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. 嘉华股份603182
    4. 返回上一页 刷新
股票代码（例：sh603182）       235条   (进入嘉华股份股票专站) 嘉华股份股票成本分析
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 14.65 14.68 14.52 14.63 0.34% 0% 0% 8428 0.1233 82.85 14.63 0% 0 0% 0 0% 0 0% 0%
20230927 14.29 14.64 14.29 14.58 0.97% 0.07% 0% 6910 0.1007 68.8 14.57 0% 0 0% 0 0% 0 0% 0%
20230926 14.52 14.6 14.4 14.44 -0.76% -0.14% 0% 7339 0.1061 68.25 14.46 0% 0 0% 0 0% 0 0% 0%
20230925 14.49 14.61 14.45 14.55 0.41% 0.07% 0% 8792 0.1278 78.35 14.54 0% 0 0% 0 0% 0 0% 0%
20230922 14.17 14.5 14.09 14.49 2.04% 1.26% 0% 8964 0.1283 75.96 14.31 0% 0 0% 0 0% 0 0% 0%
20230921 14.73 14.73 14.17 14.2 -2.27% -0.91% 0% 11943 0.1711 102.24 14.33 0% 0 0% 0 0% 0 0% 0%
20230920 14.6 14.67 14.4 14.53 0.07% -0.41% 0% 6554 0.0956 57.71 14.59 0% 0 0% 0 0% 0 0% 0%
20230919 14.63 14.63 14.41 14.52 -0.07% 0.14% 0% 9444 0.1369 80.42 14.5 0% 0 0% 0 0% 0 0% 0%
20230918 14.31 14.66 14.31 14.53 0.55% -0.21% 0% 10223 0.1488 84.25 14.56 0% 0 0% 0 0% 0 0% 0%
20230915 14.4 14.52 14.33 14.45 0.35% 0.21% 0% 7887 0.1137 62.67 14.42 0% 0 0% 0 0% 0 0% 0%
20230914 14.63 14.63 14.33 14.4 -1.23% -0.07% 0% 7176 0.1034 54.99 14.41 0% 0 0% 0 0% 0 0% 0%
20230913 14.83 14.83 14.38 14.58 -1.42% 0.07% 0% 13578 0.1978 98.67 14.57 0% 0 0% 0 0% 0 0% 0%
20230912 14.88 14.95 14.56 14.79 -0.47% 0% 0% 12413 0.1836 89.11 14.79 0% 0 0% 0 0% 0 0% 0%
20230911 14.61 14.88 14.52 14.86 1.78% 0.68% 0% 12506 0.1846 85.21 14.76 0% 0 0% 0 0% 0 0% 0%
20230908 14.65 14.77 14.53 14.6 -0.54% -0.14% 0% 9658 0.1412 61.79 14.62 0% 0 0% 0 0% 0 0% 0%
20230907 14.98 15.03 14.68 14.68 -1.81% -0.94% 0% 10054 0.149 62.77 14.82 0% 0 0% 0 0% 0 0% 0%
20230906 14.99 15.03 14.82 14.95 0% 0.07% 0% 9458 0.1413 58.7 14.94 0% 0 0% 0 0% 0 0% 0%
20230905 15.09 15.15 14.87 14.95 -1.45% -0.27% 0% 13883 0.2081 84.54 14.99 0% 0 0% 0 0% 0 0% 0%
20230904 15.17 15.24 15.08 15.17 0.13% 0.07% 0% 13579 0.2058 77.54 15.16 0% 0 0% 0 0% 0 0% 0%
20230901 15 15.3 15 15.15 0.53% -0.07% 0% 12464 0.1889 68.7 15.16 0% 0 0% 0 0% 0 0% 0%
20230831 15.04 15.13 14.88 15.07 -0.13% 0.33% 0% 14466 0.2173 76.54 15.02 0% 0 0% 0 0% 0 0% 0%
20230830 14.98 15.19 14.94 15.09 0.33% 0.07% 0% 15434 0.2328 80.02 15.08 0% 0 0% 0 0% 0 0% 0%
20230829 14.69 15.06 14.65 15.04 2.24% 0.67% 0% 18308 0.2736 85.85 14.94 0% 0 0% 0 0% 0 0% 0%
20230828 15.06 15.12 14.57 14.71 2.01% -0.68% 0% 19387 0.2872 89.54 14.81 0% 0 0% 0 0% 0 0% 0%
20230825 14.35 14.81 14.24 14.42 -0.41% -0.69% 0% 15439 0.2242 66.9 14.52 0% 0 0% 0 0% 0 0% 0%
20230824 14.49 14.63 14.25 14.48 -0.21% 0.56% 0% 12407 0.1786 46.26 14.4 0% 0 0% 0 0% 0 0% 0%
20230823 14.58 14.75 14.5 14.51 -1.76% -0.68% 0% 11816 0.1726 36.19 14.61 0% 0 0% 0 0% 0 0% 0%
20230822 15.16 15.29 14.46 14.77 -2.57% 0.07% 0% 25284 0.3733 73.37 14.76 0% 0 0% 0 0% 0 0% 0%
20230821 15.02 15.39 14.95 15.16 1.47% -0.26% 0% 20855 0.3169 57.75 15.2 0% 0 0% 0 0% 0 0% 0%
20230818 14.87 15.19 14.85 14.94 0.13% -0.73% 0% 18686 0.2813 43.98 15.05 0% 0 0% 0 0% 0 0% 0%
20230817 14.8 14.95 14.59 14.92 0.67% 1.08% 0% 19257 0.2842 42.68 14.76 0% 0 0% 0 0% 0 0% 0%
20230816 15.19 15.31 14.82 14.82 -1.98% -1.27% 0% 22265 0.3342 49.33 15.01 0% 0 0% 0 0% 0 0% 0%
20230815 15.35 15.42 15.06 15.12 -1.31% -0.4% 0% 20993 0.3186 48.23 15.18 0% 0 0% 0 0% 0 0% 0%
20230814 15.86 15.86 14.96 15.32 -4.67% 0.39% 0% 39153 0.5973 92.08 15.26 0% 0 0% 0 0% 0 0% 0%
20230811 16.35 16.49 15.89 16.07 -2.9% -0.5% 0% 45021 0.7271 115.73 16.15 0% 0 0% 0 0% 0 0% 0%
20230810 15.86 16.77 15.8 16.55 3.5% 0.67% 0% 66096 1.0863 184.21 16.44 0% 0 0% 0 0% 0 0% 0%
20230809 16.28 16.28 15.85 15.99 -2.02% 0.06% 0% 31779 0.5077 101.04 15.98 0% 0 0% 0 0% 0 0% 0%
20230808 16.42 16.52 16.01 16.32 -1.15% 0.62% 0% 49199 0.798 173.07 16.22 0% 0 0% 0 0% 0 0% 0%
20230807 15.76 17.15 15.72 16.51 5.03% -0.24% 0% 73265 1.2124 301.84 16.55 0% 0 0% 0 0% 0 0% 0%
20230804 15.93 16.07 15.71 15.72 -1.26% -1.07% 0% 33018 0.5248 174.32 15.89 0% 0 0% 0 0% 0 0% 0%
20230803 15.65 15.97 15.6 15.92 1.73% 0.44% 0% 25317 0.4012 143.82 15.85 0% 0 0% 0 0% 0 0% 0%
20230802 15.74 15.74 15.56 15.65 -0.51% 0.13% 0% 10387 0.1623 65.14 15.63 0% 0 0% 0 0% 0 0% 0%
20230801 15.78 15.89 15.72 15.73 -0.88% -0.25% 0% 11601 0.183 73.98 15.77 0% 0 0% 0 0% 0 0% 0%
20230731 15.68 15.93 15.67 15.87 1.41% 0.32% 0% 21014 0.3325 131.55 15.82 0% 0 0% 0 0% 0 0% 0%
20230728 15.5 15.67 15.4 15.65 1.03% 0.32% 0% 9886 0.1542 65.27 15.6 0% 0 0% 0 0% 0 0% 0%
20230727 15.65 15.77 15.45 15.49 -1.46% -0.71% 0% 11725 0.1829 79.08 15.6 0% 0 0% 0 0% 0 0% 0%
20230726 15.51 15.73 15.49 15.72 1.03% 0.58% 0% 12985 0.2029 90.52 15.63 0% 0 0% 0 0% 0 0% 0%
20230725 15.45 15.6 15.41 15.56 1.43% 0.32% 0% 11860 0.184 87.21 15.51 0% 0 0% 0 0% 0 0% 0%
20230724 15.4 15.52 15.26 15.34 -1.29% -0.26% 0% 13500 0.2076 103.72 15.38 0% 0 0% 0 0% 0 0% 0%
20230721 15.44 15.7 15.34 15.54 1.24% -0.32% 0% 19623 0.306 157.41 15.59 0% 0 0% 0 0% 0 0% 0%
20230720 15.53 15.67 15.33 15.35 -1.1% -0.78% 0% 6368 0.0985 55.87 15.47 0% 0 0% 0 0% 0 0% 0%
20230719 15.56 15.65 15.4 15.52 -0.51% 0.06% 0% 9274 0.1438 81.12 15.51 0% 0 0% 0 0% 0 0% 0%
20230718 15.51 15.74 15.51 15.6 0.58% -0.19% 0% 15328 0.2395 136.6 15.63 0% 0 0% 0 0% 0 0% 0%
20230717 15.36 15.55 15.2 15.51 1.17% 0.39% 0% 15762 0.2436 148.37 15.45 0% 0 0% 0 0% 0 0% 0%
20230714 15.35 15.48 15.31 15.33 -0.33% -0.52% 0% 7054 0.1087 68.4 15.41 0% 0 0% 0 0% 0 0% 0%
20230713 15.27 15.43 15.25 15.38 0.72% 0% 0% 8962 0.1378 83.89 15.38 0% 0 0% 0 0% 0 0% 0%
20230712 15.35 15.38 15.22 15.27 -0.2% -0.13% 0% 6885 0.1053 63.96 15.29 0% 0 0% 0 0% 0 0% 0%
20230711 15.44 15.44 15.28 15.3 -0.52% -0.33% 0% 6325 0.0971 56.92 15.35 0% 0 0% 0 0% 0 0% 0%
20230710 15.3 15.4 15.29 15.38 0.79% 0.2% 0% 10040 0.1541 84.93 15.35 0% 0 0% 0 0% 0 0% 0%
20230707 15.26 15.39 15.09 15.26 -0.07% -0.07% 0% 8631 0.1318 70.25 15.27 0% 0 0% 0 0% 0 0% 0%
20230706 15.22 15.29 15.01 15.27 0.53% 0.39% 0% 6658 0.1013 55.56 15.21 0% 0 0% 0 0% 0 0% 0%
20230705 15.34 15.37 15.16 15.19 -0.98% -0.26% 0% 6495 0.0989 49.05 15.23 0% 0 0% 0 0% 0 0% 0%
20230704 15.28 15.36 15.17 15.34 0.39% 0.39% 0% 7259 0.1109 58.06 15.28 0% 0 0% 0 0% 0 0% 0%
20230703 15.17 15.29 15.16 15.28 1.06% 0.39% 0% 8928 0.1359 69.74 15.22 0% 0 0% 0 0% 0 0% 0%
20230630 14.95 15.13 14.9 15.12 1.07% 0.33% 0% 7630 0.115 58.59 15.07 0% 0 0% 0 0% 0 0% 0%
20230629 14.94 15.03 14.81 14.96 0.54% 0.07% 0% 7163 0.1071 53.34 14.95 0% 0 0% 0 0% 0 0% 0%
20230628 14.9 14.9 14.59 14.88 0.4% 0.74% 0% 8459 0.1249 64.88 14.77 0% 0 0% 0 0% 0 0% 0%
20230627 14.45 14.84 14.45 14.82 2.49% 0.75% 0% 10505 0.1545 78.23 14.71 0% 0 0% 0 0% 0 0% 0%
20230626 14.66 14.71 14.41 14.46 -2.17% -0.41% 0% 9578 0.1391 71.93 14.52 0% 0 0% 0 0% 0 0% 0%
20230621 15.21 15.25 14.77 14.78 -2.38% -1.07% 0% 11188 0.1671 86.29 14.94 0% 0 0% 0 0% 0 0% 0%
20230620 15.28 15.36 15.12 15.14 -1.24% -0.33% 0% 9632 0.1463 75.88 15.19 0% 0 0% 0 0% 0 0% 0%
20230619 15.41 15.6 15.2 15.33 -0.78% -0.45% 0% 10889 0.1677 84.59 15.4 0% 0 0% 0 0% 0 0% 0%
20230616 15.36 15.59 15.35 15.45 0.65% -0.19% 0% 10358 0.1603 81.41 15.48 0% 0 0% 0 0% 0 0% 0%
20230615 15.48 15.54 15.28 15.35 -1.48% -0.07% 0% 11230 0.1725 86.18 15.36 0% 0 0% 0 0% 0 0% 0%
20230614 15.41 15.74 15.31 15.58 1.37% -0.06% 0% 14098 0.2198 112.7 15.59 0% 0 0% 0 0% 0 0% 0%
20230613 15.44 15.49 15.29 15.37 -0.13% 0.07% 0% 6537 0.1004 54.18 15.36 0% 0 0% 0 0% 0 0% 0%
20230612 15.15 15.44 14.93 15.39 1.25% 1.38% 0% 10784 0.1637 86.25 15.18 0% 0 0% 0 0% 0 0% 0%
20230609 15.2 15.35 15.12 15.2 0% -0.13% 0% 7548 0.1149 60.79 15.22 0% 0 0% 0 0% 0 0% 0%
20230608 15.3 15.42 15.1 15.2 0.26% -0.52% 0% 9224 0.1409 73.82 15.28 0% 0 0% 0 0% 0 0% 0%
20230607 15.4 15.4 15.15 15.16 -1.04% -0.46% 0% 10009 0.1524 78.66 15.23 0% 0 0% 0 0% 0 0% 0%
20230606 15.83 15.92 15.61 15.62 -2.07% -0.83% 0% 10473 0.165 87.62 15.75 0% 0 0% 0 0% 0 0% 0%
20230605 16.02 16.02 15.83 15.95 -0.13% 0.25% 0% 8028 0.1277 69 15.91 0% 0 0% 0 0% 0 0% 0%
20230602 15.8 16.05 15.78 15.97 1.46% 0.06% 0% 10991 0.1754 92.22 15.96 0% 0 0% 0 0% 0 0% 0%
20230601 15.75 15.82 15.6 15.74 0.58% 0.06% 0% 8692 0.1367 53.97 15.73 0% 0 0% 0 0% 0 0% 0%
20230531 15.78 15.84 15.6 15.65 -0.63% -0.25% 0% 7274 0.1141 45.82 15.69 0% 0 0% 0 0% 0 0% 0%
20230530 15.65 15.78 15.56 15.75 0.25% 0.45% 0% 7925 0.1243 64.96 15.68 0% 0 0% 0 0% 0 0% 0%
20230529 15.89 15.93 15.65 15.71 -1.07% -0.51% 0% 10716 0.1692 90.42 15.79 0% 0 0% 0 0% 0 0% 0%
20230526 15.9 15.93 15.67 15.88 0.06% 0.51% 0% 8366 0.1322 72.08 15.8 0% 0 0% 0 0% 0 0% 0%
20230525 15.89 15.9 15.67 15.87 0.44% 0.57% 0% 9238 0.1458 79.84 15.78 0% 0 0% 0 0% 0 0% 0%
20230524 15.83 15.89 15.7 15.8 -0.25% -0.06% 0% 7124 0.1126 58 15.81 0% 0 0% 0 0% 0 0% 0%
20230523 15.96 16.05 15.79 15.84 -0.5% -0.5% 0% 10502 0.1672 83.75 15.92 0% 0 0% 0 0% 0 0% 0%
20230522 15.64 15.95 15.64 15.92 1.6% 0.38% 0% 12992 0.206 102.33 15.86 0% 0 0% 0 0% 0 0% 0%
20230519 15.52 15.74 15.33 15.67 1.36% 0.51% 0% 12487 0.1947 96.58 15.59 0% 0 0% 0 0% 0 0% 0%
20230518 15.5 15.61 15.33 15.46 -0.39% 0.19% 0% 7598 0.1172 58.42 15.43 0% 0 0% 0 0% 0 0% 0%
20230517 15.24 15.56 15.16 15.52 2.11% 0.65% 0% 9929 0.1531 73.27 15.42 0% 0 0% 0 0% 0 0% 0%
20230516 15.27 15.46 15.15 15.2 -1.11% -0.2% 0% 6682 0.1018 47.43 15.23 0% 0 0% 0 0% 0 0% 0%
20230515 15.24 15.37 15.07 15.37 1.12% 0.79% 0% 8559 0.1305 55.93 15.25 0% 0 0% 0 0% 0 0% 0%
20230510 15.2 15.4 15.19 15.34 0.59% 0.13% 0% 8005 0.1226 40.87 15.32 0% 0 0% 0 0% 0 0% 0%
20230509 15.55 15.56 15.23 15.25 -2.56% -0.97% 0% 17442 0.2686 101.31 15.4 0% 0 0% 0 0% 0 0% 0%
20230508 15.66 15.75 15.55 15.65 -0.06% 0% 0% 9655 0.1511 58.46 15.65 0% 0 0% 0 0% 0 0% 0%
20230505 15.86 15.91 15.65 15.66 -1.57% -0.51% 0% 9433 0.1485 56.54 15.74 0% 0 0% 0 0% 0 0% 0%
20230504 15.82 15.92 15.71 15.91 0.76% 0.57% 0% 11436 0.1809 65.86 15.82 0% 0 0% 0 0% 0 0% 0%
20230428 15.64 15.85 15.6 15.79 0.96% 0.19% 0% 10612 0.1672 56.55 15.76 0% 0 0% 0 0% 0 0% 0%
20230427 15.45 15.82 15.36 15.64 0.9% -0.13% 0% 11872 0.1859 61.64 15.66 0% 0 0% 0 0% 0 0% 0%
20230426 15.12 15.57 15 15.5 2.85% 0.98% 0% 11928 0.1831 59.37 15.35 0% 0 0% 0 0% 0 0% 0%
20230425 15.52 15.69 14.94 15.07 -2.77% -0.86% 0% 17823 0.2709 86.28 15.2 0% 0 0% 0 0% 0 0% 0%
20230424 15.87 15.87 15.38 15.5 -2.39% -0.26% 0% 15072 0.2342 77.2 15.54 0% 0 0% 0 0% 0 0% 0%
20230421 16.43 16.56 15.88 15.88 -2.93% -1.49% 0% 19281 0.3108 102.55 16.12 0% 0 0% 0 0% 0 0% 0%
20230420 16.62 16.65 16.32 16.36 -1.27% -0.43% 0% 11236 0.1846 64.24 16.43 0% 0 0% 0 0% 0 0% 0%
20230419 16.57 16.69 16.41 16.57 -0.24% 0.06% 0% 11452 0.1896 63.62 16.56 0% 0 0% 0 0% 0 0% 0%
20230418 16.71 16.79 16.48 16.61 -1.37% 0.06% 0% 16286 0.2704 85.64 16.6 0% 0 0% 0 0% 0 0% 0%
20230417 16.4 16.84 16.4 16.84 2.75% 0.78% 0% 23271 0.3889 125.15 16.71 0% 0 0% 0 0% 0 0% 0%
20230414 16.15 16.42 16.14 16.39 1.86% 0.68% 0% 13609 0.2215 74.93 16.28 0% 0 0% 0 0% 0 0% 0%
20230413 16.23 16.23 15.96 16.09 -0.68% 0% 0% 12548 0.2019 69.25 16.09 0% 0 0% 0 0% 0 0% 0%
20230412 16.3 16.38 16.19 16.2 -0.61% -0.37% 0% 11041 0.1795 59.59 16.26 0% 0 0% 0 0% 0 0% 0%
20230411 16.27 16.3 16.13 16.3 0.12% 0.56% 0% 8850 0.1435 47.53 16.21 0% 0 0% 0 0% 0 0% 0%
20230410 16.54 16.56 16.21 16.28 -1.39% -0.43% 0% 12176 0.1991 61.92 16.35 0% 0 0% 0 0% 0 0% 0%
20230407 16.45 16.62 16.43 16.51 0.49% -0.12% 0% 9859 0.163 51.15 16.53 0% 0 0% 0 0% 0 0% 0%
20230406 16.71 16.8 16.3 16.43 -2.61% -0.6% 0% 16630 0.2749 84.58 16.53 0% 0 0% 0 0% 0 0% 0%
20230404 16.59 16.95 16.52 16.87 1.44% 0.48% 0% 19933 0.3347 106.33 16.79 0% 0 0% 0 0% 0 0% 0%
20230403 16.53 16.69 16.53 16.63 0.6% 0.06% 0% 11297 0.1877 61.45 16.62 0% 0 0% 0 0% 0 0% 0%
20230331 16.44 16.65 16.38 16.53 1.1% -0.12% 0% 13241 0.2192 67.07 16.55 0% 0 0% 0 0% 0 0% 0%
20230330 16.54 16.64 16.29 16.35 -0.79% -0.43% 0% 12292 0.2018 62.2 16.42 0% 0 0% 0 0% 0 0% 0%
20230329 16.95 16.98 16.42 16.48 -2.31% -0.54% 0% 20393 0.338 101.22 16.57 0% 0 0% 0 0% 0 0% 0%
20230328 16.92 17.09 16.82 16.87 -0.06% -0.41% 0% 13924 0.2359 74.47 16.94 0% 0 0% 0 0% 0 0% 0%
20230327 16.96 16.98 16.62 16.88 -1.69% 0.24% 0% 21376 0.36 113.3 16.84 0% 0 0% 0 0% 0 0% 0%
20230324 17.19 17.23 17.1 17.17 0.35% 0% 0% 11966 0.2055 67.7 17.17 0% 0 0% 0 0% 0 0% 0%
20230323 17.27 17.27 17.06 17.11 -0.93% -0.12% 0% 14617 0.2504 61.75 17.13 0% 0 0% 0 0% 0 0% 0%
20230322 17.41 17.47 17.23 17.27 -0.52% -0.4% 0% 13457 0.2333 73.64 17.34 0% 0 0% 0 0% 0 0% 0%
20230321 17.21 17.45 17.1 17.36 1.52% 0.46% 0% 16879 0.2916 92.03 17.28 0% 0 0% 0 0% 0 0% 0%
20230320 17.57 17.7 17.03 17.1 -3.72% -0.75% 0% 26879 0.4632 135.55 17.23 0% 0 0% 0 0% 0 0% 0%
20230317 17.92 17.96 17.68 17.76 0.28% 0.06% 0% 13961 0.2478 74.4 17.75 0% 0 0% 0 0% 0 0% 0%
20230316 17.67 17.96 17.58 17.71 0.11% -0.34% 0% 17939 0.3187 90.34 17.77 0% 0 0% 0 0% 0 0% 0%
20230315 17.6 17.76 17.6 17.69 0.68% -0.06% 0% 12078 0.2138 56.74 17.7 0% 0 0% 0 0% 0 0% 0%
20230314 17.6 17.89 17.28 17.57 -0.73% -0.06% 0% 16271 0.2861 70.34 17.58 0% 0 0% 0 0% 0 0% 0%
20230313 17.56 17.77 17.46 17.7 0.28% 0.51% 0% 14074 0.2479 56.28 17.61 0% 0 0% 0 0% 0 0% 0%
20230310 17.89 17.91 17.63 17.65 -1.84% -0.45% 0% 16583 0.294 62.05 17.73 0% 0 0% 0 0% 0 0% 0%
20230309 18.06 18.23 17.83 17.98 -0.88% 0.06% 0% 16602 0.2983 55.3 17.97 0% 0 0% 0 0% 0 0% 0%
20230308 18.03 18.14 17.93 18.14 0.67% 0.55% 0% 13440 0.2425 35.82 18.04 0% 0 0% 0 0% 0 0% 0%
20230307 18.42 18.5 17.98 18.02 -2.17% -0.77% 0% 29968 0.5442 72.12 18.16 0% 0 0% 0 0% 0 0% 0%
20230306 18.63 18.64 18.33 18.42 -0.81% -0.05% 0% 20701 0.3815 48.45 18.43 0% 0 0% 0 0% 0 0% 0%
20230303 18.54 18.68 18.33 18.57 0.49% 0.43% 0% 23674 0.4378 49.13 18.49 0% 0 0% 0 0% 0 0% 0%
20230302 18.75 18.8 18.47 18.48 -1.7% -0.65% 0% 29387 0.5467 50.35 18.6 0% 0 0% 0 0% 0 0% 0%
20230301 18.87 18.87 18.64 18.8 -0.37% 0.32% 0% 26789 0.502 45.13 18.74 0% 0 0% 0 0% 0 0% 0%
20230228 18.91 18.96 18.49 18.87 -0.21% 0.69% 0% 33670 0.6309 57.07 18.74 0% 0 0% 0 0% 0 0% 0%
20230227 19 19.05 18.68 18.91 -0.89% 0.16% 0% 30650 0.5787 51.11 18.88 0% 0 0% 0 0% 0 0% 0%
20230224 19.48 19.48 18.92 19.08 -1.95% -0.21% 0% 49352 0.9438 81.6 19.12 0% 0 0% 0 0% 0 0% 0%
20230223 19.19 19.64 19.09 19.46 1.51% 0.36% 0% 87725 1.7014 146.62 19.39 0% 0 0% 0 0% 0 0% 0%
20230222 18.95 19.26 18.78 19.17 0.89% 0.58% 0% 51972 0.9904 95.59 19.06 0% 0 0% 0 0% 0 0% 0%
20230221 19.35 19.36 18.8 19 -0.42% 0.26% 0% 44830 0.8495 86.76 18.95 0% 0 0% 0 0% 0 0% 0%
20230220 18.8 19.33 18.72 19.08 -0.05% 0.58% 0% 74630 1.4154 149 18.97 0% 0 0% 0 0% 0 0% 0%
20230217 18 19.76 18 19.09 6.29% -0.26% 0% 125487 2.4017 268.57 19.14 0% 0 0% 0 0% 0 0% 0%
20230216 18.68 18.83 17.8 17.96 -3.91% -2.29% 0% 43575 0.8008 110.95 18.38 0% 0 0% 0 0% 0 0% 0%
20230215 18.88 18.89 18.61 18.69 -0.64% -0.11% 0% 21434 0.401 54.05 18.71 0% 0 0% 0 0% 0 0% 0%
20230214 19.33 19.35 18.73 18.81 -1.57% -0.58% 0% 44576 0.8436 111.77 18.92 0% 0 0% 0 0% 0 0% 0%
20230213 19.01 19.23 18.9 19.11 0.58% 0.31% 0% 41231 0.7854 105.33 19.05 0% 0 0% 0 0% 0 0% 0%
20230210 18.76 19.16 18.71 19 1.28% 0.32% 0% 51338 0.9721 132.59 18.94 0% 0 0% 0 0% 0 0% 0%
20230209 18.59 18.78 18.55 18.76 0.48% 0.37% 0% 24732 0.4623 65.7 18.69 0% 0 0% 0 0% 0 0% 0%
20230208 18.85 18.9 18.62 18.67 -0.53% -0.48% 0% 23523 0.4412 59.7 18.76 0% 0 0% 0 0% 0 0% 0%
20230207 18.87 19.02 18.65 18.77 -0.53% -0.11% 0% 30871 0.5801 75.41 18.79 0% 0 0% 0 0% 0 0% 0%
20230206 18.88 19 18.55 18.87 -1% 0.53% 0% 46042 0.8644 116.53 18.77 0% 0 0% 0 0% 0 0% 0%
20230203 19.34 19.48 18.93 19.06 -1.45% -0.26% 0% 35264 0.674 96.31 19.11 0% 0 0% 0 0% 0 0% 0%
20230202 18.77 19.67 18.77 19.34 2% 0.42% 0% 52734 1.0156 153.43 19.26 0% 0 0% 0 0% 0 0% 0%
20230201 18.78 18.99 18.71 18.96 0.42% 0.48% 0% 30083 0.5676 92.19 18.87 0% 0 0% 0 0% 0 0% 0%
20230131 18.54 19.03 18.43 18.88 1.83% 0.64% 0% 42608 0.7995 131.12 18.76 0% 0 0% 0 0% 0 0% 0%
20230130 18.38 18.58 18.27 18.54 1.81% 0.38% 0% 35415 0.6541 113.13 18.47 0% 0 0% 0 0% 0 0% 0%
20230120 18.2 18.7 18.13 18.21 0.28% -0.6% 0% 35226 0.6453 109.65 18.32 0% 0 0% 0 0% 0 0% 0%
20230119 17.71 18.78 17.7 18.16 2.6% -0.6% 0% 43550 0.7956 112.6 18.27 0% 0 0% 0 0% 0 0% 0%
20230118 17.89 18.07 17.22 17.7 -2.8% 0.17% 0% 41758 0.7377 116.68 17.67 0% 0 0% 0 0% 0 0% 0%
20230117 18.39 18.44 18.11 18.21 -0.87% -0.16% 0% 15870 0.2894 46.21 18.24 0% 0 0% 0 0% 0 0% 0%
20230116 18.15 18.52 18.15 18.37 0.99% 0.05% 0% 22729 0.4174 63.75 18.36 0% 0 0% 0 0% 0 0% 0%
20230113 18.18 18.32 18.11 18.19 -0.05% -0.11% 0% 16198 0.295 43.71 18.21 0% 0 0% 0 0% 0 0% 0%
20230112 18.11 18.32 17.84 18.2 0.28% 0.66% 0% 30879 0.5584 77.44 18.08 0% 0 0% 0 0% 0 0% 0%
20230111 18.64 18.64 18.13 18.15 -1.04% -1.04% 0% 27565 0.5055 69.86 18.34 0% 0 0% 0 0% 0 0% 0%
20230110 18.4 18.52 18.21 18.34 -0.86% 0.16% 0% 26074 0.4774 64.55 18.31 0% 0 0% 0 0% 0 0% 0%
20230109 18.75 18.76 18.37 18.5 -1.6% 0% 0% 41502 0.7679 102.71 18.5 0% 0 0% 0 0% 0 0% 0%
20230106 18.28 19.05 18.14 18.8 2.17% 1.57% 0% 59702 1.1049 154.45 18.51 0% 0 0% 0 0% 0 0% 0%
20230105 18.11 18.48 18.08 18.4 1.77% 0.49% 0% 43872 0.8033 121.11 18.31 0% 0 0% 0 0% 0 0% 0%
20230104 18.29 18.5 18.04 18.08 -0.88% -0.77% 0% 37588 0.6849 107.67 18.22 0% 0 0% 0 0% 0 0% 0%
20230103 17.91 18.24 17.8 18.24 1.84% 1.28% 0% 31972 0.5757 91.06 18.01 0% 0 0% 0 0% 0 0% 0%
20221230 17.72 17.96 17.53 17.91 0.73% 0.79% 0% 34360 0.6105 90.34 17.77 0% 0 0% 0 0% 0 0% 0%
20221229 17.45 18.18 17.36 17.78 1.02% -0.45% 0% 40962 0.7316 107.74 17.86 0% 0 0% 0 0% 0 0% 0%
20221228 18.01 18.08 17.51 17.6 -2.76% -0.79% 0% 32917 0.5838 75.07 17.74 0% 0 0% 0 0% 0 0% 0%
20221227 17.93 18.11 17.5 18.1 0.95% 1.34% 0% 34866 0.6228 70.05 17.86 0% 0 0% 0 0% 0 0% 0%
20221226 17.49 18.07 17.49 17.93 2.75% 0.28% 0% 31352 0.5605 58.45 17.88 0% 0 0% 0 0% 0 0% 0%
20221223 17.4 17.67 17.2 17.45 -0.23% 0% 0% 27450 0.479 48.4 17.45 0% 0 0% 0 0% 0 0% 0%
20221222 17.98 18.25 17.47 17.49 -1.91% -2.24% 0% 33243 0.5946 55.47 17.89 0% 0 0% 0 0% 0 0% 0%
20221221 17.92 18.27 17.72 17.83 0.28% -0.78% 0% 30475 0.5476 47.47 17.97 0% 0 0% 0 0% 0 0% 0%
20221220 18.32 18.35 17.75 17.78 -3.32% -0.89% 0% 36349 0.6521 51.19 17.94 0% 0 0% 0 0% 0 0% 0%
20221219 18.56 18.75 18.23 18.39 -0.92% -0.43% 0% 33130 0.612 41.11 18.47 0% 0 0% 0 0% 0 0% 0%
20221216 18.83 18.96 18.28 18.56 -2.88% -0.16% 0% 58799 1.0932 61.59 18.59 0% 0 0% 0 0% 0 0% 0%
20221215 19.9 19.95 19.05 19.11 -4.4% -1.19% 0% 89244 1.7264 76.3 19.34 0% 0 0% 0 0% 0 0% 0%
20221214 19.51 20.1 19.38 19.99 1.16% 0.81% 0% 85671 1.6985 66.81 19.83 0% 0 0% 0 0% 0 0% 0%
20221213 19.52 19.81 19.09 19.76 1.18% 0.87% 0% 69121 1.3544 55.43 19.59 0% 0 0% 0 0% 0 0% 0%
20221212 19.48 19.63 19.3 19.53 -0.1% 0.36% 0% 43771 0.8519 36.45 19.46 0% 0 0% 0 0% 0 0% 0%
20221209 19.9 19.9 19.35 19.55 -2.01% -0.36% 0% 65551 1.2859 56.38 19.62 0% 0 0% 0 0% 0 0% 0%
20221208 20.14 20.14 19.4 19.95 -0.15% 0.4% 0% 71009 1.4109 64.34 19.87 0% 0 0% 0 0% 0 0% 0%
20221207 20.4 20.4 19.8 19.98 -0.4% -0.3% 0% 85679 1.7166 81.96 20.04 0% 0 0% 0 0% 0 0% 0%
20221206 19.83 20.89 19.8 20.06 -0.2% -1.43% 0% 136799 2.7845 141.01 20.35 0% 0 0% 0 0% 0 0% 0%
20221205 19.72 20.59 19.6 20.1 -1.13% 0.3% 0% 173150 3.4707 197.92 20.04 0% 0 0% 0 0% 0 0% 0%
20221202 22.2 23.32 20.1 20.33 -4.1% -6.66% 0% 274172 5.9716 406.19 21.78 0% 0 0% 0 0% 0 0% 0%
20221201 19.93 21.2 19.7 21.2 10.02% 2.17% 0% 179100 3.716 398.14 20.75 0% 0 0% 0 0% 0 0% 0%
20221130 17.59 19.27 17.36 19.27 9.99% 3.16% 0% 82023 1.5319 245.71 18.68 0% 0 0% 0 0% 0 0% 0%
20221129 17.11 17.54 17.11 17.52 1.74% 0.69% 0% 17341 0.3017 53.26 17.4 0% 0 0% 0 0% 0 0% 0%
20221128 17.1 17.28 16.8 17.22 -0.29% 1.06% 0% 18505 0.3153 49.56 17.04 0% 0 0% 0 0% 0 0% 0%
20221125 17.56 17.74 17.13 17.27 -2.04% -0.92% 0% 23969 0.4178 67.17 17.43 0% 0 0% 0 0% 0 0% 0%
20221124 17.48 18.1 17.43 17.63 1.03% -0.62% 0% 24232 0.4299 62.48 17.74 0% 0 0% 0 0% 0 0% 0%
20221123 17.88 18 17.25 17.45 -3.32% -0.4% 0% 30998 0.5432 70.74 17.52 0% 0 0% 0 0% 0 0% 0%
20221122 18.29 18.3 17.78 18.05 -1.37% 0.28% 0% 30904 0.5562 69.9 18 0% 0 0% 0 0% 0 0% 0%
20221121 17.92 18.51 17.74 18.3 2.01% 0.49% 0% 34087 0.6207 70.99 18.21 0% 0 0% 0 0% 0 0% 0%
20221118 18.18 18.65 17.94 17.94 -1.7% -1.75% 0% 32504 0.5936 67.87 18.26 0% 0 0% 0 0% 0 0% 0%
20221117 18.55 18.56 18.11 18.25 -1.72% -0.11% 0% 31927 0.5833 63.75 18.27 0% 0 0% 0 0% 0 0% 0%
20221116 18.11 18.66 17.91 18.57 2.77% 1.36% 0% 50756 0.9301 97.98 18.32 0% 0 0% 0 0% 0 0% 0%
20221115 17.95 18.07 17.73 18.07 1.75% 0.89% 0% 29598 0.5302 55.89 17.91 0% 0 0% 0 0% 0 0% 0%
20221114 18.04 18.1 17.66 17.76 -1.77% -0.45% 0% 33202 0.5922 60.07 17.84 0% 0 0% 0 0% 0 0% 0%
20221111 18.89 19.05 18 18.08 -3.21% -1.58% 0% 57033 1.0479 101.84 18.37 0% 0 0% 0 0% 0 0% 0%
20221110 18.23 18.96 18.2 18.68 3.03% 0.05% 0% 64646 1.2067 120.57 18.67 0% 0 0% 0 0% 0 0% 0%
20221109 18.46 18.49 17.83 18.13 -1.36% 0.28% 0% 45714 0.8264 85.9 18.08 0% 0 0% 0 0% 0 0% 0%
20221108 17.88 18.7 17.88 18.38 2.97% 0.66% 0% 73627 1.3446 138.43 18.26 0% 0 0% 0 0% 0 0% 0%
20221107 17.63 17.94 17.56 17.85 1.02% 0.45% 0% 34678 0.6163 66.89 17.77 0% 0 0% 0 0% 0 0% 0%
20221104 17.32 17.9 17.31 17.67 1.2% 0.06% 0% 55507 0.9804 105.11 17.66 0% 0 0% 0 0% 0 0% 0%
20221103 17.21 17.83 17.1 17.46 1.16% 0.11% 0% 53168 0.9275 100.63 17.44 0% 0 0% 0 0% 0 0% 0%
20221102 17.03 17.49 16.85 17.26 1.35% -0.06% 0% 53320 0.9207 98.5 17.27 0% 0 0% 0 0% 0 0% 0%
20221101 16.64 17.19 16.6 17.03 2.47% 1.01% 0% 52156 0.8796 92.98 16.86 0% 0 0% 0 0% 0 0% 0%
20221031 16.25 17.29 16.2 16.62 4.79% -0.3% 0% 58407 0.9738 99.43 16.67 0% 0 0% 0 0% 0 0% 0%
20221028 16.53 16.54 15.63 15.86 -4.17% -1.06% 0% 47408 0.7598 79.25 16.03 0% 0 0% 0 0% 0 0% 0%
20221027 16.97 17.12 16.5 16.55 -2.3% -1.43% 0% 49357 0.8289 82.05 16.79 0% 0 0% 0 0% 0 0% 0%
20221026 16.55 17.14 16.53 16.94 1.38% 0.3% 0% 52922 0.8939 83.77 16.89 0% 0 0% 0 0% 0 0% 0%
20221025 16.94 17.13 16.28 16.71 -1.59% 0.72% 0% 50162 0.8324 75.33 16.59 0% 0 0% 0 0% 0 0% 0%
20221024 17.31 17.57 16.88 16.98 -1.62% -1.45% 0% 42319 0.729 65.36 17.23 0% 0 0% 0 0% 0 0% 0%
20221021 17.66 17.77 17.17 17.26 -2.82% -0.75% 0% 51641 0.898 78.52 17.39 0% 0 0% 0 0% 0 0% 0%
20221020 17.53 18.06 17.45 17.76 1.43% -0.11% 0% 58405 1.0382 85.41 17.78 0% 0 0% 0 0% 0 0% 0%
20221019 18 18.22 17.51 17.51 -2.88% -1.35% 0% 58481 1.038 80.76 17.75 0% 0 0% 0 0% 0 0% 0%
20221018 18.1 18.45 17.89 18.03 -0.17% -0.5% 0% 68922 1.249 88.71 18.12 0% 0 0% 0 0% 0 0% 0%
20221017 17.73 18.29 17.72 18.06 0.84% 0.44% 0% 46533 0.8368 53.8 17.98 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