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. 邦基科技603151
    4. 返回上一页 刷新
股票代码（例：sh603151）       233条   (进入邦基科技股票专站) 邦基科技股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 15.8 15.94 15.64 15.86 0.63% 0.57% 0% 5181 0.0817 65.97 15.77 0% 0 0% 0 0% 0 0% 0%
20230927 15.8 16 15.65 15.76 0.25% -0.69% 0% 7021 0.1114 87.51 15.87 0% 0 0% 0 0% 0 0% 0%
20230926 15.81 15.95 15.71 15.72 -0.76% -0.38% 0% 2687 0.0424 30.44 15.78 0% 0 0% 0 0% 0 0% 0%
20230925 15.71 16 15.71 15.84 0.57% -0.25% 0% 5504 0.0874 54.95 15.88 0% 0 0% 0 0% 0 0% 0%
20230922 15.55 15.78 15.38 15.75 1.29% 1.03% 0% 5883 0.0917 56.4 15.59 0% 0 0% 0 0% 0 0% 0%
20230921 15.93 16.15 15.52 15.55 -2.69% -1.14% 0% 11643 0.1831 113.72 15.73 0% 0 0% 0 0% 0 0% 0%
20230920 15.82 16.24 15.82 15.98 0.25% -0.56% 0% 11459 0.1842 120.01 16.07 0% 0 0% 0 0% 0 0% 0%
20230919 16.25 16.25 15.92 15.94 -0.87% -0.25% 0% 4136 0.0661 44.29 15.98 0% 0 0% 0 0% 0 0% 0%
20230918 15.76 16.18 15.73 16.08 1.77% 0.31% 0% 8009 0.1284 83.49 16.03 0% 0 0% 0 0% 0 0% 0%
20230915 15.83 15.89 15.74 15.8 -0.19% -0.06% 0% 4503 0.0712 46.07 15.81 0% 0 0% 0 0% 0 0% 0%
20230914 16.01 16.03 15.75 15.83 -1.12% -0.13% 0% 7601 0.1205 73.2 15.85 0% 0 0% 0 0% 0 0% 0%
20230913 16.35 16.4 15.91 16.01 -2.44% -0.62% 0% 14399 0.2319 138.28 16.11 0% 0 0% 0 0% 0 0% 0%
20230912 16.2 16.74 16.2 16.41 0.92% -0.3% 0% 14282 0.2351 140.9 16.46 0% 0 0% 0 0% 0 0% 0%
20230911 16.3 16.45 16.19 16.26 0% -0.31% 0% 7071 0.1153 63.97 16.31 0% 0 0% 0 0% 0 0% 0%
20230908 16.17 16.39 16.17 16.26 0.12% -0.12% 0% 4602 0.0749 36.19 16.28 0% 0 0% 0 0% 0 0% 0%
20230907 16.46 16.55 16.24 16.24 -1.81% -0.79% 0% 5999 0.0982 41.79 16.37 0% 0 0% 0 0% 0 0% 0%
20230906 16.33 16.55 16.32 16.54 0.85% 0.43% 0% 7709 0.127 50.49 16.47 0% 0 0% 0 0% 0 0% 0%
20230905 16.5 16.5 16.32 16.4 -0.97% 0.12% 0% 5792 0.0949 37.91 16.38 0% 0 0% 0 0% 0 0% 0%
20230904 16.51 16.62 16.36 16.56 0.49% 0.55% 0% 8430 0.1388 51.88 16.47 0% 0 0% 0 0% 0 0% 0%
20230901 16.43 16.56 16.36 16.48 0.8% -0.06% 0% 9258 0.1527 56.82 16.49 0% 0 0% 0 0% 0 0% 0%
20230831 16.31 16.45 16.14 16.35 0.25% 0.49% 0% 7026 0.1143 41.11 16.27 0% 0 0% 0 0% 0 0% 0%
20230830 16.39 16.63 16.25 16.31 -0.85% -0.73% 0% 11846 0.1946 66.16 16.43 0% 0 0% 0 0% 0 0% 0%
20230829 15.87 16.49 15.8 16.45 2.94% 0.92% 0% 19715 0.3213 98.95 16.3 0% 0 0% 0 0% 0 0% 0%
20230828 16.63 16.65 15.7 15.98 -0.25% -0.81% 0% 22934 0.3695 120.42 16.11 0% 0 0% 0 0% 0 0% 0%
20230825 16.08 16.63 15.99 16.02 -0.99% -1.96% 0% 20990 0.343 122.48 16.34 0% 0 0% 0 0% 0 0% 0%
20230824 16.08 16.26 15.54 16.18 0.87% 1.51% 0% 15890 0.2533 86.6 15.94 0% 0 0% 0 0% 0 0% 0%
20230823 16.16 16.27 15.95 16.04 -0.93% -0.25% 0% 7548 0.1214 34.17 16.08 0% 0 0% 0 0% 0 0% 0%
20230822 16.39 16.44 15.8 16.19 -0.8% 0.37% 0% 16428 0.265 74.76 16.13 0% 0 0% 0 0% 0 0% 0%
20230821 16.3 16.53 16.25 16.32 0.12% -0.31% 0% 9407 0.154 45.75 16.37 0% 0 0% 0 0% 0 0% 0%
20230818 16.3 16.58 16.22 16.3 -0.06% -0.85% 0% 14399 0.2367 70.65 16.44 0% 0 0% 0 0% 0 0% 0%
20230817 16.36 16.44 15.85 16.31 -0.24% 1.3% 0% 17319 0.2789 85.06 16.1 0% 0 0% 0 0% 0 0% 0%
20230816 16.08 16.99 16.05 16.35 0.99% -0.67% 0% 21307 0.3508 112.95 16.46 0% 0 0% 0 0% 0 0% 0%
20230815 16.3 16.3 16.06 16.19 -0.92% 0.19% 0% 11552 0.1867 64.04 16.16 0% 0 0% 0 0% 0 0% 0%
20230814 16.58 16.63 16.13 16.34 -1.98% 0.18% 0% 18395 0.3001 103.94 16.31 0% 0 0% 0 0% 0 0% 0%
20230811 17.26 17.32 16.67 16.67 -3.59% -1.94% 0% 28414 0.483 172.82 17 0% 0 0% 0 0% 0 0% 0%
20230810 16.76 17.7 16.68 17.29 3.16% -0.29% 0% 51905 0.8999 305.62 17.34 0% 0 0% 0 0% 0 0% 0%
20230809 16.74 16.82 16.55 16.76 0.42% 0.18% 0% 7537 0.1261 57.38 16.73 0% 0 0% 0 0% 0 0% 0%
20230808 16.61 16.72 16.44 16.69 0.06% 0.79% 0% 6816 0.1129 68.24 16.56 0% 0 0% 0 0% 0 0% 0%
20230807 16.61 16.79 16.6 16.68 0.06% -0.12% 0% 8999 0.1503 90.83 16.7 0% 0 0% 0 0% 0 0% 0%
20230804 17.01 17.01 16.65 16.67 -2% -0.6% 0% 11652 0.1954 123.33 16.77 0% 0 0% 0 0% 0 0% 0%
20230803 16.7 17.02 16.69 17.01 1.37% 0.77% 0% 8210 0.1386 91.81 16.88 0% 0 0% 0 0% 0 0% 0%
20230802 16.85 17 16.77 16.78 -1.47% -0.3% 0% 9613 0.1618 108.28 16.83 0% 0 0% 0 0% 0 0% 0%
20230801 17.25 17.25 16.98 17.03 -1.45% -0.23% 0% 9140 0.156 109.9 17.07 0% 0 0% 0 0% 0 0% 0%
20230731 17.1 17.32 17.03 17.28 1.47% 0.64% 0% 11986 0.2058 143.99 17.17 0% 0 0% 0 0% 0 0% 0%
20230728 16.87 17.09 16.82 17.03 0.53% 0.47% 0% 7750 0.1314 94.19 16.95 0% 0 0% 0 0% 0 0% 0%
20230727 16.96 17.1 16.88 16.94 0.24% -0.41% 0% 8124 0.1382 96.26 17.01 0% 0 0% 0 0% 0 0% 0%
20230726 16.81 16.93 16.81 16.9 0.3% 0.06% 0% 4637 0.0783 56.96 16.89 0% 0 0% 0 0% 0 0% 0%
20230725 16.73 16.86 16.72 16.85 0.96% 0.24% 0% 6020 0.1012 72.62 16.81 0% 0 0% 0 0% 0 0% 0%
20230724 16.8 16.8 16.62 16.69 -0.12% 0% 0% 4727 0.0789 57.27 16.69 0% 0 0% 0 0% 0 0% 0%
20230721 16.64 16.88 16.56 16.71 0.6% -0.36% 0% 7048 0.1182 83.97 16.77 0% 0 0% 0 0% 0 0% 0%
20230720 16.88 16.89 16.6 16.61 -1.48% -0.72% 0% 6634 0.111 76.99 16.73 0% 0 0% 0 0% 0 0% 0%
20230719 16.8 16.94 16.77 16.86 0.06% 0.06% 0% 4831 0.0814 56.1 16.85 0% 0 0% 0 0% 0 0% 0%
20230718 16.78 16.97 16.66 16.85 0.48% 0.06% 0% 8727 0.147 102.81 16.84 0% 0 0% 0 0% 0 0% 0%
20230717 16.72 16.79 16.52 16.77 0.48% 0.6% 0% 6982 0.1164 83.66 16.67 0% 0 0% 0 0% 0 0% 0%
20230714 16.82 16.85 16.68 16.69 -0.71% -0.36% 0% 4823 0.0808 58.99 16.75 0% 0 0% 0 0% 0 0% 0%
20230713 16.75 16.88 16.73 16.81 0.84% 0% 0% 5378 0.0904 68.24 16.81 0% 0 0% 0 0% 0 0% 0%
20230712 16.8 16.81 16.62 16.67 -0.06% -0.3% 0% 5053 0.0845 31.85 16.72 0% 0 0% 0 0% 0 0% 0%
20230711 16.78 16.78 16.57 16.68 -0.24% 0.18% 0% 5286 0.088 61.32 16.65 0% 0 0% 0 0% 0 0% 0%
20230710 16.68 16.85 16.65 16.72 0.06% -0.24% 0% 6915 0.1159 39.38 16.76 0% 0 0% 0 0% 0 0% 0%
20230707 16.53 16.78 16.38 16.71 1.09% 0.36% 0% 9633 0.1604 55.53 16.65 0% 0 0% 0 0% 0 0% 0%
20230706 16.47 16.68 16.39 16.53 0.67% 0.06% 0% 8208 0.1356 94.63 16.52 0% 0 0% 0 0% 0 0% 0%
20230705 16.55 16.55 16.41 16.42 -0.79% -0.3% 0% 4238 0.0698 23.38 16.47 0% 0 0% 0 0% 0 0% 0%
20230704 16.5 16.58 16.39 16.55 0.36% 0.18% 0% 7942 0.1312 82.62 16.52 0% 0 0% 0 0% 0 0% 0%
20230703 16.38 16.55 16.37 16.49 0.92% 0% 0% 9188 0.1515 89.86 16.49 0% 0 0% 0 0% 0 0% 0%
20230630 16.31 16.37 16.27 16.34 0.68% 0% 0% 7553 0.1234 73.25 16.34 0% 0 0% 0 0% 0 0% 0%
20230629 16.15 16.37 16.09 16.23 0.31% -0.25% 0% 8252 0.1343 76.96 16.27 0% 0 0% 0 0% 0 0% 0%
20230628 16.01 16.2 15.77 16.18 1.06% 0.81% 0% 9690 0.1555 83.48 16.05 0% 0 0% 0 0% 0 0% 0%
20230627 15.86 16.02 15.77 16.01 0.95% 0.31% 0% 5626 0.0898 46.37 15.96 0% 0 0% 0 0% 0 0% 0%
20230626 16.08 16.08 15.72 15.86 -1.37% 0.06% 0% 8189 0.1298 53.41 15.85 0% 0 0% 0 0% 0 0% 0%
20230621 16.25 16.26 16.08 16.08 -1.17% -0.5% 0% 8866 0.1433 56.53 16.16 0% 0 0% 0 0% 0 0% 0%
20230620 16.42 16.46 16.26 16.27 -1.21% -0.31% 0% 11064 0.1806 69.06 16.32 0% 0 0% 0 0% 0 0% 0%
20230619 16.56 16.57 16.43 16.47 -0.12% -0.12% 0% 11220 0.185 65.34 16.49 0% 0 0% 0 0% 0 0% 0%
20230616 16.46 16.58 16.41 16.49 0.18% -0.06% 0% 13933 0.2299 80.29 16.5 0% 0 0% 0 0% 0 0% 0%
20230615 16.48 16.48 16.36 16.46 -0.12% 0.24% 0% 9469 0.1555 56.1 16.42 0% 0 0% 0 0% 0 0% 0%
20230614 16.42 16.58 16.37 16.48 -0.12% 0% 0% 11701 0.1928 70.23 16.48 0% 0 0% 0 0% 0 0% 0%
20230613 16.61 16.65 16.35 16.5 -0.42% 0.36% 0% 15470 0.2544 95.17 16.44 0% 0 0% 0 0% 0 0% 0%
20230612 16.74 16.75 16.36 16.57 -1.31% 0.24% 0% 13806 0.2282 82.71 16.53 0% 0 0% 0 0% 0 0% 0%
20230609 16.45 17.09 16.33 16.79 1.7% 0.72% 0% 35251 0.5877 195.33 16.67 0% 0 0% 0 0% 0 0% 0%
20230608 16.41 16.73 16.35 16.51 0.61% 0% 0% 14437 0.2384 93.79 16.51 0% 0 0% 0 0% 0 0% 0%
20230607 16.69 16.71 16.32 16.41 -1.5% -0.12% 0% 13623 0.2238 93.31 16.43 0% 0 0% 0 0% 0 0% 0%
20230606 17.2 17.29 16.5 16.66 -3.25% -0.6% 0% 23611 0.3958 174.68 16.76 0% 0 0% 0 0% 0 0% 0%
20230605 17.37 17.48 17.15 17.22 -0.86% -0.17% 0% 12139 0.2094 104.2 17.25 0% 0 0% 0 0% 0 0% 0%
20230602 17.3 17.44 17.28 17.37 0.17% -0.06% 0% 7711 0.134 68.45 17.38 0% 0 0% 0 0% 0 0% 0%
20230601 17.4 17.43 17.22 17.34 -0.4% 0.12% 0% 7022 0.1216 41.56 17.32 0% 0 0% 0 0% 0 0% 0%
20230531 17.35 17.49 17.25 17.41 -0.23% 0.4% 0% 7214 0.1251 43.41 17.34 0% 0 0% 0 0% 0 0% 0%
20230530 17.87 18.02 17.21 17.45 -3.22% -0.4% 0% 19793 0.3467 179.55 17.52 0% 0 0% 0 0% 0 0% 0%
20230529 17.37 18.25 17.37 18.03 3.56% 0.39% 0% 26673 0.479 288.94 17.96 0% 0 0% 0 0% 0 0% 0%
20230526 17.55 17.55 17.22 17.41 -0.8% 0.35% 0% 6415 0.1113 87.91 17.35 0% 0 0% 0 0% 0 0% 0%
20230525 17.56 17.62 17.4 17.55 0% 0.4% 0% 4827 0.0844 67.97 17.48 0% 0 0% 0 0% 0 0% 0%
20230524 17.65 17.67 17.36 17.55 -0.17% -0.06% 0% 4697 0.0825 67.39 17.56 0% 0 0% 0 0% 0 0% 0%
20230523 17.66 17.72 17.51 17.58 -0.4% -0.11% 0% 7979 0.1404 117.55 17.6 0% 0 0% 0 0% 0 0% 0%
20230522 17.48 17.66 17.42 17.65 0.8% 0.34% 0% 9370 0.1648 146.06 17.59 0% 0 0% 0 0% 0 0% 0%
20230519 17.4 17.63 17.14 17.51 0.86% 0.63% 0% 8076 0.1405 133.9 17.4 0% 0 0% 0 0% 0 0% 0%
20230518 17.75 17.82 17.28 17.36 -1.59% -0.69% 0% 7490 0.1309 134.96 17.48 0% 0 0% 0 0% 0 0% 0%
20230517 17.46 17.64 17.19 17.64 0.92% 0.51% 0% 5407 0.0949 103.34 17.55 0% 0 0% 0 0% 0 0% 0%
20230516 17.45 17.7 17.41 17.48 0% -0.17% 0% 4557 0.0798 84.84 17.51 0% 0 0% 0 0% 0 0% 0%
20230515 17.41 17.49 17.15 17.48 0.29% 0.98% 0% 5501 0.0952 84.2 17.31 0% 0 0% 0 0% 0 0% 0%
20230510 18.09 18.13 17.71 18 0.11% 0% 0% 5272 0.0949 54.93 18 0% 0 0% 0 0% 0 0% 0%
20230509 18.11 18.2 17.95 17.98 -0.72% -0.11% 0% 4172 0.0751 64.28 18 0% 0 0% 0 0% 0 0% 0%
20230508 18.02 18.12 17.94 18.11 0.5% 0.28% 0% 2857 0.0516 42.86 18.06 0% 0 0% 0 0% 0 0% 0%
20230505 18.24 18.25 17.84 18.02 -0.55% 0.17% 0% 3725 0.067 52.08 17.99 0% 0 0% 0 0% 0 0% 0%
20230504 18.13 18.25 18 18.12 0% -0.17% 0% 4236 0.0769 56.45 18.15 0% 0 0% 0 0% 0 0% 0%
20230428 17.97 18.17 17.83 18.12 0.78% 0.17% 0% 2886 0.0522 36.57 18.09 0% 0 0% 0 0% 0 0% 0%
20230427 17.97 18.2 17.74 17.98 0.11% 0.06% 0% 4323 0.0777 51.42 17.97 0% 0 0% 0 0% 0 0% 0%
20230426 17.4 17.98 17.4 17.96 2.75% 1.07% 0% 6574 0.1168 72.37 17.77 0% 0 0% 0 0% 0 0% 0%
20230425 18.44 18.44 17.3 17.48 -5.26% -1.47% 0% 14173 0.2514 141.16 17.74 0% 0 0% 0 0% 0 0% 0%
20230424 18.32 18.58 18.1 18.45 0.82% 0.6% 0% 5005 0.0918 52.78 18.34 0% 0 0% 0 0% 0 0% 0%
20230421 18.65 18.79 18.3 18.3 -2.19% -1.45% 0% 6342 0.1178 59.75 18.57 0% 0 0% 0 0% 0 0% 0%
20230420 18.66 18.73 18.52 18.71 0.27% 0.32% 0% 5491 0.1024 50.7 18.65 0% 0 0% 0 0% 0 0% 0%
20230419 18.8 18.88 18.62 18.66 -1.43% -0.16% 0% 7100 0.1327 57.77 18.69 0% 0 0% 0 0% 0 0% 0%
20230418 19.15 19.15 18.84 18.93 -0.26% -0.16% 0% 7295 0.1383 49.32 18.96 0% 0 0% 0 0% 0 0% 0%
20230417 18.98 19.02 18.82 18.98 0.85% 0.21% 0% 7232 0.137 43.58 18.94 0% 0 0% 0 0% 0 0% 0%
20230414 18.71 18.82 18.6 18.82 0.64% 0.64% 0% 6416 0.12 33.42 18.7 0% 0 0% 0 0% 0 0% 0%
20230413 18.81 18.84 18.61 18.7 -0.85% 0% 0% 8271 0.1547 40.21 18.7 0% 0 0% 0 0% 0 0% 0%
20230412 19 19.06 18.73 18.86 -0.89% 0.21% 0% 12368 0.2328 59.4 18.82 0% 0 0% 0 0% 0 0% 0%
20230411 19.32 19.36 18.87 19.03 -1.5% -0.05% 0% 11172 0.2127 53.45 19.04 0% 0 0% 0 0% 0 0% 0%
20230410 19.82 20.18 19.25 19.32 -2.08% -1.58% 0% 16171 0.3174 81.17 19.63 0% 0 0% 0 0% 0 0% 0%
20230407 19.73 19.8 19.56 19.73 0% 0.15% 0% 8687 0.1711 46.03 19.7 0% 0 0% 0 0% 0 0% 0%
20230406 20.04 20.59 19.7 19.73 -1.55% -1.1% 0% 18964 0.3784 98.75 19.95 0% 0 0% 0 0% 0 0% 0%
20230404 20.19 20.65 19.6 20.04 -0.79% -0.5% 0% 31558 0.6355 176.57 20.14 0% 0 0% 0 0% 0 0% 0%
20230403 19.74 20.26 19.58 20.2 2.43% 1% 0% 24011 0.4801 156.18 20 0% 0 0% 0 0% 0 0% 0%
20230331 19.7 20.44 19.6 19.72 1.13% -1.65% 0% 29560 0.5928 210.38 20.05 0% 0 0% 0 0% 0 0% 0%
20230330 18.88 19.6 18.6 19.5 3.28% 1.35% 0% 20264 0.3898 148.7 19.24 0% 0 0% 0 0% 0 0% 0%
20230329 19.23 19.26 18.6 18.88 -2.02% -0.16% 0% 13012 0.2461 96.57 18.91 0% 0 0% 0 0% 0 0% 0%
20230328 19.02 19.39 18.88 19.27 1.69% 0.63% 0% 17638 0.3377 123.65 19.15 0% 0 0% 0 0% 0 0% 0%
20230327 18.89 18.99 18.82 18.95 0.11% 0.26% 0% 7513 0.142 51.74 18.9 0% 0 0% 0 0% 0 0% 0%
20230324 19.07 19.07 18.85 18.93 0% 0% 0% 6742 0.1276 46.31 18.93 0% 0 0% 0 0% 0 0% 0%
20230323 19.2 19.23 18.88 18.93 -1.71% -0.32% 0% 14829 0.2816 78.01 18.99 0% 0 0% 0 0% 0 0% 0%
20230322 19.33 19.49 19.22 19.26 -0.36% -0.26% 0% 7540 0.1456 53.86 19.31 0% 0 0% 0 0% 0 0% 0%
20230321 19.22 19.38 19.15 19.33 0.62% 0.42% 0% 6353 0.1223 44.9 19.25 0% 0 0% 0 0% 0 0% 0%
20230320 19.51 19.51 19.06 19.21 -2.04% -0.05% 0% 12048 0.2316 79.8 19.22 0% 0 0% 0 0% 0 0% 0%
20230317 19.38 19.86 19.09 19.61 0.51% 0.98% 0% 20449 0.3972 134.13 19.42 0% 0 0% 0 0% 0 0% 0%
20230316 19.29 20.01 19.26 19.51 -0.15% -0.71% 0% 16250 0.3193 110.73 19.65 0% 0 0% 0 0% 0 0% 0%
20230315 19.3 19.63 19.08 19.54 0.88% 1.03% 0% 21829 0.4221 150.67 19.34 0% 0 0% 0 0% 0 0% 0%
20230314 19.08 19.5 18.64 19.37 1.36% 1.15% 0% 18076 0.3462 122.11 19.15 0% 0 0% 0 0% 0 0% 0%
20230313 18.89 19.15 18.82 19.11 0.9% 0.53% 0% 8349 0.1587 58.69 19.01 0% 0 0% 0 0% 0 0% 0%
20230310 19.45 19.48 18.9 18.94 -2.77% -0.84% 0% 12730 0.2432 87.15 19.1 0% 0 0% 0 0% 0 0% 0%
20230309 19.49 19.59 19.42 19.48 -0.1% -0.1% 0% 6073 0.1184 41.06 19.5 0% 0 0% 0 0% 0 0% 0%
20230308 19.25 19.62 19.25 19.5 -0.46% 0.36% 0% 8832 0.1716 53.22 19.43 0% 0 0% 0 0% 0 0% 0%
20230307 20.01 20.12 19.57 19.59 -2.39% -0.96% 0% 14834 0.2934 90 19.78 0% 0 0% 0 0% 0 0% 0%
20230306 20.45 20.45 20.03 20.07 -1.23% -0.25% 0% 13313 0.2678 83.37 20.12 0% 0 0% 0 0% 0 0% 0%
20230303 20.28 20.55 20.16 20.32 0.15% -0.1% 0% 15459 0.3144 96.13 20.34 0% 0 0% 0 0% 0 0% 0%
20230302 20.41 20.41 20.23 20.29 -0.59% -0.1% 0% 11498 0.2335 71.7 20.31 0% 0 0% 0 0% 0 0% 0%
20230301 20.8 20.84 20.3 20.41 -1.78% 0% 0% 22365 0.4565 124.88 20.41 0% 0 0% 0 0% 0 0% 0%
20230228 20.82 21.08 20.5 20.78 -0.53% 0.29% 0% 10705 0.2218 55.79 20.72 0% 0 0% 0 0% 0 0% 0%
20230227 20.8 21.1 20.65 20.89 -0.1% -0.14% 0% 11566 0.242 50.25 20.92 0% 0 0% 0 0% 0 0% 0%
20230224 21.22 21.25 20.67 20.91 -1.6% 0.19% 0% 16087 0.3357 62.62 20.87 0% 0 0% 0 0% 0 0% 0%
20230223 20.86 21.65 20.86 21.25 1.34% -0.28% 0% 21211 0.4521 78.95 21.31 0% 0 0% 0 0% 0 0% 0%
20230222 20.73 21.25 20.6 20.97 0.43% 0.24% 0% 9293 0.1944 33.36 20.92 0% 0 0% 0 0% 0 0% 0%
20230221 20.84 21.1 20.7 20.88 -0.33% -0.05% 0% 11861 0.2478 39.24 20.89 0% 0 0% 0 0% 0 0% 0%
20230220 21.08 21.39 20.6 20.95 -1.18% 0.58% 0% 15990 0.3331 52.85 20.83 0% 0 0% 0 0% 0 0% 0%
20230217 21.17 21.61 21.09 21.2 0.05% -0.84% 0% 13687 0.2926 46.76 21.38 0% 0 0% 0 0% 0 0% 0%
20230216 22.41 22.48 20.99 21.19 -3.42% -2.75% 0% 27995 0.6101 96.01 21.79 0% 0 0% 0 0% 0 0% 0%
20230215 21.64 22.33 21.58 21.94 0.78% -0.54% 0% 34645 0.7641 119.77 22.06 0% 0 0% 0 0% 0 0% 0%
20230214 21.58 22.6 21.58 21.77 1.07% -1.27% 0% 46926 1.0346 168.96 22.05 0% 0 0% 0 0% 0 0% 0%
20230213 20.95 21.76 20.82 21.54 2.28% 0.28% 0% 35622 0.7653 139.36 21.48 0% 0 0% 0 0% 0 0% 0%
20230210 20.75 21.68 20.71 21.06 1.1% -0.61% 0% 33072 0.7007 125.74 21.19 0% 0 0% 0 0% 0 0% 0%
20230209 20.75 21.06 20.4 20.83 1.12% 0.58% 0% 26731 0.5537 108.25 20.71 0% 0 0% 0 0% 0 0% 0%
20230208 20.43 21.2 20.4 20.6 0.78% -0.91% 0% 33258 0.6916 137.33 20.79 0% 0 0% 0 0% 0 0% 0%
20230207 20.34 20.49 20.22 20.44 0.49% 0.39% 0% 12065 0.2457 52.45 20.36 0% 0 0% 0 0% 0 0% 0%
20230206 20.4 20.45 20.16 20.34 -1.26% 0.35% 0% 14802 0.3 65.11 20.27 0% 0 0% 0 0% 0 0% 0%
20230203 20.79 20.79 20.25 20.6 -0.96% 0.54% 0% 19404 0.3976 87.06 20.49 0% 0 0% 0 0% 0 0% 0%
20230202 20.8 21.11 20.67 20.8 -0.19% -0.14% 0% 31831 0.6631 144.89 20.83 0% 0 0% 0 0% 0 0% 0%
20230201 21.16 21.16 20.59 20.84 0% 0.58% 0% 25068 0.5195 124.17 20.72 0% 0 0% 0 0% 0 0% 0%
20230131 21.23 21.37 20.73 20.84 -2.84% -0.38% 0% 19646 0.4109 107.05 20.92 0% 0 0% 0 0% 0 0% 0%
20230130 20.09 21.63 20.08 21.45 7.41% 2.58% 0% 41442 0.8667 237.87 20.91 0% 0 0% 0 0% 0 0% 0%
20230120 20.3 20.33 19.9 19.97 -0.65% -0.2% 0% 12300 0.2461 80.38 20.01 0% 0 0% 0 0% 0 0% 0%
20230119 19.69 20.3 19.55 20.1 2.19% 0.35% 0% 24063 0.4819 111.69 20.03 0% 0 0% 0 0% 0 0% 0%
20230118 20.21 20.21 19.51 19.67 -1.9% -0.2% 0% 17355 0.342 111.11 19.71 0% 0 0% 0 0% 0 0% 0%
20230117 20.3 20.43 20.02 20.05 -2.05% -0.84% 0% 8477 0.1714 53.25 20.22 0% 0 0% 0 0% 0 0% 0%
20230116 20.05 20.83 20.02 20.47 1.34% 0.64% 0% 12593 0.2561 73.5 20.34 0% 0 0% 0 0% 0 0% 0%
20230113 19.91 20.35 19.83 20.2 1.46% 0.4% 0% 20844 0.4193 105.84 20.12 0% 0 0% 0 0% 0 0% 0%
20230112 20.2 20.24 19.83 19.91 -2.21% -0.6% 0% 13596 0.2723 67.05 20.03 0% 0 0% 0 0% 0 0% 0%
20230111 20.33 20.74 20.33 20.36 -0.68% -0.54% 0% 9273 0.1898 44.25 20.47 0% 0 0% 0 0% 0 0% 0%
20230110 21.2 21.2 20.48 20.5 -2.66% -1.35% 0% 11742 0.244 50.94 20.78 0% 0 0% 0 0% 0 0% 0%
20230109 20.84 21.17 20.58 21.06 0.72% 1.1% 0% 14228 0.2964 57.39 20.83 0% 0 0% 0 0% 0 0% 0%
20230106 21.46 21.46 20.73 20.91 -2.97% -0.62% 0% 13131 0.2763 50.09 21.04 0% 0 0% 0 0% 0 0% 0%
20230105 22.02 22.02 21.32 21.55 0.09% 0.05% 0% 21879 0.4712 77.62 21.54 0% 0 0% 0 0% 0 0% 0%
20230104 21.11 21.81 20.84 21.53 0.98% 0.7% 0% 22681 0.4849 80.64 21.38 0% 0 0% 0 0% 0 0% 0%
20230103 21 21.45 20.72 21.32 1.33% 1.04% 0% 20361 0.4296 73.46 21.1 0% 0 0% 0 0% 0 0% 0%
20221230 20 21.25 19.8 21.04 6.26% 1.89% 0% 36076 0.7448 112.93 20.65 0% 0 0% 0 0% 0 0% 0%
20221229 19.9 20.06 19.47 19.8 -1.69% 0.46% 0% 26214 0.5166 89.38 19.71 0% 0 0% 0 0% 0 0% 0%
20221228 20.9 20.9 20.08 20.14 -3.03% -0.64% 0% 24470 0.4961 89.14 20.27 0% 0 0% 0 0% 0 0% 0%
20221227 20.78 21.41 20.28 20.77 -1.38% 0.87% 0% 33375 0.6871 124.15 20.59 0% 0 0% 0 0% 0 0% 0%
20221226 20.08 21.1 20.08 21.06 4.99% 1.3% 0% 29875 0.621 112.92 20.79 0% 0 0% 0 0% 0 0% 0%
20221223 20.69 20.75 19.91 20.06 -4.48% -1.08% 0% 32037 0.6498 123.47 20.28 0% 0 0% 0 0% 0 0% 0%
20221222 20.24 22.2 20.24 21 3.91% -1.64% 0% 39008 0.8328 158.71 21.35 0% 0 0% 0 0% 0 0% 0%
20221221 20.01 20.79 19.83 20.21 -0.05% -0.1% 0% 20316 0.4109 84.26 20.23 0% 0 0% 0 0% 0 0% 0%
20221220 20.62 20.77 20.2 20.22 -1.99% -0.54% 0% 15875 0.3227 65.34 20.33 0% 0 0% 0 0% 0 0% 0%
20221219 21.1 21.3 20.17 20.63 -0.77% -0.43% 0% 27751 0.5749 115.2 20.72 0% 0 0% 0 0% 0 0% 0%
20221216 20.71 20.89 20.1 20.79 0.78% 0.68% 0% 25176 0.5198 104.9 20.65 0% 0 0% 0 0% 0 0% 0%
20221215 20.81 21.34 20.6 20.63 -0.72% -1.01% 0% 14157 0.2951 55.24 20.84 0% 0 0% 0 0% 0 0% 0%
20221214 21.13 21.13 20.51 20.78 -1.66% 0.1% 0% 22542 0.468 76.7 20.76 0% 0 0% 0 0% 0 0% 0%
20221213 20.47 21.45 20.26 21.13 3.33% 0.71% 0% 30834 0.6468 117.47 20.98 0% 0 0% 0 0% 0 0% 0%
20221212 20.36 20.67 20.14 20.45 0.25% 0.05% 0% 18016 0.3683 68.75 20.44 0% 0 0% 0 0% 0 0% 0%
20221209 21.16 21.17 20.25 20.4 -3.64% -0.44% 0% 29932 0.6132 105.1 20.49 0% 0 0% 0 0% 0 0% 0%
20221208 21.53 21.69 21.12 21.17 -2.49% -0.61% 0% 21064 0.4487 77.02 21.3 0% 0 0% 0 0% 0 0% 0%
20221207 21.87 22.3 21.58 21.71 -0.41% -0.69% 0% 21386 0.4675 79.09 21.86 0% 0 0% 0 0% 0 0% 0%
20221206 21.93 22.08 21.7 21.8 -0.64% -0.23% 0% 16435 0.3591 59.25 21.85 0% 0 0% 0 0% 0 0% 0%
20221205 21.8 22.13 21.55 21.94 0.92% 0.37% 0% 24054 0.5258 79.78 21.86 0% 0 0% 0 0% 0 0% 0%
20221202 22.67 23.49 21.7 21.74 -4.73% -2.51% 0% 40827 0.9106 126.46 22.3 0% 0 0% 0 0% 0 0% 0%
20221201 22.73 23.3 22.72 22.82 0.4% -0.78% 0% 21221 0.488 61.48 23 0% 0 0% 0 0% 0 0% 0%
20221130 23.11 23.2 22.3 22.73 0.49% 0.13% 0% 18353 0.4166 42.8 22.7 0% 0 0% 0 0% 0 0% 0%
20221129 22.86 23.2 22.59 22.62 -2.92% -0.88% 0% 21562 0.4921 40 22.82 0% 0 0% 0 0% 0 0% 0%
20221128 22.2 23.78 22.09 23.3 2.15% 1.48% 0% 36928 0.8478 59.93 22.96 0% 0 0% 0 0% 0 0% 0%
20221125 23.8 23.82 22.61 22.81 -4.24% -0.48% 0% 25192 0.5775 37.89 22.92 0% 0 0% 0 0% 0 0% 0%
20221124 24 24 23.35 23.82 -0.79% 1.02% 0% 19231 0.4535 25.03 23.58 0% 0 0% 0 0% 0 0% 0%
20221123 24.48 24.55 23.11 24.01 -2.56% 0.97% 0% 24248 0.5767 29.52 23.78 0% 0 0% 0 0% 0 0% 0%
20221122 24.91 25.1 24.3 24.64 -1.04% -0.4% 0% 35993 0.8905 41.04 24.74 0% 0 0% 0 0% 0 0% 0%
20221121 23.99 25.54 23.86 24.9 4.1% 0.48% 0% 46084 1.142 49.35 24.78 0% 0 0% 0 0% 0 0% 0%
20221118 24.98 25.26 23.45 23.92 -5.45% -2.45% 0% 66491 1.6304 70.58 24.52 0% 0 0% 0 0% 0 0% 0%
20221117 25.1 26.11 24.3 25.3 -1.09% 1.32% 0% 91301 2.2799 100.9 24.97 0% 0 0% 0 0% 0 0% 0%
20221116 24.8 26.37 23.93 25.58 6.72% 1.59% 0% 118658 2.9881 136.25 25.18 0% 0 0% 0 0% 0 0% 0%
20221115 21.22 23.97 21.2 23.97 10% 5.64% 0% 102053 2.3152 109.47 22.69 0% 0 0% 0 0% 0 0% 0%
20221114 22 22.99 21.72 21.79 1.35% -1.94% 0% 86803 1.9291 88.4 22.22 0% 0 0% 0 0% 0 0% 0%
20221111 22.73 23.93 21.11 21.5 -2.93% -5.41% 0% 152378 3.4642 163.96 22.73 0% 0 0% 0 0% 0 0% 0%
20221110 20.66 22.15 20.65 22.15 9.98% 2.31% 0% 90211 1.953 102.99 21.65 0% 0 0% 0 0% 0 0% 0%
20221109 20.66 20.8 19.85 20.14 2.76% -1.08% 0% 136433 2.7775 151.82 20.36 0% 0 0% 0 0% 0 0% 0%
20221108 18.67 19.61 18.6 19.6 5.66% 2.67% 0% 122390 2.336 136.29 19.09 0% 0 0% 0 0% 0 0% 0%
20221107 18.81 18.95 18.4 18.55 -1.12% -0.86% 0% 58897 1.1021 65.52 18.71 0% 0 0% 0 0% 0 0% 0%
20221104 18.74 18.97 18.62 18.76 -0.42% 0.16% 0% 60244 1.1285 64.39 18.73 0% 0 0% 0 0% 0 0% 0%
20221103 19.42 19.42 18.61 18.84 -2.59% -0.74% 0% 84811 1.6094 83.28 18.98 0% 0 0% 0 0% 0 0% 0%
20221102 19.12 20.2 19.12 19.34 -1.33% -0.92% 0% 113286 2.2116 110.1 19.52 0% 0 0% 0 0% 0 0% 0%
20221101 17.61 19.6 17.6 19.6 9.99% 1.98% 0% 156576 3.0098 129.47 19.22 0% 0 0% 0 0% 0 0% 0%
20221031 16.83 17.83 16.73 17.82 4.27% 2.59% 0% 71190 1.2367 55 17.37 0% 0 0% 0 0% 0 0% 0%
20221028 18.19 18.28 17.07 17.09 -6.76% -2.84% 0% 75315 1.3249 55.82 17.59 0% 0 0% 0 0% 0 0% 0%
20221027 18.23 18.5 18.06 18.33 0.55% 0.27% 0% 70567 1.2901 51.13 18.28 0% 0 0% 0 0% 0 0% 0%
20221026 18.28 18.76 18.01 18.23 -2.25% -0.71% 0% 88543 1.6257 59.56 18.36 0% 0 0% 0 0% 0 0% 0%
20221025 20.15 20.15 18.53 18.65 -9.29% -1.79% 0% 106464 2.0213 68.46 18.99 0% 0 0% 0 0% 0 0% 0%
20221024 20.99 21.4 20.51 20.56 -1.2% -1.39% 0% 86899 1.812 56.92 20.85 0% 0 0% 0 0% 0 0% 0%
20221021 20.52 21.85 20.31 20.81 -7.51% -0.14% 0% 141375 2.9467 81 20.84 0% 0 0% 0 0% 0 0% 0%
20221020 23 23.5 22.5 22.5 -10% -0.84% 0% 105280 2.389 59.92 22.69 0% 0 0% 0 0% 0 0% 0%
20221019 21.54 25.85 21.54 25 39.28% 0.24% 0% 215696 5.3787 96.24 24.94 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