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. 奥浦迈688293
    4. 返回上一页 刷新
股票代码（例：sh688293）       235条   (进入奥浦迈股票专站) 奥浦迈股票成本分析
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 51.98 52.22 49.12 49.38 -3.16% 9776% 0% 768652 0.3867 74.03 0.5 0% 0 0% 0 0% 0 0% 0%
20230927 48.91 51.5 48.03 50.99 5% 9898.04% 0% 1218398 0.6159 122.1 0.51 0% 0 0% 0 0% 0 0% 0%
20230926 48 48.88 47.16 48.56 0.77% 9999.99% 0% 604293 0.2919 62.95 0.48 0% 0 0% 0 0% 0 0% 0%
20230925 47.8 48.93 46.82 48.19 0.48% 9939.58% 0% 618061 0.296 62.27 0.48 0% 0 0% 0 0% 0 0% 0%
20230922 46.78 48.01 45.91 47.96 2.48% 9999.99% 0% 420376 0.1974 38.72 0.47 0% 0 0% 0 0% 0 0% 0%
20230921 47.88 47.99 46.64 46.8 -2.96% 9857.45% 0% 386836 0.1822 33.73 0.47 0% 0 0% 0 0% 0 0% 0%
20230920 49.16 49.16 47.51 48.23 -1.89% 9947.92% 0% 631333 0.3044 52.76 0.48 0% 0 0% 0 0% 0 0% 0%
20230919 49 50.5 48.74 49.16 0.49% 9932.65% 0% 776140 0.384 63.53 0.49 0% 0 0% 0 0% 0 0% 0%
20230918 49.11 50 48.32 48.92 -0.55% 9883.67% 0% 1014294 0.4982 81.95 0.49 0% 0 0% 0 0% 0 0% 0%
20230915 45.79 51.06 45.4 49.19 7.43% 9938.78% 0% 1691698 0.8257 134.16 0.49 0% 0 0% 0 0% 0 0% 0%
20230914 47.09 47.17 45 45.79 -2.49% 9854.35% 0% 495793 0.227 37.41 0.46 0% 0 0% 0 0% 0 0% 0%
20230913 47.15 47.4 46.03 46.96 0.02% 9891.49% 0% 451537 0.2115 31.7 0.47 0% 0 0% 0 0% 0 0% 0%
20230912 45.35 47.25 45.31 46.95 2.07% 9999.99% 0% 899553 0.4177 56.92 0.46 0% 0 0% 0 0% 0 0% 0%
20230911 45.19 46.68 44.68 46 1.77% 9900% 0% 1274815 0.587 77.5 0.46 0% 0 0% 0 0% 0 0% 0%
20230908 43.38 45.78 43.38 45.2 2.91% 9944.44% 0% 1107789 0.4974 66.39 0.45 0% 0 0% 0 0% 0 0% 0%
20230907 45.17 45.17 43.85 43.92 -3.02% 9881.82% 0% 811801 0.3583 47.8 0.44 0% 0 0% 0 0% 0 0% 0%
20230906 44.33 45.29 43.81 45.29 2.12% 9964.44% 0% 858612 0.3822 49.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230905 43.57 44.57 43.42 44.35 1.21% 9979.55% 0% 619419 0.2729 35.05 0.44 0% 0 0% 0 0% 0 0% 0%
20230904 43.64 44.39 42.93 43.82 -0.05% 9859.09% 0% 958296 0.4169 52.93 0.44 0% 0 0% 0 0% 0 0% 0%
20230901 44.61 44.88 43.61 43.84 -1.7% 9863.64% 0% 1185312 0.523 69.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230831 47 47 44.57 44.6 -4.52% 9811.11% 0% 960730 0.4329 60.09 0.45 0% 0 0% 0 0% 0 0% 0%
20230830 45.02 47.9 44.88 46.71 0.84% 9999.99% 0% 751808 0.3493 52.86 0.46 0% 0 0% 0 0% 0 0% 0%
20230829 43.66 46.76 43.66 46.32 5.68% 9999.99% 0% 789863 0.3593 82.25 0.45 0% 0 0% 0 0% 0 0% 0%
20230828 46 47.98 43.35 43.83 -0.39% 9640% 0% 901760 0.402 93.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230825 46.51 47.12 43.3 44 -6.8% 9677.78% 0% 981479 0.4403 82.28 0.45 0% 0 0% 0 0% 0 0% 0%
20230824 45.67 48.25 44.63 47.21 3.37% 9944.68% 0% 1015870 0.4742 92.55 0.47 0% 0 0% 0 0% 0 0% 0%
20230823 46.37 47.48 45.26 45.67 -1.51% 9828.26% 0% 787734 0.3653 77.09 0.46 0% 0 0% 0 0% 0 0% 0%
20230822 47.99 48.09 45.02 46.37 -2.21% 9980.43% 0% 728221 0.3359 72.43 0.46 0% 0 0% 0 0% 0 0% 0%
20230821 48.45 48.56 47.31 47.42 -2.05% 9779.17% 0% 384947 0.1839 40 0.48 0% 0 0% 0 0% 0 0% 0%
20230818 50.57 51.7 48.28 48.41 -4.89% 9779.59% 0% 800780 0.3951 80.24 0.49 0% 0 0% 0 0% 0 0% 0%
20230817 49.41 51.18 48.2 50.9 2.66% 9999.99% 0% 609895 0.302 56.97 0.5 0% 0 0% 0 0% 0 0% 0%
20230816 49.7 52.57 49.35 49.58 -0.24% 9621.57% 0% 1023706 0.5234 85.74 0.51 0% 0 0% 0 0% 0 0% 0%
20230815 50.94 50.94 48.7 49.7 -1.37% 9999.99% 0% 521284 0.2578 41.72 0.49 0% 0 0% 0 0% 0 0% 0%
20230814 52.07 52.07 49.8 50.39 -2.25% 9978% 0% 531596 0.2682 40.08 0.5 0% 0 0% 0 0% 0 0% 0%
20230811 52.05 53.69 51.2 51.55 -0.31% 9813.46% 0% 799675 0.4194 59.88 0.52 0% 0 0% 0 0% 0 0% 0%
20230810 50.32 51.95 49.5 51.71 2.38% 9999.99% 0% 742880 0.3766 55.75 0.51 0% 0 0% 0 0% 0 0% 0%
20230809 49.43 51.43 49.3 50.51 1.51% 9803.92% 0% 1084220 0.5486 79.21 0.51 0% 0 0% 0 0% 0 0% 0%
20230808 50.04 50.06 48.01 49.76 -0.48% 9999.99% 0% 887723 0.4352 55.03 0.49 0% 0 0% 0 0% 0 0% 0%
20230807 51.54 52.27 49.3 50 -4.34% 9900% 0% 1090097 0.5443 70.5 0.5 0% 0 0% 0 0% 0 0% 0%
20230804 53.12 53.17 51.31 52.27 -1.69% 9951.92% 0% 1425351 0.7421 98.72 0.52 0% 0 0% 0 0% 0 0% 0%
20230803 50 54.65 49.99 53.17 5.96% 9932.08% 0% 2066327 1.0973 154.4 0.53 0% 0 0% 0 0% 0 0% 0%
20230802 49.95 51.45 49.09 50.18 -0.24% 9936% 0% 1124952 0.5666 86.79 0.5 0% 0 0% 0 0% 0 0% 0%
20230801 49.9 52.86 49.26 50.3 0.8% 9573.08% 0% 1490423 0.7684 112.95 0.52 0% 0 0% 0 0% 0 0% 0%
20230731 50 51.68 49.12 49.9 0% 9880% 0% 1170942 0.5872 90.41 0.5 0% 0 0% 0 0% 0 0% 0%
20230728 48.77 49.93 48.03 49.9 1.26% 9999.99% 0% 1232344 0.6041 91.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230727 48.8 49.97 47.8 49.28 0.88% 9957.14% 0% 1224944 0.5998 87.52 0.49 0% 0 0% 0 0% 0 0% 0%
20230726 45.68 50.3 45.13 48.85 7.1% 9999.99% 0% 1984990 0.961 141.23 0.48 0% 0 0% 0 0% 0 0% 0%
20230725 45.09 45.68 44.66 45.61 1.6% 9999.99% 0% 528357 0.2393 36.96 0.45 0% 0 0% 0 0% 0 0% 0%
20230724 44.44 45.67 44.06 44.89 1.01% 9875.56% 0% 645063 0.2902 43.94 0.45 0% 0 0% 0 0% 0 0% 0%
20230721 43.88 45.37 43.45 44.44 2.3% 9775.56% 0% 679767 0.3031 46.92 0.45 0% 0 0% 0 0% 0 0% 0%
20230720 44.19 44.48 43.42 43.44 -1.7% 9772.73% 0% 563768 0.2476 39.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230719 44.68 46.68 43.85 44.19 1.28% 9720% 0% 1597546 0.7218 117.89 0.45 0% 0 0% 0 0% 0 0% 0%
20230718 43.9 44.54 43.51 43.63 -0.41% 9815.91% 0% 487694 0.214 36.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230717 44.76 44.76 43.31 43.81 -2.41% 9856.82% 0% 638164 0.2796 47.63 0.44 0% 0 0% 0 0% 0 0% 0%
20230714 45.83 45.86 44.17 44.89 -1.99% 9875.56% 0% 1378906 0.617 109.18 0.45 0% 0 0% 0 0% 0 0% 0%
20230713 45.63 46.8 45.5 45.8 0.37% 9856.52% 0% 1257995 0.5781 105 0.46 0% 0 0% 0 0% 0 0% 0%
20230712 49.05 49.05 45.42 45.63 -7.26% 9608.51% 0% 1402027 0.654 140.26 0.47 0% 0 0% 0 0% 0 0% 0%
20230711 47.02 49.45 46.65 49.2 4.26% 9999.99% 0% 838386 0.4034 87.8 0.48 0% 0 0% 0 0% 0 0% 0%
20230710 47 47.48 46.22 47.19 1.18% 9940.43% 0% 535598 0.2509 63.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230707 47.25 48.12 46.61 46.64 -1.4% 9823.4% 0% 587650 0.2766 66.49 0.47 0% 0 0% 0 0% 0 0% 0%
20230706 47.6 48.15 46.6 47.3 0.32% 9963.83% 0% 777433 0.3663 74.11 0.47 0% 0 0% 0 0% 0 0% 0%
20230705 49.25 50.44 46.99 47.15 -4.15% 9722.92% 0% 1085821 0.5227 126.05 0.48 0% 0 0% 0 0% 0 0% 0%
20230704 48.08 49.48 47.01 49.19 2.86% 9938.78% 0% 1137868 0.5526 116.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230703 48.44 49.59 47.45 47.82 0.31% 9862.5% 0% 918853 0.4448 93.77 0.48 0% 0 0% 0 0% 0 0% 0%
20230630 46 48.57 45.88 47.67 3.92% 9831.25% 0% 1581186 0.7568 167.82 0.48 0% 0 0% 0 0% 0 0% 0%
20230629 45.25 46.15 44.81 45.87 1.48% 9871.74% 0% 365685 0.1669 41.89 0.46 0% 0 0% 0 0% 0 0% 0%
20230628 45.47 45.56 44.61 45.2 -0.57% 9944.44% 0% 289972 0.1307 30.99 0.45 0% 0 0% 0 0% 0 0% 0%
20230627 45.34 45.83 44.8 45.46 0.53% 9999.99% 0% 395324 0.1788 41.73 0.45 0% 0 0% 0 0% 0 0% 0%
20230626 44.4 46.36 44.07 45.22 1.53% 9948.89% 0% 1046986 0.4753 107.5 0.45 0% 0 0% 0 0% 0 0% 0%
20230621 46.07 46.08 44.34 44.54 -3.07% 9797.78% 0% 814034 0.3651 86.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230620 46.6 46.89 45.73 45.95 -0.95% 9889.13% 0% 464132 0.2138 54.4 0.46 0% 0 0% 0 0% 0 0% 0%
20230619 46.22 47.2 46.14 46.39 -0.26% 9770.21% 0% 529879 0.2472 59.46 0.47 0% 0 0% 0 0% 0 0% 0%
20230616 47.18 47.46 46.09 46.51 -1.38% 9999.99% 0% 1016502 0.4722 106.25 0.46 0% 0 0% 0 0% 0 0% 0%
20230615 46.74 47.28 46 47.16 1.27% 9934.04% 0% 469180 0.219 52.01 0.47 0% 0 0% 0 0% 0 0% 0%
20230614 47.15 47.19 46.35 46.57 -0.91% 9808.51% 0% 378900 0.1768 40.98 0.47 0% 0 0% 0 0% 0 0% 0%
20230613 48.63 48.86 46.69 47 -3.09% 9900% 0% 781126 0.3701 82.71 0.47 0% 0 0% 0 0% 0 0% 0%
20230612 49.1 49.14 48.18 48.5 -0.78% 9797.96% 0% 317505 0.1544 34.33 0.49 0% 0 0% 0 0% 0 0% 0%
20230609 48 49.78 47.74 48.88 2.07% 9875.51% 0% 569809 0.278 61.3 0.49 0% 0 0% 0 0% 0 0% 0%
20230608 49.66 49.66 47.81 47.89 -3.25% 9877.08% 0% 531804 0.257 58.56 0.48 0% 0 0% 0 0% 0 0% 0%
20230607 49.4 49.89 49.05 49.5 0.2% 9999.99% 0% 357287 0.1767 41.84 0.49 0% 0 0% 0 0% 0 0% 0%
20230606 50.94 50.94 49.13 49.4 -3.23% 9780% 0% 898913 0.4483 105.13 0.5 0% 0 0% 0 0% 0 0% 0%
20230605 53.2 53.9 50.69 51.05 -4.83% 9717.31% 0% 1222528 0.6321 158.94 0.52 0% 0 0% 0 0% 0 0% 0%
20230602 53.33 54.16 52.7 53.64 0.9% 9999.99% 0% 430902 0.2304 66.04 0.53 0% 0 0% 0 0% 0 0% 0%
20230601 53.05 53.72 52.29 53.16 0.64% 9930.19% 0% 355728 0.1888 81.27 0.53 0% 0 0% 0 0% 0 0% 0%
20230531 53.6 54.59 52.69 52.82 -1.82% 9866.04% 0% 500811 0.2676 118.68 0.53 0% 0 0% 0 0% 0 0% 0%
20230530 55.77 55.98 53.41 53.8 -3.55% 9862.96% 0% 699057 0.3792 119.71 0.54 0% 0 0% 0 0% 0 0% 0%
20230529 55.18 55.96 54.57 55.78 0.81% 9999.99% 0% 389815 0.2158 67.1 0.55 0% 0 0% 0 0% 0 0% 0%
20230526 55.1 56.4 54.85 55.33 0.18% 9780.36% 0% 257652 0.143 44.05 0.56 0% 0 0% 0 0% 0 0% 0%
20230525 56 56.23 54.81 55.23 -1.36% 9941.82% 0% 268059 0.1483 43.33 0.55 0% 0 0% 0 0% 0 0% 0%
20230524 55.8 56.68 54.81 55.99 0.21% 9898.21% 0% 389971 0.2173 57.39 0.56 0% 0 0% 0 0% 0 0% 0%
20230523 55.6 56.3 55.09 55.87 0% 9876.79% 0% 371736 0.2075 50.58 0.56 0% 0 0% 0 0% 0 0% 0%
20230522 56.2 56.59 55.3 55.87 -0.23% 9876.79% 0% 315450 0.176 38.73 0.56 0% 0 0% 0 0% 0 0% 0%
20230519 55.29 56.87 54.64 56 1.19% 9900% 0% 290981 0.1627 31.65 0.56 0% 0 0% 0 0% 0 0% 0%
20230518 56.12 56.37 55.2 55.34 -1.39% 9782.14% 0% 235817 0.1311 18.63 0.56 0% 0 0% 0 0% 0 0% 0%
20230517 56.1 56.8 55.52 56.12 0.04% 9921.43% 0% 231821 0.13 18.11 0.56 0% 0 0% 0 0% 0 0% 0%
20230516 57.5 57.93 55.7 56.1 -1.77% 9917.86% 0% 348758 0.197 26.92 0.56 0% 0 0% 0 0% 0 0% 0%
20230515 55.8 57.3 55.11 57.11 1.98% 9999.99% 0% 373811 0.2089 27.86 0.56 0% 0 0% 0 0% 0 0% 0%
20230510 82.05 83.38 81.03 82.45 0.49% 9954.88% 0% 178122 0.146 27.09 0.82 0% 0 0% 0 0% 0 0% 0%
20230509 85.98 85.98 82 82.05 -2.54% 9785.54% 0% 299336 0.2482 30.65 0.83 0% 0 0% 0 0% 0 0% 0%
20230508 83.04 85.58 83.01 84.19 1.45% 9922.62% 0% 355938 0.2999 35.84 0.84 0% 0 0% 0 0% 0 0% 0%
20230505 83.01 83.85 82.01 82.99 0.21% 9898.8% 0% 465897 0.3875 46.1 0.83 0% 0 0% 0 0% 0 0% 0%
20230504 82.67 84.98 82.33 82.82 -1.53% 9878.31% 0% 768890 0.6399 75.35 0.83 0% 0 0% 0 0% 0 0% 0%
20230428 97.13 97.13 83.03 84.11 -16.64% 9457.95% 0% 2267898 2.0034 223.35 0.88 0% 0 0% 0 0% 0 0% 0%
20230427 99.13 102.77 98.51 100.9 1.13% 9890.1% 0% 318924 0.3215 39.59 1.01 0% 0 0% 0 0% 0 0% 0%
20230426 100.87 101.73 99.37 99.77 0.13% 9877% 0% 226406 0.2269 24.93 1 0% 0 0% 0 0% 0 0% 0%
20230425 106.74 106.74 99.41 99.64 -5.97% 9765.35% 0% 447855 0.4544 46.65 1.01 0% 0 0% 0 0% 0 0% 0%
20230424 107.2 107.57 104.08 105.97 0.15% 9992.38% 0% 372979 0.3932 39.26 1.05 0% 0 0% 0 0% 0 0% 0%
20230421 111 111.34 105.69 105.81 -5.35% 9697.22% 0% 348823 0.376 33.4 1.08 0% 0 0% 0 0% 0 0% 0%
20230420 112.03 114.8 109.53 111.79 0.51% 9881.25% 0% 446687 0.5014 42.79 1.12 0% 0 0% 0 0% 0 0% 0%
20230419 111.18 111.66 108.75 111.22 0.2% 9999.99% 0% 334753 0.3691 31.42 1.1 0% 0 0% 0 0% 0 0% 0%
20230418 111.11 111.35 108.51 111 -0.1% 9990.91% 0% 381750 0.4206 35.95 1.1 0% 0 0% 0 0% 0 0% 0%
20230417 110.69 116.28 109.58 111.11 0.73% 9820.54% 0% 700992 0.7849 68.76 1.12 0% 0 0% 0 0% 0 0% 0%
20230414 109.45 113.73 109.44 110.31 1.67% 9837.84% 0% 644695 0.7171 66.61 1.11 0% 0 0% 0 0% 0 0% 0%
20230413 104.81 111.09 102.5 108.5 3.54% 9999.99% 0% 734894 0.7893 75.47 1.07 0% 0 0% 0 0% 0 0% 0%
20230412 105.88 108.8 103.89 104.79 0.17% 9785.85% 0% 615271 0.655 69.1 1.06 0% 0 0% 0 0% 0 0% 0%
20230411 103.73 106.2 102 104.61 1.56% 9862.86% 0% 642790 0.6718 75.22 1.05 0% 0 0% 0 0% 0 0% 0%
20230410 113.1 113.1 101.9 103 -8.27% 9616.98% 0% 1469723 1.5562 181.04 1.06 0% 0 0% 0 0% 0 0% 0%
20230407 108.34 115 107.23 112.29 4.26% 9925.89% 0% 801238 0.8973 125.18 1.12 0% 0 0% 0 0% 0 0% 0%
20230406 106.89 110.53 106.89 107.7 0.12% 9872.22% 0% 668076 0.7223 114.04 1.08 0% 0 0% 0 0% 0 0% 0%
20230404 109.67 109.81 105.49 107.57 -1.2% 9953.27% 0% 359746 0.3848 65.93 1.07 0% 0 0% 0 0% 0 0% 0%
20230403 110.58 113.2 108.43 108.88 -1.2% 9798.18% 0% 298628 0.3283 55.05 1.1 0% 0 0% 0 0% 0 0% 0%
20230331 112.34 115.49 108.01 110.2 -2.9% 9827.93% 0% 540279 0.5973 97.57 1.11 0% 0 0% 0 0% 0 0% 0%
20230330 105 116.2 105 113.49 10.18% 9999.99% 0% 794450 0.8903 147.39 1.12 0% 0 0% 0 0% 0 0% 0%
20230329 102.83 106.25 102.62 103 0.12% 9803.85% 0% 330069 0.3432 62.25 1.04 0% 0 0% 0 0% 0 0% 0%
20230328 104.1 105.5 102.2 102.88 -1.89% 9888.35% 0% 319398 0.3301 61.05 1.03 0% 0 0% 0 0% 0 0% 0%
20230327 106.45 109.07 102.99 104.86 -2.46% 9886.67% 0% 362282 0.3819 71.61 1.05 0% 0 0% 0 0% 0 0% 0%
20230324 110.83 113 107 107.5 -2.42% 9762.39% 0% 241425 0.264 49.56 1.09 0% 0 0% 0 0% 0 0% 0%
20230323 112.3 113.68 109.45 110.17 -1.9% 9825.23% 0% 189104 0.2098 58.97 1.11 0% 0 0% 0 0% 0 0% 0%
20230322 113.23 115.49 111.61 112.3 -0.62% 9838.05% 0% 196184 0.2215 41.83 1.13 0% 0 0% 0 0% 0 0% 0%
20230321 106 113.28 106 113 5.38% 9999.99% 0% 490175 0.5371 99.71 1.1 0% 0 0% 0 0% 0 0% 0%
20230320 102.5 107.72 100.13 107.23 4.61% 9999.99% 0% 446483 0.4679 91.18 1.05 0% 0 0% 0 0% 0 0% 0%
20230317 105.48 106.1 102.22 102.5 -1.96% 9851.46% 0% 356663 0.3687 74.97 1.03 0% 0 0% 0 0% 0 0% 0%
20230316 108.3 108.74 104.39 104.55 -2.86% 9763.21% 0% 270018 0.2861 60.09 1.06 0% 0 0% 0 0% 0 0% 0%
20230315 107.3 110.8 106.99 107.63 0.32% 9774.31% 0% 242031 0.2631 51.82 1.09 0% 0 0% 0 0% 0 0% 0%
20230314 108.31 109.98 106.22 107.29 -1.07% 9834.26% 0% 234743 0.2533 48.8 1.08 0% 0 0% 0 0% 0 0% 0%
20230313 110.1 112.79 107.16 108.45 -1.38% 9759.09% 0% 392199 0.4301 83.26 1.1 0% 0 0% 0 0% 0 0% 0%
20230310 109.12 111.28 108.24 109.97 -0.02% 9897.27% 0% 240472 0.2642 53.36 1.1 0% 0 0% 0 0% 0 0% 0%
20230309 112.14 112.8 109.22 109.99 -1.92% 9809.01% 0% 236582 0.2617 54.11 1.11 0% 0 0% 0 0% 0 0% 0%
20230308 113.15 113.19 111 112.14 -1.29% 9912.5% 0% 260436 0.2913 62.71 1.12 0% 0 0% 0 0% 0 0% 0%
20230307 115.8 120 113.6 113.6 -2.35% 9609.4% 0% 275724 0.3224 71.2 1.17 0% 0 0% 0 0% 0 0% 0%
20230306 114.94 116.59 111.8 116.33 2.04% 9999.99% 0% 293549 0.3354 76.47 1.14 0% 0 0% 0 0% 0 0% 0%
20230303 113 116.9 111.54 114 1.32% 9900% 0% 306795 0.3498 77.53 1.14 0% 0 0% 0 0% 0 0% 0%
20230302 111.28 115.49 110.25 112.52 -1.06% 9946.43% 0% 563839 0.6318 142.72 1.12 0% 0 0% 0 0% 0 0% 0%
20230301 111.41 114.88 110.53 113.72 1.69% 9963.72% 0% 226881 0.2564 62.94 1.13 0% 0 0% 0 0% 0 0% 0%
20230228 110.82 114.89 110.34 111.83 1.36% 9884.82% 0% 238466 0.2682 61.08 1.12 0% 0 0% 0 0% 0 0% 0%
20230227 112.1 113.98 109 110.33 -2.51% 9839.64% 0% 253757 0.2826 62.89 1.11 0% 0 0% 0 0% 0 0% 0%
20230224 113.66 114.49 111.34 113.17 -0.08% 9915.04% 0% 120182 0.1355 28.73 1.13 0% 0 0% 0 0% 0 0% 0%
20230223 116.16 117.4 112.22 113.26 -2.95% 9835.09% 0% 113034 0.1291 25.05 1.14 0% 0 0% 0 0% 0 0% 0%
20230222 115 118.91 113.06 116.7 1.69% 9874.36% 0% 245901 0.2874 52.9 1.17 0% 0 0% 0 0% 0 0% 0%
20230221 113.1 116.65 112.37 114.76 0.32% 9966.67% 0% 178740 0.2045 38.79 1.14 0% 0 0% 0 0% 0 0% 0%
20230220 115.07 117.76 110.99 114.39 -1.06% 9934.21% 0% 322275 0.3662 70.95 1.14 0% 0 0% 0 0% 0 0% 0%
20230217 117.05 119.13 115.56 115.61 -1.97% 9781.2% 0% 157842 0.1844 37.54 1.17 0% 0 0% 0 0% 0 0% 0%
20230216 121.01 122.79 117.2 117.93 -3.35% 9727.5% 0% 178762 0.2138 42.55 1.2 0% 0 0% 0 0% 0 0% 0%
20230215 118.56 123.61 117.07 122.02 2.07% 9984.3% 0% 387719 0.4701 89.07 1.21 0% 0 0% 0 0% 0 0% 0%
20230214 117.41 119.95 117.41 119.55 0.21% 9946.22% 0% 188450 0.2235 41.4 1.19 0% 0 0% 0 0% 0 0% 0%
20230213 116.68 119.8 114.66 119.3 3.36% 9999.99% 0% 486684 0.5717 107.09 1.17 0% 0 0% 0 0% 0 0% 0%
20230210 120.6 120.9 114.64 115.42 -4.3% 9764.96% 0% 465514 0.5446 102.42 1.17 0% 0 0% 0 0% 0 0% 0%
20230209 120.08 121.49 117.52 120.6 0.73% 9950% 0% 335424 0.4015 74.24 1.2 0% 0 0% 0 0% 0 0% 0%
20230208 118.03 121.49 118.03 119.73 0.61% 9877.5% 0% 143829 0.1728 32.86 1.2 0% 0 0% 0 0% 0 0% 0%
20230207 122 122 117.15 119 -2.22% 9900% 0% 205779 0.2452 46.08 1.19 0% 0 0% 0 0% 0 0% 0%
20230206 123 123 118.45 121.7 -1.04% 9957.85% 0% 263148 0.3179 56.53 1.21 0% 0 0% 0 0% 0 0% 0%
20230203 124.97 127.55 121.2 122.98 -2.63% 9898.37% 0% 356585 0.4398 75.3 1.23 0% 0 0% 0 0% 0 0% 0%
20230202 118.9 127.01 118.05 126.3 5.25% 9999.99% 0% 551536 0.6779 119.13 1.23 0% 0 0% 0 0% 0 0% 0%
20230201 126.07 126.69 117.02 120 -5.28% 9900% 0% 723610 0.8706 170.55 1.2 0% 0 0% 0 0% 0 0% 0%
20230131 126.13 127.19 123.59 126.69 -1.79% 9954.76% 0% 368796 0.4639 101.76 1.26 0% 0 0% 0 0% 0 0% 0%
20230130 129.72 129.93 125 129 0.78% 9978.13% 0% 483290 0.6176 142.95 1.28 0% 0 0% 0 0% 0 0% 0%
20230120 125.95 129.6 125.95 128 2.01% 9900% 0% 582734 0.7475 178.85 1.28 0% 0 0% 0 0% 0 0% 0%
20230119 120.2 126.76 120.2 125.48 2.73% 9938.4% 0% 260544 0.3261 78.16 1.25 0% 0 0% 0 0% 0 0% 0%
20230118 122.46 122.81 119.37 122.15 -0.66% 9995.04% 0% 169786 0.2053 48.13 1.21 0% 0 0% 0 0% 0 0% 0%
20230117 122.5 124.65 121.1 122.96 1.62% 9896.75% 0% 460490 0.5683 125.49 1.23 0% 0 0% 0 0% 0 0% 0%
20230116 115.5 122.76 114 121 5.22% 9900% 0% 455005 0.5501 119.34 1.21 0% 0 0% 0 0% 0 0% 0%
20230113 114.99 118.74 114.11 115 0% 9813.79% 0% 281826 0.327 76.28 1.16 0% 0 0% 0 0% 0 0% 0%
20230112 112.03 115.62 112.03 115 1.31% 9900% 0% 104557 0.1202 27.43 1.15 0% 0 0% 0 0% 0 0% 0%
20230111 115.47 116.36 112.41 113.51 -1.72% 9857.02% 0% 310635 0.3534 81.45 1.14 0% 0 0% 0 0% 0 0% 0%
20230110 117.94 118.95 114.88 115.5 -2.53% 9856.9% 0% 202295 0.2352 55.61 1.16 0% 0 0% 0 0% 0 0% 0%
20230109 115.8 120 113.69 118.5 3.22% 9942.37% 0% 400264 0.4728 111.33 1.18 0% 0 0% 0 0% 0 0% 0%
20230106 114.69 119.35 113 114.8 -0.33% 9796.55% 0% 463703 0.5393 125.48 1.16 0% 0 0% 0 0% 0 0% 0%
20230105 112 117.77 110.37 115.18 2.84% 9829.31% 0% 519752 0.6004 154.54 1.16 0% 0 0% 0 0% 0 0% 0%
20230104 113.21 113.24 109.35 112 1.03% 9990.09% 0% 449025 0.5001 143.11 1.11 0% 0 0% 0 0% 0 0% 0%
20230103 102.03 111.5 102.03 110.86 7.42% 9999.99% 0% 551215 0.5976 183.24 1.08 0% 0 0% 0 0% 0 0% 0%
20221230 104.38 106.79 103.01 103.2 -1.13% 9728.57% 0% 230095 0.2415 77.28 1.05 0% 0 0% 0 0% 0 0% 0%
20221229 101.84 106.6 100.96 104.38 2.48% 9936.54% 0% 405274 0.4206 132.1 1.04 0% 0 0% 0 0% 0 0% 0%
20221228 102.6 102.99 101.07 101.85 -0.99% 9885.29% 0% 80227 0.0817 26.52 1.02 0% 0 0% 0 0% 0 0% 0%
20221227 103.04 103.87 99.8 102.87 -1.01% 9985.29% 0% 251938 0.2572 79.41 1.02 0% 0 0% 0 0% 0 0% 0%
20221226 102.03 104.5 100.82 103.92 1.17% 9989.32% 0% 253195 0.2599 80.96 1.03 0% 0 0% 0 0% 0 0% 0%
20221223 98.03 104.1 96.52 102.72 4.26% 9999.99% 0% 531396 0.5386 165.78 1.01 0% 0 0% 0 0% 0 0% 0%
20221222 100.21 103.01 98.5 98.52 -1.68% 9752% 0% 141791 0.1419 43.16 1 0% 0 0% 0 0% 0 0% 0%
20221221 97.99 102.6 97.99 100.2 1.55% 9820.79% 0% 235764 0.2383 67.46 1.01 0% 0 0% 0 0% 0 0% 0%
20221220 98.4 98.67 96.1 98.67 0.23% 9999.99% 0% 296814 0.2883 70.78 0.97 0% 0 0% 0 0% 0 0% 0%
20221219 103 103 96.86 98.44 -4.33% 9843.43% 0% 518074 0.5138 117.46 0.99 0% 0 0% 0 0% 0 0% 0%
20221216 102.02 104.45 100.91 102.9 -0.1% 9890.29% 0% 266731 0.2746 63.01 1.03 0% 0 0% 0 0% 0 0% 0%
20221215 104.77 106.93 102.93 103 -2.28% 9803.85% 0% 294675 0.3067 67.89 1.04 0% 0 0% 0 0% 0 0% 0%
20221214 105.23 106.34 102.88 105.4 0.17% 9938.1% 0% 217662 0.228 48.26 1.05 0% 0 0% 0 0% 0 0% 0%
20221213 106.32 107.21 104.67 105.22 -1.53% 9826.42% 0% 201485 0.2128 41.23 1.06 0% 0 0% 0 0% 0 0% 0%
20221212 107.61 109.5 106.32 106.86 -1.37% 9886.92% 0% 231992 0.2479 44.14 1.07 0% 0 0% 0 0% 0 0% 0%
20221209 108 111.45 106.5 108.34 0.06% 9749.09% 0% 511901 0.561 97.76 1.1 0% 0 0% 0 0% 0 0% 0%
20221208 107.73 110.44 107.2 108.28 0.04% 9925.93% 0% 320738 0.3478 61.59 1.08 0% 0 0% 0 0% 0 0% 0%
20221207 105.27 110.33 103.58 108.24 2.12% 9999.99% 0% 726614 0.7786 136.61 1.07 0% 0 0% 0 0% 0 0% 0%
20221206 110.7 112.52 105.1 105.99 -4.08% 9713.89% 0% 501229 0.5406 96.73 1.08 0% 0 0% 0 0% 0 0% 0%
20221205 108.69 111.3 106.1 110.5 2.46% 9999.99% 0% 402181 0.4385 73.55 1.09 0% 0 0% 0 0% 0 0% 0%
20221202 107.02 109.8 105.2 107.85 0.19% 9886.11% 0% 309406 0.3352 53.42 1.08 0% 0 0% 0 0% 0 0% 0%
20221201 107.99 109 104.35 107.65 1.51% 9999.99% 0% 686202 0.7305 102.52 1.06 0% 0 0% 0 0% 0 0% 0%
20221130 108.36 108.87 104.8 106.05 -2.12% 9904.72% 0% 353546 0.3743 47.5 1.06 0% 0 0% 0 0% 0 0% 0%
20221129 106.07 111 104.5 108.35 3.86% 9932.41% 0% 605039 0.6546 77.94 1.08 0% 0 0% 0 0% 0 0% 0%
20221128 104.92 106.98 103.31 104.32 -1.86% 9835.24% 0% 370924 0.3888 44.39 1.05 0% 0 0% 0 0% 0 0% 0%
20221125 109 110.51 106 106.3 -3.89% 9834.58% 0% 413653 0.443 48.24 1.07 0% 0 0% 0 0% 0 0% 0%
20221124 109.66 112.27 109.6 110.6 0.45% 9863.96% 0% 372293 0.4129 42 1.11 0% 0 0% 0 0% 0 0% 0%
20221123 110.27 112.55 105.79 110.1 -0.56% 9999.99% 0% 565421 0.6161 60.32 1.09 0% 0 0% 0 0% 0 0% 0%
20221122 115.53 117.9 110.11 110.72 -4.82% 9698.23% 0% 758678 0.8555 82.03 1.13 0% 0 0% 0 0% 0 0% 0%
20221121 115.78 119.43 113.01 116.33 -0.56% 9928.45% 0% 598881 0.6961 68.33 1.16 0% 0 0% 0 0% 0 0% 0%
20221118 122.15 123.85 116.86 116.98 -4.35% 9648.33% 0% 882134 1.0625 103.09 1.2 0% 0 0% 0 0% 0 0% 0%
20221117 127.16 127.16 118.23 122.3 -2.63% 9999.99% 0% 1186704 1.4348 140.47 1.21 0% 0 0% 0 0% 0 0% 0%
20221116 127.6 131.4 125.13 125.6 -2.25% 9712.5% 0% 696919 0.8917 88.76 1.28 0% 0 0% 0 0% 0 0% 0%
20221115 129 130 125.18 128.49 -0.43% 9938.28% 0% 791790 1.0111 96.51 1.28 0% 0 0% 0 0% 0 0% 0%
20221114 122.16 130.5 119.5 129.05 5.22% 9999.99% 0% 661061 0.8223 75.27 1.24 0% 0 0% 0 0% 0 0% 0%
20221111 121 128 120.33 122.65 3.07% 9791.13% 0% 873168 1.0843 96.13 1.24 0% 0 0% 0 0% 0 0% 0%
20221110 124.29 127.49 118.61 119 -3.74% 9654.1% 0% 648117 0.7928 68.46 1.22 0% 0 0% 0 0% 0 0% 0%
20221109 128.67 128.99 121.98 123.62 -3.04% 9789.6% 0% 690949 0.8622 71.98 1.25 0% 0 0% 0 0% 0 0% 0%
20221108 125.4 127.94 122.5 127.49 2.94% 9999.99% 0% 552147 0.6954 54.33 1.26 0% 0 0% 0 0% 0 0% 0%
20221107 125.32 131.27 122.85 123.85 -2.64% 9729.37% 0% 711995 0.8956 69.06 1.26 0% 0 0% 0 0% 0 0% 0%
20221104 126.14 128.88 122.71 127.21 1.55% 9916.54% 0% 928845 1.1774 92.55 1.27 0% 0 0% 0 0% 0 0% 0%
20221103 121.64 126.76 118.12 125.27 2.98% 9999.99% 0% 1072776 1.3227 96.56 1.23 0% 0 0% 0 0% 0 0% 0%
20221102 118 126.8 117 121.64 3.01% 9789.43% 0% 1063559 1.3058 94.19 1.23 0% 0 0% 0 0% 0 0% 0%
20221101 121.96 125.55 114.6 118.08 -2.95% 9906.78% 0% 1180772 1.3875 101.88 1.18 0% 0 0% 0 0% 0 0% 0%
20221031 118.9 122.95 115.3 121.67 5.71% 9999.99% 0% 867230 1.0386 75.15 1.2 0% 0 0% 0 0% 0 0% 0%
20221028 114.15 119.99 112.55 115.1 0.67% 9737.61% 0% 1195461 1.3987 94.87 1.17 0% 0 0% 0 0% 0 0% 0%
20221027 111.21 116.97 110 114.33 2.7% 9928.95% 0% 1034426 1.1742 75.36 1.14 0% 0 0% 0 0% 0 0% 0%
20221026 101 117.47 100.2 111.32 9.52% 9928.83% 0% 1490838 1.6491 102.92 1.11 0% 0 0% 0 0% 0 0% 0%
20221025 102.12 106.95 100 101.64 -3.39% 9767.96% 0% 836992 0.8595 54.54 1.03 0% 0 0% 0 0% 0 0% 0%
20221024 108 108.98 104.1 105.21 -4.53% 9732.71% 0% 609103 0.6525 42.11 1.07 0% 0 0% 0 0% 0 0% 0%
20221021 108.08 111.8 100.01 110.2 2.11% 9999.99% 0% 2035165 2.1625 137.34 1.06 0% 0 0% 0 0% 0 0% 0%
20221020 106.99 113.83 104.89 107.92 -1.49% 9800.92% 0% 1351804 1.4799 103.84 1.09 0% 0 0% 0 0% 0 0% 0%
20221019 114 114 107.08 109.55 -3.13% 9859.09% 0% 983779 1.079 77.42 1.1 0% 0 0% 0 0% 0 0% 0%
20221018 116.99 117.89 110.32 113.09 -3.98% 9907.96% 0% 1436075 1.6274 114.8 1.13 0% 0 0% 0 0% 0 0% 0%
20221017 126 128.94 112.3 117.78 -6.89% 9797.48% 0% 1701141 2.0317 144.04 1.19 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