0% 0 0% 0%
20230703 15.74 15.93 15.69 15.82 0.83% 9787.5% 0% 4395080 0.6944 45.24 0.16 0% 0 0% 0 0% 0 0% 0%
20230630 15.48 15.76 15.39 15.69 1.95% 9706.25% 0% 4669643 0.7294 41.99 0.16 0% 0 0% 0 0% 0 0% 0%
20230629 15.4 15.73 15.35 15.39 -0.39% 9518.75% 0% 4232816 0.6582 31.42 0.16 0% 0 0% 0 0% 0 0% 0%
20230628 15.53 15.65 15.01 15.45 -0.77% 9999.99% 0% 5262833 0.8073 55.34 0.15 0% 0 0% 0 0% 0 0% 0%
20230627 15.42 15.66 15.42 15.57 0.97% 9631.25% 0% 3917127 0.6095 42.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230626 15.88 15.93 15.29 15.42 -3.2% 9537.5% 0% 6505744 1.0137 69.55 0.16 0% 0 0% 0 0% 0 0% 0%
20230621 16.4 16.4 15.8 15.93 -4.15% 9856.25% 0% 9418575 1.5106 101.71 0.16 0% 0 0% 0 0% 0 0% 0%
20230620 16.19 16.88 16.05 16.62 1.84% 9999.99% 0% 12371855 2.0309 144.31 0.16 0% 0 0% 0 0% 0 0% 0%
20230619 16.21 16.39 16.08 16.32 0.8% 9999.99% 0% 7129892 1.1588 85.15 0.16 0% 0 0% 0 0% 0 0% 0%
20230616 16.13 16.22 15.99 16.19 1% 9999.99% 0% 6398956 1.0301 74.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230615 16.44 16.56 16.01 16.03 -2.79% 9918.75% 0% 10265911 1.6635 115.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230614 15.8 16.58 15.7 16.49 5.17% 9999.99% 0% 16802164 2.7345 188.73 0.16 0% 0 0% 0 0% 0 0% 0%
20230613 15.14 15.74 14.97 15.68 3.64% 9999.99% 0% 8526382 1.3157 103.02 0.15 0% 0 0% 0 0% 0 0% 0%
20230612 15.1 15.27 15.03 15.13 -0.07% 9986.67% 0% 4568798 0.693 54.95 0.15 0% 0 0% 0 0% 0 0% 0%
20230609 15 15.17 14.88 15.14 0.93% 9993.33% 0% 4900350 0.7361 56.29 0.15 0% 0 0% 0 0% 0 0% 0%
20230608 15.52 15.59 14.85 15 -4.4% 9900% 0% 8875672 1.3409 98.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230607 15.52 15.78 15.33 15.69 1.69% 9706.25% 0% 4741569 0.7403 54.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230606 16.24 16.24 15.35 15.43 -5.16% 9543.75% 0% 10524610 1.6538 117.03 0.16 0% 0 0% 0 0% 0 0% 0%
20230605 16.38 16.67 16.2 16.27 -0.49% 9999.99% 0% 7894766 1.2967 95.29 0.16 0% 0 0% 0 0% 0 0% 0%
20230602 16.8 16.9 16.35 16.35 -1.51% 9999.99% 0% 10664264 1.759 131.42 0.16 0% 0 0% 0 0% 0 0% 0%
20230601 16.1 16.66 15.99 16.6 2.15% 9999.99% 0% 10928343 1.786 115.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230531 16.1 16.33 16.02 16.25 0.25% 9999.99% 0% 6359000 1.0287 69.58 0.16 0% 0 0% 0 0% 0 0% 0%
20230530 16.05 16.25 15.83 16.21 0.31% 9999.99% 0% 7051585 1.1311 84.29 0.16 0% 0 0% 0 0% 0 0% 0%
20230529 16.4 16.5 16.1 16.16 -1.04% 9999.99% 0% 7041225 1.146 83.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230526 16.24 16.45 16.05 16.33 0.86% 9999.99% 0% 8149824 1.3292 96.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230525 16.01 16.29 15.8 16.19 0.87% 9999.99% 0% 7467480 1.1968 84.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230524 15.85 16.43 15.8 16.05 0.69% 9931.25% 0% 8206809 1.3248 91.11 0.16 0% 0 0% 0 0% 0 0% 0%
20230523 16.21 16.38 15.94 15.94 -2.63% 9862.5% 0% 6996818 1.1231 76.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230522 16.66 16.78 16.23 16.37 -0.24% 9999.99% 0% 6582888 1.08 70.94 0.16 0% 0 0% 0 0% 0 0% 0%
20230519 16.16 16.53 16.16 16.41 1.55% 9999.99% 0% 10525527 1.7232 104.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230518 16.16 16.33 16.06 16.16 -0.8% 9999.99% 0% 6804561 1.1009 63.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230517 15.77 16.5 15.77 16.29 2.84% 9999.99% 0% 10658464 1.7281 93.17 0.16 0% 0 0% 0 0% 0 0% 0%
20230516 15.53 15.98 15.43 15.84 1.28% 9800% 0% 8889443 1.4 71.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230515 15.49 15.65 15.27 15.64 2.02% 9999.99% 0% 7727982 1.1978 54.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230510 15.49 15.73 15.09 15.3 -1.48% 9999.99% 0% 10887821 1.6714 64.57 0.15 0% 0 0% 0 0% 0 0% 0%
20230509 16.08 16.18 15.53 15.53 -3.36% 9606.25% 0% 10149421 1.6074 57.99 0.16 0% 0 0% 0 0% 0 0% 0%
20230508 16.2 16.34 15.89 16.07 -0.8% 9943.75% 0% 8515576 1.3696 44.02 0.16 0% 0 0% 0 0% 0 0% 0%
20230505 16.52 16.74 15.84 16.2 -1.28% 9999.99% 0% 10410620 1.6901 49.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230504 17.05 17.28 16.32 16.41 -5.8% 9552.94% 0% 14313234 2.3817 62.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230428 16.48 17.59 16.48 17.42 3.32% 9999.99% 0% 14375033 2.4824 58.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230427 16.86 17.38 16.66 16.86 1.08% 9817.65% 0% 13573958 2.3093 45.94 0.17 0% 0 0% 0 0% 0 0% 0%
20230426 16.82 17.29 16.31 16.68 -0.54% 9711.76% 0% 16113611 2.7079 49.74 0.17 0% 0 0% 0 0% 0 0% 0%
20230425 18.59 18.6 16.77 16.77 -9.79% 9764.71% 0% 21447381 3.7314 61.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230424 18.78 19.2 18.28 18.59 -0.59% 9684.21% 0% 15615701 2.9088 48.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230421 20.34 20.34 18.5 18.7 -9% 9742.11% 0% 30611951 5.8388 95.88 0.19 0% 0 0% 0 0% 0 0% 0%
20230420 20.01 20.88 20 20.55 1.93% 9685.71% 0% 24352882 4.997 86 0.21 0% 0 0% 0 0% 0 0% 0%
20230419 20.44 21.02 19.97 20.16 -1.32% 9500% 0% 22780296 4.678 80.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 20.74 20.99 19.75 20.43 -3.5% 9999.99% 0% 25920392 5.2642 90.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230417 22.33 22.35 20.65 21.17 -3.29% 9980.95% 0% 31847694 6.7612 119.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230414 19.5 22.22 19.42 21.89 14.01% 9999.99% 0% 48939898 10.1827 194.93 0.21 0% 0 0% 0 0% 0 0% 0%
20230413 20 20.33 19.16 19.2 -7.65% 9500% 0% 32091993 6.3503 143.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230412 18.44 21.26 18.12 20.79 16.28% 9999.99% 0% 43795912 8.6969 214.07 0.2 0% 0 0% 0 0% 0 0% 0%
20230411 17.68 18.04 17.4 17.88 -0.28% 9833.33% 0% 16067323 2.8515 84.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230410 17.72 18.34 17.08 17.93 0.39% 9861.11% 0% 22505703 3.9936 119.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230407 17.77 18.03 17.49 17.86 0.28% 9822.22% 0% 16164235 2.8668 88.03 0.18 0% 0 0% 0 0% 0 0% 0%
20230406 17.2 18.37 17.19 17.81 2.36% 9794.44% 0% 28112037 5.0261 155.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230404 17.26 18.18 17.17 17.4 0.93% 9566.67% 0% 26767620 4.7198 161.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230403 16.9 17.35 16.77 17.24 2.25% 9999.99% 0% 19473478 3.3397 124.05 0.17 0% 0 0% 0 0% 0 0% 0%
20230331 16.38 17 16.36 16.86 2.93% 9817.65% 0% 15150923 2.5351 91.52 0.17 0% 0 0% 0 0% 0 0% 0%
20230330 16.72 16.72 16.16 16.38 -1.92% 9999.99% 0% 13525487 2.2225 80.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230329 16.01 16.84 15.95 16.7 4.57% 9723.53% 0% 18031916 2.9754 107.47 0.17 0% 0 0% 0 0% 0 0% 0%
20230328 16.55 16.6 15.95 15.97 -3.39% 9881.25% 0% 10785294 1.7451 61.7 0.16 0% 0 0% 0 0% 0 0% 0%
20230327 16.13 17.07 16.12 16.53 1.91% 9623.53% 0% 15291478 2.5401 82.64 0.17 0% 0 0% 0 0% 0 0% 0%
20230324 17.05 17.21 16.22 16.22 -5.42% 9441.18% 0% 20067134 3.3347 111.68 0.17 0% 0 0% 0 0% 0 0% 0%
20230323 16.83 17.23 16.67 17.15 2.02% 9988.24% 0% 16732601 2.8372 96.6 0.17 0% 0 0% 0 0% 0 0% 0%
20230322 16.97 17.25 16.7 16.81 -0.65% 9788.24% 0% 11944545 2.0162 68.51 0.17 0% 0 0% 0 0% 0 0% 0%
20230321 16.9 17.12 16.67 16.92 -0.99% 9852.94% 0% 14360797 2.4243 86.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230320 16.48 17.16 16.22 17.09 3.64% 9952.94% 0% 24590506 4.1367 153.75 0.17 0% 0 0% 0 0% 0 0% 0%
20230317 16.27 16.6 16 16.49 2.87% 9999.99% 0% 16007441 2.6145 111.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230316 16.19 16.49 15.91 16.03 -1.48% 9918.75% 0% 13449376 2.1718 97.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230315 16.64 16.98 16.25 16.27 -1.75% 9470.59% 0% 21243792 3.5199 168.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230314 15.89 16.7 15.74 16.56 4.28% 9999.99% 0% 25962285 4.2583 234.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230313 15.87 16.08 15.58 15.88 -1.43% 9825% 0% 10647510 1.6799 116.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230310 15.89 16.78 15.73 16.11 1.07% 9968.75% 0% 22081546 3.5933 259.65 0.16 0% 0 0% 0 0% 0 0% 0%
20230309 15.24 15.94 15.24 15.94 4.25% 9862.5% 0% 13909981 2.1817 197.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230308 15.12 15.36 15.09 15.29 0.72% 9999.99% 0% 4746923 0.7232 76.1 0.15 0% 0 0% 0 0% 0 0% 0%
20230307 15.59 15.78 15.07 15.18 -1.94% 9999.99% 0% 7693058 1.1914 125.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230306 15.42 15.58 15.28 15.48 0.39% 9999.99% 0% 4954058 0.7637 84.14 0.15 0% 0 0% 0 0% 0 0% 0%
20230303 15.65 15.88 15.36 15.42 0.26% 9537.5% 0% 7977115 1.244 134.59 0.16 0% 0 0% 0 0% 0 0% 0%
20230302 15.3 15.55 15.25 15.38 0.26% 9999.99% 0% 4742205 0.7299 76.95 0.15 0% 0 0% 0 0% 0 0% 0%
20230301 14.97 15.52 14.94 15.34 2.47% 9999.99% 0% 5814722 0.8853 75.2 0.15 0% 0 0% 0 0% 0 0% 0%
20230228 14.82 15.06 14.8 14.97 1.01% 9880% 0% 3566936 0.533 38.38 0.15 0% 0 0% 0 0% 0 0% 0%
20230227 15.39 15.5 14.79 14.82 -4.08% 9780% 0% 7438734 1.1225 69.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230224 15.37 15.57 15.32 15.45 1.05% 9999.99% 0% 5230623 0.8077 49.94 0.15 0% 0 0% 0 0% 0 0% 0%
20230223 15.41 15.47 15.26 15.29 -0.91% 9999.99% 0% 4210226 0.6467 37.15 0.15 0% 0 0% 0 0% 0 0% 0%
20230222 15.35 15.55 15.3 15.43 -0.32% 9999.99% 0% 4159996 0.6406 34.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230221 15.5 15.7 15.37 15.48 -0.64% 9575% 0% 5234787 0.8129 41.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230220 15.3 15.58 15.26 15.58 1.5% 9999.99% 0% 5411775 0.8359 41.57 0.15 0% 0 0% 0 0% 0 0% 0%
20230217 15.65 15.78 15.28 15.35 -2.17% 9999.99% 0% 8696523 1.3461 62.89 0.15 0% 0 0% 0 0% 0 0% 0%
20230216 16.28 16.45 15.52 15.69 -4.39% 9706.25% 0% 15914419 2.5502 117.98 0.16 0% 0 0% 0 0% 0 0% 0%
20230215 16.49 16.85 16.34 16.41 1.36% 9552.94% 0% 17667018 2.9275 139.18 0.17 0% 0 0% 0 0% 0 0% 0%
20230214 16.08 16.59 16 16.19 1.89% 9999.99% 0% 17357520 2.8231 145.31 0.16 0% 0 0% 0 0% 0 0% 0%
20230213 15.98 16.07 15.72 15.89 -0.25% 9831.25% 0% 6925562 1.0985 60.7 0.16 0% 0 0% 0 0% 0 0% 0%
20230210 16.05 16.29 15.78 15.93 -0.06% 9856.25% 0% 12394641 1.9911 107.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230209 15.4 15.95 15.37 15.94 3.31% 9862.5% 0% 11892314 1.8745 102.18 0.16 0% 0 0% 0 0% 0 0% 0%
20230208 15.85 15.96 15.39 15.43 -2.83% 9543.75% 0% 10424099 1.6212 86.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230207 16.07 16.1 15.72 15.88 -1.12% 9825% 0% 8359898 1.3254 63.4 0.16 0% 0 0% 0 0% 0 0% 0%
20230206 15.88 16.31 15.86 16.06 0.44% 9937.5% 0% 13463202 2.1644 101.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230203 15.67 16 15.46 15.99 1.07% 9893.75% 0% 10435467 1.6434 81.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230202 15.7 16.26 15.64 15.82 1.48% 9787.5% 0% 15285686 2.438 128.64 0.16 0% 0 0% 0 0% 0 0% 0%
20230201 15.28 15.59 15.19 15.59 2.63% 9999.99% 0% 8775984 1.3543 79.68 0.15 0% 0 0% 0 0% 0 0% 0%
20230131 15.47 15.55 15.09 15.19 -2.38% 9999.99% 0% 9419840 1.4311 86.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230130 15.41 15.68 15.3 15.56 2.1% 9625% 0% 9976892 1.5471 97.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230120 15.64 15.73 15.16 15.24 -1.93% 9999.99% 0% 11521169 1.7733 116.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230119 15.49 15.67 15.39 15.54 -1.33% 9612.5% 0% 13746992 2.1344 161.09 0.16 0% 0 0% 0 0% 0 0% 0%
20230118 14.71 15.95 14.49 15.75 8.47% 9999.99% 0% 25056503 3.8413 293.44 0.15 0% 0 0% 0 0% 0 0% 0%
20230117 14.07 14.73 14 14.52 3.79% 9999.99% 0% 11701497 1.6884 159.99 0.14 0% 0 0% 0 0% 0 0% 0%
20230116 13.58 14.07 13.58 13.99 2.27% 9892.86% 0% 7206026 1.0038 102.55 0.14 0% 0 0% 0 0% 0 0% 0%
20230113 13.69 13.75 13.59 13.68 0.44% 9671.43% 0% 3014373 0.4121 44.49 0.14 0% 0 0% 0 0% 0 0% 0%
20230112 13.7 13.79 13.56 13.62 -0.58% 9628.57% 0% 3750899 0.5113 54.21 0.14 0% 0 0% 0 0% 0 0% 0%
20230111 13.92 14.11 13.68 13.7 -1.72% 9685.71% 0% 6657171 0.923 94.52 0.14 0% 0 0% 0 0% 0 0% 0%
20230110 13.81 14.09 13.76 13.94 0.94% 9857.14% 0% 6210982 0.8677 88.16 0.14 0% 0 0% 0 0% 0 0% 0%
20230109 13.96 14.09 13.72 13.81 -0.65% 9764.29% 0% 6194048 0.8598 82.14 0.14 0% 0 0% 0 0% 0 0% 0%
20230106 13.82 14.1 13.79 13.9 0.65% 9828.57% 0% 6131740 0.8556 79.09 0.14 0% 0 0% 0 0% 0 0% 0%
20230105 13.7 13.88 13.59 13.81 -0.07% 9764.29% 0% 5824876 0.8012 70.65 0.14 0% 0 0% 0 0% 0 0% 0%
20230104 13.9 14.22 13.64 13.82 0.29% 9771.43% 0% 9133230 1.2713 109.95 0.14 0% 0 0% 0 0% 0 0% 0%
20230103 13.31 13.78 13.25 13.78 4.08% 9742.86% 0% 6525682 0.8871 80.61 0.14 0% 0 0% 0 0% 0 0% 0%
20221230 13.49 13.52 13.18 13.24 -1.05% 9999.99% 0% 4182858 0.5567 57.08 0.13 0% 0 0% 0 0% 0 0% 0%
20221229 13.38 13.56 13.3 13.38 0% 9999.99% 0% 3885368 0.522 41.72 0.13 0% 0 0% 0 0% 0 0% 0%
20221228 13.7 13.73 13.28 13.38 -2.48% 9999.99% 0% 5744025 0.7725 55.83 0.13 0% 0 0% 0 0% 0 0% 0%
20221227 13.74 13.86 13.53 13.72 0% 9700% 0% 6224107 0.8524 55.83 0.14 0% 0 0% 0 0% 0 0% 0%
20221226 13.06 13.74 12.95 13.72 5.05% 9700% 0% 8656158 1.1691 74.87 0.14 0% 0 0% 0 0% 0 0% 0%
20221223 13.28 13.4 12.94 13.06 -3.4% 9946.15% 0% 7971295 1.0488 66.36 0.13 0% 0 0% 0 0% 0 0% 0%
20221222 14.25 14.34 13.45 13.52 -4.86% 9557.14% 0% 10352368 1.4294 85.5 0.14 0% 0 0% 0 0% 0 0% 0%
20221221 14.65 14.86 14.18 14.21 -3.79% 9999.99% 0% 7333611 1.0604 61.29 0.14 0% 0 0% 0 0% 0 0% 0%
20221220 14.78 14.94 14.61 14.77 -0.27% 9746.67% 0% 5128717 0.7575 41.11 0.15 0% 0 0% 0 0% 0 0% 0%
20221219 15.4 15.6 14.79 14.81 -4.33% 9773.33% 0% 9403183 1.4207 66.37 0.15 0% 0 0% 0 0% 0 0% 0%
20221216 15.87 15.87 15.45 15.48 -2.89% 9575% 0% 9566167 1.4894 70.05 0.16 0% 0 0% 0 0% 0 0% 0%
20221215 15.51 16.08 15.38 15.94 1.4% 9862.5% 0% 12358516 1.963 93.45 0.16 0% 0 0% 0 0% 0 0% 0%
20221214 15.98 16.16 15.62 15.72 1.09% 9725% 0% 13121460 2.0952 102.46 0.16 0% 0 0% 0 0% 0 0% 0%
20221213 15.9 15.95 15.55 15.55 -2.39% 9618.75% 0% 8819979 1.383 66.4 0.16 0% 0 0% 0 0% 0 0% 0%
20221212 15.79 16.09 15.53 15.93 0.89% 9856.25% 0% 10335190 1.6343 77.19 0.16 0% 0 0% 0 0% 0 0% 0%
20221209 16.06 16.26 15.79 15.79 -1.25% 9768.75% 0% 12209413 1.9534 92.67 0.16 0% 0 0% 0 0% 0 0% 0%
20221208 16.6 16.73 15.98 15.99 -3.38% 9893.75% 0% 12375061 2.0143 95.6 0.16 0% 0 0% 0 0% 0 0% 0%
20221207 16.37 16.76 16.21 16.55 0.3% 9999.99% 0% 13285065 2.1851 103.43 0.16 0% 0 0% 0 0% 0 0% 0%
20221206 16.01 16.83 15.92 16.5 3% 9605.88% 0% 22841591 3.7765 158.31 0.17 0% 0 0% 0 0% 0 0% 0%
20221205 16 16.15 15.89 16.02 0.19% 9912.5% 0% 7858809 1.2557 52.3 0.16 0% 0 0% 0 0% 0 0% 0%
20221202 15.89 16.16 15.85 15.99 0.13% 9893.75% 0% 7890522 1.2634 48.72 0.16 0% 0 0% 0 0% 0 0% 0%
20221201 16.28 16.48 15.97 15.97 -1.18% 9881.25% 0% 13898021 2.2516 74.5 0.16 0% 0 0% 0 0% 0 0% 0%
20221130 16.03 16.39 15.92 16.16 1.19% 9999.99% 0% 11402618 1.8444 53.6 0.16 0% 0 0% 0 0% 0 0% 0%
20221129 15.95 16.18 15.85 15.97 0.82% 9881.25% 0% 10665106 1.7068 41.66 0.16 0% 0 0% 0 0% 0 0% 0%
20221128 15.4 15.86 15.21 15.84 0.96% 9800% 0% 10097214 1.5766 31.14 0.16 0% 0 0% 0 0% 0 0% 0%
20221125 15.95 16.26 15.67 15.69 -2.55% 9706.25% 0% 13134952 2.0922 36.48 0.16 0% 0 0% 0 0% 0 0% 0%
20221124 16.12 16.31 15.98 16.1 0.12% 9962.5% 0% 12858570 2.0751 30.01 0.16 0% 0 0% 0 0% 0 0% 0%
20221123 17.12 17.23 15.7 16.08 -6.35% 9950% 0% 29826844 4.8444 64.83 0.16 0% 0 0% 0 0% 0 0% 0%
20221122 17.29 17.65 17.05 17.17 -1.21% 9999.99% 0% 21770175 3.7778 48.41 0.17 0% 0 0% 0 0% 0 0% 0%
20221121 17.25 17.55 17.05 17.38 0.64% 9999.99% 0% 18423698 3.1902 38.11 0.17 0% 0 0% 0 0% 0 0% 0%
20221118 18.1 18.42 17.22 17.27 -4.95% 9494.44% 0% 31133298 5.5205 59.68 0.18 0% 0 0% 0 0% 0 0% 0%
20221117 17.26 18.17 17.06 18.17 4.67% 9994.44% 0% 36369250 6.4279 64.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221116 18.08 18.34 17.23 17.36 -5.6% 9544.44% 0% 46240223 8.2113 74.92 0.18 0% 0 0% 0 0% 0 0% 0%
20221115 17.8 19.3 17.45 18.39 4.97% 9999.99% 0% 61444224 11.2341 94.7 0.18 0% 0 0% 0 0% 0 0% 0%
20221114 17.15 17.8 16.94 17.52 0.17% 9999.99% 0% 46821699 8.1248 66.56 0.17 0% 0 0% 0 0% 0 0% 0%
20221111 19.3 19.93 17.44 17.49 -7.95% 9616.67% 0% 73922281 13.6236 83.37 0.18 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