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. 新疆板块
  3. *ST新亿600145
    4. 返回上一页 刷新
股票代码（例：sh600145）       261条   (进入*ST新亿股票专站) *ST新亿股票成本分析
相关股票: 申万宏源  中油资本  特变电工  天山股份  广汇能源  金风科技  中油工程  中泰化学  XD中粮糖  渤海租赁  西部黄金  新天然气  伊力特  新疆众和  天康生物  西部建设  德展健康  中葡股份  天富能源  雪峰科技  新疆天业  冠农股份  青松建化  北新路桥  八一钢铁  德新科技  卓郎智能  立昂技术  天润乳业  新研股份  美克家居  新赛股份  光正眼科  汇嘉时代  国际实业  百花医药  东方环宇  新农开发  合金投资  中基健康  熙菱信息  新疆火炬  西部牧业  
相关股吧: 000166股吧 000617股吧 600089股吧 000877股吧 600256股吧 002202股吧 600339股吧 002092股吧 600737股吧 000415股吧 601069股吧 603393股吧 600197股吧 600888股吧 002100股吧 002302股吧 000813股吧 600084股吧 600509股吧 603227股吧 600075股吧 600251股吧 600425股吧 002307股吧 600581股吧 603032股吧 600545股吧 300603股吧 600419股吧 300159股吧 600337股吧 600540股吧 002524股吧 603101股吧 000159股吧 600721股吧 603706股吧 600359股吧 000633股吧 000972股吧 300588股吧 603080股吧 300106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
20220421 0.35 0.35 0.32 0.34 0% 0% 0% 820909 0.2785 66.59 0.34 0% 0 0% 0 0% 0 0% 0%
20220420 0.3 0.34 0.3 0.34 9.68% 3.03% 0% 977818 0.3194 77.64 0.33 0% 0 0% 0 0% 0 0% 0%
20220419 0.3 0.31 0.29 0.31 3.33% 3.33% 0% 594803 0.1786 43.66 0.3 0% 0 0% 0 0% 0 0% 0%
20220418 0.31 0.31 0.3 0.3 0% 0% 0% 390694 0.1183 27.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220415 0.31 0.31 0.3 0.3 0% -3.23% 0% 227332 0.0695 13.91 0.31 0% 0 0% 0 0% 0 0% 0%
20220414 0.3 0.31 0.3 0.3 -3.23% 0% 0% 233051 0.0708 13.62 0.3 0% 0 0% 0 0% 0 0% 0%
20220413 0.31 0.32 0.3 0.31 0% 0% 0% 352712 0.1083 19.49 0.31 0% 0 0% 0 0% 0 0% 0%
20220412 0.29 0.31 0.28 0.31 6.9% 3.33% 0% 937059 0.2818 48.5 0.3 0% 0 0% 0 0% 0 0% 0%
20220411 0.28 0.29 0.28 0.29 3.57% 3.57% 0% 306793 0.0874 14.88 0.28 0% 0 0% 0 0% 0 0% 0%
20220408 0.29 0.3 0.28 0.28 -3.45% -3.45% 0% 304100 0.0872 13.71 0.29 0% 0 0% 0 0% 0 0% 0%
20220407 0.3 0.31 0.28 0.29 -3.33% 0% 0% 716859 0.2104 32.05 0.29 0% 0 0% 0 0% 0 0% 0%
20220401 0.32 0.33 0.29 0.3 -3.23% -3.23% 0% 963908 0.2962 44.49 0.31 0% 0 0% 0 0% 0 0% 0%
20220331 0.28 0.31 0.27 0.31 10.71% 3.33% 0% 1408821 0.4194 61.99 0.3 0% 0 0% 0 0% 0 0% 0%
20220330 0.29 0.35 0.26 0.28 -72.82% -3.45% 0% 2686242 0.7823 114.79 0.29 0% 0 0% 0 0% 0 0% 0%
20220302 1.03 1.04 1.02 1.03 -0.96% 0% 0% 266185 0.2741 42.55 1.03 0% 0 0% 0 0% 0 0% 0%
20220301 1.02 1.05 1.01 1.04 1.96% 0.97% 0% 416060 0.4278 65.55 1.03 0% 0 0% 0 0% 0 0% 0%
20220228 1.03 1.04 1 1.02 -0.97% 0% 0% 355327 0.3618 54.55 1.02 0% 0 0% 0 0% 0 0% 0%
20220225 1.04 1.05 1.02 1.03 -1.9% -0.96% 0% 332044 0.3437 49.27 1.04 0% 0 0% 0 0% 0 0% 0%
20220224 1.02 1.07 1.01 1.05 1.94% 0.96% 0% 550979 0.5743 75.89 1.04 0% 0 0% 0 0% 0 0% 0%
20220223 1.03 1.04 1.01 1.03 0% 0.98% 0% 285954 0.2925 37.97 1.02 0% 0 0% 0 0% 0 0% 0%
20220222 1.03 1.04 1.02 1.03 -0.96% 0% 0% 294644 0.3033 38.13 1.03 0% 0 0% 0 0% 0 0% 0%
20220221 1.03 1.06 1.03 1.04 -1.89% 0% 0% 388254 0.4039 45.43 1.04 0% 0 0% 0 0% 0 0% 0%
20220218 1.02 1.07 1.02 1.06 2.91% 0.95% 0% 445774 0.4689 50.97 1.05 0% 0 0% 0 0% 0 0% 0%
20220217 1.04 1.05 1.01 1.03 -1.9% 0% 0% 399253 0.4096 44.58 1.03 0% 0 0% 0 0% 0 0% 0%
20220216 1.04 1.07 1.03 1.05 0.96% 0% 0% 342489 0.3581 38.86 1.05 0% 0 0% 0 0% 0 0% 0%
20220215 1.02 1.08 1 1.04 -0.95% 0% 0% 515520 0.5342 58.03 1.04 0% 0 0% 0 0% 0 0% 0%
20220214 1.07 1.08 1.05 1.05 -5.41% -0.94% 0% 668397 0.7058 77.44 1.06 0% 0 0% 0 0% 0 0% 0%
20220211 1.07 1.11 1.05 1.11 4.72% 0.91% 0% 852212 0.9343 104.53 1.1 0% 0 0% 0 0% 0 0% 0%
20220210 1 1.06 0.99 1.06 4.95% 2.91% 0% 688871 0.7108 83.3 1.03 0% 0 0% 0 0% 0 0% 0%
20220209 1.03 1.03 0.99 1.01 -1.94% 0% 0% 538538 0.5428 63.37 1.01 0% 0 0% 0 0% 0 0% 0%
20211203 1.47 1.55 1.45 1.55 4.73% 1.97% 0% 814650 1.2406 138.94 1.52 0% 0 0% 0 0% 0 0% 0%
20211202 1.4 1.48 1.38 1.48 4.96% 2.07% 0% 489426 0.7113 91.09 1.45 0% 0 0% 0 0% 0 0% 0%
20211201 1.4 1.41 1.35 1.41 0.71% 2.17% 0% 331265 0.4579 60 1.38 0% 0 0% 0 0% 0 0% 0%
20211130 1.41 1.43 1.39 1.4 -1.41% 0% 0% 310491 0.4361 54.78 1.4 0% 0 0% 0 0% 0 0% 0%
20211129 1.42 1.44 1.39 1.42 0% 0% 0% 246240 0.3495 40.94 1.42 0% 0 0% 0 0% 0 0% 0%
20211126 1.42 1.46 1.41 1.42 -2.07% -0.7% 0% 310282 0.4425 49.45 1.43 0% 0 0% 0 0% 0 0% 0%
20211125 1.42 1.48 1.4 1.45 -0.68% 0.69% 0% 368318 0.5304 52.48 1.44 0% 0 0% 0 0% 0 0% 0%
20211124 1.5 1.51 1.46 1.46 -3.95% -0.68% 0% 359177 0.5293 53.21 1.47 0% 0 0% 0 0% 0 0% 0%
20211123 1.55 1.55 1.46 1.52 0.66% 0.66% 0% 492542 0.7431 74.01 1.51 0% 0 0% 0 0% 0 0% 0%
20211122 1.47 1.54 1.42 1.51 2.72% 1.34% 0% 608939 0.9059 88.13 1.49 0% 0 0% 0 0% 0 0% 0%
20211119 1.47 1.47 1.47 1.47 5% 0% 0% 82222 0.1209 11.5 1.47 0% 0 0% 0 0% 0 0% 0%
20211118 1.41 1.46 1.38 1.4 -2.1% -0.71% 0% 378691 0.5341 47.87 1.41 0% 0 0% 0 0% 0 0% 0%
20211117 1.45 1.49 1.43 1.43 -4.67% -1.38% 0% 541414 0.7872 64.91 1.45 0% 0 0% 0 0% 0 0% 0%
20211116 1.43 1.51 1.38 1.5 3.45% 4.17% 0% 705109 1.0124 89.24 1.44 0% 0 0% 0 0% 0 0% 0%
20211115 1.48 1.53 1.45 1.45 -5.23% -0.68% 0% 519247 0.7604 73.56 1.46 0% 0 0% 0 0% 0 0% 0%
20211112 1.6 1.62 1.47 1.53 -0.65% -1.92% 0% 1025015 1.6009 167.03 1.56 0% 0 0% 0 0% 0 0% 0%
20211111 1.54 1.54 1.49 1.54 4.76% 0.65% 0% 242160 0.3711 46.27 1.53 0% 0 0% 0 0% 0 0% 0%
20211110 1.41 1.47 1.4 1.47 5% 1.38% 0% 429732 0.6227 81.2 1.45 0% 0 0% 0 0% 0 0% 0%
20211109 1.31 1.4 1.3 1.4 5.26% 2.19% 0% 716728 0.9818 138.81 1.37 0% 0 0% 0 0% 0 0% 0%
20211108 1.31 1.4 1.3 1.33 -2.92% 0.76% 0% 860824 1.1356 185.09 1.32 0% 0 0% 0 0% 0 0% 0%
20211105 1.37 1.4 1.37 1.37 -4.86% 0% 0% 559982 0.7687 150.43 1.37 0% 0 0% 0 0% 0 0% 0%
20211104 1.35 1.49 1.35 1.44 1.41% 2.86% 0% 1077465 1.5038 315.7 1.4 0% 0 0% 0 0% 0 0% 0%
20211103 1.42 1.42 1.42 1.42 -4.7% -0.7% 0% 3286 0.0047 1.32 1.43 0% 0 0% 0 0% 0 0% 0%
20211102 1.49 1.49 1.49 1.49 -5.1% -0.67% 0% 3397 0.0051 1.34 1.5 0% 0 0% 0 0% 0 0% 0%
20211101 1.57 1.57 1.57 1.57 -4.85% 0% 0% 5086 0.008 1.87 1.57 0% 0 0% 0 0% 0 0% 0%
20211029 1.65 1.65 1.65 1.65 -5.17% 0% 0% 22232 0.0367 8.28 1.65 0% 0 0% 0 0% 0 0% 0%
20211028 1.74 1.74 1.74 1.74 -4.92% 0% 0% 10945 0.019 3.86 1.74 0% 0 0% 0 0% 0 0% 0%
20211027 1.83 1.83 1.83 1.83 -5.18% 0% 0% 14815 0.0271 5.06 1.83 0% 0 0% 0 0% 0 0% 0%
20211026 1.93 1.93 1.93 1.93 -4.93% 0% 0% 22994 0.0444 7.7 1.93 0% 0 0% 0 0% 0 0% 0%
20211025 2.03 2.03 2.03 2.03 -5.14% 0% 0% 54277 0.1102 17.64 2.03 0% 0 0% 0 0% 0 0% 0%
20211022 2.15 2.19 2.1 2.14 -0.47% 0% 0% 196946 0.4222 64.78 2.14 0% 0 0% 0 0% 0 0% 0%
20211021 2.19 2.2 2.13 2.15 -1.83% 0% 0% 140422 0.3021 46.93 2.15 0% 0 0% 0 0% 0 0% 0%
20211020 2.16 2.25 2.15 2.19 -0.9% 0% 0% 113665 0.2493 38.33 2.19 0% 0 0% 0 0% 0 0% 0%
20211019 2.21 2.26 2.13 2.21 0.91% 0.45% 0% 212697 0.4689 70.94 2.2 0% 0 0% 0 0% 0 0% 0%
20211018 2.16 2.19 2.15 2.19 4.78% 0.46% 0% 78667 0.1717 26.08 2.18 0% 0 0% 0 0% 0 0% 0%
20211015 2.16 2.19 2.08 2.09 -4.57% -0.95% 0% 249624 0.527 77.4 2.11 0% 0 0% 0 0% 0 0% 0%
20211014 2.08 2.19 2.05 2.19 4.78% 0.92% 0% 208017 0.4504 65.91 2.17 0% 0 0% 0 0% 0 0% 0%
20211013 2.17 2.19 2.09 2.09 -5% -1.42% 0% 206496 0.4379 60.81 2.12 0% 0 0% 0 0% 0 0% 0%
20211012 2.32 2.36 2.19 2.2 -4.35% -1.79% 0% 233350 0.5238 73.76 2.24 0% 0 0% 0 0% 0 0% 0%
20211011 2.18 2.3 2.16 2.3 5.02% 1.77% 0% 169022 0.3821 51.46 2.26 0% 0 0% 0 0% 0 0% 0%
20211008 2.12 2.2 2.07 2.19 4.29% 1.86% 0% 158663 0.3417 42.68 2.15 0% 0 0% 0 0% 0 0% 0%
20210930 2.16 2.17 2.08 2.1 -4.11% -0.47% 0% 174447 0.3686 41.87 2.11 0% 0 0% 0 0% 0 0% 0%
20210929 2.26 2.28 2.19 2.19 -4.78% -0.9% 0% 161149 0.3555 38.6 2.21 0% 0 0% 0 0% 0 0% 0%
20210928 2.19 2.33 2.12 2.3 3.14% 4.55% 0% 201347 0.4433 46.59 2.2 0% 0 0% 0 0% 0 0% 0%
20210927 2.36 2.37 2.23 2.23 -5.11% -1.33% 0% 175408 0.3963 40.71 2.26 0% 0 0% 0 0% 0 0% 0%
20210924 2.41 2.44 2.34 2.35 -4.47% -0.84% 0% 233153 0.5515 54.06 2.37 0% 0 0% 0 0% 0 0% 0%
20210923 2.55 2.64 2.44 2.46 -2.77% -3.15% 0% 322596 0.8181 78.74 2.54 0% 0 0% 0 0% 0 0% 0%
20210922 2.48 2.53 2.42 2.53 4.98% 1.2% 0% 135587 0.3383 31.85 2.5 0% 0 0% 0 0% 0 0% 0%
20210917 2.51 2.51 2.41 2.41 -5.12% -1.23% 0% 346868 0.8478 72.81 2.44 0% 0 0% 0 0% 0 0% 0%
20210916 2.57 2.65 2.46 2.54 0% -0.39% 0% 376969 0.9626 85.61 2.55 0% 0 0% 0 0% 0 0% 0%
20210915 2.47 2.54 2.35 2.54 3.25% 3.25% 0% 463653 1.1387 105.52 2.46 0% 0 0% 0 0% 0 0% 0%
20210914 2.37 2.46 2.36 2.46 5.13% 0.41% 0% 316458 0.7748 74.87 2.45 0% 0 0% 0 0% 0 0% 0%
20210913 2.23 2.34 2.21 2.34 4.93% 0.86% 0% 284929 0.6606 63.51 2.32 0% 0 0% 0 0% 0 0% 0%
20210910 2.18 2.23 2.14 2.23 5.19% 1.36% 0% 301693 0.6627 64.59 2.2 0% 0 0% 0 0% 0 0% 0%
20210909 2.28 2.28 2.12 2.12 -4.93% -2.3% 0% 398526 0.8634 85.78 2.17 0% 0 0% 0 0% 0 0% 0%
20210908 2.18 2.32 2.17 2.23 0.45% -0.89% 0% 329715 0.7411 77.51 2.25 0% 0 0% 0 0% 0 0% 0%
20210907 2.31 2.31 2.22 2.22 -5.13% -0.89% 0% 467505 1.0482 114.12 2.24 0% 0 0% 0 0% 0 0% 0%
20210906 2.37 2.46 2.34 2.34 -4.88% -1.27% 0% 574743 1.3625 159.16 2.37 0% 0 0% 0 0% 0 0% 0%
20210729 1.48 1.58 1.46 1.5 -1.32% -1.32% 0% 295017 0.4474 59.61 1.52 0% 0 0% 0 0% 0 0% 0%
20210728 1.56 1.59 1.52 1.52 -5% -0.65% 0% 332714 0.5094 67.39 1.53 0% 0 0% 0 0% 0 0% 0%
20210727 1.57 1.66 1.53 1.6 1.27% -0.62% 0% 432429 0.6958 90.58 1.61 0% 0 0% 0 0% 0 0% 0%
20210726 1.51 1.58 1.47 1.58 5.33% 2.6% 0% 537488 0.8285 110.01 1.54 0% 0 0% 0 0% 0 0% 0%
20210723 1.43 1.5 1.4 1.5 4.9% 2.04% 0% 353047 0.5182 73.54 1.47 0% 0 0% 0 0% 0 0% 0%
20210722 1.49 1.5 1.43 1.43 -1.38% -2.05% 0% 320134 0.4683 66.87 1.46 0% 0 0% 0 0% 0 0% 0%
20210721 1.37 1.45 1.36 1.45 5.07% 1.4% 0% 251423 0.3596 50.52 1.43 0% 0 0% 0 0% 0 0% 0%
20210720 1.35 1.4 1.31 1.38 0% 2.99% 0% 271729 0.3651 47.88 1.34 0% 0 0% 0 0% 0 0% 0%
20210719 1.44 1.45 1.38 1.38 -4.83% -1.43% 0% 303078 0.4236 55.47 1.4 0% 0 0% 0 0% 0 0% 0%
20210716 1.44 1.47 1.43 1.45 0% 0% 0% 210887 0.3067 40.08 1.45 0% 0 0% 0 0% 0 0% 0%
20210715 1.48 1.48 1.43 1.45 -3.33% 0.69% 0% 347596 0.5016 64.35 1.44 0% 0 0% 0 0% 0 0% 0%
20210714 1.6 1.62 1.48 1.5 -3.23% -2.6% 0% 410630 0.6323 79.47 1.54 0% 0 0% 0 0% 0 0% 0%
20210713 1.47 1.55 1.47 1.55 4.73% 1.31% 0% 355366 0.5452 70.2 1.53 0% 0 0% 0 0% 0 0% 0%
20210712 1.48 1.52 1.47 1.48 -0.67% -0.67% 0% 230448 0.3436 42.86 1.49 0% 0 0% 0 0% 0 0% 0%
20210709 1.52 1.54 1.46 1.49 -3.25% -0.67% 0% 316184 0.4746 54.7 1.5 0% 0 0% 0 0% 0 0% 0%
20210708 1.52 1.55 1.48 1.54 -1.28% 1.99% 0% 385284 0.5836 70.46 1.51 0% 0 0% 0 0% 0 0% 0%
20210707 1.55 1.61 1.52 1.56 1.96% -1.89% 0% 544570 0.8661 108.47 1.59 0% 0 0% 0 0% 0 0% 0%
20210706 1.46 1.53 1.41 1.53 4.79% 4.08% 0% 255647 0.3765 50.91 1.47 0% 0 0% 0 0% 0 0% 0%
20210705 1.49 1.49 1.43 1.46 -2.67% 0.69% 0% 302400 0.4397 60.75 1.45 0% 0 0% 0 0% 0 0% 0%
20210702 1.46 1.52 1.41 1.5 2.04% 2.74% 0% 306424 0.4489 64.49 1.46 0% 0 0% 0 0% 0 0% 0%
20210701 1.5 1.54 1.46 1.47 -4.55% -0.68% 0% 447156 0.6636 99.57 1.48 0% 0 0% 0 0% 0 0% 0%
20210630 1.55 1.6 1.54 1.54 -4.94% -0.65% 0% 285147 0.4426 71.39 1.55 0% 0 0% 0 0% 0 0% 0%
20210629 1.68 1.75 1.62 1.62 -5.26% -2.99% 0% 477532 0.7951 131.8 1.67 0% 0 0% 0 0% 0 0% 0%
20210628 1.72 1.72 1.57 1.71 4.27% 1.79% 0% 597520 1.0034 182.49 1.68 0% 0 0% 0 0% 0 0% 0%
20210625 1.64 1.64 1.64 1.64 5.13% 0% 0% 49508 0.0812 16.87 1.64 0% 0 0% 0 0% 0 0% 0%
20210624 1.56 1.56 1.53 1.56 4.7% 0% 0% 183168 0.2851 55.05 1.56 0% 0 0% 0 0% 0 0% 0%
20210623 1.45 1.49 1.44 1.49 4.93% 0.68% 0% 186428 0.2764 49.96 1.48 0% 0 0% 0 0% 0 0% 0%
20210622 1.35 1.42 1.34 1.42 5.19% 1.43% 0% 156897 0.2198 37.57 1.4 0% 0 0% 0 0% 0 0% 0%
20210621 1.36 1.36 1.33 1.35 -0.74% 0.75% 0% 120695 0.1621 27.7 1.34 0% 0 0% 0 0% 0 0% 0%
20210618 1.37 1.38 1.34 1.36 -1.45% 0% 0% 112827 0.1533 24.12 1.36 0% 0 0% 0 0% 0 0% 0%
20210617 1.36 1.41 1.35 1.38 0% 0% 0% 143951 0.1986 29.81 1.38 0% 0 0% 0 0% 0 0% 0%
20210616 1.33 1.4 1.31 1.38 3.76% 0.73% 0% 201500 0.2754 39.51 1.37 0% 0 0% 0 0% 0 0% 0%
20210615 1.39 1.41 1.32 1.33 -4.32% -1.48% 0% 192544 0.2608 36.36 1.35 0% 0 0% 0 0% 0 0% 0%
20210611 1.37 1.44 1.35 1.39 -1.42% 0% 0% 227727 0.317 44.48 1.39 0% 0 0% 0 0% 0 0% 0%
20210610 1.48 1.5 1.4 1.41 -4.08% -2.08% 0% 310307 0.4483 62.26 1.44 0% 0 0% 0 0% 0 0% 0%
20210609 1.41 1.47 1.35 1.47 5% 2.8% 0% 448282 0.6389 89.29 1.43 0% 0 0% 0 0% 0 0% 0%
20210608 1.38 1.47 1.38 1.4 -3.45% 0% 0% 422751 0.5937 82.92 1.4 0% 0 0% 0 0% 0 0% 0%
20210607 1.37 1.45 1.37 1.45 5.07% 1.4% 0% 155176 0.2219 32.3 1.43 0% 0 0% 0 0% 0 0% 0%
20210604 1.45 1.51 1.38 1.38 -4.83% -4.17% 0% 463504 0.6668 96.86 1.44 0% 0 0% 0 0% 0 0% 0%
20210603 1.4 1.45 1.37 1.45 5.07% 1.4% 0% 320746 0.4586 70.41 1.43 0% 0 0% 0 0% 0 0% 0%
20210602 1.29 1.38 1.26 1.38 5.34% 2.22% 0% 374685 0.5066 81 1.35 0% 0 0% 0 0% 0 0% 0%
20210601 1.31 1.34 1.23 1.31 2.34% 1.55% 0% 371479 0.4786 78.6 1.29 0% 0 0% 0 0% 0 0% 0%
20210531 1.24 1.28 1.23 1.28 4.92% 0.79% 0% 168105 0.2135 36.76 1.27 0% 0 0% 0 0% 0 0% 0%
20210528 1.15 1.22 1.12 1.22 5.17% 3.39% 0% 330890 0.3909 68.39 1.18 0% 0 0% 0 0% 0 0% 0%
20210527 1.14 1.2 1.14 1.16 -3.33% -0.85% 0% 345875 0.4035 72.81 1.17 0% 0 0% 0 0% 0 0% 0%
20210526 1.15 1.2 1.13 1.2 5.26% 0.84% 0% 542011 0.6432 120.69 1.19 0% 0 0% 0 0% 0 0% 0%
20210525 1.07 1.14 1.05 1.14 4.59% 2.7% 0% 274167 0.3041 62.8 1.11 0% 0 0% 0 0% 0 0% 0%
20210524 1.1 1.12 1.08 1.09 -3.54% 0% 0% 215488 0.2358 50.57 1.09 0% 0 0% 0 0% 0 0% 0%
20210521 1.09 1.14 1.06 1.13 0.89% 3.67% 0% 272730 0.2966 65.9 1.09 0% 0 0% 0 0% 0 0% 0%
20210520 1.16 1.16 1.12 1.12 -4.27% -0.88% 0% 175851 0.1993 47.05 1.13 0% 0 0% 0 0% 0 0% 0%
20210519 1.16 1.21 1.12 1.17 -0.85% 1.74% 0% 295907 0.3415 83.39 1.15 0% 0 0% 0 0% 0 0% 0%
20210518 1.17 1.21 1.17 1.18 -4.07% 0% 0% 166763 0.1969 52.05 1.18 0% 0 0% 0 0% 0 0% 0%
20210517 1.29 1.29 1.23 1.23 -4.65% -0.81% 0% 98352 0.1216 33.59 1.24 0% 0 0% 0 0% 0 0% 0%
20210514 1.29 1.3 1.26 1.29 0% 0.78% 0% 169352 0.217 61.15 1.28 0% 0 0% 0 0% 0 0% 0%
20210513 1.31 1.33 1.29 1.29 -2.27% -0.77% 0% 147101 0.191 56.5 1.3 0% 0 0% 0 0% 0 0% 0%
20210512 1.3 1.34 1.29 1.32 0.76% 0.76% 0% 119262 0.1561 47.1 1.31 0% 0 0% 0 0% 0 0% 0%
20210511 1.35 1.36 1.28 1.31 -2.96% 0% 0% 95085 0.1246 37.7 1.31 0% 0 0% 0 0% 0 0% 0%
20210510 1.38 1.39 1.35 1.35 -2.88% -1.46% 0% 54058 0.0739 22.91 1.37 0% 0 0% 0 0% 0 0% 0%
20210507 1.38 1.4 1.36 1.39 0.72% 0.72% 0% 23052 0.0318 10 1.38 0% 0 0% 0 0% 0 0% 0%
20210506 1.41 1.42 1.36 1.38 -2.13% 0% 0% 42269 0.0585 18.36 1.38 0% 0 0% 0 0% 0 0% 0%
20210430 1.45 1.45 1.4 1.41 -2.08% -1.4% 0% 20557 0.0293 9.26 1.43 0% 0 0% 0 0% 0 0% 0%
20210429 1.42 1.46 1.41 1.44 0.7% 0% 0% 23887 0.0343 10.78 1.44 0% 0 0% 0 0% 0 0% 0%
20210428 1.41 1.45 1.38 1.43 1.42% 1.42% 0% 35311 0.0499 15.47 1.41 0% 0 0% 0 0% 0 0% 0%
20210427 1.43 1.46 1.39 1.41 -1.4% -0.7% 0% 34275 0.0487 14.91 1.42 0% 0 0% 0 0% 0 0% 0%
20210426 1.5 1.5 1.43 1.43 -4.67% -0.69% 0% 86493 0.1246 38.32 1.44 0% 0 0% 0 0% 0 0% 0%
20210423 1.43 1.5 1.43 1.5 4.9% 0.67% 0% 98464 0.1471 46.06 1.49 0% 0 0% 0 0% 0 0% 0%
20210422 1.4 1.47 1.4 1.43 1.42% -0.69% 0% 31675 0.0457 14.62 1.44 0% 0 0% 0 0% 0 0% 0%
20210421 1.42 1.42 1.39 1.41 0% 0% 0% 19340 0.0272 8.73 1.41 0% 0 0% 0 0% 0 0% 0%
20210416 1.41 1.44 1.4 1.43 0.7% 0.7% 0% 26640 0.0379 12.02 1.42 0% 0 0% 0 0% 0 0% 0%
20210415 1.44 1.45 1.41 1.42 -1.39% 0% 0% 25802 0.0367 11.5 1.42 0% 0 0% 0 0% 0 0% 0%
20210414 1.42 1.45 1.41 1.44 0.7% 0.7% 0% 33974 0.0486 14.99 1.43 0% 0 0% 0 0% 0 0% 0%
20210413 1.48 1.48 1.42 1.43 -4.03% -0.69% 0% 53356 0.0769 23.53 1.44 0% 0 0% 0 0% 0 0% 0%
20210412 1.45 1.49 1.45 1.49 4.93% 0% 0% 60807 0.0904 27.26 1.49 0% 0 0% 0 0% 0 0% 0%
20210409 1.45 1.45 1.41 1.42 -1.39% -0.7% 0% 24182 0.0345 10.35 1.43 0% 0 0% 0 0% 0 0% 0%
20210408 1.49 1.49 1.42 1.44 -3.36% -0.69% 0% 45806 0.0666 19.59 1.45 0% 0 0% 0 0% 0 0% 0%
20210407 1.53 1.54 1.48 1.49 -2.61% -1.32% 0% 52519 0.0791 22.95 1.51 0% 0 0% 0 0% 0 0% 0%
20210406 1.52 1.56 1.52 1.53 0.66% 0% 0% 22502 0.0345 10.12 1.53 0% 0 0% 0 0% 0 0% 0%
20210402 1.53 1.55 1.51 1.52 -0.65% 0% 0% 42832 0.0652 19.01 1.52 0% 0 0% 0 0% 0 0% 0%
20210401 1.5 1.55 1.5 1.53 0% 0% 0% 50217 0.0767 22.34 1.53 0% 0 0% 0 0% 0 0% 0%
20210330 1.51 1.51 1.44 1.5 0% 2.04% 0% 60108 0.0884 25.79 1.47 0% 0 0% 0 0% 0 0% 0%
20210329 1.53 1.56 1.5 1.5 -1.96% -1.32% 0% 48684 0.0742 21.92 1.52 0% 0 0% 0 0% 0 0% 0%
20210326 1.5 1.57 1.46 1.53 0% 0.66% 0% 81964 0.1244 36.91 1.52 0% 0 0% 0 0% 0 0% 0%
20201215 1.43 1.44 1.38 1.38 -4.83% -0.72% 0% 76494 0.1065 31.95 1.39 0% 0 0% 0 0% 0 0% 0%
20201214 1.46 1.48 1.41 1.45 -2.03% 0.69% 0% 71045 0.1021 30.77 1.44 0% 0 0% 0 0% 0 0% 0%
20201211 1.54 1.54 1.47 1.48 -4.52% -0.67% 0% 76101 0.1137 34.57 1.49 0% 0 0% 0 0% 0 0% 0%
20201210 1.53 1.56 1.52 1.55 1.31% 0.65% 0% 27025 0.0416 12.86 1.54 0% 0 0% 0 0% 0 0% 0%
20201209 1.57 1.57 1.52 1.53 -1.92% -1.29% 0% 35837 0.0554 17.01 1.55 0% 0 0% 0 0% 0 0% 0%
20201208 1.54 1.58 1.53 1.56 1.3% 0% 0% 44195 0.0688 21.02 1.56 0% 0 0% 0 0% 0 0% 0%
20201207 1.57 1.57 1.54 1.54 -1.91% -0.65% 0% 44925 0.0698 21.3 1.55 0% 0 0% 0 0% 0 0% 0%
20201204 1.58 1.59 1.56 1.57 -0.63% 0% 0% 29485 0.0464 14.11 1.57 0% 0 0% 0 0% 0 0% 0%
20201203 1.58 1.6 1.56 1.58 -0.63% 0% 0% 37945 0.0598 18.13 1.58 0% 0 0% 0 0% 0 0% 0%
20201202 1.56 1.62 1.55 1.59 1.92% 0.63% 0% 54875 0.0869 26.38 1.58 0% 0 0% 0 0% 0 0% 0%
20201201 1.58 1.59 1.55 1.56 -1.27% -0.64% 0% 57990 0.0909 27.84 1.57 0% 0 0% 0 0% 0 0% 0%
20201130 1.59 1.61 1.57 1.58 0% -0.63% 0% 46208 0.0734 22.26 1.59 0% 0 0% 0 0% 0 0% 0%
20201127 1.57 1.59 1.55 1.58 0.64% 0.64% 0% 37271 0.0586 17.72 1.57 0% 0 0% 0 0% 0 0% 0%
20201126 1.6 1.6 1.55 1.57 -1.26% 0% 0% 41464 0.065 19.4 1.57 0% 0 0% 0 0% 0 0% 0%
20201125 1.62 1.64 1.58 1.59 -2.45% -0.62% 0% 44021 0.0706 21.12 1.6 0% 0 0% 0 0% 0 0% 0%
20201124 1.63 1.66 1.62 1.63 0% 0% 0% 45157 0.0736 21.94 1.63 0% 0 0% 0 0% 0 0% 0%
20201123 1.61 1.64 1.61 1.63 0.62% 0% 0% 50319 0.0818 23.92 1.63 0% 0 0% 0 0% 0 0% 0%
20201120 1.62 1.63 1.61 1.62 0% 0% 0% 34067 0.0551 16.06 1.62 0% 0 0% 0 0% 0 0% 0%
20201119 1.61 1.63 1.6 1.62 0% 0% 0% 34970 0.0565 16.11 1.62 0% 0 0% 0 0% 0 0% 0%
20201118 1.61 1.65 1.6 1.62 0% 0% 0% 35097 0.057 15.98 1.62 0% 0 0% 0 0% 0 0% 0%
20201117 1.65 1.66 1.59 1.62 -2.99% 0.62% 0% 76984 0.1237 33.73 1.61 0% 0 0% 0 0% 0 0% 0%
20201116 1.71 1.73 1.66 1.67 0.6% -1.18% 0% 49185 0.0829 22.84 1.69 0% 0 0% 0 0% 0 0% 0%
20201113 1.63 1.69 1.6 1.66 1.84% 0.61% 0% 62277 0.1029 28.04 1.65 0% 0 0% 0 0% 0 0% 0%
20201112 1.62 1.65 1.61 1.63 0.62% 0.62% 0% 34913 0.0567 15.33 1.62 0% 0 0% 0 0% 0 0% 0%
20201111 1.6 1.64 1.56 1.62 0.62% 0.62% 0% 51230 0.0825 21.32 1.61 0% 0 0% 0 0% 0 0% 0%
20201110 1.66 1.66 1.61 1.61 -4.73% -1.23% 0% 85268 0.1389 35.86 1.63 0% 0 0% 0 0% 0 0% 0%
20201109 1.71 1.72 1.67 1.69 0% 0% 0% 54940 0.0928 24.43 1.69 0% 0 0% 0 0% 0 0% 0%
20201106 1.68 1.74 1.67 1.69 1.2% -1.17% 0% 76714 0.1311 34.19 1.71 0% 0 0% 0 0% 0 0% 0%
20201105 1.67 1.71 1.65 1.67 -1.18% -0.6% 0% 69793 0.1173 30.99 1.68 0% 0 0% 0 0% 0 0% 0%
20201104 1.62 1.69 1.6 1.69 4.97% 1.81% 0% 94677 0.1568 42.17 1.66 0% 0 0% 0 0% 0 0% 0%
20201103 1.6 1.62 1.58 1.61 0% 0.63% 0% 53418 0.0856 20.33 1.6 0% 0 0% 0 0% 0 0% 0%
20201102 1.64 1.66 1.58 1.61 -2.42% 0% 0% 76383 0.123 29.5 1.61 0% 0 0% 0 0% 0 0% 0%
20201030 1.68 1.69 1.62 1.65 -2.94% 0% 0% 80454 0.1324 31.8 1.65 0% 0 0% 0 0% 0 0% 0%
20201029 1.66 1.75 1.64 1.7 1.8% -1.16% 0% 132291 0.2269 46.65 1.72 0% 0 0% 0 0% 0 0% 0%
20201028 1.6 1.67 1.59 1.67 5.03% 1.21% 0% 52421 0.0867 17.09 1.65 0% 0 0% 0 0% 0 0% 0%
20201027 1.56 1.6 1.56 1.59 -0.63% 0.63% 0% 40695 0.0643 11.36 1.58 0% 0 0% 0 0% 0 0% 0%
20201026 1.64 1.65 1.57 1.6 -0.62% -1.23% 0% 79548 0.1285 19.2 1.62 0% 0 0% 0 0% 0 0% 0%
20201023 1.55 1.61 1.54 1.61 5.23% 1.26% 0% 51357 0.0819 12.07 1.59 0% 0 0% 0 0% 0 0% 0%
20201022 1.52 1.57 1.51 1.53 0% 0% 0% 32494 0.0498 7.07 1.53 0% 0 0% 0 0% 0 0% 0%
20200909 1.76 1.94 1.76 1.94 4.86% 4.86% 0% 350562 0.6496 87.67 1.85 0% 0 0% 0 0% 0 0% 0%
20200908 1.85 1.85 1.85 1.85 -5.13% 0% 0% 24061 0.0445 6.06 1.85 0% 0 0% 0 0% 0 0% 0%
20200907 1.95 1.95 1.95 1.95 -4.88% 0% 0% 60159 0.1173 15.61 1.95 0% 0 0% 0 0% 0 0% 0%
20200904 2.05 2.05 1.97 2.05 5.13% 0.49% 0% 408184 0.8318 107.26 2.04 0% 0 0% 0 0% 0 0% 0%
20200903 1.85 1.95 1.8 1.95 4.84% 2.09% 0% 228472 0.4364 58.48 1.91 0% 0 0% 0 0% 0 0% 0%
20200902 1.75 1.87 1.74 1.86 1.64% 4.49% 0% 379112 0.6744 94.63 1.78 0% 0 0% 0 0% 0 0% 0%
20200901 1.93 2.02 1.82 1.83 -4.69% -5.18% 0% 567846 1.095 164.44 1.93 0% 0 0% 0 0% 0 0% 0%
20200831 1.92 1.92 1.83 1.92 4.92% 0% 0% 116386 0.223 38.38 1.92 0% 0 0% 0 0% 0 0% 0%
20200828 1.81 1.83 1.77 1.83 5.17% 0.55% 0% 185870 0.3382 58.59 1.82 0% 0 0% 0 0% 0 0% 0%
20200827 1.66 1.74 1.6 1.74 4.82% 2.35% 0% 245485 0.4172 74.47 1.7 0% 0 0% 0 0% 0 0% 0%
20200826 1.6 1.66 1.58 1.66 5.06% 1.22% 0% 358457 0.5884 110.38 1.64 0% 0 0% 0 0% 0 0% 0%
20200825 1.48 1.58 1.48 1.58 5.33% 1.94% 0% 135966 0.2103 42.85 1.55 0% 0 0% 0 0% 0 0% 0%
20200824 1.54 1.57 1.5 1.5 -5.06% -0.66% 0% 236759 0.3581 72.7 1.51 0% 0 0% 0 0% 0 0% 0%
20200821 1.62 1.68 1.54 1.58 -1.25% -1.86% 0% 335364 0.5391 112.94 1.61 0% 0 0% 0 0% 0 0% 0%
20200820 1.56 1.6 1.55 1.6 5.26% 0.63% 0% 63320 0.1004 13.56 1.59 0% 0 0% 0 0% 0 0% 0%
20200819 1.43 1.52 1.42 1.52 4.83% 2.7% 0% 139630 0.2071 42.85 1.48 0% 0 0% 0 0% 0 0% 0%
20200818 1.41 1.46 1.4 1.45 2.11% 1.4% 0% 172553 0.2466 48.86 1.43 0% 0 0% 0 0% 0 0% 0%
20200817 1.4 1.44 1.4 1.42 0.71% 0% 0% 130239 0.1845 34.82 1.42 0% 0 0% 0 0% 0 0% 0%
20200814 1.41 1.44 1.39 1.41 0.71% 0% 0% 118965 0.1681 30.18 1.41 0% 0 0% 0 0% 0 0% 0%
20200813 1.39 1.43 1.38 1.4 0.72% -0.71% 0% 103600 0.146 25.12 1.41 0% 0 0% 0 0% 0 0% 0%
20200812 1.4 1.42 1.37 1.39 -1.42% 0.72% 0% 119693 0.1656 26.19 1.38 0% 0 0% 0 0% 0 0% 0%
20200811 1.39 1.47 1.38 1.41 0% -1.4% 0% 159682 0.2283 33.38 1.43 0% 0 0% 0 0% 0 0% 0%
20200810 1.42 1.43 1.38 1.41 -0.7% 0.71% 0% 146334 0.2052 26.84 1.4 0% 0 0% 0 0% 0 0% 0%
20200807 1.47 1.48 1.41 1.42 -4.05% -0.7% 0% 256517 0.366 49.09 1.43 0% 0 0% 0 0% 0 0% 0%
20200806 1.5 1.55 1.46 1.48 -2.63% -1.33% 0% 222208 0.3336 46.7 1.5 0% 0 0% 0 0% 0 0% 0%
20200805 1.52 1.59 1.5 1.52 -1.3% -1.3% 0% 274229 0.4213 55.75 1.54 0% 0 0% 0 0% 0 0% 0%
20200804 1.47 1.54 1.41 1.54 4.76% 1.99% 0% 329083 0.4978 59.65 1.51 0% 0 0% 0 0% 0 0% 0%
20200803 1.41 1.49 1.35 1.47 3.52% 3.52% 0% 320506 0.4561 58.09 1.42 0% 0 0% 0 0% 0 0% 0%
20200731 1.46 1.48 1.4 1.42 -3.4% -0.7% 0% 288097 0.4109 55.54 1.43 0% 0 0% 0 0% 0 0% 0%
20200730 1.55 1.55 1.47 1.47 -5.16% -1.34% 0% 439115 0.6564 93.79 1.49 0% 0 0% 0 0% 0 0% 0%
20200729 1.48 1.55 1.48 1.55 4.73% 1.31% 0% 444316 0.6817 107.45 1.53 0% 0 0% 0 0% 0 0% 0%
20200728 1.6 1.6 1.45 1.48 -2.63% -3.27% 0% 675379 1.0346 182.62 1.53 0% 0 0% 0 0% 0 0% 0%
20200727 1.52 1.52 1.52 1.52 4.83% 0% 0% 9603 0.0146 3.15 1.52 0% 0 0% 0 0% 0 0% 0%
20200724 1.45 1.45 1.45 1.45 5.07% 0% 0% 37351 0.0542 11.72 1.45 0% 0 0% 0 0% 0 0% 0%
20200723 1.24 1.38 1.24 1.38 5.34% 6.15% 0% 574859 0.7476 163.14 1.3 0% 0 0% 0 0% 0 0% 0%
20200722 1.19 1.31 1.19 1.31 4.8% 6.5% 0% 982870 1.2089 314.55 1.23 0% 0 0% 0 0% 0 0% 0%
20200721 1.25 1.25 1.25 1.25 -5.3% -0.79% 0% 2935 0.0037 1.4 1.26 0% 0 0% 0 0% 0 0% 0%
20200720 1.32 1.32 1.32 1.32 -5.04% 1.54% 0% 2146 0.0028 1.06 1.3 0% 0 0% 0 0% 0 0% 0%
20200717 1.39 1.39 1.39 1.39 -4.79% 0% 0% 8683 0.0121 4.59 1.39 0% 0 0% 0 0% 0 0% 0%
20200716 1.46 1.46 1.46 1.46 -5.19% -0.68% 0% 1432 0.0021 0.8 1.47 0% 0 0% 0 0% 0 0% 0%
20200715 1.54 1.54 1.54 1.54 -4.94% -1.28% 0% 1536 0.0024 0.91 1.56 0% 0 0% 0 0% 0 0% 0%
20200714 1.62 1.62 1.62 1.62 -5.26% 0.62% 0% 2356 0.0038 1.45 1.61 0% 0 0% 0 0% 0 0% 0%
20200713 1.71 1.71 1.71 1.71 -5% 0.59% 0% 3111 0.0053 2.02 1.7 0% 0 0% 0 0% 0 0% 0%
20200710 1.8 1.8 1.8 1.8 -4.76% 0% 0% 6508 0.0117 4.46 1.8 0% 0 0% 0 0% 0 0% 0%
20200709 1.89 1.89 1.89 1.89 -5.03% 0.53% 0% 4365 0.0082 3.14 1.88 0% 0 0% 0 0% 0 0% 0%
20200708 1.99 1.99 1.99 1.99 -4.78% 0.51% 0% 607 0.0012 0.46 1.98 0% 0 0% 0 0% 0 0% 0%
20200707 2.09 2.09 2.09 2.09 -5% 0% 0% 813 0.0017 0.65 2.09 0% 0 0% 0 0% 0 0% 0%
20200706 2.2 2.2 2.2 2.2 -5.17% 0% 0% 1366 0.003 1.15 2.2 0% 0 0% 0 0% 0 0% 0%
20200703 2.32 2.32 2.32 2.32 -4.92% -3.33% 0% 626 0.0015 0.58 2.4 0% 0 0% 0 0% 0 0% 0%
20200702 2.44 2.44 2.44 2.44 -5.06% -1.61% 0% 806 0.002 0.77 2.48 0% 0 0% 0 0% 0 0% 0%
20200701 2.57 2.57 2.57 2.57 -5.17% 3.21% 0% 441 0.0011 0.42 2.49 0% 0 0% 0 0% 0 0% 0%
20200630 2.71 2.71 2.71 2.71 -4.91% 0.37% 0% 3181 0.0086 3.32 2.7 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