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. 宣泰医药688247
    4. 返回上一页 刷新
股票代码（例：sh688247）       235条   (进入宣泰医药股票专站) 宣泰医药股票成本分析
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 11.38 11.56 11.29 11.33 -0.61% 9999.99% 0% 2679482 0.305 73.34 0.11 0% 0 0% 0 0% 0 0% 0%
20230927 11.39 11.68 11.15 11.4 -0.87% 9999.99% 0% 5588942 0.6397 157.4 0.11 0% 0 0% 0 0% 0 0% 0%
20230926 11.4 11.94 11.2 11.5 1.14% 9999.99% 0% 3265634 0.373 100.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230925 11.34 11.49 11.21 11.37 0.44% 9999.99% 0% 1953036 0.222 59.9 0.11 0% 0 0% 0 0% 0 0% 0%
20230922 11.1 11.34 10.89 11.32 1.89% 9999.99% 0% 2493938 0.2782 70.57 0.11 0% 0 0% 0 0% 0 0% 0%
20230921 11.26 11.34 11.01 11.11 -1.59% 9999.99% 0% 2285315 0.2543 66.32 0.11 0% 0 0% 0 0% 0 0% 0%
20230920 11.3 11.55 11.23 11.29 0.18% 9999.99% 0% 2886339 0.3282 86.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230919 11.59 11.59 11.25 11.27 -2.42% 9999.99% 0% 2947795 0.335 90.55 0.11 0% 0 0% 0 0% 0 0% 0%
20230918 11.22 11.58 11.18 11.55 3.03% 9999.99% 0% 5620503 0.644 177.17 0.11 0% 0 0% 0 0% 0 0% 0%
20230915 10.92 11.4 10.79 11.21 3.13% 9999.99% 0% 4400426 0.4927 143.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230914 10.94 11.09 10.79 10.87 -0.73% 9781.82% 0% 1972898 0.2151 63.08 0.11 0% 0 0% 0 0% 0 0% 0%
20230913 11.13 11.2 10.83 10.95 -1.71% 9854.55% 0% 2491302 0.2732 65.42 0.11 0% 0 0% 0 0% 0 0% 0%
20230912 11.07 11.33 11.05 11.14 0.45% 9999.99% 0% 2820867 0.3157 65.97 0.11 0% 0 0% 0 0% 0 0% 0%
20230911 10.7 11.22 10.7 11.09 2.69% 9981.82% 0% 4123244 0.4569 93.85 0.11 0% 0 0% 0 0% 0 0% 0%
20230908 10.61 10.82 10.61 10.8 1.31% 9718.18% 0% 1787467 0.192 40.43 0.11 0% 0 0% 0 0% 0 0% 0%
20230907 10.86 10.92 10.66 10.66 -1.84% 9590.91% 0% 2026673 0.2181 45.71 0.11 0% 0 0% 0 0% 0 0% 0%
20230906 10.7 10.91 10.7 10.86 0.84% 9772.73% 0% 1745232 0.1892 39.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230905 10.9 11 10.73 10.77 -1.19% 9690.91% 0% 2481519 0.2687 56.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230904 10.93 11.02 10.77 10.9 0.55% 9809.09% 0% 3961447 0.4316 89.18 0.11 0% 0 0% 0 0% 0 0% 0%
20230901 11.13 11.2 10.8 10.84 -2.43% 9754.55% 0% 3997719 0.436 91.02 0.11 0% 0 0% 0 0% 0 0% 0%
20230831 11.3 11.35 10.44 11.11 -2.03% 9999.99% 0% 8525393 0.9304 189.61 0.11 0% 0 0% 0 0% 0 0% 0%
20230830 11.22 11.5 11.06 11.34 1.34% 9999.99% 0% 7600680 0.8598 189.88 0.11 0% 0 0% 0 0% 0 0% 0%
20230829 10.96 11.25 10.89 11.19 2.94% 9999.99% 0% 3720155 0.4141 79.17 0.11 0% 0 0% 0 0% 0 0% 0%
20230828 11.62 11.79 10.8 10.87 -0.55% 9781.82% 0% 3141314 0.35 56.51 0.11 0% 0 0% 0 0% 0 0% 0%
20230825 11.13 11.35 10.93 10.93 -1.8% 9836.36% 0% 1844410 0.205 35.01 0.11 0% 0 0% 0 0% 0 0% 0%
20230824 11.35 11.37 11.1 11.13 -1.5% 9999.99% 0% 1727804 0.1936 27.6 0.11 0% 0 0% 0 0% 0 0% 0%
20230823 11.5 11.68 11.3 11.3 -2.59% 9999.99% 0% 1797790 0.2063 27.93 0.11 0% 0 0% 0 0% 0 0% 0%
20230822 12.05 12.07 11.36 11.6 -3.89% 9566.67% 0% 3265997 0.3815 46.17 0.12 0% 0 0% 0 0% 0 0% 0%
20230821 12.55 12.58 12.05 12.07 -4.51% 9958.33% 0% 3466557 0.4232 52.35 0.12 0% 0 0% 0 0% 0 0% 0%
20230818 13.3 13.5 12.63 12.64 -5.11% 9623.08% 0% 4445528 0.5729 73.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230817 13.55 13.58 13.06 13.32 -2.49% 9999.99% 0% 4592417 0.6077 80.57 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 13.97 14.55 13.66 13.66 -3.46% 9657.14% 0% 6105948 0.853 116.18 0.14 0% 0 0% 0 0% 0 0% 0%
20230815 13.32 14.49 13.04 14.15 4.81% 9999.99% 0% 9942195 1.3931 209.27 0.14 0% 0 0% 0 0% 0 0% 0%
20230814 13.57 13.88 13.16 13.5 -1.46% 9999.99% 0% 5758142 0.7717 139.1 0.13 0% 0 0% 0 0% 0 0% 0%
20230811 12.84 14.3 12.74 13.7 6.7% 9685.71% 0% 10018094 1.3755 278.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230810 12.81 13.06 12.75 12.84 -1.23% 9776.92% 0% 4526492 0.5826 158.58 0.13 0% 0 0% 0 0% 0 0% 0%
20230809 12.29 13.2 12.11 13 6.3% 9900% 0% 8297113 1.0675 330.77 0.13 0% 0 0% 0 0% 0 0% 0%
20230808 12.12 12.34 11.99 12.23 1.07% 9999.99% 0% 1617707 0.1971 81.3 0.12 0% 0 0% 0 0% 0 0% 0%
20230807 12.25 12.25 12.01 12.1 -1.47% 9983.33% 0% 946857 0.1143 46.62 0.12 0% 0 0% 0 0% 0 0% 0%
20230804 12.59 12.59 12.15 12.28 -2.46% 9999.99% 0% 2591100 0.3188 125.09 0.12 0% 0 0% 0 0% 0 0% 0%
20230803 12.02 12.75 11.96 12.59 4.74% 9999.99% 0% 3218306 0.4003 157.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230802 12.23 12.37 11.96 12.02 -1.72% 9916.67% 0% 1290960 0.1559 68.08 0.12 0% 0 0% 0 0% 0 0% 0%
20230801 12.49 12.49 12.22 12.23 -2.24% 9999.99% 0% 1936811 0.2381 106.14 0.12 0% 0 0% 0 0% 0 0% 0%
20230731 12.67 12.7 12.5 12.51 -0.4% 9523.08% 0% 1094513 0.1378 67.21 0.13 0% 0 0% 0 0% 0 0% 0%
20230728 12.47 12.62 12.31 12.56 0% 9999.99% 0% 992073 0.1235 61.05 0.12 0% 0 0% 0 0% 0 0% 0%
20230727 12.83 12.84 12.51 12.56 -2.03% 9561.54% 0% 1587928 0.2015 98.52 0.13 0% 0 0% 0 0% 0 0% 0%
20230726 12.81 12.87 12.75 12.82 0.55% 9761.54% 0% 1387601 0.1776 89.07 0.13 0% 0 0% 0 0% 0 0% 0%
20230725 12.65 12.79 12.5 12.75 1.35% 9707.69% 0% 1787944 0.2263 117.98 0.13 0% 0 0% 0 0% 0 0% 0%
20230724 12.95 12.95 12.54 12.58 -1.72% 9576.92% 0% 1719234 0.2193 117.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230721 12.41 12.8 12.23 12.8 3.23% 9746.15% 0% 2568965 0.3239 184.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230720 12.41 12.79 12.34 12.4 0% 9438.46% 0% 1148902 0.1439 87.88 0.13 0% 0 0% 0 0% 0 0% 0%
20230719 12.48 12.53 12.33 12.4 -0.64% 9999.99% 0% 917933 0.1141 68.62 0.12 0% 0 0% 0 0% 0 0% 0%
20230718 12.64 12.64 12.46 12.48 -0.64% 9999.99% 0% 639417 0.0799 44.28 0.12 0% 0 0% 0 0% 0 0% 0%
20230717 12.65 12.65 12.4 12.56 -0.71% 9999.99% 0% 728204 0.091 42.43 0.12 0% 0 0% 0 0% 0 0% 0%
20230714 12.7 12.72 12.58 12.65 -0.94% 9630.77% 0% 913239 0.1154 51.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230713 12.6 12.85 12.6 12.77 2.08% 9723.08% 0% 1076755 0.1373 59.61 0.13 0% 0 0% 0 0% 0 0% 0%
20230712 12.77 12.82 12.51 12.51 -2.04% 9523.08% 0% 740345 0.0938 48.22 0.13 0% 0 0% 0 0% 0 0% 0%
20230711 12.72 12.81 12.47 12.77 1.03% 9723.08% 0% 1337177 0.1692 70.62 0.13 0% 0 0% 0 0% 0 0% 0%
20230710 12.4 12.75 12.37 12.64 0.72% 9623.08% 0% 887912 0.1116 58.01 0.13 0% 0 0% 0 0% 0 0% 0%
20230707 12.6 12.95 12.38 12.55 0% 9553.85% 0% 1431983 0.181 90.58 0.13 0% 0 0% 0 0% 0 0% 0%
20230706 12.89 12.89 12.59 12.61 -1.94% 9600% 0% 1137246 0.1441 54.1 0.13 0% 0 0% 0 0% 0 0% 0%
20230705 13.11 13.2 12.83 12.86 -1.83% 9792.31% 0% 1367977 0.1768 85.15 0.13 0% 0 0% 0 0% 0 0% 0%
20230704 12.9 13.49 12.73 13.1 1% 9976.92% 0% 3036041 0.3966 138.58 0.13 0% 0 0% 0 0% 0 0% 0%
20230703 12.92 13.09 12.71 12.97 1.73% 9876.92% 0% 1381344 0.178 65.54 0.13 0% 0 0% 0 0% 0 0% 0%
20230630 12.61 12.98 12.61 12.75 0.16% 9707.69% 0% 1011858 0.1298 47.95 0.13 0% 0 0% 0 0% 0 0% 0%
20230629 12.67 12.81 12.6 12.73 0.79% 9692.31% 0% 917732 0.1168 42.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230628 12.83 12.83 12.57 12.63 -1.33% 9615.38% 0% 1031643 0.1305 43.87 0.13 0% 0 0% 0 0% 0 0% 0%
20230627 12.65 12.88 12.52 12.8 1.03% 9746.15% 0% 931131 0.119 38.97 0.13 0% 0 0% 0 0% 0 0% 0%
20230626 12.99 12.99 12.39 12.67 0.16% 9646.15% 0% 1457505 0.1844 55.94 0.13 0% 0 0% 0 0% 0 0% 0%
20230621 12.55 12.99 12.4 12.65 0.8% 9630.77% 0% 1926769 0.2459 73.45 0.13 0% 0 0% 0 0% 0 0% 0%
20230620 12.7 12.76 12.55 12.55 -1.26% 9553.85% 0% 1079856 0.1363 41.16 0.13 0% 0 0% 0 0% 0 0% 0%
20230619 12.87 12.88 12.66 12.71 -1.47% 9676.92% 0% 1592978 0.2031 61.25 0.13 0% 0 0% 0 0% 0 0% 0%
20230616 12.87 12.97 12.78 12.9 0.62% 9823.08% 0% 1516065 0.195 56.97 0.13 0% 0 0% 0 0% 0 0% 0%
20230615 12.9 12.91 12.73 12.82 -0.47% 9761.54% 0% 1481914 0.1896 55.34 0.13 0% 0 0% 0 0% 0 0% 0%
20230614 12.9 13 12.78 12.88 0.23% 9807.69% 0% 1718463 0.2213 62.53 0.13 0% 0 0% 0 0% 0 0% 0%
20230613 13.07 13.17 12.76 12.85 -1.61% 9784.62% 0% 2072716 0.2669 72.67 0.13 0% 0 0% 0 0% 0 0% 0%
20230612 12.93 13.12 12.8 13.06 0.85% 9946.15% 0% 1585594 0.2061 55.87 0.13 0% 0 0% 0 0% 0 0% 0%
20230609 12.54 13.3 12.54 12.95 1.89% 9861.54% 0% 2961025 0.3858 101.92 0.13 0% 0 0% 0 0% 0 0% 0%
20230608 13.05 13.05 12.6 12.71 -2.68% 9676.92% 0% 2150627 0.2742 70.28 0.13 0% 0 0% 0 0% 0 0% 0%
20230607 13.19 13.25 12.93 13.06 -0.99% 9946.15% 0% 1773749 0.2311 58 0.13 0% 0 0% 0 0% 0 0% 0%
20230606 13.63 13.65 13.08 13.19 -2.51% 9999.99% 0% 1902235 0.2513 53.96 0.13 0% 0 0% 0 0% 0 0% 0%
20230605 13.5 13.88 13.4 13.53 0.74% 9564.29% 0% 3192108 0.4343 77.67 0.14 0% 0 0% 0 0% 0 0% 0%
20230602 13.39 13.54 13.27 13.43 0.07% 9999.99% 0% 1844501 0.2475 43.59 0.13 0% 0 0% 0 0% 0 0% 0%
20230601 13.34 13.55 13.08 13.42 0.6% 9999.99% 0% 1931959 0.2578 50.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230531 13.55 13.79 13.33 13.34 -1.55% 9428.57% 0% 2198651 0.2971 56.75 0.14 0% 0 0% 0 0% 0 0% 0%
20230530 13.82 14.14 13.38 13.55 -1.95% 9578.57% 0% 2375022 0.3241 53.07 0.14 0% 0 0% 0 0% 0 0% 0%
20230529 13.8 14.02 13.72 13.82 0.07% 9771.43% 0% 2168071 0.3007 44.96 0.14 0% 0 0% 0 0% 0 0% 0%
20230526 14.22 14.37 13.81 13.81 -3.29% 9764.29% 0% 3401678 0.477 70.52 0.14 0% 0 0% 0 0% 0 0% 0%
20230525 14.29 14.69 14.1 14.28 -1.92% 9999.99% 0% 2469518 0.3524 51.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230524 14.97 14.97 14.19 14.56 -3.51% 9606.67% 0% 6193855 0.9008 121.13 0.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.38 15.68 14.38 15.09 4.94% 9960% 0% 7601278 1.155 153.91 0.15 0% 0 0% 0 0% 0 0% 0%
20230522 13.92 14.5 13.9 14.38 2.71% 9999.99% 0% 3459242 0.491 60.11 0.14 0% 0 0% 0 0% 0 0% 0%
20230519 13.8 14.17 13.75 14 0.86% 9900% 0% 2528469 0.3541 41.17 0.14 0% 0 0% 0 0% 0 0% 0%
20230518 14.03 14.14 13.73 13.88 -2.05% 9814.29% 0% 2599700 0.3609 37.15 0.14 0% 0 0% 0 0% 0 0% 0%
20230517 13.91 14.22 13.78 14.17 0.21% 9999.99% 0% 4099306 0.5742 51.69 0.14 0% 0 0% 0 0% 0 0% 0%
20230516 13.48 14.5 13.44 14.14 5.05% 9999.99% 0% 6398651 0.8923 74.85 0.14 0% 0 0% 0 0% 0 0% 0%
20230515 13.15 13.72 13.06 13.46 2.67% 9999.99% 0% 3253504 0.4373 33.95 0.13 0% 0 0% 0 0% 0 0% 0%
20230510 13.41 13.41 12.74 12.77 -4.99% 9723.08% 0% 4939715 0.6385 43.84 0.13 0% 0 0% 0 0% 0 0% 0%
20230509 13.22 13.75 12.85 13.44 1.82% 9999.99% 0% 6296834 0.8355 47.6 0.13 0% 0 0% 0 0% 0 0% 0%
20230508 13.01 13.45 12.56 13.2 -0.38% 9999.99% 0% 7456640 0.9602 54.06 0.13 0% 0 0% 0 0% 0 0% 0%
20230505 16.24 16.67 13.11 13.25 -18.81% 8733.33% 0% 12360216 1.8109 100.73 0.15 0% 0 0% 0 0% 0 0% 0%
20230504 16.3 16.58 15.79 16.32 -0.06% 9999.99% 0% 5437298 0.8794 51.24 0.16 0% 0 0% 0 0% 0 0% 0%
20230428 16.7 16.73 16 16.33 -4.61% 9999.99% 0% 8823198 1.4456 80.47 0.16 0% 0 0% 0 0% 0 0% 0%
20230427 15.71 17.6 15.71 17.12 6.01% 9970.59% 0% 10660014 1.7921 88.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230426 16.27 17.03 15.96 16.15 0.31% 9400% 0% 8215147 1.3559 63.11 0.17 0% 0 0% 0 0% 0 0% 0%
20230425 17.04 17.29 15.81 16.1 -8.63% 9962.5% 0% 11181076 1.8371 89.73 0.16 0% 0 0% 0 0% 0 0% 0%
20230424 16.74 18.2 16.13 17.62 5.45% 9999.99% 0% 16266982 2.8229 147.82 0.17 0% 0 0% 0 0% 0 0% 0%
20230421 15.28 17.59 15.11 16.71 9.36% 9999.99% 0% 16971930 2.7938 163.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230420 15.8 15.84 15.08 15.28 -3.72% 9999.99% 0% 6914855 1.0585 69.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230419 16.15 16.6 15.75 15.87 -1.06% 9818.75% 0% 6821046 1.0967 74.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230418 16.35 16.35 15.7 16.04 -0.87% 9925% 0% 5867833 0.9369 67.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230417 16.4 16.75 16.04 16.18 -3.69% 9999.99% 0% 10369846 1.6888 127.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230414 17.3 18.88 16.7 16.8 -2.15% 9233.33% 0% 20465659 3.6156 303.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230413 14.41 17.17 14.28 17.17 19.99% 9999.99% 0% 18676425 2.9945 350.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230412 14.56 14.74 14.25 14.31 -2.45% 9999.99% 0% 2201593 0.3168 53.1 0.14 0% 0 0% 0 0% 0 0% 0%
20230411 15.05 15.05 14.44 14.67 -2% 9680% 0% 2711279 0.3978 66.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230410 14.97 15.36 14.7 14.97 -0.4% 9880% 0% 4245654 0.6396 105.83 0.15 0% 0 0% 0 0% 0 0% 0%
20230407 14.4 15.33 14.3 15.03 3.66% 9920% 0% 6036724 0.9079 165.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230406 14.21 14.6 14.07 14.5 1.9% 9999.99% 0% 3152371 0.4554 96.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230404 14.3 14.39 14.08 14.23 -0.7% 9999.99% 0% 1837395 0.2606 58.51 0.14 0% 0 0% 0 0% 0 0% 0%
20230403 14.6 14.61 14.2 14.33 -1.31% 9999.99% 0% 2211508 0.3167 71.19 0.14 0% 0 0% 0 0% 0 0% 0%
20230331 14.15 14.59 14.15 14.52 2.69% 9999.99% 0% 2139091 0.3089 68.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230330 14.6 14.6 14.04 14.14 -3.15% 9999.99% 0% 2123504 0.3021 66.34 0.14 0% 0 0% 0 0% 0 0% 0%
20230329 14.55 14.68 14.2 14.6 1.6% 9999.99% 0% 3188497 0.4606 101.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230328 14.64 14.64 14.31 14.37 -1.91% 9999.99% 0% 2284120 0.3292 75.82 0.14 0% 0 0% 0 0% 0 0% 0%
20230327 14.25 14.73 14.1 14.65 2.23% 9666.67% 0% 2695514 0.3912 92.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230324 14.35 14.54 14.28 14.33 -0.35% 9999.99% 0% 1564761 0.2249 53.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230323 14.5 14.75 14.29 14.38 -0.76% 9999.99% 0% 1883825 0.2726 66.02 0.14 0% 0 0% 0 0% 0 0% 0%
20230322 14.51 14.64 14.33 14.49 0.49% 9999.99% 0% 1385481 0.2008 43.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230321 14.47 14.47 14.2 14.42 1.41% 9999.99% 0% 1774932 0.2543 53.09 0.14 0% 0 0% 0 0% 0 0% 0%
20230320 14.43 14.51 13.94 14.22 -0.84% 9999.99% 0% 2768420 0.3929 79.47 0.14 0% 0 0% 0 0% 0 0% 0%
20230317 14.75 14.75 14.29 14.34 -1.85% 9999.99% 0% 2827233 0.409 81.35 0.14 0% 0 0% 0 0% 0 0% 0%
20230316 14.72 15.05 14.56 14.61 -1.48% 9640% 0% 2008700 0.2962 59.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230315 14.57 15.07 14.57 14.83 1.3% 9786.67% 0% 2078401 0.3088 57.86 0.15 0% 0 0% 0 0% 0 0% 0%
20230314 14.82 14.97 14.55 14.64 -1.41% 9660% 0% 2079431 0.3064 52.97 0.15 0% 0 0% 0 0% 0 0% 0%
20230313 15.16 15.24 14.7 14.85 -2.04% 9800% 0% 2690826 0.3997 62.76 0.15 0% 0 0% 0 0% 0 0% 0%
20230310 15.09 15.33 14.84 15.16 -0.2% 9999.99% 0% 2965518 0.4478 67.58 0.15 0% 0 0% 0 0% 0 0% 0%
20230309 15.08 15.38 14.86 15.19 1.06% 9999.99% 0% 2820700 0.428 59.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230308 14.88 15.26 14.86 15.03 0.54% 9920% 0% 2787579 0.42 53.88 0.15 0% 0 0% 0 0% 0 0% 0%
20230307 15.4 15.57 14.92 14.95 -3.11% 9866.67% 0% 3280042 0.498 56.74 0.15 0% 0 0% 0 0% 0 0% 0%
20230306 15.33 15.6 15.1 15.43 0.72% 9999.99% 0% 3733421 0.5713 60.32 0.15 0% 0 0% 0 0% 0 0% 0%
20230303 15.46 15.56 15.24 15.32 -0.65% 9999.99% 0% 2958063 0.4537 42.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230302 15.81 15.95 15.33 15.42 -3.32% 9537.5% 0% 4395467 0.684 49.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230301 16.09 16.28 15.76 15.95 -1.48% 9868.75% 0% 4335995 0.6886 47.04 0.16 0% 0 0% 0 0% 0 0% 0%
20230228 15.6 16.28 15.4 16.19 3.78% 9999.99% 0% 5613551 0.8995 63.34 0.16 0% 0 0% 0 0% 0 0% 0%
20230227 15.95 16.18 15.52 15.6 -1.39% 9650% 0% 4830193 0.7648 55.45 0.16 0% 0 0% 0 0% 0 0% 0%
20230224 17.1 17.1 15.79 15.82 -6.39% 9787.5% 0% 6672389 1.0864 79.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230223 16.97 17.48 16.68 16.9 -1.63% 9841.18% 0% 5966818 1.0134 76.25 0.17 0% 0 0% 0 0% 0 0% 0%
20230222 16.65 17.42 16.35 17.18 3.62% 9999.99% 0% 8382508 1.4317 113.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230221 17.1 17.13 16.5 16.58 -3.21% 9652.94% 0% 6961156 1.1637 99.29 0.17 0% 0 0% 0 0% 0 0% 0%
20230220 17.67 17.74 16.7 17.13 -4.99% 9976.47% 0% 10926267 1.8592 168.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230217 16.75 18.56 16.36 18.03 8.35% 9916.67% 0% 19556539 3.4254 348.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230216 16.09 16.91 15.98 16.64 3.68% 9688.24% 0% 8393090 1.3881 184.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230215 16.21 16.36 15.97 16.05 -0.99% 9931.25% 0% 1785613 0.2874 39.89 0.16 0% 0 0% 0 0% 0 0% 0%
20230214 15.8 16.25 15.8 16.21 1.95% 9999.99% 0% 2939722 0.4728 62.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230213 15.5 16.05 15.47 15.9 2.78% 9837.5% 0% 3180542 0.5013 64.52 0.16 0% 0 0% 0 0% 0 0% 0%
20230210 16.1 16.32 15.4 15.47 -4.09% 9568.75% 0% 4522968 0.712 87.77 0.16 0% 0 0% 0 0% 0 0% 0%
20230209 16.13 16.15 15.93 16.13 0.06% 9981.25% 0% 2248976 0.3608 43.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230208 16.32 16.52 16.12 16.12 -1.29% 9975% 0% 2594390 0.4222 46.74 0.16 0% 0 0% 0 0% 0 0% 0%
20230207 16.45 16.59 16.17 16.33 -0.61% 9999.99% 0% 2666536 0.4349 49.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230206 16.8 17.18 16.37 16.43 -1.73% 9564.71% 0% 4054816 0.675 74.12 0.17 0% 0 0% 0 0% 0 0% 0%
20230203 17.21 17.66 16.34 16.72 -3.13% 9735.29% 0% 6996214 1.1791 124.92 0.17 0% 0 0% 0 0% 0 0% 0%
20230202 16.71 17.58 16.52 17.26 3.29% 9999.99% 0% 6899713 1.187 124.03 0.17 0% 0 0% 0 0% 0 0% 0%
20230201 16.24 16.77 16.17 16.71 3.15% 9999.99% 0% 4267805 0.7039 79.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230131 16.88 16.88 16.16 16.2 -2.7% 9999.99% 0% 4203376 0.6865 79.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230130 16.62 17.06 16.3 16.65 0.79% 9694.12% 0% 5500670 0.9157 108.74 0.17 0% 0 0% 0 0% 0 0% 0%
20230120 16.11 17.36 16.11 16.52 1.54% 9617.65% 0% 5842619 0.9712 123.84 0.17 0% 0 0% 0 0% 0 0% 0%
20230119 16 17.12 15.9 16.27 2.46% 9470.59% 0% 6108286 1.0088 147.36 0.17 0% 0 0% 0 0% 0 0% 0%
20230118 16.04 16.16 15.86 15.88 -0.31% 9825% 0% 2190218 0.3497 52.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230117 16.76 16.89 15.81 15.93 -4.44% 9856.25% 0% 4635519 0.7514 104.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230116 16.82 17.25 16.6 16.67 0.18% 9705.88% 0% 6279913 1.06 143.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230113 16.2 17.15 16.13 16.64 2.91% 9688.24% 0% 7917023 1.3197 182.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230112 16.23 16.58 16.13 16.17 -0.25% 9999.99% 0% 2716784 0.4438 63.64 0.16 0% 0 0% 0 0% 0 0% 0%
20230111 16.41 16.83 16.11 16.21 -0.98% 9999.99% 0% 3007681 0.4944 67.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230110 16.48 16.78 16.13 16.37 -1.44% 9999.99% 0% 3184542 0.5241 65.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230109 16.76 16.93 16.36 16.61 0.48% 9670.59% 0% 2213133 0.3673 43.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230106 16.86 16.95 16.51 16.53 -2.59% 9623.53% 0% 2106029 0.351 37.42 0.17 0% 0 0% 0 0% 0 0% 0%
20230105 16.79 17.01 16.58 16.97 1.62% 9882.35% 0% 2762902 0.4653 43.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230104 17.8 17.8 16.61 16.7 -4.19% 9723.53% 0% 4885554 0.8292 70.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230103 16.78 17.79 16.78 17.43 4.06% 9999.99% 0% 5276303 0.9135 72.09 0.17 0% 0 0% 0 0% 0 0% 0%
20221230 17.61 17.74 16.68 16.75 -6% 9752.94% 0% 5244560 0.8929 59.94 0.17 0% 0 0% 0 0% 0 0% 0%
20221229 17.3 18.14 17.28 17.82 0.79% 9800% 0% 5886761 1.0433 56.65 0.18 0% 0 0% 0 0% 0 0% 0%
20221228 17.7 17.98 17.18 17.68 0.91% 9722.22% 0% 4459920 0.786 38.78 0.18 0% 0 0% 0 0% 0 0% 0%
20221227 18.75 18.82 16.89 17.52 -6.56% 9633.33% 0% 6413305 1.1259 48.86 0.18 0% 0 0% 0 0% 0 0% 0%
20221226 19.3 19.3 17.89 18.75 -2.95% 9999.99% 0% 5354753 0.9866 35.7 0.18 0% 0 0% 0 0% 0 0% 0%
20221223 20.24 20.42 18.48 19.32 -2.18% 9999.99% 0% 6866623 1.3294 43.64 0.19 0% 0 0% 0 0% 0 0% 0%
20221222 21.82 21.88 19.3 19.75 -7.62% 9775% 0% 8143076 1.6331 47.77 0.2 0% 0 0% 0 0% 0 0% 0%
20221221 21.06 22.48 20.88 21.38 3.69% 9618.18% 0% 7434430 1.6072 44.15 0.22 0% 0 0% 0 0% 0 0% 0%
20221220 20.99 22.25 20.55 20.62 -5.2% 9719.05% 0% 8981915 1.9036 53.71 0.21 0% 0 0% 0 0% 0 0% 0%
20221219 24.03 24.11 20.81 21.75 -14.74% 9786.36% 0% 15271086 3.3766 99.9 0.22 0% 0 0% 0 0% 0 0% 0%
20221216 24.79 27.17 24.5 25.51 3.7% 9711.54% 0% 16238630 4.2316 137.96 0.26 0% 0 0% 0 0% 0 0% 0%
20221215 24.6 25.79 23.85 24.6 2.16% 9740% 0% 11857654 2.9227 109.89 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 25.5 25.62 22.74 24.08 -8.48% 9933.33% 0% 14732634 3.528 147.76 0.24 0% 0 0% 0 0% 0 0% 0%
20221213 24.41 28 23 26.31 10.45% 9999.99% 0% 22293179 5.6972 275.55 0.26 0% 0 0% 0 0% 0 0% 0%
20221212 19.3 23.82 19.15 23.82 20% 9999.99% 0% 17165502 3.8091 250.52 0.22 0% 0 0% 0 0% 0 0% 0%
20221209 16.16 19.96 16 19.85 19.36% 9999.99% 0% 27607878 5.0639 436.46 0.18 0% 0 0% 0 0% 0 0% 0%
20221208 16.63 16.63 15.88 16.63 19.99% 9999.99% 0% 23136785 3.8135 568.09 0.16 0% 0 0% 0 0% 0 0% 0%
20221207 13.86 13.86 13.86 13.86 20% 9800% 0% 4443258 0.6158 204.44 0.14 0% 0 0% 0 0% 0 0% 0%
20221206 11.9 11.9 11.47 11.55 -3.02% 9525% 0% 1869276 0.2179 80.81 0.12 0% 0 0% 0 0% 0 0% 0%
20221205 11.92 12.01 11.7 11.91 1.19% 9825% 0% 1698908 0.2011 66.57 0.12 0% 0 0% 0 0% 0 0% 0%
20221202 11.61 11.84 11.61 11.77 0.77% 9708.33% 0% 1234106 0.1453 45.99 0.12 0% 0 0% 0 0% 0 0% 0%
20221201 11.88 11.88 11.62 11.68 -0.93% 9633.33% 0% 1914583 0.2241 64.58 0.12 0% 0 0% 0 0% 0 0% 0%
20221130 11.64 12.05 11.5 11.79 2.08% 9725% 0% 2815460 0.332 91.5 0.12 0% 0 0% 0 0% 0 0% 0%
20221129 11.3 11.64 11.3 11.55 2.48% 9525% 0% 2179465 0.2513 67.01 0.12 0% 0 0% 0 0% 0 0% 0%
20221128 11.28 11.57 11.12 11.27 -0.88% 9999.99% 0% 1920650 0.2171 52.86 0.11 0% 0 0% 0 0% 0 0% 0%
20221125 11.59 11.65 11.35 11.37 -2.74% 9999.99% 0% 1488472 0.1705 34.54 0.11 0% 0 0% 0 0% 0 0% 0%
20221124 11.49 11.8 11.49 11.69 0.86% 9641.67% 0% 1342851 0.1562 25.53 0.12 0% 0 0% 0 0% 0 0% 0%
20221123 11.98 11.98 11.31 11.59 -2.85% 9558.33% 0% 2797622 0.3219 50.18 0.12 0% 0 0% 0 0% 0 0% 0%
20221122 12.71 12.75 11.8 11.93 -6.21% 9841.67% 0% 4565980 0.5577 88.35 0.12 0% 0 0% 0 0% 0 0% 0%
20221121 12.8 12.8 12.39 12.72 0.16% 9684.62% 0% 2843059 0.3576 59.54 0.13 0% 0 0% 0 0% 0 0% 0%
20221118 12.75 13.21 12.69 12.7 -0.55% 9669.23% 0% 3107457 0.402 67.51 0.13 0% 0 0% 0 0% 0 0% 0%
20221117 12.82 13.07 12.63 12.77 0.47% 9723.08% 0% 2893529 0.371 63.94 0.13 0% 0 0% 0 0% 0 0% 0%
20221116 13.21 13.21 12.62 12.71 -3.05% 9676.92% 0% 3421599 0.4394 76.86 0.13 0% 0 0% 0 0% 0 0% 0%
20221115 13.38 13.45 12.89 13.11 -3.96% 9984.62% 0% 4313361 0.5654 95.47 0.13 0% 0 0% 0 0% 0 0% 0%
20221114 13.28 14.05 12.8 13.65 3.17% 9999.99% 0% 6985428 0.9409 163.17 0.13 0% 0 0% 0 0% 0 0% 0%
20221111 12.49 14.3 12.31 13.23 8% 9999.99% 0% 8464672 1.128 223.49 0.13 0% 0 0% 0 0% 0 0% 0%
20221110 12.46 12.68 12.16 12.25 -1.76% 9999.99% 0% 2281870 0.2832 68.66 0.12 0% 0 0% 0 0% 0 0% 0%
20221109 12.69 12.83 12.45 12.47 -1.19% 9492.31% 0% 1732005 0.2185 52.4 0.13 0% 0 0% 0 0% 0 0% 0%
20221108 12.9 12.93 12.58 12.62 -2.25% 9607.69% 0% 1990882 0.2527 56.15 0.13 0% 0 0% 0 0% 0 0% 0%
20221107 12.86 13.18 12.75 12.91 0.47% 9830.77% 0% 2337808 0.3023 65.29 0.13 0% 0 0% 0 0% 0 0% 0%
20221104 12.74 13.11 12.67 12.85 -0.31% 9784.62% 0% 2370957 0.3052 63.2 0.13 0% 0 0% 0 0% 0 0% 0%
20221103 12.56 12.94 12.56 12.89 1.42% 9815.38% 0% 2354325 0.3003 61.12 0.13 0% 0 0% 0 0% 0 0% 0%
20221102 12.45 13.33 12.35 12.71 2.25% 9676.92% 0% 4971950 0.6381 118.67 0.13 0% 0 0% 0 0% 0 0% 0%
20221101 12.1 12.45 11.82 12.43 3.58% 9999.99% 0% 3526164 0.43 79.01 0.12 0% 0 0% 0 0% 0 0% 0%
20221031 11.9 12.14 11.71 12 0.33% 9900% 0% 2459500 0.2932 51.84 0.12 0% 0 0% 0 0% 0 0% 0%
20221028 12.21 12.64 11.84 11.96 -2.76% 9866.67% 0% 3329397 0.4054 69.06 0.12 0% 0 0% 0 0% 0 0% 0%
20221027 12.02 12.5 11.84 12.3 2.33% 9999.99% 0% 3614820 0.4388 73.6 0.12 0% 0 0% 0 0% 0 0% 0%
20221026 11.1 12.19 11.1 12.02 6.84% 9916.67% 0% 3882251 0.4617 81.47 0.12 0% 0 0% 0 0% 0 0% 0%
20221025 11.5 11.63 10.81 11.25 -2.17% 9999.99% 0% 3165106 0.3522 66.42 0.11 0% 0 0% 0 0% 0 0% 0%
20221024 12.22 12.31 11.39 11.5 -6.12% 9483.33% 0% 4247356 0.5009 97.59 0.12 0% 0 0% 0 0% 0 0% 0%
20221021 12.08 12.47 11.85 12.25 0% 9999.99% 0% 3221222 0.3912 79.34 0.12 0% 0 0% 0 0% 0 0% 0%
20221020 11.8 12.58 11.67 12.25 2.51% 9999.99% 0% 6170324 0.7549 154.35 0.12 0% 0 0% 0 0% 0 0% 0%
20221019 11.96 12.44 11.6 11.95 2.05% 9858.33% 0% 5801066 0.6914 150.5 0.12 0% 0 0% 0 0% 0 0% 0%
20221018 11.2 11.98 11.05 11.71 4.46% 9658.33% 0% 5538388 0.6433 168.71 0.12 0% 0 0% 0 0% 0 0% 0%
20221017 11.09 11.55 10.9 11.21 3.8% 9999.99% 0% 4447833 0.5015 150.42 0.11 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