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. 福元医药601089
    4. 返回上一页 刷新
股票代码（例：sh601089）       249条   (进入福元医药股票专站) 福元医药股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 17.43 17.55 17.38 17.45 0.29% -0.06% 0% 24859 0.434 35.87 17.46 0% 0 0% 0 0% 0 0% 0%
20230927 17.18 17.46 17.1 17.4 1.58% 0.46% 0% 28864 0.5 38.72 17.32 0% 0 0% 0 0% 0 0% 0%
20230926 17.18 17.56 17.04 17.13 -0.35% -0.93% 0% 35691 0.6172 46.78 17.29 0% 0 0% 0 0% 0 0% 0%
20230925 16.99 17.31 16.85 17.19 1.24% 0.23% 0% 30250 0.5189 39.27 17.15 0% 0 0% 0 0% 0 0% 0%
20230922 16.79 17 16.58 16.98 0.65% 1.37% 0% 32453 0.5435 39.75 16.75 0% 0 0% 0 0% 0 0% 0%
20230921 16.9 17.07 16.77 16.87 -0.71% -0.12% 0% 31100 0.5252 39.11 16.89 0% 0 0% 0 0% 0 0% 0%
20230920 16.9 17.21 16.83 16.99 0.3% -0.41% 0% 35206 0.6006 42.75 17.06 0% 0 0% 0 0% 0 0% 0%
20230919 17.12 17.19 16.94 16.94 -1.11% -0.47% 0% 22800 0.3881 28.05 17.02 0% 0 0% 0 0% 0 0% 0%
20230918 17.16 17.27 17.01 17.13 -0.06% 0.12% 0% 28621 0.4898 35.43 17.11 0% 0 0% 0 0% 0 0% 0%
20230915 17.01 17.32 16.89 17.14 1.12% 0.12% 0% 34031 0.5825 40.74 17.12 0% 0 0% 0 0% 0 0% 0%
20230914 17 17.08 16.75 16.95 0% 0.24% 0% 31526 0.5331 38.42 16.91 0% 0 0% 0 0% 0 0% 0%
20230913 17.08 17.13 16.78 16.95 -0.82% 0.18% 0% 37090 0.6275 48.62 16.92 0% 0 0% 0 0% 0 0% 0%
20230912 16.94 17.16 16.84 17.09 0.89% 0.35% 0% 34837 0.5933 46.52 17.03 0% 0 0% 0 0% 0 0% 0%
20230911 16.68 17.1 16.66 16.94 1.19% -0.12% 0% 44882 0.7613 57.05 16.96 0% 0 0% 0 0% 0 0% 0%
20230908 16.51 16.84 16.4 16.74 1.27% 0.54% 0% 36596 0.6093 43.73 16.65 0% 0 0% 0 0% 0 0% 0%
20230907 16.48 16.78 16.42 16.53 0.43% -0.36% 0% 47002 0.7799 56.98 16.59 0% 0 0% 0 0% 0 0% 0%
20230906 16.36 16.48 16.18 16.46 0.3% 0.8% 0% 25412 0.4149 32.21 16.33 0% 0 0% 0 0% 0 0% 0%
20230905 16.38 16.58 16.3 16.41 0.31% -0.12% 0% 25332 0.4161 31.96 16.43 0% 0 0% 0 0% 0 0% 0%
20230904 16.39 16.44 16.28 16.36 0.37% 0.12% 0% 21454 0.3506 27.69 16.34 0% 0 0% 0 0% 0 0% 0%
20230901 16.4 16.5 16.22 16.3 -0.97% -0.31% 0% 25369 0.4148 35.68 16.35 0% 0 0% 0 0% 0 0% 0%
20230831 16.38 16.53 16.17 16.46 0.49% 0.67% 0% 33904 0.5543 49.87 16.35 0% 0 0% 0 0% 0 0% 0%
20230830 16.2 16.58 16.15 16.38 1.11% -0.06% 0% 45088 0.7388 67.05 16.39 0% 0 0% 0 0% 0 0% 0%
20230829 15.58 16.24 15.54 16.2 4.31% 1.25% 0% 58688 0.9392 116.77 16 0% 0 0% 0 0% 0 0% 0%
20230828 16.35 16.4 15.53 15.53 -0.83% -2.63% 0% 62583 0.998 122.05 15.95 0% 0 0% 0 0% 0 0% 0%
20230825 15.65 15.96 15.62 15.66 -0.57% -0.76% 0% 28470 0.4492 45.47 15.78 0% 0 0% 0 0% 0 0% 0%
20230824 15.54 15.83 15.36 15.75 1.88% 0.83% 0% 25497 0.3982 39.17 15.62 0% 0 0% 0 0% 0 0% 0%
20230823 15.78 15.78 15.46 15.46 -2.09% -0.64% 0% 19869 0.3092 29.89 15.56 0% 0 0% 0 0% 0 0% 0%
20230822 15.69 15.86 15.44 15.79 0% 0.89% 0% 31469 0.4925 49.06 15.65 0% 0 0% 0 0% 0 0% 0%
20230821 15.81 15.95 15.65 15.79 -0.13% -0.06% 0% 19307 0.305 30.96 15.8 0% 0 0% 0 0% 0 0% 0%
20230818 16.15 16.15 15.8 15.81 -2.47% -1.06% 0% 29858 0.4772 45.26 15.98 0% 0 0% 0 0% 0 0% 0%
20230817 16.13 16.35 15.9 16.21 -0.12% 0.68% 0% 37199 0.5988 55.69 16.1 0% 0 0% 0 0% 0 0% 0%
20230816 16.4 16.55 16.22 16.23 -1.04% -0.98% 0% 45384 0.744 68.73 16.39 0% 0 0% 0 0% 0 0% 0%
20230815 16 16.47 15.97 16.4 4.19% 0.86% 0% 74105 1.2046 111.12 16.26 0% 0 0% 0 0% 0 0% 0%
20230814 15.78 16.1 15.52 15.74 -0.88% 0.06% 0% 50079 0.7879 79.1 15.73 0% 0 0% 0 0% 0 0% 0%
20230811 16 16.18 15.81 15.88 -0.75% -0.81% 0% 33111 0.53 54.71 16.01 0% 0 0% 0 0% 0 0% 0%
20230810 15.8 16.06 15.74 16 1.39% 0.57% 0% 25658 0.4081 43.34 15.91 0% 0 0% 0 0% 0 0% 0%
20230809 15.39 15.9 15.37 15.78 2% 0.38% 0% 37386 0.5877 64.3 15.72 0% 0 0% 0 0% 0 0% 0%
20230808 15.3 15.55 15.13 15.47 1.11% 0.78% 0% 27353 0.42 47.08 15.35 0% 0 0% 0 0% 0 0% 0%
20230807 15.95 15.98 15.25 15.3 -4.26% -0.71% 0% 65309 1.0064 110.22 15.41 0% 0 0% 0 0% 0 0% 0%
20230804 16.09 16.2 15.9 15.98 -0.75% -0.25% 0% 29328 0.4697 55.68 16.02 0% 0 0% 0 0% 0 0% 0%
20230803 15.88 16.14 15.88 16.1 1.07% 0.44% 0% 33800 0.5419 67.38 16.03 0% 0 0% 0 0% 0 0% 0%
20230802 16.21 16.28 15.86 15.93 -2.09% -0.5% 0% 36754 0.5885 77.12 16.01 0% 0 0% 0 0% 0 0% 0%
20230801 16.23 16.32 16.18 16.27 -0.12% 0.18% 0% 19615 0.3185 43.72 16.24 0% 0 0% 0 0% 0 0% 0%
20230731 16.39 16.48 16.26 16.29 -0.61% -0.31% 0% 24299 0.397 53 16.34 0% 0 0% 0 0% 0 0% 0%
20230728 16.33 16.4 16.19 16.39 0.31% 0.43% 0% 21710 0.3543 44.23 16.32 0% 0 0% 0 0% 0 0% 0%
20230727 16.28 16.38 16.25 16.34 0.37% 0.18% 0% 18782 0.3064 39.74 16.31 0% 0 0% 0 0% 0 0% 0%
20230726 16.17 16.38 16.15 16.28 0.68% -0.06% 0% 26110 0.4253 54.96 16.29 0% 0 0% 0 0% 0 0% 0%
20230725 16.24 16.24 16.07 16.17 0.25% 0.19% 0% 22648 0.3655 48.01 16.14 0% 0 0% 0 0% 0 0% 0%
20230724 16 16.2 15.98 16.13 0.94% 0.12% 0% 23065 0.3716 50.7 16.11 0% 0 0% 0 0% 0 0% 0%
20230721 15.91 16.04 15.82 15.98 0.38% 0.19% 0% 16058 0.2561 35.2 15.95 0% 0 0% 0 0% 0 0% 0%
20230720 15.99 16.02 15.88 15.92 -0.19% -0.19% 0% 10025 0.1599 21.67 15.95 0% 0 0% 0 0% 0 0% 0%
20230719 16.11 16.17 15.9 15.95 -0.81% -0.25% 0% 19609 0.3136 41.3 15.99 0% 0 0% 0 0% 0 0% 0%
20230718 16.17 16.26 16.03 16.08 -0.74% -0.31% 0% 17584 0.2836 35.4 16.13 0% 0 0% 0 0% 0 0% 0%
20230717 16.14 16.24 15.9 16.2 0.56% 0.37% 0% 19367 0.3125 36.99 16.14 0% 0 0% 0 0% 0 0% 0%
20230714 16.16 16.23 16.08 16.11 -0.37% -0.19% 0% 13526 0.2183 25.93 16.14 0% 0 0% 0 0% 0 0% 0%
20230713 16.15 16.23 16.09 16.17 0.43% 0.12% 0% 19608 0.3167 34.69 16.15 0% 0 0% 0 0% 0 0% 0%
20230712 16.34 16.38 16.08 16.1 -1.41% -0.49% 0% 17410 0.2817 52.87 16.18 0% 0 0% 0 0% 0 0% 0%
20230711 16.24 16.52 16.24 16.33 0.18% -0.43% 0% 19249 0.3156 31.32 16.4 0% 0 0% 0 0% 0 0% 0%
20230710 16.5 16.6 16.23 16.3 -0.85% -0.49% 0% 14592 0.239 42.27 16.38 0% 0 0% 0 0% 0 0% 0%
20230707 16.4 16.65 16.25 16.44 -0.18% -0.18% 0% 15909 0.2621 44.4 16.47 0% 0 0% 0 0% 0 0% 0%
20230706 16.41 16.66 16.28 16.47 0.67% 0% 0% 18381 0.3028 27.74 16.47 0% 0 0% 0 0% 0 0% 0%
20230705 16.58 16.58 16.28 16.36 -1.03% -0.37% 0% 16850 0.2767 42.52 16.42 0% 0 0% 0 0% 0 0% 0%
20230704 16.45 16.66 16.38 16.53 0.49% 0.3% 0% 20123 0.3317 30.11 16.48 0% 0 0% 0 0% 0 0% 0%
20230703 16.36 16.52 16.2 16.45 0.92% 0.49% 0% 22101 0.3619 34.23 16.37 0% 0 0% 0 0% 0 0% 0%
20230630 16.02 16.35 16 16.3 1.94% 0.25% 0% 26229 0.4264 42.87 16.26 0% 0 0% 0 0% 0 0% 0%
20230629 15.88 16.1 15.88 15.99 0.38% 0% 0% 20959 0.3351 34.37 15.99 0% 0 0% 0 0% 0 0% 0%
20230628 16.07 16.07 15.7 15.93 -0.93% 0.44% 0% 24073 0.3817 40.11 15.86 0% 0 0% 0 0% 0 0% 0%
20230627 15.9 16.2 15.9 16.08 1.01% 0.06% 0% 18012 0.2894 30.74 16.07 0% 0 0% 0 0% 0 0% 0%
20230626 15.9 16.09 15.72 15.92 -0.06% -0.25% 0% 17818 0.2844 30.43 15.96 0% 0 0% 0 0% 0 0% 0%
20230621 16.08 16.19 15.91 15.93 -0.93% -0.75% 0% 14542 0.2334 24.99 16.05 0% 0 0% 0 0% 0 0% 0%
20230620 16.37 16.37 16.01 16.08 -1.89% -0.37% 0% 28985 0.4677 49.21 16.14 0% 0 0% 0 0% 0 0% 0%
20230619 16.8 16.85 16.35 16.39 -2.32% -0.55% 0% 31924 0.5262 52.28 16.48 0% 0 0% 0 0% 0 0% 0%
20230616 16.79 17.05 16.73 16.78 0% -0.47% 0% 17001 0.2867 28.66 16.86 0% 0 0% 0 0% 0 0% 0%
20230615 16.78 16.98 16.72 16.78 -0.36% 0% 0% 11584 0.1944 19.52 16.78 0% 0 0% 0 0% 0 0% 0%
20230614 16.7 17.09 16.7 16.84 1.26% -0.59% 0% 19520 0.3307 32.25 16.94 0% 0 0% 0 0% 0 0% 0%
20230613 17 17 16.56 16.63 -2.23% -0.54% 0% 25555 0.4272 39.56 16.72 0% 0 0% 0 0% 0 0% 0%
20230612 17.35 17.38 16.94 17.01 -2.19% -0.53% 0% 19466 0.3328 30.38 17.1 0% 0 0% 0 0% 0 0% 0%
20230609 16.89 17.56 16.84 17.39 2.96% 0.29% 0% 27302 0.4734 42.07 17.34 0% 0 0% 0 0% 0 0% 0%
20230608 17.09 17.14 16.78 16.89 -1.63% -0.3% 0% 26128 0.4425 37.74 16.94 0% 0 0% 0 0% 0 0% 0%
20230607 17.17 17.39 17.03 17.17 -0.23% -0.17% 0% 22375 0.3849 31.38 17.2 0% 0 0% 0 0% 0 0% 0%
20230606 17.76 17.76 17.2 17.21 -2.88% -1.15% 0% 18137 0.3157 23.77 17.41 0% 0 0% 0 0% 0 0% 0%
20230605 17.6 17.77 17.55 17.72 0.17% 0.28% 0% 15787 0.2789 20.17 17.67 0% 0 0% 0 0% 0 0% 0%
20230602 17.85 17.85 17.59 17.69 0.06% 0% 0% 14357 0.254 17.84 17.69 0% 0 0% 0 0% 0 0% 0%
20230601 17.7 17.94 17.64 17.68 -0.11% -0.51% 0% 17195 0.3056 34.21 17.77 0% 0 0% 0 0% 0 0% 0%
20230531 17.82 18 17.63 17.7 -0.45% -0.39% 0% 16795 0.2985 32.22 17.77 0% 0 0% 0 0% 0 0% 0%
20230530 18.11 18.22 17.62 17.78 -2.04% -0.28% 0% 26814 0.4782 32.68 17.83 0% 0 0% 0 0% 0 0% 0%
20230529 18.28 18.54 18.03 18.15 -1.2% -0.33% 0% 25753 0.469 29.79 18.21 0% 0 0% 0 0% 0 0% 0%
20230526 18.36 18.66 18.13 18.37 0% -0.16% 0% 28185 0.5185 31.62 18.4 0% 0 0% 0 0% 0 0% 0%
20230525 19.06 19.08 18.56 18.77 -1.47% 0.11% 0% 27815 0.5216 30.84 18.75 0% 0 0% 0 0% 0 0% 0%
20230524 19.04 19.35 18.58 19.05 0.21% 0.37% 0% 36528 0.6933 38.13 18.98 0% 0 0% 0 0% 0 0% 0%
20230523 18.5 19.35 18.47 19.01 2.26% -0.42% 0% 66570 1.2711 64.61 19.09 0% 0 0% 0 0% 0 0% 0%
20230522 18.42 18.78 18.3 18.59 0.92% 0.05% 0% 32184 0.598 30.26 18.58 0% 0 0% 0 0% 0 0% 0%
20230519 18.07 18.45 17.97 18.42 1.32% 0.82% 0% 21409 0.3912 18.53 18.27 0% 0 0% 0 0% 0 0% 0%
20230518 18.02 18.39 17.9 18.18 1% 0.11% 0% 36950 0.671 30.97 18.16 0% 0 0% 0 0% 0 0% 0%
20230517 18.45 18.45 17.84 18 -1.96% -0.11% 0% 42499 0.7659 34.01 18.02 0% 0 0% 0 0% 0 0% 0%
20230516 18.35 18.55 18.18 18.36 -1.02% 0.11% 0% 36440 0.6684 29.33 18.34 0% 0 0% 0 0% 0 0% 0%
20230515 17.5 18.63 17.27 18.55 6.49% 2.94% 0% 60092 1.0828 47.83 18.02 0% 0 0% 0 0% 0 0% 0%
20230510 17.7 18.03 17.5 17.58 -0.85% -0.51% 0% 30520 0.5392 33.29 17.67 0% 0 0% 0 0% 0 0% 0%
20230509 18.12 18.24 17.69 17.73 -2.21% -1.01% 0% 54982 0.9846 42.29 17.91 0% 0 0% 0 0% 0 0% 0%
20230508 18.7 18.7 18.01 18.13 -3.46% -0.44% 0% 46843 0.8532 37.57 18.21 0% 0 0% 0 0% 0 0% 0%
20230505 19.35 19.35 18.52 18.78 -2.85% 0.05% 0% 62758 1.1778 51.65 18.77 0% 0 0% 0 0% 0 0% 0%
20230504 18.76 19.47 18.5 19.33 3.31% 0.73% 0% 83113 1.5953 62.37 19.19 0% 0 0% 0 0% 0 0% 0%
20230428 18.68 18.98 18.33 18.71 -0.32% 0.05% 0% 46414 0.868 32.5 18.7 0% 0 0% 0 0% 0 0% 0%
20230427 18.47 19.58 18.3 18.77 2.07% -1.47% 0% 74007 1.4101 49.67 19.05 0% 0 0% 0 0% 0 0% 0%
20230426 18.68 18.78 18.04 18.39 -2.44% 0.16% 0% 73788 1.3544 45.46 18.36 0% 0 0% 0 0% 0 0% 0%
20230425 18.51 19.14 18.48 18.85 1.29% 0.59% 0% 64205 1.2031 36.38 18.74 0% 0 0% 0 0% 0 0% 0%
20230424 18.56 18.91 18.29 18.61 0.59% 0.22% 0% 76706 1.4248 44.43 18.57 0% 0 0% 0 0% 0 0% 0%
20230421 19.05 19.4 18.41 18.5 -3.85% -1.8% 0% 96534 1.8191 58.97 18.84 0% 0 0% 0 0% 0 0% 0%
20230420 19.12 19.34 18.73 19.24 -0.05% 1% 0% 71954 1.371 46.88 19.05 0% 0 0% 0 0% 0 0% 0%
20230419 19.05 19.7 18.7 19.25 0.47% 0.47% 0% 145369 2.7859 100.19 19.16 0% 0 0% 0 0% 0 0% 0%
20230418 18.03 19.78 18 19.16 5.39% 1.22% 0% 210675 3.9874 158.05 18.93 0% 0 0% 0 0% 0 0% 0%
20230417 17.46 18.24 17.42 18.18 3.83% 0.83% 0% 148885 2.6837 123.4 18.03 0% 0 0% 0 0% 0 0% 0%
20230414 17.41 18.04 17.35 17.51 0.69% -0.91% 0% 123661 2.1852 111.94 17.67 0% 0 0% 0 0% 0 0% 0%
20230413 17.34 17.76 17.23 17.39 -1.14% -0.51% 0% 168982 2.9543 164.92 17.48 0% 0 0% 0 0% 0 0% 0%
20230412 15.99 17.59 15.99 17.59 10.01% 2.33% 0% 262793 4.5179 293.22 17.19 0% 0 0% 0 0% 0 0% 0%
20230411 15.82 16.02 15.8 15.99 1.14% 0.13% 0% 28671 0.4578 38.43 15.97 0% 0 0% 0 0% 0 0% 0%
20230410 15.8 15.85 15.71 15.81 0.13% 0.19% 0% 20112 0.3173 22.7 15.78 0% 0 0% 0 0% 0 0% 0%
20230407 15.62 15.83 15.6 15.79 1.15% 0.19% 0% 22944 0.3616 24.79 15.76 0% 0 0% 0 0% 0 0% 0%
20230406 15.58 15.64 15.51 15.61 0.32% 0.13% 0% 16553 0.258 16.96 15.59 0% 0 0% 0 0% 0 0% 0%
20230404 15.59 15.65 15.51 15.56 -0.06% -0.06% 0% 24758 0.3855 24.81 15.57 0% 0 0% 0 0% 0 0% 0%
20230403 15.69 15.76 15.5 15.57 -0.89% -0.32% 0% 39114 0.6109 39.12 15.62 0% 0 0% 0 0% 0 0% 0%
20230331 15.98 16.04 15.71 15.71 -2.96% -0.82% 0% 63938 1.0128 63.87 15.84 0% 0 0% 0 0% 0 0% 0%
20230330 16.38 16.43 16.16 16.19 -1.16% -0.37% 0% 20071 0.3261 20.63 16.25 0% 0 0% 0 0% 0 0% 0%
20230329 16.24 16.46 16.19 16.38 1.17% 0.18% 0% 30635 0.5009 31.29 16.35 0% 0 0% 0 0% 0 0% 0%
20230328 16.15 16.37 16.1 16.19 0.19% -0.31% 0% 22587 0.3669 22.9 16.24 0% 0 0% 0 0% 0 0% 0%
20230327 16.34 16.35 15.97 16.16 -1.1% 0.31% 0% 36729 0.5918 37.93 16.11 0% 0 0% 0 0% 0 0% 0%
20230324 16.48 16.48 16.26 16.34 -0.37% 0.06% 0% 20108 0.3284 23.35 16.33 0% 0 0% 0 0% 0 0% 0%
20230323 16.34 16.43 16.24 16.4 0.31% 0.24% 0% 20417 0.3341 38.93 16.36 0% 0 0% 0 0% 0 0% 0%
20230322 16.35 16.53 16.31 16.35 0.31% -0.37% 0% 21424 0.3515 26.7 16.41 0% 0 0% 0 0% 0 0% 0%
20230321 16.2 16.33 16.1 16.3 1.24% 0.31% 0% 18647 0.3031 22.6 16.25 0% 0 0% 0 0% 0 0% 0%
20230320 16.41 16.41 16.1 16.1 -2.07% -0.74% 0% 25198 0.4088 27.1 16.22 0% 0 0% 0 0% 0 0% 0%
20230317 16.64 16.65 16.25 16.44 0.55% 0.18% 0% 36106 0.5926 40.3 16.41 0% 0 0% 0 0% 0 0% 0%
20230316 16.2 16.44 16.16 16.35 0.68% -0.06% 0% 40642 0.6649 45.85 16.36 0% 0 0% 0 0% 0 0% 0%
20230315 15.94 16.28 15.94 16.24 1.88% 0.25% 0% 30178 0.4889 35.26 16.2 0% 0 0% 0 0% 0 0% 0%
20230314 16.17 16.22 15.94 15.94 -1.24% -0.62% 0% 24378 0.3911 28.29 16.04 0% 0 0% 0 0% 0 0% 0%
20230313 16.08 16.19 15.93 16.14 0.31% 0.31% 0% 24963 0.4017 28.87 16.09 0% 0 0% 0 0% 0 0% 0%
20230310 15.97 16.13 15.86 16.09 0.44% 0.63% 0% 26761 0.428 31.62 15.99 0% 0 0% 0 0% 0 0% 0%
20230309 16.05 16.09 15.97 16.02 0% 0.06% 0% 16650 0.2666 20.05 16.01 0% 0 0% 0 0% 0 0% 0%
20230308 16.14 16.16 15.97 16.02 -0.62% -0.31% 0% 28513 0.4581 33.45 16.07 0% 0 0% 0 0% 0 0% 0%
20230307 16.41 16.44 16.09 16.12 -1.77% -0.8% 0% 29743 0.4834 35.37 16.25 0% 0 0% 0 0% 0 0% 0%
20230306 16.39 16.43 16.34 16.41 0.12% 0.12% 0% 23050 0.3777 30.55 16.39 0% 0 0% 0 0% 0 0% 0%
20230303 16.4 16.49 16.31 16.39 0.06% 0% 0% 22567 0.3698 29.52 16.39 0% 0 0% 0 0% 0 0% 0%
20230302 16.44 16.5 16.35 16.38 -0.49% -0.18% 0% 22179 0.3639 29.16 16.41 0% 0 0% 0 0% 0 0% 0%
20230301 16.51 16.58 16.36 16.46 -0.12% 0.12% 0% 31043 0.5104 39.56 16.44 0% 0 0% 0 0% 0 0% 0%
20230228 16.16 16.49 16.11 16.48 2.36% 0.61% 0% 49645 0.8132 62.81 16.38 0% 0 0% 0 0% 0 0% 0%
20230227 16.19 16.28 16.07 16.1 -0.68% -0.43% 0% 23509 0.3801 30.03 16.17 0% 0 0% 0 0% 0 0% 0%
20230224 16.27 16.33 16.18 16.21 -0.37% -0.18% 0% 18271 0.2968 22.86 16.24 0% 0 0% 0 0% 0 0% 0%
20230223 16.34 16.41 16.21 16.27 -0.37% -0.18% 0% 24529 0.3999 30.76 16.3 0% 0 0% 0 0% 0 0% 0%
20230222 16.23 16.36 16.15 16.33 0.25% 0.31% 0% 28212 0.4594 36.81 16.28 0% 0 0% 0 0% 0 0% 0%
20230221 16.21 16.35 16.18 16.29 0.62% 0.25% 0% 33173 0.5392 44.63 16.25 0% 0 0% 0 0% 0 0% 0%
20230220 16.12 16.2 15.93 16.19 0.56% 0.75% 0% 29587 0.4754 41.6 16.07 0% 0 0% 0 0% 0 0% 0%
20230217 15.92 16.17 15.91 16.1 1.13% 0% 0% 34580 0.5567 50.61 16.1 0% 0 0% 0 0% 0 0% 0%
20230216 16.22 16.35 15.83 15.92 -1.97% -1.42% 0% 45340 0.7323 67.38 16.15 0% 0 0% 0 0% 0 0% 0%
20230215 16.28 16.4 16.21 16.24 -0.18% -0.25% 0% 27108 0.4414 41.26 16.28 0% 0 0% 0 0% 0 0% 0%
20230214 16.24 16.3 16.19 16.27 0.18% 0.18% 0% 32693 0.5308 49.33 16.24 0% 0 0% 0 0% 0 0% 0%
20230213 16.05 16.26 16.05 16.24 1.06% 0.25% 0% 32911 0.5332 49.45 16.2 0% 0 0% 0 0% 0 0% 0%
20230210 16.15 16.15 16.03 16.07 0.12% -0.12% 0% 22735 0.3657 33.6 16.09 0% 0 0% 0 0% 0 0% 0%
20230209 15.9 16.07 15.9 16.05 0.75% 0.38% 0% 25368 0.4056 37.5 15.99 0% 0 0% 0 0% 0 0% 0%
20230208 15.96 16.06 15.9 15.93 -0.25% -0.31% 0% 19539 0.3123 28.79 15.98 0% 0 0% 0 0% 0 0% 0%
20230207 16.05 16.05 15.93 15.97 -0.13% -0.06% 0% 19579 0.3129 29.1 15.98 0% 0 0% 0 0% 0 0% 0%
20230206 16.04 16.12 15.9 15.99 -0.5% -0.19% 0% 26053 0.4174 38.62 16.02 0% 0 0% 0 0% 0 0% 0%
20230203 16.22 16.22 16.01 16.07 -0.8% -0.19% 0% 27406 0.4411 39.36 16.1 0% 0 0% 0 0% 0 0% 0%
20230202 16.14 16.28 16.09 16.2 0.5% -0.06% 0% 33440 0.5419 49 16.21 0% 0 0% 0 0% 0 0% 0%
20230201 16.08 16.12 16.02 16.12 0.31% 0.31% 0% 28620 0.46 42.41 16.07 0% 0 0% 0 0% 0 0% 0%
20230131 16.15 16.17 16.03 16.07 -0.31% -0.06% 0% 19425 0.3124 26.73 16.08 0% 0 0% 0 0% 0 0% 0%
20230130 16.12 16.19 16.07 16.12 0.56% -0.12% 0% 26842 0.4331 37.53 16.14 0% 0 0% 0 0% 0 0% 0%
20230120 15.94 16.07 15.93 16.03 0.63% 0.12% 0% 17414 0.2788 25.57 16.01 0% 0 0% 0 0% 0 0% 0%
20230119 15.8 15.98 15.77 15.93 0.76% 0.13% 0% 21793 0.3467 73.41 15.91 0% 0 0% 0 0% 0 0% 0%
20230118 15.81 15.88 15.81 15.81 0% -0.13% 0% 12588 0.1993 17.77 15.83 0% 0 0% 0 0% 0 0% 0%
20230117 15.81 15.9 15.77 15.81 -0.06% -0.06% 0% 16813 0.266 22.92 15.82 0% 0 0% 0 0% 0 0% 0%
20230116 15.72 15.92 15.66 15.82 1.28% 0% 0% 21033 0.3328 27.91 15.82 0% 0 0% 0 0% 0 0% 0%
20230113 15.49 15.65 15.49 15.62 0.77% 0.26% 0% 15048 0.2345 20.94 15.58 0% 0 0% 0 0% 0 0% 0%
20230112 15.74 15.74 15.5 15.5 -1.52% -0.64% 0% 19735 0.3078 27.56 15.6 0% 0 0% 0 0% 0 0% 0%
20230111 15.94 15.98 15.65 15.74 -1.32% -0.19% 0% 28161 0.444 40.93 15.77 0% 0 0% 0 0% 0 0% 0%
20230110 15.91 15.95 15.81 15.95 0.69% 0.31% 0% 22035 0.3503 35.01 15.9 0% 0 0% 0 0% 0 0% 0%
20230109 15.88 15.88 15.77 15.84 0% 0.13% 0% 19086 0.302 30.65 15.82 0% 0 0% 0 0% 0 0% 0%
20230106 15.69 15.92 15.62 15.84 0.64% 0.44% 0% 25374 0.4002 40.92 15.77 0% 0 0% 0 0% 0 0% 0%
20230105 15.71 15.76 15.58 15.74 0.51% 0.25% 0% 25270 0.3967 37.83 15.7 0% 0 0% 0 0% 0 0% 0%
20230104 15.56 15.74 15.5 15.66 0.06% 0.26% 0% 26158 0.4086 37.63 15.62 0% 0 0% 0 0% 0 0% 0%
20230103 15.43 15.69 15.4 15.65 2.09% 0.32% 0% 31913 0.4979 41.17 15.6 0% 0 0% 0 0% 0 0% 0%
20221230 15.4 15.47 15.28 15.33 -0.39% -0.13% 0% 18798 0.2886 32.57 15.35 0% 0 0% 0 0% 0 0% 0%
20221229 15.26 15.53 15.26 15.39 0.52% -0.26% 0% 22813 0.3521 24.93 15.43 0% 0 0% 0 0% 0 0% 0%
20221228 15.32 15.48 15.24 15.31 -0.33% -0.46% 0% 22099 0.3398 23.36 15.38 0% 0 0% 0 0% 0 0% 0%
20221227 15.67 15.7 15.17 15.36 -1.79% 0.46% 0% 46518 0.7113 45.96 15.29 0% 0 0% 0 0% 0 0% 0%
20221226 15.59 15.71 15.51 15.64 0.26% 0.19% 0% 26378 0.4117 24.7 15.61 0% 0 0% 0 0% 0 0% 0%
20221223 15.67 15.87 15.45 15.6 -0.64% -0.26% 0% 30633 0.479 24.83 15.64 0% 0 0% 0 0% 0 0% 0%
20221222 16.39 16.47 15.7 15.7 -4.27% -1.75% 0% 69644 1.113 51.11 15.98 0% 0 0% 0 0% 0 0% 0%
20221221 16.7 16.98 16.29 16.4 -2.67% -1.09% 0% 58794 0.975 42.23 16.58 0% 0 0% 0 0% 0 0% 0%
20221220 16.23 17.28 15.85 16.85 3.12% 1.14% 0% 105861 1.764 66.77 16.66 0% 0 0% 0 0% 0 0% 0%
20221219 17.27 17.4 16.2 16.34 -3.77% -1.8% 0% 76919 1.2801 50.19 16.64 0% 0 0% 0 0% 0 0% 0%
20221216 16.58 17.18 16.56 16.98 2.17% 0.3% 0% 82188 1.3916 55.1 16.93 0% 0 0% 0 0% 0 0% 0%
20221215 16.78 16.91 16.6 16.62 -1.01% -0.54% 0% 47183 0.7886 32.12 16.71 0% 0 0% 0 0% 0 0% 0%
20221214 17.4 17.4 16.75 16.79 -3.89% -0.89% 0% 77669 1.3161 70.14 16.94 0% 0 0% 0 0% 0 0% 0%
20221213 17.6 17.7 17.13 17.47 -1.41% 0.63% 0% 105901 1.8387 72.59 17.36 0% 0 0% 0 0% 0 0% 0%
20221212 17.39 17.8 17.31 17.72 1.9% 0.45% 0% 142668 2.5167 102.94 17.64 0% 0 0% 0 0% 0 0% 0%
20221209 17.13 17.7 17.06 17.39 1.52% -0.4% 0% 149169 2.6049 115.04 17.46 0% 0 0% 0 0% 0 0% 0%
20221208 16.91 17.27 16.81 17.13 -1.04% 0.41% 0% 141182 2.4079 113.21 17.06 0% 0 0% 0 0% 0 0% 0%
20221207 16.36 17.91 16.33 17.31 6% 1.11% 0% 223703 3.8302 196.24 17.12 0% 0 0% 0 0% 0 0% 0%
20221206 16.48 16.56 16.23 16.33 -1.33% -0.37% 0% 46618 0.764 44.9 16.39 0% 0 0% 0 0% 0 0% 0%
20221205 16.43 16.67 16.43 16.55 1.04% -0.12% 0% 50940 0.8439 46.35 16.57 0% 0 0% 0 0% 0 0% 0%
20221202 16.47 16.54 16.35 16.38 -0.73% -0.24% 0% 35405 0.5814 31.39 16.42 0% 0 0% 0 0% 0 0% 0%
20221201 16.75 16.76 16.43 16.5 -0.96% -0.24% 0% 54193 0.8965 45.49 16.54 0% 0 0% 0 0% 0 0% 0%
20221130 16.4 16.67 16.36 16.66 1.59% 0.73% 0% 54811 0.9065 43.96 16.54 0% 0 0% 0 0% 0 0% 0%
20221129 16.14 16.47 16.12 16.4 1.36% 0.06% 0% 43889 0.7195 29.97 16.39 0% 0 0% 0 0% 0 0% 0%
20221128 16.15 16.44 16.05 16.18 -1.16% -0.43% 0% 35083 0.57 19.09 16.25 0% 0 0% 0 0% 0 0% 0%
20221125 16.58 16.63 16.29 16.37 -0.79% -0.3% 0% 33216 0.5454 16.98 16.42 0% 0 0% 0 0% 0 0% 0%
20221124 16.35 16.56 16.28 16.5 1.04% 0.18% 0% 39930 0.6577 19.7 16.47 0% 0 0% 0 0% 0 0% 0%
20221123 16.59 16.65 16.13 16.33 -1.45% 0.18% 0% 61945 1.0099 29.5 16.3 0% 0 0% 0 0% 0 0% 0%
20221122 17.05 17.27 16.54 16.57 -2.99% -1.72% 0% 101107 1.7051 50.37 16.86 0% 0 0% 0 0% 0 0% 0%
20221121 16.91 17.19 16.73 17.08 0.65% 0.35% 0% 73465 1.2501 38.58 17.02 0% 0 0% 0 0% 0 0% 0%
20221118 17.07 17.28 16.94 16.97 -0.99% -0.88% 0% 109964 1.8829 58.74 17.12 0% 0 0% 0 0% 0 0% 0%
20221117 17.02 17.36 16.98 17.14 0.41% -0.12% 0% 119752 2.0554 65.91 17.16 0% 0 0% 0 0% 0 0% 0%
20221116 17.8 17.8 17 17.07 -3.78% -1.1% 0% 258549 4.4633 150.61 17.26 0% 0 0% 0 0% 0 0% 0%
20221115 18.4 18.6 17.62 17.74 4.91% -2.47% 0% 365999 6.6567 249.35 18.19 0% 0 0% 0 0% 0 0% 0%
20221114 16.12 16.93 15.98 16.91 4.38% 1.99% 0% 139406 2.3119 106.63 16.58 0% 0 0% 0 0% 0 0% 0%
20221111 16.73 16.94 16.2 16.2 -1.82% -2.64% 0% 138504 2.3047 111.83 16.64 0% 0 0% 0 0% 0 0% 0%
20221110 16.62 16.78 16.4 16.5 -0.48% -0.48% 0% 75926 1.2588 63.56 16.58 0% 0 0% 0 0% 0 0% 0%
20221109 16.11 16.6 16.05 16.58 2.92% 0.97% 0% 87004 1.429 74 16.42 0% 0 0% 0 0% 0 0% 0%
20221108 16.22 16.23 15.93 16.11 -0.49% 0.19% 0% 40975 0.6587 33.71 16.08 0% 0 0% 0 0% 0 0% 0%
20221107 16.19 16.29 16.1 16.19 0% -0.06% 0% 45731 0.7407 37.51 16.2 0% 0 0% 0 0% 0 0% 0%
20221104 16.2 16.26 16.07 16.19 0.37% 0.19% 0% 55665 0.8997 45.24 16.16 0% 0 0% 0 0% 0 0% 0%
20221103 16.01 16.27 15.94 16.13 -0.19% 0.12% 0% 50607 0.8151 41.45 16.11 0% 0 0% 0 0% 0 0% 0%
20221102 15.91 16.5 15.91 16.16 0.5% -0.62% 0% 100918 1.641 80.8 16.26 0% 0 0% 0 0% 0 0% 0%
20221101 15.84 16.16 15.57 16.08 1.39% 1.2% 0% 74804 1.1886 59.82 15.89 0% 0 0% 0 0% 0 0% 0%
20221031 15.73 16.18 15.53 15.86 0.06% -0.06% 0% 61576 0.9773 46.91 15.87 0% 0 0% 0 0% 0 0% 0%
20221028 16.04 16.37 15.68 15.85 0.51% -1.43% 0% 93669 1.5062 77.49 16.08 0% 0 0% 0 0% 0 0% 0%
20221027 15.65 15.95 15.41 15.77 1.15% 0.57% 0% 54767 0.8588 45.46 15.68 0% 0 0% 0 0% 0 0% 0%
20221026 14.88 15.83 14.8 15.59 4.98% 0.78% 0% 72737 1.1256 60.37 15.47 0% 0 0% 0 0% 0 0% 0%
20221025 15.23 15.25 14.5 14.85 -2.37% 0.34% 0% 53470 0.7912 45.31 14.8 0% 0 0% 0 0% 0 0% 0%
20221024 16.05 16.1 15.14 15.21 -4.34% -2.31% 0% 59258 0.9225 54.32 15.57 0% 0 0% 0 0% 0 0% 0%
20221021 15.8 16.25 15.76 15.9 0.25% -0.25% 0% 49842 0.7947 47.81 15.94 0% 0 0% 0 0% 0 0% 0%
20221020 16.31 16.49 15.75 15.86 -3.35% -2.04% 0% 78807 1.2761 77.47 16.19 0% 0 0% 0 0% 0 0% 0%
20221019 16.62 16.63 16.23 16.41 -1.68% 0.12% 0% 82520 1.3523 84.56 16.39 0% 0 0% 0 0% 0 0% 0%
20221018 15.65 16.83 15.41 16.69 6.99% 2.02% 0% 166913 2.7301 178.34 16.36 0% 0 0% 0 0% 0 0% 0%
20221017 15.6 15.79 15.56 15.6 -0.45% -0.45% 0% 44945 0.7043 54.21 15.67 0% 0 0% 0 0% 0 0% 0%
20220720 18.09 18.49 18.06 18.3 1.5% 0.05% 0% 86549 1.583 65.81 18.29 0% 0 0% 0 0% 0 0% 0%
20220719 17.95 18.12 17.91 18.03 0.17% 0.17% 0% 66812 1.2025 45.14 18 0% 0 0% 0 0% 0 0% 0%
20220718 17.82 18 17.64 18 0.45% 0.9% 0% 77602 1.3846 45.84 17.84 0% 0 0% 0 0% 0 0% 0%
20220715 18.03 18.36 17.74 17.92 -1.21% -0.5% 0% 98079 1.766 48.65 18.01 0% 0 0% 0 0% 0 0% 0%
20220714 17.9 18.37 17.82 18.14 1.68% 0% 0% 93391 1.6941 35.25 18.14 0% 0 0% 0 0% 0 0% 0%
20220713 18.05 18.15 17.72 17.84 -0.72% -0.17% 0% 82818 1.4796 28.72 17.87 0% 0 0% 0 0% 0 0% 0%
20220712 18.42 18.42 17.97 17.97 -2.76% -0.61% 0% 109251 1.975 35.2 18.08 0% 0 0% 0 0% 0 0% 0%
20220711 18.22 18.66 18.2 18.48 1.43% 0% 0% 106379 1.9664 32.08 18.48 0% 0 0% 0 0% 0 0% 0%
20220708 18.2 18.48 18.18 18.22 -0.49% -0.44% 0% 102702 1.8797 27.54 18.3 0% 0 0% 0 0% 0 0% 0%
20220707 18.8 18.8 18.01 18.31 -3.07% -0.38% 0% 159138 2.9242 37.43 18.38 0% 0 0% 0 0% 0 0% 0%
20220706 19.52 19.85 18.88 18.89 -4.98% -1.82% 0% 216598 4.1679 46.13 19.24 0% 0 0% 0 0% 0 0% 0%
20220705 19.7 20.38 19.13 19.88 -0.05% 0.4% 0% 240707 4.7662 44.72 19.8 0% 0 0% 0 0% 0 0% 0%
20220704 20.38 21.36 19.89 19.89 -10% -1.92% 0% 368986 7.4821 55 20.28 0% 0 0% 0 0% 0 0% 0%
20220701 23.16 23.16 21.05 22.1 4.99% -1.03% 0% 605544 13.5245 68.57 22.33 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