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. 近岸蛋白688137
    4. 返回上一页 刷新
股票代码（例：sh688137）       235条   (进入近岸蛋白股票专站) 近岸蛋白股票成本分析
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 50.82 51.49 49.85 50.03 -2.38% 9906% 0% 492340 0.2476 113.88 0.5 0% 0 0% 0 0% 0 0% 0%
20230927 49.07 51.85 48.75 51.25 4.78% 9949.02% 0% 708958 0.3595 176.63 0.51 0% 0 0% 0 0% 0 0% 0%
20230926 49.6 50.18 48.81 48.91 -2.43% 9881.63% 0% 266046 0.1311 72.56 0.49 0% 0 0% 0 0% 0 0% 0%
20230925 50.16 50.78 49.7 50.13 -0.36% 9926% 0% 224974 0.1126 61.4 0.5 0% 0 0% 0 0% 0 0% 0%
20230922 48.57 50.4 48.13 50.31 2.86% 9999.99% 0% 300962 0.1484 76.88 0.49 0% 0 0% 0 0% 0 0% 0%
20230921 50.39 50.39 48.88 48.91 -2.76% 9881.63% 0% 232216 0.1143 60.33 0.49 0% 0 0% 0 0% 0 0% 0%
20230920 50.36 51.15 49.69 50.3 -0.65% 9762.75% 0% 266773 0.1348 67.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230919 50.72 51.12 50.35 50.63 -0.74% 9827.45% 0% 279269 0.1413 69.49 0.51 0% 0 0% 0 0% 0 0% 0%
20230918 51 51.4 49.96 51.01 0.91% 9901.96% 0% 315682 0.1608 79.57 0.51 0% 0 0% 0 0% 0 0% 0%
20230915 48.78 51.35 48.59 50.55 3.59% 9999.99% 0% 541114 0.2729 134.78 0.5 0% 0 0% 0 0% 0 0% 0%
20230914 49.45 49.59 48.5 48.8 -1.43% 9859.18% 0% 251484 0.1229 63.46 0.49 0% 0 0% 0 0% 0 0% 0%
20230913 51.27 51.3 49.13 49.51 -2.5% 9802% 0% 287723 0.1432 65.11 0.5 0% 0 0% 0 0% 0 0% 0%
20230912 50.77 51.4 50.4 50.78 -0.29% 9856.86% 0% 287152 0.1462 58.27 0.51 0% 0 0% 0 0% 0 0% 0%
20230911 50.01 51.38 49.49 50.93 2.25% 9886.27% 0% 389546 0.1981 71.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230908 49.31 50.25 49.31 49.81 0.42% 9862% 0% 209959 0.105 35.81 0.5 0% 0 0% 0 0% 0 0% 0%
20230907 50.6 50.62 49.49 49.6 -2.69% 9820% 0% 357780 0.1791 58.6 0.5 0% 0 0% 0 0% 0 0% 0%
20230906 50.5 51.13 50.3 50.97 0.14% 9894.12% 0% 276919 0.1404 46.31 0.51 0% 0 0% 0 0% 0 0% 0%
20230905 51.3 51.3 50.55 50.9 -0.7% 9880.39% 0% 226659 0.1154 38.33 0.51 0% 0 0% 0 0% 0 0% 0%
20230904 51.3 51.63 50.82 51.26 0.31% 9950.98% 0% 300476 0.1536 45.69 0.51 0% 0 0% 0 0% 0 0% 0%
20230901 51.25 51.66 50.69 51.1 -0.78% 9919.61% 0% 375812 0.1919 53.44 0.51 0% 0 0% 0 0% 0 0% 0%
20230831 51.2 51.7 50.16 51.5 0.55% 9998.04% 0% 659553 0.3365 87.24 0.51 0% 0 0% 0 0% 0 0% 0%
20230830 50.11 52.6 49.86 51.22 2.52% 9943.14% 0% 869299 0.4465 112.41 0.51 0% 0 0% 0 0% 0 0% 0%
20230829 47.74 50.85 46.49 49.96 2.8% 9999.99% 0% 845076 0.4143 82.74 0.49 0% 0 0% 0 0% 0 0% 0%
20230828 52.8 52.8 48.5 48.6 -0.16% 9620% 0% 793931 0.3995 77.89 0.5 0% 0 0% 0 0% 0 0% 0%
20230825 50.3 50.31 48.6 48.68 -4.04% 9834.69% 0% 509337 0.2521 55.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230824 50.3 51.55 49.52 50.73 0.85% 9847.06% 0% 389501 0.1971 36.7 0.51 0% 0 0% 0 0% 0 0% 0%
20230823 50.53 50.9 50.11 50.3 -1.22% 9960% 0% 339545 0.1713 27.08 0.5 0% 0 0% 0 0% 0 0% 0%
20230822 52.08 53 49.78 50.92 -2.47% 9884.31% 0% 960166 0.4882 62.13 0.51 0% 0 0% 0 0% 0 0% 0%
20230821 54.08 54.44 52.13 52.21 -3.46% 9750.94% 0% 778643 0.4131 54.24 0.53 0% 0 0% 0 0% 0 0% 0%
20230818 56.82 56.82 53.88 54.08 -3.98% 9732.73% 0% 870216 0.4787 61.81 0.55 0% 0 0% 0 0% 0 0% 0%
20230817 55.7 56.51 54.09 56.32 1.09% 9999.99% 0% 880398 0.4873 62.33 0.55 0% 0 0% 0 0% 0 0% 0%
20230816 55.83 58.26 55.5 55.71 -1.31% 9673.68% 0% 1037844 0.591 73.69 0.57 0% 0 0% 0 0% 0 0% 0%
20230815 57.35 57.66 54.97 56.45 -0.9% 9980.36% 0% 929469 0.5216 69 0.56 0% 0 0% 0 0% 0 0% 0%
20230814 58.14 58.21 55.55 56.96 -2.15% 9892.98% 0% 1252501 0.7099 96.54 0.57 0% 0 0% 0 0% 0 0% 0%
20230811 59 61.4 58.12 58.21 -1.76% 9601.67% 0% 1783363 1.0656 156.85 0.6 0% 0 0% 0 0% 0 0% 0%
20230810 57.41 59.96 56.52 59.25 1.93% 9999.99% 0% 1968256 1.1475 185.61 0.58 0% 0 0% 0 0% 0 0% 0%
20230809 52.06 60.29 52.06 58.13 11.98% 9999.99% 0% 2942831 1.6833 331.85 0.57 0% 0 0% 0 0% 0 0% 0%
20230808 51.73 52.59 50.62 51.91 0% 9882.69% 0% 468928 0.2426 70.77 0.52 0% 0 0% 0 0% 0 0% 0%
20230807 55 55.03 51.5 51.91 -6.43% 9694.34% 0% 943267 0.5018 150.32 0.53 0% 0 0% 0 0% 0 0% 0%
20230804 56.38 56.7 54.8 55.48 -2.17% 9987.27% 0% 998960 0.5534 188.03 0.55 0% 0 0% 0 0% 0 0% 0%
20230803 53.82 56.8 53.8 56.71 5.37% 9999.99% 0% 1255883 0.7048 271.69 0.56 0% 0 0% 0 0% 0 0% 0%
20230802 54.5 55.28 53.66 53.82 -1.59% 9866.67% 0% 319918 0.1736 86.56 0.54 0% 0 0% 0 0% 0 0% 0%
20230801 53.74 55.98 53.32 54.69 1.77% 9843.64% 0% 576890 0.3178 165.45 0.55 0% 0 0% 0 0% 0 0% 0%
20230731 53.31 54.37 53.11 53.74 0.86% 9851.85% 0% 291587 0.1567 88.42 0.54 0% 0 0% 0 0% 0 0% 0%
20230728 53 53.52 52.3 53.28 0.3% 9952.83% 0% 319358 0.1688 98.67 0.53 0% 0 0% 0 0% 0 0% 0%
20230727 53.76 54.25 52.84 53.12 -1.19% 9922.64% 0% 244234 0.1304 79.31 0.53 0% 0 0% 0 0% 0 0% 0%
20230726 52.94 54.8 52.66 53.76 1.57% 9855.56% 0% 439092 0.237 146.45 0.54 0% 0 0% 0 0% 0 0% 0%
20230725 53.28 53.35 52.12 52.93 0.51% 9886.79% 0% 296492 0.156 102.88 0.53 0% 0 0% 0 0% 0 0% 0%
20230724 52.55 53.56 52.11 52.66 0.23% 9835.85% 0% 263301 0.1395 93 0.53 0% 0 0% 0 0% 0 0% 0%
20230721 51.36 53.6 51.25 52.54 2.32% 9813.21% 0% 389365 0.2054 140.05 0.53 0% 0 0% 0 0% 0 0% 0%
20230720 52.78 52.89 51.29 51.35 -2.12% 9775% 0% 227020 0.1179 86.48 0.52 0% 0 0% 0 0% 0 0% 0%
20230719 53.18 53.4 52.35 52.46 -1.35% 9798.11% 0% 159833 0.0844 58.29 0.53 0% 0 0% 0 0% 0 0% 0%
20230718 51.93 53.66 51.85 53.18 2.27% 9933.96% 0% 296925 0.1568 90.09 0.53 0% 0 0% 0 0% 0 0% 0%
20230717 52.59 52.59 51.8 52 -1.27% 9900% 0% 191449 0.0995 58.47 0.52 0% 0 0% 0 0% 0 0% 0%
20230714 53.16 53.34 52.5 52.67 -1.24% 9837.74% 0% 193644 0.1022 57.42 0.53 0% 0 0% 0 0% 0 0% 0%
20230713 53.03 53.78 52.75 53.33 0.36% 9962.26% 0% 190019 0.1013 55.97 0.53 0% 0 0% 0 0% 0 0% 0%
20230712 53.65 54.55 52.82 53.14 -1.87% 9740.74% 0% 273583 0.1465 61.08 0.54 0% 0 0% 0 0% 0 0% 0%
20230711 53.52 54.27 52.62 54.15 2.07% 9927.78% 0% 256698 0.1376 79.78 0.54 0% 0 0% 0 0% 0 0% 0%
20230710 52.99 54.1 52.87 53.05 0.47% 9909.43% 0% 213548 0.114 45.85 0.53 0% 0 0% 0 0% 0 0% 0%
20230707 52.75 53.34 52.28 52.8 -0.41% 9862.26% 0% 200531 0.1061 42.38 0.53 0% 0 0% 0 0% 0 0% 0%
20230706 54.33 54.33 52.62 53.02 -2.41% 9903.77% 0% 394945 0.2099 119.56 0.53 0% 0 0% 0 0% 0 0% 0%
20230705 53.34 56.5 53.07 54.33 2.37% 9778.18% 0% 701049 0.3831 156.59 0.55 0% 0 0% 0 0% 0 0% 0%
20230704 52.56 53.61 52.15 53.07 0.97% 9913.21% 0% 240082 0.1271 86.25 0.53 0% 0 0% 0 0% 0 0% 0%
20230703 51.3 52.63 51.3 52.56 2.1% 9999.99% 0% 329200 0.1722 114.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230630 50.22 51.79 50.22 51.48 1.82% 9994.12% 0% 237253 0.122 75.96 0.51 0% 0 0% 0 0% 0 0% 0%
20230629 51 51 50.24 50.56 1.3% 9813.73% 0% 186422 0.0942 58.27 0.51 0% 0 0% 0 0% 0 0% 0%
20230628 51.1 51.1 49.8 50.41 -1.35% 9982% 0% 143822 0.0723 44.64 0.5 0% 0 0% 0 0% 0 0% 0%
20230627 50.88 51.13 49.83 51.1 1.61% 9919.61% 0% 171599 0.0872 51.23 0.51 0% 0 0% 0 0% 0 0% 0%
20230626 50.02 51.41 49.68 50.29 0.16% 9958% 0% 228629 0.1153 64.71 0.5 0% 0 0% 0 0% 0 0% 0%
20230621 51.5 51.5 50.08 50.21 -2.56% 9745.1% 0% 360870 0.1825 100.79 0.51 0% 0 0% 0 0% 0 0% 0%
20230620 52.08 52.52 51.4 51.53 -1.21% 9809.62% 0% 303620 0.1571 84.07 0.52 0% 0 0% 0 0% 0 0% 0%
20230619 53.11 53.11 52.06 52.16 -1.27% 9741.51% 0% 256315 0.1348 69.24 0.53 0% 0 0% 0 0% 0 0% 0%
20230616 53.03 53.17 52.52 52.83 -0.41% 9867.92% 0% 305837 0.1614 70.89 0.53 0% 0 0% 0 0% 0 0% 0%
20230615 53 53.41 52.33 53.05 0.28% 9909.43% 0% 509584 0.2681 110.84 0.53 0% 0 0% 0 0% 0 0% 0%
20230614 53.28 53.32 52.8 52.9 -1.45% 9881.13% 0% 251008 0.133 56.22 0.53 0% 0 0% 0 0% 0 0% 0%
20230613 54.1 54.35 53.31 53.68 -0.22% 9840.74% 0% 174013 0.0934 39.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230612 54.21 54.21 53.1 53.8 -0.39% 9862.96% 0% 285731 0.1529 62.49 0.54 0% 0 0% 0 0% 0 0% 0%
20230609 53.49 55.15 53.1 54.01 1.68% 9901.85% 0% 301348 0.1634 66.38 0.54 0% 0 0% 0 0% 0 0% 0%
20230608 54.33 54.33 53.11 53.12 -1.78% 9737.04% 0% 272043 0.1457 60.06 0.54 0% 0 0% 0 0% 0 0% 0%
20230607 55.31 55.31 53.67 54.08 -1.48% 9914.81% 0% 451736 0.2446 100.02 0.54 0% 0 0% 0 0% 0 0% 0%
20230606 56.22 56.26 54.64 54.89 -2.3% 9880% 0% 426723 0.2364 96.7 0.55 0% 0 0% 0 0% 0 0% 0%
20230605 59.3 59.3 55.51 56.18 -4.26% 9756.14% 0% 833171 0.4711 187.36 0.57 0% 0 0% 0 0% 0 0% 0%
20230602 57.29 59.55 56.76 58.68 2.88% 9999.99% 0% 527234 0.3083 140.75 0.58 0% 0 0% 0 0% 0 0% 0%
20230601 56.1 57.87 55.3 57.04 1.05% 9907.02% 0% 372806 0.2124 83.2 0.57 0% 0 0% 0 0% 0 0% 0%
20230531 56.2 57.13 56.2 56.45 -0.34% 9803.51% 0% 277488 0.1573 64.58 0.57 0% 0 0% 0 0% 0 0% 0%
20230530 56.51 57.23 55 56.64 -0.49% 9999.99% 0% 282465 0.1589 70.54 0.56 0% 0 0% 0 0% 0 0% 0%
20230529 57.16 57.6 56.08 56.92 -0.66% 9885.96% 0% 286359 0.1628 67.59 0.57 0% 0 0% 0 0% 0 0% 0%
20230526 57.39 57.75 56.85 57.3 -0.61% 9952.63% 0% 197208 0.1131 44.87 0.57 0% 0 0% 0 0% 0 0% 0%
20230525 57 58.07 56.8 57.65 0.26% 9999.99% 0% 281565 0.1615 61.23 0.57 0% 0 0% 0 0% 0 0% 0%
20230524 57.7 58.19 56.76 57.5 -1.44% 9987.72% 0% 403755 0.2314 82.43 0.57 0% 0 0% 0 0% 0 0% 0%
20230523 57.63 59.6 57.63 58.34 0.95% 9788.14% 0% 463015 0.2728 94.33 0.59 0% 0 0% 0 0% 0 0% 0%
20230522 58.14 58.45 57.2 57.79 -0.6% 9863.79% 0% 259158 0.1496 49.41 0.58 0% 0 0% 0 0% 0 0% 0%
20230519 55.48 59.28 55.3 58.14 4.76% 9924.14% 0% 737790 0.4258 133.3 0.58 0% 0 0% 0 0% 0 0% 0%
20230518 56.38 56.38 55.44 55.5 -0.93% 9810.71% 0% 219048 0.1221 37.14 0.56 0% 0 0% 0 0% 0 0% 0%
20230517 56.1 56.38 55.32 56.02 0.21% 9903.57% 0% 338797 0.189 50.81 0.56 0% 0 0% 0 0% 0 0% 0%
20230516 58.1 58.1 55.78 55.9 -3.45% 9882.14% 0% 549268 0.3099 80.41 0.56 0% 0 0% 0 0% 0 0% 0%
20230515 56.28 57.97 55.95 57.9 2.92% 9999.99% 0% 490469 0.2813 70.24 0.57 0% 0 0% 0 0% 0 0% 0%
20230510 57 57.55 56.05 57.27 0.47% 9947.37% 0% 417786 0.2378 55.94 0.57 0% 0 0% 0 0% 0 0% 0%
20230509 59.72 59.72 56.91 57 -4.55% 9727.59% 0% 530543 0.307 72.17 0.58 0% 0 0% 0 0% 0 0% 0%
20230508 60.99 61.52 59.09 59.72 -2.02% 9853.33% 0% 443651 0.2657 62.12 0.6 0% 0 0% 0 0% 0 0% 0%
20230505 64.94 64.94 60.93 60.95 -5.71% 9730.65% 0% 706832 0.4381 101.99 0.62 0% 0 0% 0 0% 0 0% 0%
20230504 66.78 66.78 64.21 64.64 -2.11% 9844.62% 0% 466629 0.3024 69.26 0.65 0% 0 0% 0 0% 0 0% 0%
20230428 63.61 67.2 63.61 66.03 3.17% 9904.55% 0% 762740 0.5014 108.61 0.66 0% 0 0% 0 0% 0 0% 0%
20230427 65.14 65.2 62.2 64 -3.02% 9900% 0% 802687 0.5106 104.22 0.64 0% 0 0% 0 0% 0 0% 0%
20230426 64.28 66.5 63.87 65.99 1.96% 9999.99% 0% 463627 0.3027 55.1 0.65 0% 0 0% 0 0% 0 0% 0%
20230425 68.38 68.72 64.17 64.72 -5.35% 9856.92% 0% 683850 0.4479 78.64 0.65 0% 0 0% 0 0% 0 0% 0%
20230424 68.48 70.43 67.5 68.38 -0.18% 9810.14% 0% 531082 0.365 59.9 0.69 0% 0 0% 0 0% 0 0% 0%
20230421 70.3 71.12 68.45 68.5 -2.92% 9685.71% 0% 484013 0.337 54.99 0.7 0% 0 0% 0 0% 0 0% 0%
20230420 71.49 71.69 69.88 70.56 -1.58% 9980% 0% 488058 0.3432 53.61 0.7 0% 0 0% 0 0% 0 0% 0%
20230419 71.48 72.3 70.96 71.69 0.39% 9856.94% 0% 463596 0.3322 50.17 0.72 0% 0 0% 0 0% 0 0% 0%
20230418 72.04 72.04 70.22 71.41 -1.07% 9957.75% 0% 713045 0.5071 75.72 0.71 0% 0 0% 0 0% 0 0% 0%
20230417 73.46 74 71.75 72.18 -1.81% 9925% 0% 766450 0.5545 85.76 0.72 0% 0 0% 0 0% 0 0% 0%
20230414 73.32 75.3 71.7 73.51 0.26% 9969.86% 0% 1055082 0.7731 123.42 0.73 0% 0 0% 0 0% 0 0% 0%
20230413 69.58 74.5 69.07 73.32 4.61% 9943.84% 0% 1530424 1.1151 193.35 0.73 0% 0 0% 0 0% 0 0% 0%
20230412 71.65 71.66 69.88 70.09 -2.18% 9771.83% 0% 696903 0.4914 94.35 0.71 0% 0 0% 0 0% 0 0% 0%
20230411 70.01 74.42 70 71.65 2.36% 9851.39% 0% 1181395 0.8564 166.7 0.72 0% 0 0% 0 0% 0 0% 0%
20230410 70.47 71.65 69.5 70 -1.1% 9900% 0% 599604 0.4221 80.84 0.7 0% 0 0% 0 0% 0 0% 0%
20230407 68.3 71.35 67.92 70.78 3.27% 9999.99% 0% 862898 0.6074 108.85 0.7 0% 0 0% 0 0% 0 0% 0%
20230406 65.47 68.59 65.47 68.54 4.15% 9979.41% 0% 833235 0.5648 94.96 0.68 0% 0 0% 0 0% 0 0% 0%
20230404 67.62 67.8 65.22 65.81 -2.65% 9871.21% 0% 616953 0.4094 64.62 0.66 0% 0 0% 0 0% 0 0% 0%
20230403 66.85 67.84 66.5 67.6 0.93% 9989.55% 0% 407375 0.2739 42.27 0.67 0% 0 0% 0 0% 0 0% 0%
20230331 66.82 68.56 66.61 66.98 0.24% 9897.01% 0% 538498 0.3624 56.05 0.67 0% 0 0% 0 0% 0 0% 0%
20230330 67.28 67.29 66.26 66.82 -0.79% 9873.13% 0% 433926 0.2895 46.15 0.67 0% 0 0% 0 0% 0 0% 0%
20230329 68.15 68.25 66.59 67.35 -1.82% 9952.24% 0% 876108 0.5873 95.67 0.67 0% 0 0% 0 0% 0 0% 0%
20230328 69.3 70 68.13 68.6 -1.79% 9842.03% 0% 646319 0.4446 77.23 0.69 0% 0 0% 0 0% 0 0% 0%
20230327 71.54 72.61 69.08 69.85 -2.38% 9878.57% 0% 1326651 0.9342 166.58 0.7 0% 0 0% 0 0% 0 0% 0%
20230324 73.07 74.32 71.38 71.55 -2.13% 9837.5% 0% 1069239 0.7751 159.92 0.72 0% 0 0% 0 0% 0 0% 0%
20230323 77.5 77.99 72.6 73.11 -5.05% 9779.73% 0% 1277317 0.9469 224.83 0.74 0% 0 0% 0 0% 0 0% 0%
20230322 78.27 81.5 76.01 77 -1.62% 9771.79% 0% 1227693 0.9616 276.26 0.78 0% 0 0% 0 0% 0 0% 0%
20230321 74.41 79.25 74.22 78.27 5.2% 9999.99% 0% 703237 0.5431 196.68 0.77 0% 0 0% 0 0% 0 0% 0%
20230320 74 75.29 73.12 74.4 1.06% 9954.05% 0% 346913 0.2578 105.85 0.74 0% 0 0% 0 0% 0 0% 0%
20230317 74 74.38 73.08 73.62 -0.03% 9848.65% 0% 214447 0.1577 66.32 0.74 0% 0 0% 0 0% 0 0% 0%
20230316 74 74.6 73.6 73.64 -0.62% 9851.35% 0% 233224 0.1722 69.77 0.74 0% 0 0% 0 0% 0 0% 0%
20230315 74.66 75.29 73.75 74.1 0.14% 9780% 0% 270289 0.2015 79.6 0.75 0% 0 0% 0 0% 0 0% 0%
20230314 75.97 76.58 74 74 -2.63% 9766.67% 0% 406362 0.3046 114.76 0.75 0% 0 0% 0 0% 0 0% 0%
20230313 76.88 76.96 75.01 76 0.21% 9900% 0% 238283 0.1809 67.49 0.76 0% 0 0% 0 0% 0 0% 0%
20230310 75.4 76.36 74.5 75.84 0.58% 9878.95% 0% 262097 0.1982 71.73 0.76 0% 0 0% 0 0% 0 0% 0%
20230309 74.42 76.41 74.41 75.4 1.33% 9821.05% 0% 309664 0.234 83.08 0.76 0% 0 0% 0 0% 0 0% 0%
20230308 75.01 76.08 74.18 74.41 -1.55% 9821.33% 0% 331995 0.2488 83.76 0.75 0% 0 0% 0 0% 0 0% 0%
20230307 76.67 77.99 75.18 75.58 -2.01% 9844.74% 0% 307027 0.2346 80.39 0.76 0% 0 0% 0 0% 0 0% 0%
20230306 76.01 78.05 76.01 77.13 0.26% 9916.88% 0% 253881 0.1954 66.62 0.77 0% 0 0% 0 0% 0 0% 0%
20230303 77.3 78.9 76.53 76.93 -0.45% 9890.91% 0% 324028 0.2505 76.96 0.77 0% 0 0% 0 0% 0 0% 0%
20230302 76.95 78.35 76.31 77.28 0.43% 9936.36% 0% 271939 0.2107 58.7 0.77 0% 0 0% 0 0% 0 0% 0%
20230301 78 78 76.11 76.95 -1.19% 9893.51% 0% 429775 0.3303 75.82 0.77 0% 0 0% 0 0% 0 0% 0%
20230228 78.69 79.12 76.9 77.88 -1.1% 9884.62% 0% 427426 0.3327 74.35 0.78 0% 0 0% 0 0% 0 0% 0%
20230227 80 80.4 78.56 78.75 -1.91% 9868.35% 0% 322935 0.2562 55.1 0.79 0% 0 0% 0 0% 0 0% 0%
20230224 80 81.79 79.7 80.28 -0.77% 9935% 0% 304253 0.2446 49.53 0.8 0% 0 0% 0 0% 0 0% 0%
20230223 82.33 83.76 80.36 80.9 -1.53% 9765.85% 0% 464751 0.3796 72.7 0.82 0% 0 0% 0 0% 0 0% 0%
20230222 81.65 82.6 81.65 82.16 -0.41% 9919.51% 0% 220957 0.1812 32.13 0.82 0% 0 0% 0 0% 0 0% 0%
20230221 82.99 83.21 81.6 82.5 -1% 9960.98% 0% 275586 0.2271 38.78 0.82 0% 0 0% 0 0% 0 0% 0%
20230220 81.7 83.52 79.46 83.33 2.26% 9999.99% 0% 633705 0.5154 83.44 0.81 0% 0 0% 0 0% 0 0% 0%
20230217 82.51 83.39 81.46 81.49 -1.55% 9837.8% 0% 696733 0.5734 94.04 0.82 0% 0 0% 0 0% 0 0% 0%
20230216 83.2 86.17 82.01 82.77 -0.52% 9637.65% 0% 1138801 0.9637 157.24 0.85 0% 0 0% 0 0% 0 0% 0%
20230215 83.81 84.65 82.51 83.2 -1.23% 9924.1% 0% 523493 0.4355 75.78 0.83 0% 0 0% 0 0% 0 0% 0%
20230214 85.52 86.45 83.5 84.24 -1.14% 9928.57% 0% 589907 0.4976 86.94 0.84 0% 0 0% 0 0% 0 0% 0%
20230213 84.53 87.76 84.53 85.21 0.82% 9808.14% 0% 622724 0.5348 92.45 0.86 0% 0 0% 0 0% 0 0% 0%
20230210 85.72 85.72 83.39 84.52 -1.24% 9961.9% 0% 617048 0.5203 90.46 0.84 0% 0 0% 0 0% 0 0% 0%
20230209 83.24 85.66 81.32 85.58 4.06% 9999.99% 0% 946359 0.7922 139.68 0.84 0% 0 0% 0 0% 0 0% 0%
20230208 83 84 82.04 82.24 -0.32% 9808.43% 0% 488395 0.4054 75.95 0.83 0% 0 0% 0 0% 0 0% 0%
20230207 84 85.22 82.03 82.5 -2.02% 9839.76% 0% 684695 0.5677 106.58 0.83 0% 0 0% 0 0% 0 0% 0%
20230206 85.78 85.78 83.33 84.2 -2.43% 9923.81% 0% 527745 0.4439 80 0.84 0% 0 0% 0 0% 0 0% 0%
20230203 85 87.55 84.11 86.3 1.31% 9934.88% 0% 709856 0.6077 94.69 0.86 0% 0 0% 0 0% 0 0% 0%
20230202 84.86 86.98 84.22 85.18 0.38% 9804.65% 0% 673027 0.5758 86.5 0.86 0% 0 0% 0 0% 0 0% 0%
20230201 83.26 84.95 82.9 84.86 1.87% 9999.99% 0% 476621 0.4001 61.46 0.84 0% 0 0% 0 0% 0 0% 0%
20230131 84.97 85.44 82.8 83.3 -2.06% 9816.67% 0% 664583 0.5567 85.11 0.84 0% 0 0% 0 0% 0 0% 0%
20230130 87.8 87.8 84.54 85.05 -1.8% 9789.53% 0% 586014 0.5017 77.17 0.86 0% 0 0% 0 0% 0 0% 0%
20230120 87.3 88.47 86.17 86.61 -1.4% 9855.17% 0% 515863 0.4491 69.66 0.87 0% 0 0% 0 0% 0 0% 0%
20230119 86.01 88.28 84.76 87.84 2.86% 9996.55% 0% 538099 0.4688 66.21 0.87 0% 0 0% 0 0% 0 0% 0%
20230118 87.09 87.77 85.18 85.4 -1.93% 9830.23% 0% 456025 0.3937 51.25 0.86 0% 0 0% 0 0% 0 0% 0%
20230117 88.83 89.89 87 87.08 -3.04% 9795.45% 0% 877629 0.7738 98 0.88 0% 0 0% 0 0% 0 0% 0%
20230116 85.3 91.75 85.3 89.81 4.55% 9878.89% 0% 1428053 1.2841 152.91 0.9 0% 0 0% 0 0% 0 0% 0%
20230113 83.01 86.96 82.1 85.9 4.18% 9888.37% 0% 972079 0.8331 107.34 0.86 0% 0 0% 0 0% 0 0% 0%
20230112 81.48 82.97 81.48 82.45 0.92% 9954.88% 0% 565837 0.466 57.51 0.82 0% 0 0% 0 0% 0 0% 0%
20230111 82.61 84.5 81.51 81.7 -1.22% 9743.37% 0% 540168 0.4479 54.38 0.83 0% 0 0% 0 0% 0 0% 0%
20230110 83.44 83.9 82.22 82.71 -0.99% 9865.06% 0% 622286 0.5159 58.57 0.83 0% 0 0% 0 0% 0 0% 0%
20230109 84.33 84.87 83 83.54 -0.84% 9965.06% 0% 546171 0.4559 50.6 0.83 0% 0 0% 0 0% 0 0% 0%
20230106 83.5 85.34 82.56 84.25 0.01% 9929.76% 0% 943369 0.7929 85.22 0.84 0% 0 0% 0 0% 0 0% 0%
20230105 80 85.45 79.68 84.24 4.79% 9999.99% 0% 1600092 1.3353 148.22 0.83 0% 0 0% 0 0% 0 0% 0%
20230104 80.49 80.6 78.14 80.39 -0.14% 9948.75% 0% 723788 0.5771 70.97 0.8 0% 0 0% 0 0% 0 0% 0%
20230103 75.99 81.22 75.5 80.5 5.92% 9999.99% 0% 1565459 1.2424 152.46 0.79 0% 0 0% 0 0% 0 0% 0%
20221230 77.54 77.55 74.58 76 -0.38% 9900% 0% 854687 0.652 79.43 0.76 0% 0 0% 0 0% 0 0% 0%
20221229 73.89 79.49 73.57 76.29 3.08% 9807.79% 0% 1508945 1.1624 143.2 0.77 0% 0 0% 0 0% 0 0% 0%
20221228 76.4 76.4 73.44 74.01 -3.13% 9768% 0% 775832 0.5785 75.23 0.75 0% 0 0% 0 0% 0 0% 0%
20221227 78.91 78.92 73.35 76.4 -3.47% 9999.99% 0% 1271474 0.9577 109.95 0.75 0% 0 0% 0 0% 0 0% 0%
20221226 76.7 79.38 76.31 79.15 2.42% 9999.99% 0% 868949 0.6791 67.55 0.78 0% 0 0% 0 0% 0 0% 0%
20221223 76.06 79.08 75.16 77.28 1.6% 9936.36% 0% 870850 0.6722 61.77 0.77 0% 0 0% 0 0% 0 0% 0%
20221222 77.48 78.2 75.82 76.06 -1.45% 9777.92% 0% 528770 0.4065 32.42 0.77 0% 0 0% 0 0% 0 0% 0%
20221221 78.6 78.73 76.29 77.18 -1.05% 9923.38% 0% 535665 0.413 30.58 0.77 0% 0 0% 0 0% 0 0% 0%
20221220 78.88 80.01 78 78 -2.17% 9773.42% 0% 714139 0.5617 37.86 0.79 0% 0 0% 0 0% 0 0% 0%
20221219 82.89 82.98 78.67 79.73 -3.42% 9866.25% 0% 943603 0.7559 47.83 0.8 0% 0 0% 0 0% 0 0% 0%
20221216 84.1 84.44 81.8 82.55 -1.9% 9845.78% 0% 978050 0.8117 47.24 0.83 0% 0 0% 0 0% 0 0% 0%
20221215 85 86.78 83.54 84.15 -1.6% 9800% 0% 847505 0.7181 38.45 0.85 0% 0 0% 0 0% 0 0% 0%
20221214 87.42 90.88 85.22 85.52 -0.9% 9618.18% 0% 1760680 1.5412 74.02 0.88 0% 0 0% 0 0% 0 0% 0%
20221213 87.77 92.02 82.4 86.3 -3.36% 9934.88% 0% 2664841 2.2827 104.65 0.86 0% 0 0% 0 0% 0 0% 0%
20221212 89.64 91.97 87.52 89.3 0.47% 9822.22% 0% 1589397 1.4254 63.04 0.9 0% 0 0% 0 0% 0 0% 0%
20221209 87.78 92.43 87 88.88 2.3% 9775.56% 0% 2488139 2.2397 99.39 0.9 0% 0 0% 0 0% 0 0% 0%
20221208 89.7 89.7 85.95 86.88 -2.93% 9886.21% 0% 1595994 1.3913 64.47 0.87 0% 0 0% 0 0% 0 0% 0%
20221207 88.62 90.3 87.21 89.5 0.72% 9956.18% 0% 1953248 1.7381 78.63 0.89 0% 0 0% 0 0% 0 0% 0%
20221206 92.22 92.5 88.27 88.86 -3.61% 9884.27% 0% 1652168 1.4779 66.09 0.89 0% 0 0% 0 0% 0 0% 0%
20221205 99.91 99.91 90.61 92.19 -5.95% 9812.9% 0% 2348021 2.1749 92.54 0.93 0% 0 0% 0 0% 0 0% 0%
20221202 102 103.39 95.54 98.02 -3.93% 9801.01% 0% 2497377 2.4748 104.28 0.99 0% 0 0% 0 0% 0 0% 0%
20221201 112.9 112.9 99 102.03 -10.34% 9710.58% 0% 3037826 3.1466 126.52 1.04 0% 0 0% 0 0% 0 0% 0%
20221130 116.8 118.88 112.54 113.8 -3.56% 9795.65% 0% 1780613 2.0479 85.87 1.15 0% 0 0% 0 0% 0 0% 0%
20221129 105.91 119 104.46 118 10.74% 9999.99% 0% 2599134 2.9281 110.18 1.13 0% 0 0% 0 0% 0 0% 0%
20221128 103.55 109.98 103.55 106.56 1.24% 9858.88% 0% 1200440 1.2829 49.87 1.07 0% 0 0% 0 0% 0 0% 0%
20221125 107.25 107.7 101.59 105.26 -2.54% 9924.76% 0% 1074357 1.1256 41.16 1.05 0% 0 0% 0 0% 0 0% 0%
20221124 103.41 108.88 103.03 108 4.27% 9999.99% 0% 1605698 1.7091 56.84 1.06 0% 0 0% 0 0% 0 0% 0%
20221123 106.52 107.41 99.3 103.58 -3.58% 9956.31% 0% 1945896 2.0009 68.02 1.03 0% 0 0% 0 0% 0 0% 0%
20221122 114 115.28 105.73 107.43 -5.76% 9755.96% 0% 2387106 2.6004 89.58 1.09 0% 0 0% 0 0% 0 0% 0%
20221121 112.92 119.46 110 114 -0.85% 9900% 0% 2025641 2.3109 81.82 1.14 0% 0 0% 0 0% 0 0% 0%
20221118 112 119.35 107.14 114.98 3.59% 9898.26% 0% 3130214 3.5852 128.74 1.15 0% 0 0% 0 0% 0 0% 0%
20221117 108.13 112.79 106.4 111 1.02% 9999.99% 0% 2017130 2.2031 80.33 1.09 0% 0 0% 0 0% 0 0% 0%
20221116 102.78 118.6 102.5 109.88 9.21% 9889.09% 0% 4403571 4.8626 174.4 1.1 0% 0 0% 0 0% 0 0% 0%
20221115 100 103.49 99.01 100.61 -2.42% 9861.39% 0% 2195692 2.2162 79.75 1.01 0% 0 0% 0 0% 0 0% 0%
20221114 92.11 106 92.11 103.1 8.53% 9999.99% 0% 3001634 3.0003 111.11 1 0% 0 0% 0 0% 0 0% 0%
20221111 97.9 108 93.58 95 2.72% 9213.73% 0% 3858677 3.9491 155.52 1.02 0% 0 0% 0 0% 0 0% 0%
20221110 95.18 98 91.81 92.48 -3.75% 9738.3% 0% 1275710 1.2002 52.6 0.94 0% 0 0% 0 0% 0 0% 0%
20221109 96.43 99.99 95.01 96.08 -1.45% 9805.15% 0% 1600198 1.5597 67.7 0.97 0% 0 0% 0 0% 0 0% 0%
20221108 96.88 99.7 92 97.49 2.26% 9999.99% 0% 1956581 1.8781 80.17 0.96 0% 0 0% 0 0% 0 0% 0%
20221107 99.21 101 93.68 95.34 -3.44% 9728.87% 0% 1984790 1.9325 84.88 0.97 0% 0 0% 0 0% 0 0% 0%
20221104 97.04 105 97.04 98.74 4.9% 9774% 0% 3036316 3.0486 133.46 1 0% 0 0% 0 0% 0 0% 0%
20221103 89.89 98.3 89.74 94.13 1.51% 9913.83% 0% 2718435 2.5435 119.54 0.94 0% 0 0% 0 0% 0 0% 0%
20221102 82 98.78 81.5 92.73 12.65% 9870.97% 0% 4735134 4.4066 221.44 0.93 0% 0 0% 0 0% 0 0% 0%
20221101 76.18 82.38 74.7 82.32 10.08% 9999.99% 0% 1691976 1.3299 77.09 0.79 0% 0 0% 0 0% 0 0% 0%
20221031 77 79.37 72.91 74.78 -2.98% 9870.67% 0% 1984350 1.494 83.44 0.75 0% 0 0% 0 0% 0 0% 0%
20221028 78 81 76.01 77.08 -6.68% 9782.05% 0% 2037197 1.5978 84.54 0.78 0% 0 0% 0 0% 0 0% 0%
20221027 85.5 85.81 82.2 82.6 -2.85% 9733.33% 0% 1854547 1.5573 77 0.84 0% 0 0% 0 0% 0 0% 0%
20221026 80.98 89.8 80.4 85.02 5.26% 9786.05% 0% 2384380 2.0582 98.8 0.86 0% 0 0% 0 0% 0 0% 0%
20221025 80.83 84 79.13 80.77 -1.8% 9871.6% 0% 1578784 1.2843 63.73 0.81 0% 0 0% 0 0% 0 0% 0%
20221024 79.25 85.02 79.25 82.25 5.35% 9930.49% 0% 2638630 2.1652 108.58 0.82 0% 0 0% 0 0% 0 0% 0%
20221021 79.82 80.95 76.3 78.07 -2.87% 9908.97% 0% 2165479 1.6986 84.32 0.78 0% 0 0% 0 0% 0 0% 0%
20221020 79 83.49 77 80.38 0.04% 9947.5% 0% 1711118 1.3727 65 0.8 0% 0 0% 0 0% 0 0% 0%
20221019 79.02 85.29 78.08 80.35 -0.56% 9698.78% 0% 2686830 2.1931 87.16 0.82 0% 0 0% 0 0% 0 0% 0%
20221018 78.65 82.68 76.2 80.8 4.06% 9999.99% 0% 2710426 2.1712 85.09 0.8 0% 0 0% 0 0% 0 0% 0%
20221017 79.5 82.49 75.8 77.65 -1.71% 9729.11% 0% 3142053 2.4737 95.18 0.79 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