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. 联翔股份603272
    4. 返回上一页 刷新
股票代码（例：sh603272）       278条   (进入联翔股份股票专站) 联翔股份股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 17.07 17.34 17.07 17.24 0.58% -0.06% 0% 6714 0.1158 11.11 17.25 0% 0 0% 0 0% 0 0% 0%
20230927 16.85 17.18 16.76 17.14 1.78% 0.35% 0% 9042 0.1544 14.84 17.08 0% 0 0% 0 0% 0 0% 0%
20230926 17.1 17.14 16.77 16.84 -1.52% -0.3% 0% 10441 0.1764 17.07 16.89 0% 0 0% 0 0% 0 0% 0%
20230925 17.31 17.4 17 17.1 -1.21% -0.41% 0% 5744 0.0986 9.89 17.17 0% 0 0% 0 0% 0 0% 0%
20230922 16.95 17.31 16.9 17.31 2.18% 0.87% 0% 7534 0.1293 13.32 17.16 0% 0 0% 0 0% 0 0% 0%
20230921 17.1 17.2 16.9 16.94 -1.4% -0.47% 0% 7640 0.13 14.19 17.02 0% 0 0% 0 0% 0 0% 0%
20230920 17.1 17.3 17.04 17.18 0.35% 0.06% 0% 6733 0.1156 13.78 17.17 0% 0 0% 0 0% 0 0% 0%
20230919 17.45 17.49 17.09 17.12 -1.61% -0.75% 0% 7766 0.134 15.66 17.25 0% 0 0% 0 0% 0 0% 0%
20230918 17.01 17.55 16.82 17.4 2.29% 0.46% 0% 10119 0.1753 20.14 17.32 0% 0 0% 0 0% 0 0% 0%
20230915 16.78 17.07 16.72 17.01 1.19% 0.24% 0% 8097 0.1374 13.13 16.97 0% 0 0% 0 0% 0 0% 0%
20230914 17.03 17.05 16.66 16.81 -1.81% -0.12% 0% 11921 0.2006 17.95 16.83 0% 0 0% 0 0% 0 0% 0%
20230913 17.23 17.26 17 17.12 -0.29% 0.12% 0% 8036 0.1374 11.56 17.1 0% 0 0% 0 0% 0 0% 0%
20230912 17.27 17.38 17.02 17.17 -0.64% 0.23% 0% 10084 0.1727 13.6 17.13 0% 0 0% 0 0% 0 0% 0%
20230911 17.36 17.48 17.26 17.28 -0.35% -0.4% 0% 9243 0.1604 11.56 17.35 0% 0 0% 0 0% 0 0% 0%
20230908 17.43 17.5 17.29 17.34 -0.52% -0.34% 0% 7759 0.135 8.75 17.4 0% 0 0% 0 0% 0 0% 0%
20230907 17.68 17.9 17.39 17.43 -1.47% -0.85% 0% 12294 0.2161 12.94 17.58 0% 0 0% 0 0% 0 0% 0%
20230906 17.8 18.01 17.6 17.69 -0.73% -0.45% 0% 9073 0.1612 8.83 17.77 0% 0 0% 0 0% 0 0% 0%
20230905 18.04 18.2 17.68 17.82 -1.27% -0.39% 0% 14222 0.2544 12.72 17.89 0% 0 0% 0 0% 0 0% 0%
20230904 17.83 18.18 17.8 18.05 1.52% 0.11% 0% 21042 0.3794 16.25 18.03 0% 0 0% 0 0% 0 0% 0%
20230901 17.66 17.82 17.5 17.78 1.14% 0.45% 0% 13475 0.2385 73.23 17.7 0% 0 0% 0 0% 0 0% 0%
20230831 17.6 17.66 17.35 17.58 0% 0.29% 0% 9945 0.1743 54.26 17.53 0% 0 0% 0 0% 0 0% 0%
20230830 17.29 17.66 17.29 17.58 1.74% 0.23% 0% 10878 0.1908 59.91 17.54 0% 0 0% 0 0% 0 0% 0%
20230829 16.77 17.28 16.6 17.28 3.97% 0.88% 0% 17222 0.295 65.99 17.13 0% 0 0% 0 0% 0 0% 0%
20230828 17 17.13 16.6 16.62 1.65% -1.77% 0% 23037 0.3898 92.86 16.92 0% 0 0% 0 0% 0 0% 0%
20230825 16.43 16.68 16.22 16.35 0% -0.91% 0% 13210 0.218 79.55 16.5 0% 0 0% 0 0% 0 0% 0%
20230824 17 17.05 16.33 16.35 -4.11% -1.09% 0% 25458 0.4209 152.71 16.53 0% 0 0% 0 0% 0 0% 0%
20230823 17.06 17.16 16.86 17.05 0% 0.24% 0% 11085 0.1886 75.74 17.01 0% 0 0% 0 0% 0 0% 0%
20230822 17.1 17.22 16.8 17.05 -0.06% 0.18% 0% 16094 0.2739 114.37 17.02 0% 0 0% 0 0% 0 0% 0%
20230821 17.14 17.24 17 17.06 -0.52% -0.47% 0% 14472 0.248 110.63 17.14 0% 0 0% 0 0% 0 0% 0%
20230818 17.07 17.25 16.92 17.15 0.18% 0.23% 0% 13343 0.2283 105.64 17.11 0% 0 0% 0 0% 0 0% 0%
20230817 17 17.14 16.55 17.12 1% 1.72% 0% 11210 0.1887 84.86 16.83 0% 0 0% 0 0% 0 0% 0%
20230816 17.05 17.15 16.81 16.95 -0.24% -0.24% 0% 13295 0.2259 105.07 16.99 0% 0 0% 0 0% 0 0% 0%
20230815 16.8 17 16.64 16.99 1.37% 0.83% 0% 10743 0.181 86.06 16.85 0% 0 0% 0 0% 0 0% 0%
20230814 16.7 16.84 16.5 16.76 0.66% 0.6% 0% 8288 0.1381 63.83 16.66 0% 0 0% 0 0% 0 0% 0%
20230811 17.1 17.16 16.6 16.65 -2.57% -1.42% 0% 12610 0.213 97.2 16.89 0% 0 0% 0 0% 0 0% 0%
20230810 16.75 17.14 16.65 17.09 2.4% 1% 0% 8339 0.1411 63.9 16.92 0% 0 0% 0 0% 0 0% 0%
20230809 16.86 16.9 16.65 16.69 -1.01% -0.12% 0% 5153 0.0861 37.09 16.71 0% 0 0% 0 0% 0 0% 0%
20230808 16.9 17 16.7 16.86 -0.12% 0.24% 0% 7683 0.1292 50.55 16.82 0% 0 0% 0 0% 0 0% 0%
20230807 17.11 17.2 16.76 16.88 -1.34% -0.3% 0% 10066 0.1704 64.33 16.93 0% 0 0% 0 0% 0 0% 0%
20230804 17.7 17.7 17.11 17.11 -3.71% -1.1% 0% 15027 0.2599 99.37 17.3 0% 0 0% 0 0% 0 0% 0%
20230803 17.79 17.8 17.47 17.77 0.4% 1.2% 0% 6463 0.1135 45.46 17.56 0% 0 0% 0 0% 0 0% 0%
20230802 17.68 17.81 17.56 17.7 0.34% -0.06% 0% 7622 0.135 52.84 17.71 0% 0 0% 0 0% 0 0% 0%
20230801 17.7 17.75 17.5 17.64 -0.73% 0.23% 0% 7945 0.1398 54.65 17.6 0% 0 0% 0 0% 0 0% 0%
20230731 17.8 17.83 17.65 17.77 0.06% 0.34% 0% 9637 0.1707 69.07 17.71 0% 0 0% 0 0% 0 0% 0%
20230728 17.62 17.83 17.56 17.76 0.17% 0.45% 0% 9023 0.1595 65.67 17.68 0% 0 0% 0 0% 0 0% 0%
20230727 17.75 17.81 17.5 17.73 0% 0.28% 0% 14725 0.2604 107.94 17.68 0% 0 0% 0 0% 0 0% 0%
20230726 17.46 17.78 17.46 17.73 1.55% 0.45% 0% 15918 0.2809 123.34 17.65 0% 0 0% 0 0% 0 0% 0%
20230725 17.34 17.48 17.23 17.46 1.39% 0.46% 0% 9045 0.1572 77.42 17.38 0% 0 0% 0 0% 0 0% 0%
20230724 17.1 17.22 16.96 17.22 0.82% 0.47% 0% 6804 0.1166 59.87 17.14 0% 0 0% 0 0% 0 0% 0%
20230721 16.9 17.14 16.9 17.08 0.29% 0.12% 0% 6741 0.115 58.56 17.06 0% 0 0% 0 0% 0 0% 0%
20230720 17.1 17.21 16.96 17.03 -0.35% -0.47% 0% 9273 0.1587 78.89 17.11 0% 0 0% 0 0% 0 0% 0%
20230719 17.03 17.09 16.9 17.09 0.35% 0.35% 0% 6711 0.1143 56.97 17.03 0% 0 0% 0 0% 0 0% 0%
20230718 16.99 17.09 16.82 17.03 0.24% 0.24% 0% 6350 0.1079 54.2 16.99 0% 0 0% 0 0% 0 0% 0%
20230717 16.83 16.99 16.63 16.99 0.53% 0.95% 0% 4914 0.0827 39.55 16.83 0% 0 0% 0 0% 0 0% 0%
20230714 16.97 16.98 16.8 16.9 0.06% 0.18% 0% 3337 0.0563 25.09 16.87 0% 0 0% 0 0% 0 0% 0%
20230713 16.98 17.13 16.82 17.04 0.89% 0.41% 0% 6242 0.1059 42.64 16.97 0% 0 0% 0 0% 0 0% 0%
20230712 16.97 17.03 16.8 16.89 -0.41% -0.24% 0% 3945 0.0668 34.24 16.93 0% 0 0% 0 0% 0 0% 0%
20230711 17.08 17.08 16.89 16.96 -0.64% 0.18% 0% 4908 0.0831 29.93 16.93 0% 0 0% 0 0% 0 0% 0%
20230710 17.02 17.12 16.94 17.07 1.01% 0.23% 0% 5508 0.0938 44.29 17.03 0% 0 0% 0 0% 0 0% 0%
20230707 17 17.12 16.84 16.9 -0.53% -0.29% 0% 7232 0.1226 55.96 16.95 0% 0 0% 0 0% 0 0% 0%
20230706 17.03 17.06 16.87 16.99 -0.06% 0.18% 0% 3084 0.0523 14.65 16.96 0% 0 0% 0 0% 0 0% 0%
20230705 16.96 17.03 16.88 17 0.59% 0.18% 0% 6281 0.1066 44.52 16.97 0% 0 0% 0 0% 0 0% 0%
20230704 16.96 17.04 16.85 16.9 -0.35% -0.24% 0% 9724 0.1647 42.18 16.94 0% 0 0% 0 0% 0 0% 0%
20230703 17.01 17.16 16.88 16.96 0% -0.12% 0% 6957 0.1181 29.65 16.98 0% 0 0% 0 0% 0 0% 0%
20230630 16.78 17.08 16.74 16.96 1.56% 0.06% 0% 13214 0.224 54.24 16.95 0% 0 0% 0 0% 0 0% 0%
20230629 16.7 16.79 16.58 16.7 0.24% 0.24% 0% 8095 0.1349 32.77 16.66 0% 0 0% 0 0% 0 0% 0%
20230628 16.65 16.7 16.33 16.66 0.42% 0.54% 0% 6456 0.107 25.85 16.57 0% 0 0% 0 0% 0 0% 0%
20230627 16.25 16.6 16.13 16.59 2.41% 1.28% 0% 8167 0.1338 33.27 16.38 0% 0 0% 0 0% 0 0% 0%
20230626 16.3 16.31 16.08 16.2 -0.67% 0.06% 0% 4693 0.076 20.32 16.19 0% 0 0% 0 0% 0 0% 0%
20230621 16.5 16.57 16.26 16.31 -1.57% -0.49% 0% 5490 0.09 25.76 16.39 0% 0 0% 0 0% 0 0% 0%
20230620 16.44 16.61 16.4 16.57 0.73% 0.24% 0% 4404 0.0728 22.82 16.53 0% 0 0% 0 0% 0 0% 0%
20230619 16.66 16.89 16.43 16.45 -1.2% -0.48% 0% 7346 0.1214 40.85 16.53 0% 0 0% 0 0% 0 0% 0%
20230616 16.74 16.83 16.46 16.65 -0.77% -0.48% 0% 7324 0.1225 44.79 16.73 0% 0 0% 0 0% 0 0% 0%
20230615 16.7 16.85 16.7 16.78 0.42% 0% 0% 5984 0.1004 39.29 16.78 0% 0 0% 0 0% 0 0% 0%
20230614 16.99 17.05 16.7 16.71 -1.71% -0.83% 0% 8284 0.1396 63.27 16.85 0% 0 0% 0 0% 0 0% 0%
20230613 16.75 17.2 16.7 17 1.07% 0.18% 0% 7518 0.1276 65.74 16.97 0% 0 0% 0 0% 0 0% 0%
20230612 16.65 16.83 16.46 16.82 1.02% 1.14% 0% 6054 0.1007 58.69 16.63 0% 0 0% 0 0% 0 0% 0%
20230609 16.86 16.99 16.59 16.65 -1.25% -0.42% 0% 5113 0.0855 52.48 16.72 0% 0 0% 0 0% 0 0% 0%
20230608 16.71 16.89 16.62 16.86 0.3% 0.42% 0% 3586 0.0602 37.87 16.79 0% 0 0% 0 0% 0 0% 0%
20230607 16.41 16.82 16.41 16.81 -0.53% 1.02% 0% 5438 0.0905 58.05 16.64 0% 0 0% 0 0% 0 0% 0%
20230606 16.83 16.95 16.65 16.9 0.42% 0.78% 0% 4865 0.0816 58.79 16.77 0% 0 0% 0 0% 0 0% 0%
20230605 16.8 16.99 16.79 16.83 -0.47% -0.18% 0% 4311 0.0727 56.03 16.86 0% 0 0% 0 0% 0 0% 0%
20230602 16.64 16.92 16.51 16.91 1.99% 0.96% 0% 8177 0.137 101.35 16.75 0% 0 0% 0 0% 0 0% 0%
20230601 16.6 16.77 16.5 16.58 -0.78% -0.24% 0% 5012 0.0833 30.23 16.62 0% 0 0% 0 0% 0 0% 0%
20230531 16.41 16.75 16.27 16.71 1.4% 1.09% 0% 6723 0.1111 41.14 16.53 0% 0 0% 0 0% 0 0% 0%
20230530 16.79 16.79 16.26 16.48 -0.12% 0.12% 0% 3549 0.0584 48.83 16.46 0% 0 0% 0 0% 0 0% 0%
20230529 16.88 16.88 16.4 16.5 -2.08% -0.6% 0% 5789 0.0961 79.94 16.6 0% 0 0% 0 0% 0 0% 0%
20230526 16.84 16.87 16.58 16.85 0.06% 0.72% 0% 5213 0.0872 74.56 16.73 0% 0 0% 0 0% 0 0% 0%
20230525 16.75 16.84 16.65 16.84 0.36% 0.6% 0% 6434 0.1077 90.56 16.74 0% 0 0% 0 0% 0 0% 0%
20230524 16.9 16.9 16.71 16.78 -0.12% -0.06% 0% 4073 0.0684 52.24 16.79 0% 0 0% 0 0% 0 0% 0%
20230523 16.8 17.02 16.79 16.8 -0.65% -0.65% 0% 4405 0.0745 50.42 16.91 0% 0 0% 0 0% 0 0% 0%
20230522 16.52 16.93 16.41 16.91 2.36% 0.71% 0% 8045 0.1351 85.91 16.79 0% 0 0% 0 0% 0 0% 0%
20230519 16.48 16.66 16.32 16.52 0.12% -0.06% 0% 4508 0.0745 44.87 16.53 0% 0 0% 0 0% 0 0% 0%
20230518 16.52 16.59 16.45 16.5 -0.06% -0.18% 0% 3540 0.0585 31.7 16.53 0% 0 0% 0 0% 0 0% 0%
20230517 16.2 16.55 16.15 16.51 1.91% 0.61% 0% 5454 0.0895 44.05 16.41 0% 0 0% 0 0% 0 0% 0%
20230516 16.34 16.36 16.13 16.2 -0.86% -0.06% 0% 3423 0.0555 24 16.21 0% 0 0% 0 0% 0 0% 0%
20230515 16.41 16.41 16 16.34 -0.43% 0.49% 0% 4268 0.0694 27.62 16.26 0% 0 0% 0 0% 0 0% 0%
20230510 16.16 16.33 16.04 16.15 -0.06% -0.12% 0% 5213 0.0843 42.22 16.17 0% 0 0% 0 0% 0 0% 0%
20230509 16.65 16.65 16.16 16.16 -2.59% -0.8% 0% 9369 0.1526 57.76 16.29 0% 0 0% 0 0% 0 0% 0%
20230508 16.87 17.09 16.57 16.59 -2.01% -0.78% 0% 8030 0.1343 52.39 16.72 0% 0 0% 0 0% 0 0% 0%
20230505 16.89 17 16.63 16.93 -0.18% 0.77% 0% 6284 0.1056 43.71 16.8 0% 0 0% 0 0% 0 0% 0%
20230504 16.76 17 16.6 16.96 0.3% 0.71% 0% 8422 0.1418 60.99 16.84 0% 0 0% 0 0% 0 0% 0%
20230428 16.74 16.95 16.63 16.91 1.81% 0.59% 0% 5569 0.0936 42.62 16.81 0% 0 0% 0 0% 0 0% 0%
20230427 16.51 16.8 16.44 16.61 0.12% -0.24% 0% 3310 0.0551 27.36 16.65 0% 0 0% 0 0% 0 0% 0%
20230426 16.36 16.65 16.3 16.59 0.79% 0.24% 0% 3716 0.0615 33.65 16.55 0% 0 0% 0 0% 0 0% 0%
20230425 17.1 17.1 16.27 16.46 -2.14% -0.54% 0% 6376 0.1055 67.79 16.55 0% 0 0% 0 0% 0 0% 0%
20230424 16.87 16.98 16.6 16.82 -0.41% 0.24% 0% 4887 0.082 55.96 16.78 0% 0 0% 0 0% 0 0% 0%
20230421 17.4 17.44 16.89 16.89 -3.1% -1.57% 0% 8585 0.1473 102.41 17.16 0% 0 0% 0 0% 0 0% 0%
20230420 17.73 17.85 17.38 17.43 -1.64% -0.63% 0% 8399 0.1473 102.2 17.54 0% 0 0% 0 0% 0 0% 0%
20230419 17.91 17.91 17.66 17.72 -0.67% -0.39% 0% 4846 0.0862 59.82 17.79 0% 0 0% 0 0% 0 0% 0%
20230418 17.82 17.92 17.82 17.84 -0.34% -0.11% 0% 4171 0.0745 46.43 17.86 0% 0 0% 0 0% 0 0% 0%
20230417 17.94 17.94 17.81 17.9 0% 0.11% 0% 5045 0.0902 51.22 17.88 0% 0 0% 0 0% 0 0% 0%
20230414 17.93 17.99 17.81 17.9 -0.5% 0.06% 0% 4506 0.0806 45.26 17.89 0% 0 0% 0 0% 0 0% 0%
20230413 17.95 18.06 17.82 17.99 -0.11% 0.45% 0% 4500 0.0806 41.25 17.91 0% 0 0% 0 0% 0 0% 0%
20230412 17.97 18.09 17.91 18.01 0.22% 0.17% 0% 5839 0.105 50.71 17.98 0% 0 0% 0 0% 0 0% 0%
20230411 17.92 18.01 17.8 17.97 0.45% 0.39% 0% 9440 0.169 77.5 17.9 0% 0 0% 0 0% 0 0% 0%
20230410 17.96 17.96 17.67 17.89 0% 0.62% 0% 7216 0.1283 55.57 17.78 0% 0 0% 0 0% 0 0% 0%
20230407 17.79 17.91 17.72 17.89 0.9% 0.22% 0% 8275 0.1477 61.36 17.85 0% 0 0% 0 0% 0 0% 0%
20230406 18.01 18.01 17.71 17.73 -1.94% -0.28% 0% 8215 0.1461 56.74 17.78 0% 0 0% 0 0% 0 0% 0%
20230404 18.18 18.18 17.83 18.08 -0.44% 0.61% 0% 12329 0.2215 80.84 17.97 0% 0 0% 0 0% 0 0% 0%
20230403 18.03 18.19 17.97 18.16 0.78% 0.44% 0% 11836 0.214 75.5 18.08 0% 0 0% 0 0% 0 0% 0%
20230331 17.9 18.02 17.83 18.02 0.5% 0.67% 0% 6743 0.1207 39.63 17.9 0% 0 0% 0 0% 0 0% 0%
20230330 18.01 18.01 17.6 17.93 -0.44% 0.73% 0% 13023 0.2318 68.09 17.8 0% 0 0% 0 0% 0 0% 0%
20230329 17.98 18.18 17.93 18.01 0.06% -0.06% 0% 9806 0.1767 50.51 18.02 0% 0 0% 0 0% 0 0% 0%
20230328 18.3 18.3 17.94 18 -1.32% -0.33% 0% 11750 0.2122 56.5 18.06 0% 0 0% 0 0% 0 0% 0%
20230327 18.38 18.39 18.15 18.24 -0.6% 0.11% 0% 15501 0.2825 68.14 18.22 0% 0 0% 0 0% 0 0% 0%
20230324 18.3 18.4 18.21 18.35 -0.27% 0.22% 0% 11749 0.2151 48.83 18.31 0% 0 0% 0 0% 0 0% 0%
20230323 18.3 18.47 18.14 18.4 0.05% 0.55% 0% 16460 0.3013 49.77 18.3 0% 0 0% 0 0% 0 0% 0%
20230322 18.24 18.42 18.21 18.39 0.99% 0.44% 0% 15018 0.275 50.69 18.31 0% 0 0% 0 0% 0 0% 0%
20230321 17.98 18.22 17.92 18.21 1.51% 0.5% 0% 14925 0.2704 45.08 18.12 0% 0 0% 0 0% 0 0% 0%
20230320 18.28 18.28 17.91 17.94 -1.97% -0.55% 0% 19139 0.3453 47.64 18.04 0% 0 0% 0 0% 0 0% 0%
20230317 18.12 18.45 18.1 18.3 1.16% 0.22% 0% 23619 0.4314 49.67 18.26 0% 0 0% 0 0% 0 0% 0%
20230316 18.21 18.38 18.08 18.09 -1.36% -0.71% 0% 15585 0.284 27.16 18.22 0% 0 0% 0 0% 0 0% 0%
20230315 18.2 18.57 18.2 18.34 0.77% -0.16% 0% 18345 0.337 30.17 18.37 0% 0 0% 0 0% 0 0% 0%
20230314 18.8 18.87 18.14 18.2 -3.55% -1.03% 0% 27488 0.5056 41.12 18.39 0% 0 0% 0 0% 0 0% 0%
20230313 18.78 18.94 18.58 18.87 0.48% 0.59% 0% 28556 0.5358 39.99 18.76 0% 0 0% 0 0% 0 0% 0%
20230310 19.25 19.25 18.73 18.78 -2.59% -0.84% 0% 32617 0.6178 39.75 18.94 0% 0 0% 0 0% 0 0% 0%
20230309 20.16 20.18 19.23 19.28 -3.74% -1.13% 0% 44927 0.8761 53.71 19.5 0% 0 0% 0 0% 0 0% 0%
20230308 19.93 20.22 19.6 20.03 0.5% 0.5% 0% 38769 0.7726 48.41 19.93 0% 0 0% 0 0% 0 0% 0%
20230307 21.08 21.27 19.77 19.93 -6.83% -2.16% 0% 71877 1.4638 95.97 20.37 0% 0 0% 0 0% 0 0% 0%
20230306 21.8 22 21.03 21.39 -4.76% 0.09% 0% 79798 1.7056 124.05 21.37 0% 0 0% 0 0% 0 0% 0%
20230303 21 22.46 21 22.46 9.99% 3.17% 0% 93948 2.045 169.27 21.77 0% 0 0% 0 0% 0 0% 0%
20230302 20.51 20.6 20.08 20.42 -1.21% 0.34% 0% 40139 0.8168 82.2 20.35 0% 0 0% 0 0% 0 0% 0%
20230301 20.26 20.96 20.26 20.67 2.02% 0.39% 0% 66067 1.3604 150.49 20.59 0% 0 0% 0 0% 0 0% 0%
20230228 20.6 21.09 19.88 20.26 -2.97% -0.88% 0% 67784 1.3857 183.8 20.44 0% 0 0% 0 0% 0 0% 0%
20230227 21.08 22.45 20.43 20.88 0.05% -1.6% 0% 118898 2.523 425.64 21.22 0% 0 0% 0 0% 0 0% 0%
20230224 18.98 20.87 18.97 20.87 10.02% 3.83% 0% 68699 1.3808 413.68 20.1 0% 0 0% 0 0% 0 0% 0%
20230223 18.89 19.35 18.65 18.97 0.64% -0.26% 0% 28332 0.5389 270.5 19.02 0% 0 0% 0 0% 0 0% 0%
20230222 18.69 18.92 18.56 18.85 1.02% 0.53% 0% 9924 0.1861 114.96 18.75 0% 0 0% 0 0% 0 0% 0%
20230221 18.64 18.76 18.5 18.66 0.27% 0.21% 0% 5055 0.0941 61.72 18.62 0% 0 0% 0 0% 0 0% 0%
20230220 18.19 18.68 18.02 18.61 2.53% 0.43% 0% 11881 0.2201 147.38 18.53 0% 0 0% 0 0% 0 0% 0%
20230217 18.2 18.4 18.09 18.15 0.33% -0.33% 0% 5859 0.1067 75.8 18.21 0% 0 0% 0 0% 0 0% 0%
20230216 18.57 18.64 17.92 18.09 -2.58% -1.26% 0% 8064 0.1477 105.67 18.32 0% 0 0% 0 0% 0 0% 0%
20230215 18.69 18.69 18.45 18.57 -0.48% 0.22% 0% 3724 0.069 51.43 18.53 0% 0 0% 0 0% 0 0% 0%
20230214 18.68 18.69 18.51 18.66 0.16% 0.27% 0% 5562 0.1035 72.15 18.61 0% 0 0% 0 0% 0 0% 0%
20230213 18.44 18.67 18.43 18.63 1.09% 0.27% 0% 5909 0.1098 76.49 18.58 0% 0 0% 0 0% 0 0% 0%
20230210 18.49 18.57 18.31 18.43 -0.32% -0.22% 0% 3779 0.0698 48.97 18.47 0% 0 0% 0 0% 0 0% 0%
20230209 18.25 18.49 18.13 18.49 1.59% 0.76% 0% 8224 0.1509 107.3 18.35 0% 0 0% 0 0% 0 0% 0%
20230208 18.27 18.33 18.17 18.2 -0.22% -0.22% 0% 5023 0.0916 70.1 18.24 0% 0 0% 0 0% 0 0% 0%
20230207 18.32 18.32 18.18 18.24 -0.11% -0.05% 0% 3677 0.0671 52.96 18.25 0% 0 0% 0 0% 0 0% 0%
20230206 18.39 18.8 18.24 18.26 -0.22% -0.81% 0% 7272 0.1339 106.74 18.41 0% 0 0% 0 0% 0 0% 0%
20230203 18.39 18.4 18.05 18.3 -0.16% 0.55% 0% 5291 0.0963 80.51 18.2 0% 0 0% 0 0% 0 0% 0%
20230202 18.32 18.35 18.18 18.33 0.33% 0.33% 0% 5483 0.1002 87.58 18.27 0% 0 0% 0 0% 0 0% 0%
20230201 18.09 18.3 18.02 18.27 1% 0.22% 0% 8047 0.1467 133.32 18.23 0% 0 0% 0 0% 0 0% 0%
20230131 17.94 18.12 17.91 18.09 0.56% 0.39% 0% 5711 0.1029 103.52 18.02 0% 0 0% 0 0% 0 0% 0%
20230130 17.85 18.05 17.85 17.99 1.07% 0.28% 0% 6136 0.1101 117.23 17.94 0% 0 0% 0 0% 0 0% 0%
20230120 17.64 17.8 17.64 17.8 0.91% 0.34% 0% 4233 0.0751 83.36 17.74 0% 0 0% 0 0% 0 0% 0%
20230119 17.52 17.67 17.45 17.64 1.09% 0.23% 0% 5295 0.0932 61.2 17.6 0% 0 0% 0 0% 0 0% 0%
20230118 17.48 17.52 17.41 17.45 0% -0.23% 0% 2579 0.0451 44.97 17.49 0% 0 0% 0 0% 0 0% 0%
20230117 17.42 17.5 17.31 17.45 -0.11% 0.29% 0% 3397 0.0591 58.01 17.4 0% 0 0% 0 0% 0 0% 0%
20230116 17.66 17.66 17.37 17.47 0.75% -0.11% 0% 4106 0.0718 67.42 17.49 0% 0 0% 0 0% 0 0% 0%
20230113 17.32 17.45 17.26 17.34 0.12% 0% 0% 3246 0.0563 52.45 17.34 0% 0 0% 0 0% 0 0% 0%
20230112 17.34 17.48 17.18 17.32 -0.12% 0.29% 0% 4371 0.0755 67.9 17.27 0% 0 0% 0 0% 0 0% 0%
20230111 17.53 17.58 17.3 17.34 -1.08% -0.52% 0% 3885 0.0677 58.4 17.43 0% 0 0% 0 0% 0 0% 0%
20230110 17.78 17.78 17.51 17.53 -1.07% -0.17% 0% 3274 0.0575 48.83 17.56 0% 0 0% 0 0% 0 0% 0%
20230109 17.89 17.92 17.67 17.72 -1.12% -0.17% 0% 4574 0.0812 68.8 17.75 0% 0 0% 0 0% 0 0% 0%
20230106 17.9 18 17.5 17.92 0.06% 0.96% 0% 7121 0.1264 105.38 17.75 0% 0 0% 0 0% 0 0% 0%
20230105 17.59 17.92 17.4 17.91 2.17% 1.36% 0% 8019 0.1417 121.9 17.67 0% 0 0% 0 0% 0 0% 0%
20230104 17.51 17.76 17.48 17.53 0.17% -0.4% 0% 4124 0.0726 65.76 17.6 0% 0 0% 0 0% 0 0% 0%
20230103 17.27 17.64 17.2 17.5 1.39% 0% 0% 5491 0.0961 86.1 17.5 0% 0 0% 0 0% 0 0% 0%
20221230 17.24 17.34 17.02 17.26 0.06% 0.41% 0% 5666 0.0974 42.23 17.19 0% 0 0% 0 0% 0 0% 0%
20221229 17.76 17.76 17.21 17.25 -2.32% -0.98% 0% 5643 0.0983 75.89 17.42 0% 0 0% 0 0% 0 0% 0%
20221228 18.05 18.05 17.57 17.66 -2.16% -1.06% 0% 6772 0.1209 82.39 17.85 0% 0 0% 0 0% 0 0% 0%
20221227 17.73 18.09 17.7 18.05 1.98% 0.84% 0% 4694 0.084 53.21 17.9 0% 0 0% 0 0% 0 0% 0%
20221226 17.54 17.75 17.48 17.7 0.91% 0.23% 0% 3318 0.0586 34.67 17.66 0% 0 0% 0 0% 0 0% 0%
20221223 17.69 17.82 17.41 17.54 -0.74% -0.4% 0% 5530 0.0974 54.55 17.61 0% 0 0% 0 0% 0 0% 0%
20221222 17.93 18.1 17.55 17.67 -1.45% -0.56% 0% 5025 0.0893 47.74 17.77 0% 0 0% 0 0% 0 0% 0%
20221221 18.09 18.15 17.9 17.93 -1.38% -0.39% 0% 4728 0.0851 43.23 18 0% 0 0% 0 0% 0 0% 0%
20221220 17.96 18.2 17.91 18.18 0.5% 0.5% 0% 4711 0.0852 40.13 18.09 0% 0 0% 0 0% 0 0% 0%
20221219 18.54 18.59 18.09 18.09 -2.43% -0.66% 0% 6776 0.1234 56.12 18.21 0% 0 0% 0 0% 0 0% 0%
20221216 18.85 18.88 18.45 18.54 -1.9% -0.22% 0% 11004 0.2045 89.11 18.58 0% 0 0% 0 0% 0 0% 0%
20221215 19.38 19.5 18.86 18.9 -2.02% -1% 0% 10936 0.2088 90.11 19.09 0% 0 0% 0 0% 0 0% 0%
20221214 19.24 19.6 19.2 19.29 0.31% -0.31% 0% 10694 0.2069 90.54 19.35 0% 0 0% 0 0% 0 0% 0%
20221213 19.05 19.23 18.82 19.23 0.94% 1% 0% 9957 0.1896 83.44 19.04 0% 0 0% 0 0% 0 0% 0%
20221212 18.85 19.15 18.8 19.05 1.06% 0.32% 0% 7314 0.1389 59.19 18.99 0% 0 0% 0 0% 0 0% 0%
20221209 19 19.16 18.73 18.85 -1.31% -0.16% 0% 8735 0.1649 67.37 18.88 0% 0 0% 0 0% 0 0% 0%
20221208 19.25 19.39 19.05 19.1 -1.24% -0.47% 0% 8645 0.1659 64.55 19.19 0% 0 0% 0 0% 0 0% 0%
20221207 19.18 19.37 19.01 19.34 0.73% 0.57% 0% 12349 0.2375 85.06 19.23 0% 0 0% 0 0% 0 0% 0%
20221206 19.24 19.35 19.09 19.2 -0.21% 0% 0% 7641 0.1467 45.86 19.2 0% 0 0% 0 0% 0 0% 0%
20221205 19.38 19.48 19.14 19.24 -0.72% 0% 0% 12114 0.2331 57.42 19.24 0% 0 0% 0 0% 0 0% 0%
20221202 18.9 19.49 18.86 19.38 1.68% 0.57% 0% 12530 0.2415 52.01 19.27 0% 0 0% 0 0% 0 0% 0%
20221201 18.9 19.07 18.6 19.06 1.93% 1.01% 0% 12513 0.2361 50.51 18.87 0% 0 0% 0 0% 0 0% 0%
20221130 18.9 19.15 18.69 18.7 -1.94% -0.95% 0% 9871 0.1864 40.33 18.88 0% 0 0% 0 0% 0 0% 0%
20221129 18.74 19.14 18.68 19.07 2.42% 0.42% 0% 13171 0.2501 54.97 18.99 0% 0 0% 0 0% 0 0% 0%
20221128 18.88 18.9 18.38 18.62 -1.17% 0.32% 0% 13273 0.2464 56.07 18.56 0% 0 0% 0 0% 0 0% 0%
20221125 19.33 19.42 18.8 18.84 -1.93% -0.79% 0% 15974 0.3034 70 18.99 0% 0 0% 0 0% 0 0% 0%
20221124 19.25 19.8 19.18 19.21 -0.31% -1.44% 0% 20939 0.4082 94.95 19.49 0% 0 0% 0 0% 0 0% 0%
20221123 19.7 19.7 18.92 19.27 -0.16% -0.16% 0% 33032 0.6374 158.04 19.3 0% 0 0% 0 0% 0 0% 0%
20221122 19.59 20.44 19.15 19.3 -1.78% -2.82% 0% 51165 1.0163 285.28 19.86 0% 0 0% 0 0% 0 0% 0%
20221121 18.81 19.7 18.66 19.65 4.19% 1.18% 0% 41644 0.8089 304.12 19.42 0% 0 0% 0 0% 0 0% 0%
20221118 18.73 18.94 18.56 18.86 0.69% 0.53% 0% 13418 0.2517 125.16 18.76 0% 0 0% 0 0% 0 0% 0%
20221117 18.56 18.78 18.43 18.73 1.02% 0.43% 0% 8743 0.1631 83.79 18.65 0% 0 0% 0 0% 0 0% 0%
20221116 18.45 18.6 18.45 18.54 0.38% 0.11% 0% 6436 0.1192 62.92 18.52 0% 0 0% 0 0% 0 0% 0%
20221115 18.31 18.5 18.3 18.47 0.44% 0.16% 0% 6058 0.1117 58.88 18.44 0% 0 0% 0 0% 0 0% 0%
20221114 18.7 18.74 18.39 18.39 -0.43% -0.7% 0% 9819 0.1818 94.08 18.52 0% 0 0% 0 0% 0 0% 0%
20221111 18.4 18.58 18.21 18.47 1.26% 0.27% 0% 13612 0.2508 135.65 18.42 0% 0 0% 0 0% 0 0% 0%
20221110 18.13 18.31 18.03 18.24 0.33% 0.5% 0% 7486 0.1359 78.64 18.15 0% 0 0% 0 0% 0 0% 0%
20221109 18.17 18.27 18.06 18.18 -0.38% 0.17% 0% 9061 0.1645 95.1 18.15 0% 0 0% 0 0% 0 0% 0%
20221108 18.29 18.3 18.06 18.25 0% 0.33% 0% 5634 0.1025 58.5 18.19 0% 0 0% 0 0% 0 0% 0%
20221107 18.17 18.3 18.11 18.25 0.5% 0.16% 0% 8409 0.1532 83.62 18.22 0% 0 0% 0 0% 0 0% 0%
20221104 17.83 18.19 17.83 18.16 1.34% 0.39% 0% 11160 0.2019 103.5 18.09 0% 0 0% 0 0% 0 0% 0%
20221103 18.01 18.05 17.76 17.92 -0.55% 0.22% 0% 7099 0.1269 55.96 17.88 0% 0 0% 0 0% 0 0% 0%
20221102 17.82 18.05 17.75 18.02 0.84% 0.22% 0% 6479 0.1165 45.85 17.98 0% 0 0% 0 0% 0 0% 0%
20221101 17.79 17.88 17.62 17.87 1.07% 0.51% 0% 8037 0.1429 54.75 17.78 0% 0 0% 0 0% 0 0% 0%
20221031 17.56 17.88 17.51 17.68 0.17% -0.11% 0% 5626 0.0996 36.22 17.7 0% 0 0% 0 0% 0 0% 0%
20221028 17.88 18.15 17.58 17.65 -1.67% -0.62% 0% 8000 0.1421 48.38 17.76 0% 0 0% 0 0% 0 0% 0%
20221027 18.12 18.26 17.94 17.95 -0.99% -0.83% 0% 7714 0.1396 42.38 18.1 0% 0 0% 0 0% 0 0% 0%
20221026 17.88 18.19 17.88 18.13 1.45% 0.17% 0% 10373 0.1877 45.38 18.1 0% 0 0% 0 0% 0 0% 0%
20221025 18.07 18.1 17.7 17.87 -1.33% 0.06% 0% 10720 0.1915 45.8 17.86 0% 0 0% 0 0% 0 0% 0%
20221024 18.75 18.85 18.1 18.11 -3.98% -1.68% 0% 15420 0.2841 67.92 18.42 0% 0 0% 0 0% 0 0% 0%
20221021 18.84 19.3 18.74 18.86 0.64% -0.74% 0% 27671 0.5257 128.76 19 0% 0 0% 0 0% 0 0% 0%
20221020 18.74 19.1 18.71 18.74 -0.43% -0.79% 0% 21387 0.404 105.37 18.89 0% 0 0% 0 0% 0 0% 0%
20221019 18.98 18.98 18.54 18.82 0.05% 0.32% 0% 10503 0.197 53.81 18.76 0% 0 0% 0 0% 0 0% 0%
20221018 19.1 19.3 18.81 18.81 -1.78% -1.21% 0% 13894 0.2645 71.23 19.04 0% 0 0% 0 0% 0 0% 0%
20221017 19.15 19.17 18.88 19.15 0.63% 0.52% 0% 12639 0.2408 66.57 19.05 0% 0 0% 0 0% 0 0% 0%
20220720 20.57 20.64 20.3 20.36 -0.54% -0.2% 0% 14189 0.2894 72.8 20.4 0% 0 0% 0 0% 0 0% 0%
20220719 20.4 20.58 20.3 20.47 0.34% 0% 0% 17366 0.3555 81.24 20.47 0% 0 0% 0 0% 0 0% 0%
20220718 20 20.5 20 20.4 1.64% 0.34% 0% 18932 0.3848 82.62 20.33 0% 0 0% 0 0% 0 0% 0%
20220715 20.15 20.5 19.95 20.07 -0.35% -0.55% 0% 25648 0.5176 105.45 20.18 0% 0 0% 0 0% 0 0% 0%
20220714 19.99 20.26 19.86 20.14 1.05% 0.25% 0% 15429 0.3099 62.56 20.09 0% 0 0% 0 0% 0 0% 0%
20220713 19.81 20.05 19.8 19.93 0.35% 0.1% 0% 15606 0.3107 56.51 19.91 0% 0 0% 0 0% 0 0% 0%
20220712 20.06 20.29 19.73 19.86 -0.55% -0.5% 0% 22165 0.4425 76.39 19.96 0% 0 0% 0 0% 0 0% 0%
20220711 20.48 20.48 19.79 19.97 -2.16% -0.2% 0% 25906 0.5183 85.61 20.01 0% 0 0% 0 0% 0 0% 0%
20220708 20.31 20.68 20.22 20.41 0.69% 0% 0% 18893 0.3857 62.42 20.41 0% 0 0% 0 0% 0 0% 0%
20220707 20.25 20.58 20.2 20.27 0.05% -0.39% 0% 16354 0.3328 50.37 20.35 0% 0 0% 0 0% 0 0% 0%
20220706 21.33 21.39 20.21 20.26 -5.33% -1.75% 0% 33465 0.6901 93.19 20.62 0% 0 0% 0 0% 0 0% 0%
20220705 21.85 22.16 21.2 21.4 -2.95% -0.97% 0% 29479 0.6371 76.01 21.61 0% 0 0% 0 0% 0 0% 0%
20220704 21.6 22.19 21.51 22.05 2.56% 0.59% 0% 29011 0.636 72.58 21.92 0% 0 0% 0 0% 0 0% 0%
20220701 21.88 21.89 21.46 21.5 -2.05% -0.6% 0% 26019 0.5628 63.4 21.63 0% 0 0% 0 0% 0 0% 0%
20220630 21.29 21.96 21.21 21.95 2.95% 1.01% 0% 39316 0.8543 92.36 21.73 0% 0 0% 0 0% 0 0% 0%
20220629 21.56 21.72 21.14 21.32 -1.39% -0.42% 0% 28254 0.6048 67.21 21.41 0% 0 0% 0 0% 0 0% 0%
20220628 21.83 21.88 21.4 21.62 -0.78% 0.28% 0% 32670 0.7043 77.58 21.56 0% 0 0% 0 0% 0 0% 0%
20220627 21.97 22.09 21.7 21.79 0.09% -0.27% 0% 29417 0.6429 69.96 21.85 0% 0 0% 0 0% 0 0% 0%
20220624 22.1 22.15 21.73 21.77 -2.07% -0.55% 0% 37213 0.8145 84.94 21.89 0% 0 0% 0 0% 0 0% 0%
20220623 22.67 22.7 22.01 22.23 -1.98% -0.04% 0% 50838 1.1307 118.18 22.24 0% 0 0% 0 0% 0 0% 0%
20220622 21.85 22.97 21.7 22.68 3.51% 1.52% 0% 74588 1.6662 173.02 22.34 0% 0 0% 0 0% 0 0% 0%
20220621 21.36 22.32 21 21.91 2.48% 1.34% 0% 47099 1.0184 108.82 21.62 0% 0 0% 0 0% 0 0% 0%
20220620 21.39 21.78 21.32 21.38 -0.56% -0.6% 0% 34880 0.7501 73.51 21.51 0% 0 0% 0 0% 0 0% 0%
20220617 20.99 21.72 20.91 21.5 1.7% 0.14% 0% 43561 0.9353 83.83 21.47 0% 0 0% 0 0% 0 0% 0%
20220616 20.99 21.33 20.9 21.14 0.28% 0.28% 0% 28629 0.6035 44.25 21.08 0% 0 0% 0 0% 0 0% 0%
20220615 21.53 21.65 21.03 21.08 -1.45% -1.31% 0% 32064 0.6848 40.94 21.36 0% 0 0% 0 0% 0 0% 0%
20220614 21.73 21.73 20.85 21.39 -2.82% 0.23% 0% 38187 0.8149 48.19 21.34 0% 0 0% 0 0% 0 0% 0%
20220613 21.59 22.2 20.8 22.01 1.43% 0.96% 0% 47840 1.043 46.41 21.8 0% 0 0% 0 0% 0 0% 0%
20220610 21.46 21.97 21.36 21.7 0.18% -0.05% 0% 36521 0.7929 36.51 21.71 0% 0 0% 0 0% 0 0% 0%
20220609 22.75 22.75 21.6 21.66 -4.87% -1.63% 0% 54174 1.193 56.58 22.02 0% 0 0% 0 0% 0 0% 0%
20220608 23.18 23.5 22.28 22.77 -2.15% -0.26% 0% 61103 1.3951 69.94 22.83 0% 0 0% 0 0% 0 0% 0%
20220607 24.01 24.6 23.14 23.27 -3.84% -2.43% 0% 78157 1.8639 99.96 23.85 0% 0 0% 0 0% 0 0% 0%
20220606 23.91 24.66 23.6 24.2 -1.67% 0.41% 0% 70613 1.7021 101.04 24.1 0% 0 0% 0 0% 0 0% 0%
20220602 26.51 26.8 24.34 24.61 -8.99% -1.52% 0% 136749 3.4179 222.96 24.99 0% 0 0% 0 0% 0 0% 0%
20220601 25.61 28.9 25.61 27.04 -1.85% 1.05% 0% 137970 3.6926 278.99 26.76 0% 0 0% 0 0% 0 0% 0%
20220531 27.61 27.98 27.55 27.55 -10% -0.22% 0% 31374 0.8663 84.32 27.61 0% 0 0% 0 0% 0 0% 0%
20220530 33.79 34 30.49 30.61 -3.22% -6.36% 0% 195106 6.3781 607.18 32.69 0% 0 0% 0 0% 0 0% 0%
20220527 31.63 31.63 31.63 31.63 10.02% 0% 0% 9048 0.2862 176.13 31.63 0% 0 0% 0 0% 0 0% 0%
20220526 28.75 28.75 28.75 28.75 9.98% 0% 0% 5582 0.1605 116.51 28.75 0% 0 0% 0 0% 0 0% 0%
20220525 26.14 26.14 26.14 26.14 10.02% 0.08% 0% 2186 0.0571 43.24 26.12 0% 0 0% 0 0% 0 0% 0%
20220524 23.76 23.76 23.76 23.76 10% -0.04% 0% 3984 0.0947 60.3 23.77 0% 0 0% 0 0% 0 0% 0%
20220523 21.6 21.6 21.6 21.6 9.98% -0.05% 0% 2864 0.0619 32.88 21.61 0% 0 0% 0 0% 0 0% 0%
20220520 16.37 19.64 16.37 19.64 43.99% 0.31% 0% 9528 0.1866 59.32 19.58 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