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. 隆达股份688231
    4. 返回上一页 刷新
股票代码（例：sh688231）       235条   (进入隆达股份股票专站) 隆达股份股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 23.23 23.4 23.16 23.34 0.47% 9999.99% 0% 699619 0.1629 67.19 0.23 0% 0 0% 0 0% 0 0% 0%
20230927 22.99 23.47 22.91 23.23 1.57% 9999.99% 0% 730363 0.1697 68.8 0.23 0% 0 0% 0 0% 0 0% 0%
20230926 23 23.03 22.83 22.87 -1.08% 9843.48% 0% 487108 0.1115 41.76 0.23 0% 0 0% 0 0% 0 0% 0%
20230925 23.21 23.3 22.88 23.12 -0.77% 9952.17% 0% 749453 0.1729 62.57 0.23 0% 0 0% 0 0% 0 0% 0%
20230922 22.73 23.34 22.5 23.3 2.28% 9999.99% 0% 1696279 0.3895 129.91 0.23 0% 0 0% 0 0% 0 0% 0%
20230921 23.27 23.42 22.67 22.78 -2.44% 9804.35% 0% 1175996 0.2701 94.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230920 23.62 23.79 23.33 23.35 -1.52% 9629.17% 0% 910621 0.2143 74.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230919 24.25 24.35 23.61 23.71 -2.23% 9779.17% 0% 1329943 0.3174 104.62 0.24 0% 0 0% 0 0% 0 0% 0%
20230918 24.28 24.68 24.13 24.25 -0.74% 9999.99% 0% 977008 0.2379 79.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230915 24.58 24.8 24.28 24.43 -0.24% 9999.99% 0% 933598 0.2282 76.02 0.24 0% 0 0% 0 0% 0 0% 0%
20230914 24.92 25 24.37 24.49 -1.53% 9696% 0% 844222 0.2074 68.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230913 25.3 25.4 24.62 24.87 -2.05% 9848% 0% 1484267 0.3711 119.65 0.25 0% 0 0% 0 0% 0 0% 0%
20230912 25.61 25.67 25.2 25.39 -0.86% 9999.99% 0% 809175 0.2058 64.26 0.25 0% 0 0% 0 0% 0 0% 0%
20230911 25.5 25.76 25.15 25.61 0.51% 9750% 0% 1576601 0.4031 112.43 0.26 0% 0 0% 0 0% 0 0% 0%
20230908 25.22 25.61 25.1 25.48 0.75% 9999.99% 0% 934367 0.2377 68.32 0.25 0% 0 0% 0 0% 0 0% 0%
20230907 25.9 25.9 25.2 25.29 -2.58% 9999.99% 0% 1029577 0.2623 75.17 0.25 0% 0 0% 0 0% 0 0% 0%
20230906 25.36 26.01 25.28 25.96 1.92% 9884.62% 0% 1304779 0.3362 101.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230905 25.55 25.82 25.33 25.47 0.12% 9696.15% 0% 1034479 0.2646 85.94 0.26 0% 0 0% 0 0% 0 0% 0%
20230904 25.57 25.57 25.15 25.44 0.51% 9999.99% 0% 937108 0.2374 80 0.25 0% 0 0% 0 0% 0 0% 0%
20230901 25.61 25.97 25.29 25.31 -1.59% 9999.99% 0% 943844 0.2404 83.28 0.25 0% 0 0% 0 0% 0 0% 0%
20230831 25.95 26.08 25.57 25.72 -0.35% 9792.31% 0% 1020293 0.2632 91.38 0.26 0% 0 0% 0 0% 0 0% 0%
20230830 25.5 26.18 25.4 25.81 0.7% 9826.92% 0% 1730278 0.4467 150.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230829 24.5 25.79 24.31 25.63 5.43% 9999.99% 0% 2252234 0.5718 228.31 0.25 0% 0 0% 0 0% 0 0% 0%
20230828 25.2 25.4 24.12 24.31 1.5% 9624% 0% 1201064 0.2956 140.33 0.25 0% 0 0% 0 0% 0 0% 0%
20230825 23.63 24.39 23.61 23.95 -0.08% 9879.17% 0% 1036838 0.2493 118.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230824 24 24.12 23.68 23.97 0.38% 9887.5% 0% 483092 0.1157 52.93 0.24 0% 0 0% 0 0% 0 0% 0%
20230823 24.5 24.5 23.87 23.88 -2.53% 9850% 0% 527022 0.1268 48.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230822 24.96 24.96 24 24.5 -0.61% 9999.99% 0% 651120 0.1587 60.76 0.24 0% 0 0% 0 0% 0 0% 0%
20230821 24.99 25.2 24.56 24.65 -0.8% 9760% 0% 669634 0.1661 64.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230818 24.98 25.35 24.82 24.85 -0.24% 9840% 0% 980193 0.2461 95.81 0.25 0% 0 0% 0 0% 0 0% 0%
20230817 23.93 24.98 23.88 24.91 3.49% 9864% 0% 1532138 0.3773 145.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230816 24.12 24.51 24.07 24.07 -1.19% 9929.17% 0% 510515 0.1243 47.86 0.24 0% 0 0% 0 0% 0 0% 0%
20230815 24.31 24.4 23.85 24.36 0.21% 9999.99% 0% 712370 0.1719 58.15 0.24 0% 0 0% 0 0% 0 0% 0%
20230814 24.28 24.34 23.61 24.31 0.12% 9999.99% 0% 858491 0.206 69.66 0.24 0% 0 0% 0 0% 0 0% 0%
20230811 24.32 24.87 24.16 24.28 0.5% 9612% 0% 1384591 0.3394 106.52 0.25 0% 0 0% 0 0% 0 0% 0%
20230810 25.05 25.29 23.99 24.16 -3.63% 9966.67% 0% 2341089 0.5701 185.27 0.24 0% 0 0% 0 0% 0 0% 0%
20230809 25.18 25.25 24.93 25.07 0% 9928% 0% 432126 0.1085 39.25 0.25 0% 0 0% 0 0% 0 0% 0%
20230808 25.38 25.38 25.05 25.07 -0.75% 9928% 0% 618991 0.1556 52.33 0.25 0% 0 0% 0 0% 0 0% 0%
20230807 25.31 25.55 25.09 25.26 -0.16% 9999.99% 0% 525305 0.1326 40.74 0.25 0% 0 0% 0 0% 0 0% 0%
20230804 24.98 25.36 24.77 25.3 -0.78% 9999.99% 0% 1065564 0.268 65.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230803 25.68 25.88 25.4 25.5 -1.12% 9707.69% 0% 1515374 0.3874 97.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230802 25.16 25.9 25.12 25.79 2.67% 9819.23% 0% 1893739 0.4852 129.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230801 25.36 25.36 25.01 25.12 -0.32% 9948% 0% 674852 0.1694 49.3 0.25 0% 0 0% 0 0% 0 0% 0%
20230731 25.15 25.59 25 25.2 0.56% 9980% 0% 1715478 0.4339 127.89 0.25 0% 0 0% 0 0% 0 0% 0%
20230728 25.06 25.29 24.6 25.06 -0.28% 9924% 0% 1213424 0.3022 99.2 0.25 0% 0 0% 0 0% 0 0% 0%
20230727 25.45 25.5 25.06 25.13 -0.87% 9952% 0% 1038895 0.2622 90.35 0.25 0% 0 0% 0 0% 0 0% 0%
20230726 25.48 25.48 25.21 25.35 -0.47% 9999.99% 0% 860351 0.2179 78.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230725 25.5 25.68 25.25 25.47 0.39% 9999.99% 0% 1672130 0.4255 157.82 0.25 0% 0 0% 0 0% 0 0% 0%
20230724 27.48 27.48 25.11 25.37 -7.68% 9657.69% 0% 3850818 0.9932 416.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230721 27.43 28.17 27.31 27.48 0.4% 9714.29% 0% 473884 0.131 86.5 0.28 0% 0 0% 0 0% 0 0% 0%
20230720 27.85 28.11 27.36 27.37 -1.76% 9675% 0% 500485 0.1385 84.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230719 28.58 28.58 27.71 27.86 -0.75% 9850% 0% 546008 0.1523 85.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230718 28.17 28.3 27.97 28.07 0.07% 9925% 0% 352167 0.099 52.37 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 28.28 28.28 27.8 28.05 -0.46% 9917.86% 0% 315895 0.0885 40.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 28.68 28.68 28.15 28.18 -1.05% 9964.29% 0% 517194 0.1463 58.6 0.28 0% 0 0% 0 0% 0 0% 0%
20230713 28.79 28.93 28.61 28.84 0.95% 9844.83% 0% 408079 0.1175 45.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230712 28.98 29.01 28.55 28.57 -1.82% 9751.72% 0% 461840 0.1329 57.5 0.29 0% 0 0% 0 0% 0 0% 0%
20230711 28.85 29.17 28.82 29.1 0.62% 9934.48% 0% 375209 0.1088 40.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230710 29.05 29.31 28.9 28.92 -0.58% 9872.41% 0% 396742 0.1152 48.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230707 29.28 29.61 29.03 29.09 -1.22% 9931.03% 0% 760856 0.222 91.94 0.29 0% 0 0% 0 0% 0 0% 0%
20230706 29.33 29.76 28.95 29.45 0.72% 9999.99% 0% 964183 0.2835 106.57 0.29 0% 0 0% 0 0% 0 0% 0%
20230705 29.47 29.74 29.2 29.24 -1.02% 9982.76% 0% 757509 0.2226 95.77 0.29 0% 0 0% 0 0% 0 0% 0%
20230704 28.9 29.6 28.81 29.54 2.21% 9999.99% 0% 1169762 0.3428 130.67 0.29 0% 0 0% 0 0% 0 0% 0%
20230703 28.58 29.28 28.58 28.9 1.3% 9865.52% 0% 1415946 0.4113 173.21 0.29 0% 0 0% 0 0% 0 0% 0%
20230630 27.71 28.87 27.71 28.53 2.66% 9737.93% 0% 935739 0.2669 128.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230629 27.42 28.1 27.42 27.79 0.47% 9825% 0% 376257 0.1047 53.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230628 27.26 27.78 26.8 27.66 0.88% 9999.99% 0% 717266 0.1956 98.7 0.27 0% 0 0% 0 0% 0 0% 0%
20230627 27.16 27.54 27.12 27.42 0.96% 9999.99% 0% 483942 0.1323 68.49 0.27 0% 0 0% 0 0% 0 0% 0%
20230626 27.97 27.98 27.16 27.16 -2.9% 9600% 0% 538747 0.1482 76.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230621 28.6 28.6 27.95 27.97 -1.51% 9889.29% 0% 606323 0.1706 86.45 0.28 0% 0 0% 0 0% 0 0% 0%
20230620 28 28.78 27.92 28.4 1.1% 9999.99% 0% 855865 0.2428 121.1 0.28 0% 0 0% 0 0% 0 0% 0%
20230619 28.4 28.65 28.09 28.09 -0.95% 9932.14% 0% 771279 0.2186 103.48 0.28 0% 0 0% 0 0% 0 0% 0%
20230616 28.34 28.59 28.22 28.36 0.32% 9999.99% 0% 450364 0.128 59.95 0.28 0% 0 0% 0 0% 0 0% 0%
20230615 28.17 28.42 28.01 28.27 1% 9996.43% 0% 388694 0.1098 47.4 0.28 0% 0 0% 0 0% 0 0% 0%
20230614 28.34 28.34 27.99 27.99 -1.1% 9896.43% 0% 391892 0.1101 43.62 0.28 0% 0 0% 0 0% 0 0% 0%
20230613 28.15 28.57 28.01 28.3 0.82% 9999.99% 0% 455167 0.1289 47.53 0.28 0% 0 0% 0 0% 0 0% 0%
20230612 28.2 28.38 28 28.07 -0.46% 9925% 0% 509582 0.1435 51.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230609 27.97 28.33 27.93 28.2 0.25% 9971.43% 0% 456104 0.1282 44.76 0.28 0% 0 0% 0 0% 0 0% 0%
20230608 28.71 28.79 27.9 28.13 -1.3% 9946.43% 0% 590421 0.1667 57.45 0.28 0% 0 0% 0 0% 0 0% 0%
20230607 29.37 29.37 28.39 28.5 -2.3% 9727.59% 0% 709630 0.2038 67.73 0.29 0% 0 0% 0 0% 0 0% 0%
20230606 29.51 29.73 29.02 29.17 -1.45% 9958.62% 0% 1208694 0.3533 120.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230605 29.88 29.94 29.43 29.6 -1.04% 9766.67% 0% 925849 0.2745 99.93 0.3 0% 0 0% 0 0% 0 0% 0%
20230602 29.18 30.08 29.12 29.91 2.5% 9870% 0% 1027309 0.3061 117.25 0.3 0% 0 0% 0 0% 0 0% 0%
20230601 29.68 29.72 29.08 29.18 -1.88% 9962.07% 0% 1049111 0.3079 133.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230531 29.65 30.06 29.5 29.74 0.27% 9813.33% 0% 990849 0.2953 126.45 0.3 0% 0 0% 0 0% 0 0% 0%
20230530 29.59 29.92 29.11 29.66 -0.17% 9999.99% 0% 774213 0.2281 78.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230529 29.95 30.3 29.55 29.71 0.41% 9803.33% 0% 643797 0.1923 68.02 0.3 0% 0 0% 0 0% 0 0% 0%
20230526 30.15 30.17 29.25 29.59 -1.2% 9763.33% 0% 598180 0.1767 64.6 0.3 0% 0 0% 0 0% 0 0% 0%
20230525 29.38 30.35 29.2 29.95 1.91% 9883.33% 0% 943642 0.2814 102.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230524 29.33 29.65 29.15 29.39 -0.51% 9999.99% 0% 521250 0.1531 57.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230523 29.5 29.8 29.3 29.54 0.14% 9746.67% 0% 618893 0.1831 67.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230522 29.76 29.88 29.26 29.5 -0.61% 9999.99% 0% 510975 0.1506 52.06 0.29 0% 0 0% 0 0% 0 0% 0%
20230519 29.25 29.78 29.1 29.68 1.47% 9793.33% 0% 886336 0.2615 82.41 0.3 0% 0 0% 0 0% 0 0% 0%
20230518 29.41 29.73 29.12 29.25 -1.35% 9986.21% 0% 1170995 0.3435 106.52 0.29 0% 0 0% 0 0% 0 0% 0%
20230517 27.69 29.79 27.65 29.65 6.73% 9999.99% 0% 2209957 0.6442 184.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230516 28.06 28.39 27.65 27.78 -1.03% 9821.43% 0% 593229 0.166 42.5 0.28 0% 0 0% 0 0% 0 0% 0%
20230515 27.77 28.11 27.6 28.07 1.08% 9925% 0% 464407 0.1293 31.11 0.28 0% 0 0% 0 0% 0 0% 0%
20230510 28.06 28.13 27.51 27.9 -0.89% 9864.29% 0% 686057 0.1911 46 0.28 0% 0 0% 0 0% 0 0% 0%
20230509 28.99 29 28.1 28.15 -2.93% 9953.57% 0% 802166 0.2286 49.99 0.28 0% 0 0% 0 0% 0 0% 0%
20230508 29.11 29.22 28.8 29 0.35% 9900% 0% 691313 0.2001 42.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230505 29.61 29.85 28.77 28.9 -3.05% 9865.52% 0% 1169850 0.3392 71.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230504 29.5 30.11 29.17 29.81 1.78% 9836.67% 0% 1318470 0.3895 82.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230428 29.23 29.88 28.89 29.29 -0.24% 9999.99% 0% 1029066 0.2999 61.49 0.29 0% 0 0% 0 0% 0 0% 0%
20230427 28.6 30.03 28.36 29.36 0.69% 9999.99% 0% 1977792 0.5819 115.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230426 28.5 30.78 28.1 29.16 8.4% 9620% 0% 3529024 1.0442 219.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230425 27.7 27.88 26.18 26.9 -2.96% 9862.96% 0% 1437730 0.386 98.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230424 28.9 28.9 27.42 27.72 -4.35% 9800% 0% 1473999 0.4113 110.6 0.28 0% 0 0% 0 0% 0 0% 0%
20230421 28.9 29.73 28.9 28.98 -0.28% 9893.1% 0% 682639 0.1999 54.13 0.29 0% 0 0% 0 0% 0 0% 0%
20230420 29.81 29.97 28.97 29.06 -3.07% 9920.69% 0% 1141512 0.3349 88.34 0.29 0% 0 0% 0 0% 0 0% 0%
20230419 30.11 30.3 29.85 29.98 -0.27% 9893.33% 0% 729395 0.2186 56.5 0.3 0% 0 0% 0 0% 0 0% 0%
20230418 30.21 30.37 29.98 30.06 -0.89% 9920% 0% 844954 0.2543 63.26 0.3 0% 0 0% 0 0% 0 0% 0%
20230417 30.78 30.95 29.88 30.33 -1.59% 9999.99% 0% 1612906 0.4881 120.27 0.3 0% 0 0% 0 0% 0 0% 0%
20230414 29.73 31.05 29.73 30.82 3.22% 9841.94% 0% 1284067 0.3922 105.09 0.31 0% 0 0% 0 0% 0 0% 0%
20230413 30.17 30.17 29.72 29.86 -1.03% 9853.33% 0% 787571 0.2355 64.5 0.3 0% 0 0% 0 0% 0 0% 0%
20230412 30.27 30.42 30.1 30.17 0.07% 9956.67% 0% 538734 0.163 40.82 0.3 0% 0 0% 0 0% 0 0% 0%
20230411 30.28 30.38 30.06 30.15 -0.43% 9950% 0% 528759 0.1596 38.49 0.3 0% 0 0% 0 0% 0 0% 0%
20230410 30.81 31.2 30.25 30.28 -1.69% 9667.74% 0% 1053382 0.3231 77.52 0.31 0% 0 0% 0 0% 0 0% 0%
20230407 30.49 31.1 30.29 30.8 1.75% 9835.48% 0% 1003702 0.3077 75.49 0.31 0% 0 0% 0 0% 0 0% 0%
20230406 29.88 30.29 29.65 30.27 1.37% 9990% 0% 983677 0.2955 71.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230404 30.75 30.79 29.71 29.86 -2.86% 9853.33% 0% 898864 0.2707 67.9 0.3 0% 0 0% 0 0% 0 0% 0%
20230403 30.02 30.78 30 30.74 2.47% 9999.99% 0% 844878 0.2573 66.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230331 29.99 30.34 29.88 30 -0.46% 9900% 0% 631818 0.19 49.55 0.3 0% 0 0% 0 0% 0 0% 0%
20230330 29.67 30.31 29.62 30.14 1.01% 9946.67% 0% 961608 0.2876 69.91 0.3 0% 0 0% 0 0% 0 0% 0%
20230329 30.77 30.95 29.55 29.84 -3.02% 9846.67% 0% 2016515 0.6046 132.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230328 31.31 31.64 30.71 30.77 -2.26% 9825.81% 0% 1093553 0.3398 78.92 0.31 0% 0 0% 0 0% 0 0% 0%
20230327 31.28 31.66 31.28 31.48 -0.35% 9999.99% 0% 496548 0.1561 36.34 0.31 0% 0 0% 0 0% 0 0% 0%
20230324 32.09 32.09 31.53 31.59 -1.59% 9771.88% 0% 742522 0.2354 54.45 0.32 0% 0 0% 0 0% 0 0% 0%
20230323 31.87 32.14 31.41 32.1 0.75% 9931.25% 0% 951379 0.3021 82.76 0.32 0% 0 0% 0 0% 0 0% 0%
20230322 31.87 32.16 31.78 31.86 -0.19% 9856.25% 0% 782643 0.2498 52.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230321 31.66 32.08 31.66 31.92 0.82% 9875% 0% 709830 0.2263 47.08 0.32 0% 0 0% 0 0% 0 0% 0%
20230320 31.53 31.67 30.92 31.66 0.13% 9999.99% 0% 831151 0.26 51.55 0.31 0% 0 0% 0 0% 0 0% 0%
20230317 31.88 31.94 31.05 31.62 -0.03% 9999.99% 0% 1444196 0.4542 86.34 0.31 0% 0 0% 0 0% 0 0% 0%
20230316 33.24 33.26 31.48 31.63 -5.38% 9784.38% 0% 2486849 0.7999 149.52 0.32 0% 0 0% 0 0% 0 0% 0%
20230315 33.99 34.1 33.38 33.43 -1.15% 9732.35% 0% 1037715 0.3507 70.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230314 33.56 34.05 33.11 33.82 0.51% 9847.06% 0% 878311 0.2948 60.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230313 34.1 34.1 33.5 33.65 -0.77% 9797.06% 0% 643153 0.2169 43.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230310 34.08 34.32 33.86 33.91 -0.93% 9873.53% 0% 1196235 0.4071 77.07 0.34 0% 0 0% 0 0% 0 0% 0%
20230309 34.99 35 34.13 34.23 -2% 9967.65% 0% 1915472 0.6593 124.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230308 34.9 35 34.74 34.93 0.09% 9880% 0% 740510 0.2583 49.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230307 35.4 35.52 34.88 34.9 -1.55% 9871.43% 0% 1214533 0.4262 81.75 0.35 0% 0 0% 0 0% 0 0% 0%
20230306 35.05 35.6 34.96 35.45 1.29% 9999.99% 0% 1140612 0.4026 80 0.35 0% 0 0% 0 0% 0 0% 0%
20230303 34.88 35.15 34.74 35 0% 9900% 0% 1088187 0.3799 79.21 0.35 0% 0 0% 0 0% 0 0% 0%
20230302 35.35 35.6 34.9 35 -0.74% 9900% 0% 1285900 0.4516 98.1 0.35 0% 0 0% 0 0% 0 0% 0%
20230301 35.21 35.33 35.02 35.26 0.17% 9974.29% 0% 995032 0.3502 71.3 0.35 0% 0 0% 0 0% 0 0% 0%
20230228 35.31 35.66 34.97 35.2 -0.87% 9957.14% 0% 1380771 0.4866 99.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230227 35.08 35.84 34.96 35.51 0.77% 9999.99% 0% 1441257 0.5093 108.53 0.35 0% 0 0% 0 0% 0 0% 0%
20230224 35.28 35.45 34.9 35.24 0.43% 9968.57% 0% 1379176 0.4847 108.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230223 35.71 36.19 34.96 35.09 -1.79% 9925.71% 0% 1878801 0.6657 140.98 0.35 0% 0 0% 0 0% 0 0% 0%
20230222 35.76 35.76 35.34 35.73 0.37% 9825% 0% 957340 0.3405 73.2 0.36 0% 0 0% 0 0% 0 0% 0%
20230221 35.81 36.12 35.41 35.6 -0.92% 9788.89% 0% 943344 0.3373 70.55 0.36 0% 0 0% 0 0% 0 0% 0%
20230220 35.33 36.05 35.33 35.93 0.79% 9880.56% 0% 842177 0.3006 62.85 0.36 0% 0 0% 0 0% 0 0% 0%
20230217 36 36.17 35.47 35.65 -0.97% 9802.78% 0% 1063070 0.3797 72.9 0.36 0% 0 0% 0 0% 0 0% 0%
20230216 37.21 37.21 35.6 36 -3.25% 9900% 0% 1977995 0.7198 124.72 0.36 0% 0 0% 0 0% 0 0% 0%
20230215 37.3 37.37 37.03 37.21 -0.29% 9956.76% 0% 795802 0.2955 50.68 0.37 0% 0 0% 0 0% 0 0% 0%
20230214 37.6 37.73 37 37.32 -0.74% 9986.49% 0% 763585 0.2845 46.2 0.37 0% 0 0% 0 0% 0 0% 0%
20230213 37.24 37.9 37.13 37.6 0.97% 9794.74% 0% 720152 0.2703 40.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230210 38.3 38.35 37 37.24 -2.69% 9964.86% 0% 1770643 0.6638 90.53 0.37 0% 0 0% 0 0% 0 0% 0%
20230209 37.73 38.53 37.3 38.27 1.32% 9971.05% 0% 1423941 0.5446 78.06 0.38 0% 0 0% 0 0% 0 0% 0%
20230208 38.23 38.44 37.55 37.77 -0.89% 9839.47% 0% 1150831 0.4365 64.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230207 38.18 38.41 37.7 38.11 0.03% 9928.95% 0% 801787 0.3043 45.53 0.38 0% 0 0% 0 0% 0 0% 0%
20230206 38.88 39.88 37.8 38.1 -2.48% 9669.23% 0% 1831778 0.7073 104.09 0.39 0% 0 0% 0 0% 0 0% 0%
20230203 37.95 39.39 37.5 39.07 2.95% 9917.95% 0% 2504289 0.9648 149.19 0.39 0% 0 0% 0 0% 0 0% 0%
20230202 38.25 38.25 37.56 37.95 -0.86% 9886.84% 0% 2138904 0.81 143.24 0.38 0% 0 0% 0 0% 0 0% 0%
20230201 37.76 38.46 37.7 38.28 0.74% 9973.68% 0% 1694919 0.6453 126.39 0.38 0% 0 0% 0 0% 0 0% 0%
20230131 37.38 38.28 37.22 38 1.12% 9900% 0% 2006864 0.7606 163.63 0.38 0% 0 0% 0 0% 0 0% 0%
20230130 36.79 37.9 36.56 37.58 3.16% 9999.99% 0% 2736125 1.0205 251.2 0.37 0% 0 0% 0 0% 0 0% 0%
20230120 36.66 37.31 36.31 36.43 -1.09% 9745.95% 0% 981772 0.3601 111.62 0.37 0% 0 0% 0 0% 0 0% 0%
20230119 36.22 36.88 36.08 36.83 1.68% 9854.05% 0% 926347 0.3394 107.47 0.37 0% 0 0% 0 0% 0 0% 0%
20230118 36.72 37.01 36.01 36.22 -1.95% 9961.11% 0% 1123772 0.4091 132.76 0.36 0% 0 0% 0 0% 0 0% 0%
20230117 36.5 37.27 36.32 36.94 1.32% 9883.78% 0% 1215737 0.4486 158.24 0.37 0% 0 0% 0 0% 0 0% 0%
20230116 36.27 37.07 36.23 36.46 -0.08% 9754.05% 0% 1102179 0.4043 144.19 0.37 0% 0 0% 0 0% 0 0% 0%
20230113 36.61 36.61 36.14 36.49 -0.05% 9999.99% 0% 490406 0.178 67.81 0.36 0% 0 0% 0 0% 0 0% 0%
20230112 36.49 37.04 36.38 36.51 1.14% 9767.57% 0% 776128 0.2855 106.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230111 36.33 36.54 36.03 36.1 -0.99% 9927.78% 0% 563736 0.2045 78.18 0.36 0% 0 0% 0 0% 0 0% 0%
20230110 36.98 36.98 36.3 36.46 -1% 9754.05% 0% 500867 0.1834 67 0.37 0% 0 0% 0 0% 0 0% 0%
20230109 36.75 37.1 36.62 36.83 0.9% 9854.05% 0% 539903 0.199 72.18 0.37 0% 0 0% 0 0% 0 0% 0%
20230106 36.75 37.61 36.1 36.5 -0.54% 9764.86% 0% 1094564 0.4044 142.44 0.37 0% 0 0% 0 0% 0 0% 0%
20230105 36.78 36.87 36.41 36.7 0.25% 9818.92% 0% 557290 0.2042 76.85 0.37 0% 0 0% 0 0% 0 0% 0%
20230104 36.99 37.12 36.43 36.61 -1.32% 9794.59% 0% 461105 0.1693 62.01 0.37 0% 0 0% 0 0% 0 0% 0%
20230103 35.58 37.5 35.52 37.1 3.86% 9927.03% 0% 1178780 0.431 150.2 0.37 0% 0 0% 0 0% 0 0% 0%
20221230 35.17 35.72 35 35.72 1.28% 9999.99% 0% 685722 0.2421 91.81 0.35 0% 0 0% 0 0% 0 0% 0%
20221229 35.32 35.79 35.08 35.27 -0.23% 9977.14% 0% 632676 0.2239 79.76 0.35 0% 0 0% 0 0% 0 0% 0%
20221228 35.72 36.07 35.23 35.35 -1.61% 9719.44% 0% 628352 0.224 74.29 0.36 0% 0 0% 0 0% 0 0% 0%
20221227 35.46 36.1 35.05 35.93 0.87% 9880.56% 0% 919359 0.3288 93.53 0.36 0% 0 0% 0 0% 0 0% 0%
20221226 34.79 35.8 34.74 35.62 1.89% 9999.99% 0% 595502 0.2114 52.35 0.35 0% 0 0% 0 0% 0 0% 0%
20221223 34.6 35.09 33.98 34.96 0.03% 9999.99% 0% 819742 0.2827 60.45 0.34 0% 0 0% 0 0% 0 0% 0%
20221222 35.88 35.88 34.83 34.95 -1.91% 9885.71% 0% 644278 0.2263 41.69 0.35 0% 0 0% 0 0% 0 0% 0%
20221221 35.68 36.23 34.72 35.63 -0.67% 9797.22% 0% 773761 0.2747 48.63 0.36 0% 0 0% 0 0% 0 0% 0%
20221220 36.77 36.77 35.68 35.87 -1.4% 9863.89% 0% 841678 0.3034 49.93 0.36 0% 0 0% 0 0% 0 0% 0%
20221219 36.78 36.97 36.23 36.38 -1.09% 9732.43% 0% 550323 0.2015 31.96 0.37 0% 0 0% 0 0% 0 0% 0%
20221216 37.86 38.2 36.7 36.78 -4.17% 9840.54% 0% 1033297 0.3856 58.82 0.37 0% 0 0% 0 0% 0 0% 0%
20221215 37.61 38.38 37.24 38.38 1.19% 9999.99% 0% 1080056 0.4071 58.82 0.38 0% 0 0% 0 0% 0 0% 0%
20221214 37.3 38.66 37.29 37.93 1.28% 9881.58% 0% 1860965 0.7077 92.39 0.38 0% 0 0% 0 0% 0 0% 0%
20221213 37.25 37.94 36.82 37.45 2.02% 9999.99% 0% 2241929 0.8385 112.9 0.37 0% 0 0% 0 0% 0 0% 0%
20221212 35.76 37.52 34.8 36.71 2.09% 9999.99% 0% 2295876 0.8348 115.68 0.36 0% 0 0% 0 0% 0 0% 0%
20221209 36.69 37.75 35.65 35.96 -2.02% 9618.92% 0% 2812208 1.0274 152.49 0.37 0% 0 0% 0 0% 0 0% 0%
20221208 38 38 36.65 36.7 -3.01% 9818.92% 0% 1175328 0.4381 70.12 0.37 0% 0 0% 0 0% 0 0% 0%
20221207 36.97 37.9 36.8 37.84 2.6% 9999.99% 0% 1859576 0.6961 107.74 0.37 0% 0 0% 0 0% 0 0% 0%
20221206 36.8 37.45 36.45 36.88 0.24% 9867.57% 0% 1408927 0.521 79.69 0.37 0% 0 0% 0 0% 0 0% 0%
20221205 37.11 37.35 36.36 36.79 -0.57% 9843.24% 0% 1249501 0.4583 67.9 0.37 0% 0 0% 0 0% 0 0% 0%
20221202 36.45 37.29 36.4 37 1.51% 9900% 0% 2037451 0.7531 103.39 0.37 0% 0 0% 0 0% 0 0% 0%
20221201 36.49 37.42 36.1 36.45 1.03% 9751.35% 0% 3249425 1.1895 156.74 0.37 0% 0 0% 0 0% 0 0% 0%
20221130 36.84 36.84 36.01 36.08 -1.66% 9922.22% 0% 1283959 0.465 65.06 0.36 0% 0 0% 0 0% 0 0% 0%
20221129 36.99 37.33 36.46 36.69 -0.62% 9816.22% 0% 1728163 0.6347 84.41 0.37 0% 0 0% 0 0% 0 0% 0%
20221128 36.91 37.26 36.64 36.92 -1.15% 9878.38% 0% 992251 0.3658 45.97 0.37 0% 0 0% 0 0% 0 0% 0%
20221125 38.11 38.11 36.96 37.35 -1.89% 9994.59% 0% 1436709 0.5373 63.98 0.37 0% 0 0% 0 0% 0 0% 0%
20221124 38.34 38.87 37.73 38.07 0.13% 9918.42% 0% 1696837 0.6491 73.89 0.38 0% 0 0% 0 0% 0 0% 0%
20221123 38.37 38.37 37.1 38.02 -0.6% 9905.26% 0% 2004058 0.7567 83.13 0.38 0% 0 0% 0 0% 0 0% 0%
20221122 38.16 38.98 37.64 38.25 0.24% 9965.79% 0% 1897167 0.727 78.64 0.38 0% 0 0% 0 0% 0 0% 0%
20221121 38.01 38.73 37.49 38.16 0% 9942.11% 0% 2585044 0.9814 96.57 0.38 0% 0 0% 0 0% 0 0% 0%
20221118 39.59 39.93 38.02 38.16 -3.73% 9684.62% 0% 2644777 1.0261 97.96 0.39 0% 0 0% 0 0% 0 0% 0%
20221117 39.99 40.08 38.5 39.64 -0.88% 9999.99% 0% 1827115 0.7153 69.5 0.39 0% 0 0% 0 0% 0 0% 0%
20221116 39.88 40.68 39.6 39.99 0.13% 9897.5% 0% 2005139 0.8035 73.18 0.4 0% 0 0% 0 0% 0 0% 0%
20221115 38.28 40.1 38.11 39.94 4.06% 9885% 0% 2559911 1.0126 91.93 0.4 0% 0 0% 0 0% 0 0% 0%
20221114 38.8 39.23 38.23 38.38 -1.08% 9741.03% 0% 2055106 0.7956 73.67 0.39 0% 0 0% 0 0% 0 0% 0%
20221111 39.41 39.67 38.41 38.8 0.91% 9848.72% 0% 2318557 0.9033 77.17 0.39 0% 0 0% 0 0% 0 0% 0%
20221110 39.66 40.15 38.22 38.45 -3.71% 9758.97% 0% 2469232 0.9639 74.99 0.39 0% 0 0% 0 0% 0 0% 0%
20221109 40.31 40.78 39.61 39.93 0.45% 9882.5% 0% 2291579 0.9195 74.22 0.4 0% 0 0% 0 0% 0 0% 0%
20221108 41.35 41.7 39.02 39.75 -3.78% 9837.5% 0% 4140108 1.6506 136.37 0.4 0% 0 0% 0 0% 0 0% 0%
20221107 43.04 43.88 41.07 41.31 -4.15% 9735.71% 0% 3082133 1.2937 114.78 0.42 0% 0 0% 0 0% 0 0% 0%
20221104 43.66 44.05 42.88 43.1 -1.73% 9923.26% 0% 1964599 0.8508 75.58 0.43 0% 0 0% 0 0% 0 0% 0%
20221103 41.48 44.87 41.48 43.86 5.97% 9868.18% 0% 3228108 1.4065 129.92 0.44 0% 0 0% 0 0% 0 0% 0%
20221102 41.5 43.33 41 41.39 -0.27% 9754.76% 0% 2030598 0.8558 84.66 0.42 0% 0 0% 0 0% 0 0% 0%
20221101 41.59 41.96 40.62 41.5 0.85% 9999.99% 0% 2041568 0.8456 88.12 0.41 0% 0 0% 0 0% 0 0% 0%
20221031 38.53 42.46 38.53 41.15 5.38% 9936.59% 0% 4083628 1.6811 181.29 0.41 0% 0 0% 0 0% 0 0% 0%
20221028 37.6 39.78 35.12 39.05 0.49% 9999.99% 0% 5533133 2.0564 254 0.37 0% 0 0% 0 0% 0 0% 0%
20221027 40 40.07 38.71 38.86 -2.61% 9864.1% 0% 1254006 0.4935 77.43 0.39 0% 0 0% 0 0% 0 0% 0%
20221026 39.58 40.7 39.1 39.9 1.01% 9875% 0% 1562219 0.6224 99.19 0.4 0% 0 0% 0 0% 0 0% 0%
20221025 39.74 40.58 38.4 39.5 -0.4% 9775% 0% 2095101 0.8281 134.5 0.4 0% 0 0% 0 0% 0 0% 0%
20221024 38.5 41.14 38.46 39.66 2.35% 9815% 0% 3218550 1.2854 219.15 0.4 0% 0 0% 0 0% 0 0% 0%
20221021 39.5 39.8 38.61 38.75 -1.25% 9835.9% 0% 1149020 0.4486 85.94 0.39 0% 0 0% 0 0% 0 0% 0%
20221020 37.3 39.88 37.3 39.24 3.95% 9961.54% 0% 1820215 0.7095 133.99 0.39 0% 0 0% 0 0% 0 0% 0%
20221019 39.15 39.27 37.75 37.75 -3.58% 9834.21% 0% 937951 0.3604 68.75 0.38 0% 0 0% 0 0% 0 0% 0%
20221018 38.51 39.58 37.91 39.15 1.4% 9938.46% 0% 1370807 0.5338 93.19 0.39 0% 0 0% 0 0% 0 0% 0%
20221017 37.5 39.21 37.3 38.61 2.5% 9800% 0% 1363600 0.5253 86.06 0.39 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