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. 康为世纪688426
    4. 返回上一页 刷新
股票代码（例：sh688426）       228条   (进入康为世纪股票专站) 康为世纪股票成本分析
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 32.4 33.62 30.84 31.85 -1.09% 9551.52% 0% 1150744 0.3764 75.71 0.33 0% 0 0% 0 0% 0 0% 0%
20230927 31.8 32.85 31.53 32.2 1.55% 9962.5% 0% 1042912 0.3363 66.23 0.32 0% 0 0% 0 0% 0 0% 0%
20230926 32.03 32.28 31.39 31.71 -1.18% 9809.38% 0% 565134 0.1802 33.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230925 34.08 34.08 31.8 32.09 -5.65% 9624.24% 0% 1288249 0.4202 73.19 0.33 0% 0 0% 0 0% 0 0% 0%
20230922 34.06 34.37 33.2 34.01 -0.03% 9902.94% 0% 870610 0.2952 51.82 0.34 0% 0 0% 0 0% 0 0% 0%
20230921 35.85 35.85 33 34.02 -4.95% 9905.88% 0% 1500540 0.5102 87.58 0.34 0% 0 0% 0 0% 0 0% 0%
20230920 36.64 36.92 35.33 35.79 -2% 9841.67% 0% 1761692 0.6311 111.34 0.36 0% 0 0% 0 0% 0 0% 0%
20230919 36.9 37 36.03 36.52 -0.3% 9999.99% 0% 823465 0.3005 57.81 0.36 0% 0 0% 0 0% 0 0% 0%
20230918 37.26 37.5 36.4 36.63 -1.56% 9800% 0% 1413747 0.5206 101.39 0.37 0% 0 0% 0 0% 0 0% 0%
20230915 36.85 38.16 36.23 37.21 1.31% 9956.76% 0% 1442267 0.5398 101.46 0.37 0% 0 0% 0 0% 0 0% 0%
20230914 37.8 38.16 35.33 36.73 -2.7% 9999.99% 0% 1383992 0.5041 96.75 0.36 0% 0 0% 0 0% 0 0% 0%
20230913 36.61 37.75 36.52 37.75 3.17% 9999.99% 0% 1590374 0.5893 108.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230912 35.7 36.8 34.67 36.59 3.07% 9999.99% 0% 1679849 0.6109 106.8 0.36 0% 0 0% 0 0% 0 0% 0%
20230911 34.95 35.95 34.41 35.5 2.04% 9999.99% 0% 1349447 0.4774 81.97 0.35 0% 0 0% 0 0% 0 0% 0%
20230908 35.39 35.39 33.62 34.79 -0.85% 9999.99% 0% 1248187 0.4305 71.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230907 34.98 35.65 34.12 35.09 0.66% 9925.71% 0% 813236 0.2836 46.09 0.35 0% 0 0% 0 0% 0 0% 0%
20230906 34.21 35.12 34.2 34.86 0.03% 9860% 0% 364179 0.1263 20.02 0.35 0% 0 0% 0 0% 0 0% 0%
20230905 35.36 35.5 34.68 34.85 -0.71% 9857.14% 0% 507740 0.1781 28.44 0.35 0% 0 0% 0 0% 0 0% 0%
20230904 36 36.18 33.99 35.1 -1.6% 9928.57% 0% 1875396 0.654 106.76 0.35 0% 0 0% 0 0% 0 0% 0%
20230901 36.25 37.31 35.45 35.67 -0.78% 9808.33% 0% 1246478 0.4491 80.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230831 35.17 36.17 34.91 35.95 2.13% 9886.11% 0% 1808814 0.6445 122.7 0.36 0% 0 0% 0 0% 0 0% 0%
20230830 33.17 35.37 32.61 35.2 4.02% 9957.14% 0% 2425396 0.8402 180.61 0.35 0% 0 0% 0 0% 0 0% 0%
20230829 33.85 34.28 32.8 33.84 0.98% 9852.94% 0% 2014769 0.6809 197.65 0.34 0% 0 0% 0 0% 0 0% 0%
20230828 33.29 33.99 33.1 33.51 4.78% 9755.88% 0% 2006264 0.6736 243.66 0.34 0% 0 0% 0 0% 0 0% 0%
20230825 32.24 32.96 31 31.98 -0.03% 9893.75% 0% 1643569 0.5284 204.33 0.32 0% 0 0% 0 0% 0 0% 0%
20230824 29.99 32.58 29.57 31.99 8.29% 9999.99% 0% 1319101 0.408 191.25 0.31 0% 0 0% 0 0% 0 0% 0%
20230823 30.05 30.2 28.83 29.54 0% 9999.99% 0% 387367 0.1137 61.68 0.29 0% 0 0% 0 0% 0 0% 0%
20230822 29.48 30.03 28.8 29.54 -0.03% 9999.99% 0% 238085 0.0697 34.74 0.29 0% 0 0% 0 0% 0 0% 0%
20230821 29.99 30.34 29.15 29.55 0.1% 9750% 0% 413566 0.1228 48.86 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 29.55 30.48 29.39 29.52 -1.2% 9740% 0% 239752 0.0714 27.28 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 29.99 30.29 29.54 29.88 -0.43% 9860% 0% 314289 0.0935 35.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230816 29.82 30.74 29.82 30.01 -1.15% 9903.33% 0% 287132 0.0869 29.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230815 29 30.38 29 30.36 0.36% 9999.99% 0% 286451 0.0859 27.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230814 29.94 30.39 29.4 30.25 0.53% 9983.33% 0% 375000 0.1117 29.78 0.3 0% 0 0% 0 0% 0 0% 0%
20230811 30.8 30.8 29.95 30.09 -0.82% 9930% 0% 291409 0.0878 21.1 0.3 0% 0 0% 0 0% 0 0% 0%
20230810 29.3 30.68 29 30.34 3.09% 9999.99% 0% 749076 0.2264 52.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230809 28.75 30.25 28.41 29.43 2.01% 9999.99% 0% 861255 0.2539 59.82 0.29 0% 0 0% 0 0% 0 0% 0%
20230808 29.91 30.78 28.3 28.85 -3.45% 9848.28% 0% 1967721 0.5776 125.8 0.29 0% 0 0% 0 0% 0 0% 0%
20230807 31.6 31.6 29.7 29.88 -6.04% 9860% 0% 853625 0.2584 59.37 0.3 0% 0 0% 0 0% 0 0% 0%
20230804 32.49 32.85 31.68 31.8 -1.91% 9837.5% 0% 465943 0.1496 34.51 0.32 0% 0 0% 0 0% 0 0% 0%
20230803 32.32 32.66 31.87 32.42 1.28% 9999.99% 0% 974959 0.315 72.53 0.32 0% 0 0% 0 0% 0 0% 0%
20230802 33.01 33.01 31.72 32.01 -2.71% 9903.13% 0% 693986 0.2232 49.99 0.32 0% 0 0% 0 0% 0 0% 0%
20230801 34.12 34.43 32.09 32.9 -3.55% 9869.7% 0% 2010250 0.6698 154.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230731 33.75 34.2 32.97 34.11 2.4% 9932.35% 0% 1364302 0.4602 119.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230728 32.2 33.47 32.2 33.31 4.52% 9993.94% 0% 1662809 0.5499 147.25 0.33 0% 0 0% 0 0% 0 0% 0%
20230727 32.35 32.36 31.5 31.87 -1.36% 9859.38% 0% 427972 0.1362 38.08 0.32 0% 0 0% 0 0% 0 0% 0%
20230726 32.4 32.53 31.71 32.31 0.28% 9996.88% 0% 506260 0.1626 43.33 0.32 0% 0 0% 0 0% 0 0% 0%
20230725 32.8 33 30.84 32.22 -0.25% 9968.75% 0% 507115 0.1635 42.84 0.32 0% 0 0% 0 0% 0 0% 0%
20230724 31.7 32.55 31.51 32.3 2.18% 9993.75% 0% 515122 0.1655 45.53 0.32 0% 0 0% 0 0% 0 0% 0%
20230721 32 32.09 31.02 31.61 0.03% 9778.13% 0% 350080 0.111 29.84 0.32 0% 0 0% 0 0% 0 0% 0%
20230720 32.48 32.49 31.13 31.6 -1.77% 9775% 0% 886397 0.2804 75.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230719 32.2 32.42 31.64 32.17 0.63% 9953.13% 0% 442645 0.1422 41.32 0.32 0% 0 0% 0 0% 0 0% 0%
20230718 31.83 32.55 31.11 31.97 1.95% 9890.63% 0% 732891 0.2355 66.82 0.32 0% 0 0% 0 0% 0 0% 0%
20230717 32.51 33.2 30.98 31.36 -3.51% 9700% 0% 1315772 0.4206 113.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230714 32.31 33.25 31.85 32.5 1.75% 9748.48% 0% 1111139 0.3615 97.33 0.33 0% 0 0% 0 0% 0 0% 0%
20230713 31.43 32.18 31.28 31.94 3% 9881.25% 0% 964826 0.3074 83.93 0.32 0% 0 0% 0 0% 0 0% 0%
20230712 30.9 31.6 30.71 31.01 0.39% 9903.23% 0% 776657 0.2424 76.99 0.31 0% 0 0% 0 0% 0 0% 0%
20230711 30.75 31.13 30.3 30.89 1.55% 9864.52% 0% 493724 0.1518 38.82 0.31 0% 0 0% 0 0% 0 0% 0%
20230710 29.82 31.08 29.72 30.42 2.84% 9999.99% 0% 1013335 0.3088 87.27 0.3 0% 0 0% 0 0% 0 0% 0%
20230707 29.52 29.86 28.98 29.58 0.92% 9999.99% 0% 412895 0.1218 28.73 0.29 0% 0 0% 0 0% 0 0% 0%
20230706 29.81 30 29.19 29.31 -1.87% 9670% 0% 639255 0.1886 32.47 0.3 0% 0 0% 0 0% 0 0% 0%
20230705 30.48 30.51 29.79 29.87 -2.29% 9856.67% 0% 606945 0.1821 33.79 0.3 0% 0 0% 0 0% 0 0% 0%
20230704 30.8 31.23 30.23 30.57 0.1% 9761.29% 0% 1082988 0.3331 52.44 0.31 0% 0 0% 0 0% 0 0% 0%
20230703 30.29 30.88 30.03 30.54 1.13% 9751.61% 0% 1023837 0.3128 49.24 0.31 0% 0 0% 0 0% 0 0% 0%
20230630 29.47 30.32 29.47 30.2 0.97% 9966.67% 0% 1061884 0.3201 50.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230629 29.55 30.2 29.51 29.91 0.44% 9870% 0% 1129718 0.3387 55.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230628 29.58 30.3 28.88 29.78 1.12% 9826.67% 0% 1451895 0.4333 71.02 0.3 0% 0 0% 0 0% 0 0% 0%
20230627 29.6 29.78 28.9 29.45 0.51% 9999.99% 0% 1098824 0.3216 55.19 0.29 0% 0 0% 0 0% 0 0% 0%
20230626 28.2 30.43 27.2 29.3 2.81% 9999.99% 0% 3272384 0.9479 166.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230621 27.38 29.28 27.07 28.5 4.09% 9727.59% 0% 3269612 0.9343 192.62 0.29 0% 0 0% 0 0% 0 0% 0%
20230620 26.11 27.65 25.92 27.38 3.83% 9999.99% 0% 1735857 0.4671 118.84 0.27 0% 0 0% 0 0% 0 0% 0%
20230619 26.5 26.89 26 26.37 -0.98% 9666.67% 0% 835646 0.2215 58.74 0.27 0% 0 0% 0 0% 0 0% 0%
20230616 26.53 27.02 26.38 26.63 -1% 9762.96% 0% 809098 0.2155 50.26 0.27 0% 0 0% 0 0% 0 0% 0%
20230615 27.38 27.38 26.13 26.9 -1.93% 9862.96% 0% 1655243 0.4406 103.32 0.27 0% 0 0% 0 0% 0 0% 0%
20230614 27.79 28.09 27.32 27.43 -1.61% 9696.43% 0% 559707 0.1548 36.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230613 28.48 28.48 27.68 27.88 -1.83% 9857.14% 0% 838571 0.2345 54.03 0.28 0% 0 0% 0 0% 0 0% 0%
20230612 29.12 29.12 27.64 28.4 -1.8% 9999.99% 0% 656126 0.1839 40.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230609 36.63 36.7 35.08 35.22 -2.98% 9683.33% 0% 834633 0.2975 63.52 0.36 0% 0 0% 0 0% 0 0% 0%
20230608 37.12 37.12 36.05 36.3 -1.76% 9983.33% 0% 503697 0.1834 38.95 0.36 0% 0 0% 0 0% 0 0% 0%
20230607 37.6 37.62 36.68 36.95 -0.62% 9886.49% 0% 469572 0.1737 35.54 0.37 0% 0 0% 0 0% 0 0% 0%
20230606 38.9 38.9 36.62 37.18 -3.98% 9948.65% 0% 1260211 0.4714 93.08 0.37 0% 0 0% 0 0% 0 0% 0%
20230605 36.33 38.95 36.32 38.72 6.61% 9999.99% 0% 1850660 0.7037 139.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230602 36.3 36.78 36.03 36.32 0.25% 9988.89% 0% 724372 0.2625 55.44 0.36 0% 0 0% 0 0% 0 0% 0%
20230601 36.98 36.98 36.12 36.23 -0.74% 9963.89% 0% 877617 0.3187 72.15 0.36 0% 0 0% 0 0% 0 0% 0%
20230531 37.2 37.98 36.25 36.5 -1.67% 9764.86% 0% 663731 0.2448 57.7 0.37 0% 0 0% 0 0% 0 0% 0%
20230530 38.83 39.07 37 37.12 -3.58% 9668.42% 0% 739668 0.2791 63.41 0.38 0% 0 0% 0 0% 0 0% 0%
20230529 39.88 39.97 37.78 38.5 -2.31% 9999.99% 0% 656267 0.2525 51.97 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 40.6 40.6 38.72 39.41 -1.62% 9999.99% 0% 537487 0.2116 42.28 0.39 0% 0 0% 0 0% 0 0% 0%
20230525 41.27 41.95 39.73 40.06 -3.42% 9915% 0% 772316 0.3118 61.99 0.4 0% 0 0% 0 0% 0 0% 0%
20230524 41 42.1 40.93 41.48 -0.36% 9999.99% 0% 528839 0.2194 41.47 0.41 0% 0 0% 0 0% 0 0% 0%
20230523 41.89 42.73 41.4 41.63 -0.45% 9811.9% 0% 812777 0.3421 60.97 0.42 0% 0 0% 0 0% 0 0% 0%
20230522 39.51 42.08 39.51 41.82 4.79% 9999.99% 0% 1052264 0.4339 73.78 0.41 0% 0 0% 0 0% 0 0% 0%
20230519 39.51 40.31 39.18 39.91 1.01% 9877.5% 0% 345583 0.1376 22.53 0.4 0% 0 0% 0 0% 0 0% 0%
20230518 40.1 40.5 39.05 39.51 -1.47% 9777.5% 0% 354403 0.1409 20.12 0.4 0% 0 0% 0 0% 0 0% 0%
20230517 39.51 40.29 38.92 40.1 1.34% 9925% 0% 623491 0.2477 33.07 0.4 0% 0 0% 0 0% 0 0% 0%
20230516 36.28 42.5 36.28 39.57 8.11% 9792.5% 0% 2418414 0.9593 123.7 0.4 0% 0 0% 0 0% 0 0% 0%
20230515 35.85 36.79 35.77 36.6 2.09% 9999.99% 0% 720447 0.2619 34.57 0.36 0% 0 0% 0 0% 0 0% 0%
20230510 37.69 37.77 36.3 37.08 -1.67% 9921.62% 0% 555244 0.2055 35.66 0.37 0% 0 0% 0 0% 0 0% 0%
20230509 38.4 38.7 36 37.71 -3.75% 9999.99% 0% 1203023 0.4478 54.05 0.37 0% 0 0% 0 0% 0 0% 0%
20230508 39.5 39.91 38.3 39.18 -2.15% 9946.15% 0% 1243074 0.4852 57.99 0.39 0% 0 0% 0 0% 0 0% 0%
20230505 42 42.7 39.62 40.04 -2.98% 9910% 0% 1055664 0.4264 53.05 0.4 0% 0 0% 0 0% 0 0% 0%
20230504 40.18 41.55 38.11 41.27 5.31% 9999.99% 0% 1439719 0.5743 72.3 0.4 0% 0 0% 0 0% 0 0% 0%
20230428 38.73 42 38.12 39.19 -1.73% 9697.5% 0% 2243018 0.8939 109.87 0.4 0% 0 0% 0 0% 0 0% 0%
20230427 39.23 40.88 39.23 39.88 1.45% 9870% 0% 1077542 0.4321 57.24 0.4 0% 0 0% 0 0% 0 0% 0%
20230426 39 40.38 38.54 39.31 3.58% 9979.49% 0% 770080 0.304 41.38 0.39 0% 0 0% 0 0% 0 0% 0%
20230425 39.5 40.85 37.5 37.95 -2.72% 9630.77% 0% 1479010 0.5725 79.51 0.39 0% 0 0% 0 0% 0 0% 0%
20230424 39.3 39.85 38.88 39.01 -0.74% 9902.56% 0% 499208 0.1962 28.58 0.39 0% 0 0% 0 0% 0 0% 0%
20230421 39.8 40.52 39 39.3 -0.51% 9725% 0% 836056 0.3312 47.84 0.4 0% 0 0% 0 0% 0 0% 0%
20230420 41.81 41.81 39.5 39.5 -3.64% 9775% 0% 686802 0.2757 41.51 0.4 0% 0 0% 0 0% 0 0% 0%
20230419 41.36 41.36 40.55 40.99 -0.89% 9897.56% 0% 419969 0.1716 27.09 0.41 0% 0 0% 0 0% 0 0% 0%
20230418 43.28 43.3 40.96 41.36 -4.39% 9747.62% 0% 779368 0.325 48.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230417 42.65 45.14 42.65 43.26 1.43% 9731.82% 0% 800747 0.3522 54.5 0.44 0% 0 0% 0 0% 0 0% 0%
20230414 41.79 43.64 41.53 42.65 1.23% 9818.6% 0% 648475 0.2758 45.58 0.43 0% 0 0% 0 0% 0 0% 0%
20230413 41.25 43.1 40.83 42.13 1.89% 9930.95% 0% 876531 0.3674 62.37 0.42 0% 0 0% 0 0% 0 0% 0%
20230412 42.16 42.42 40.85 41.35 -1.9% 9985.37% 0% 679615 0.281 49.9 0.41 0% 0 0% 0 0% 0 0% 0%
20230411 43.8 43.8 41.62 42.15 -2.9% 9935.71% 0% 580022 0.2452 42.99 0.42 0% 0 0% 0 0% 0 0% 0%
20230410 43.2 44.01 42.11 43.41 2.7% 9995.35% 0% 841699 0.3642 61.28 0.43 0% 0 0% 0 0% 0 0% 0%
20230407 39.9 43.49 39.9 42.27 6.1% 9964.29% 0% 1263120 0.5281 89.35 0.42 0% 0 0% 0 0% 0 0% 0%
20230406 39.51 40.3 39.3 39.84 -0.65% 9860% 0% 557856 0.2213 38.1 0.4 0% 0 0% 0 0% 0 0% 0%
20230404 41 41.38 39.46 40.1 -0.99% 9925% 0% 704268 0.283 47.99 0.4 0% 0 0% 0 0% 0 0% 0%
20230403 40.56 40.89 40 40.5 -0.15% 9999.99% 0% 542750 0.2198 38.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230331 40.95 41.5 40 40.56 -0.95% 9999.99% 0% 1001056 0.4053 67 0.4 0% 0 0% 0 0% 0 0% 0%
20230330 41.5 42.19 40.63 40.95 -1.94% 9887.8% 0% 792950 0.3257 52.34 0.41 0% 0 0% 0 0% 0 0% 0%
20230329 42 42.71 41.62 41.76 -1.49% 9842.86% 0% 365674 0.1534 22.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230328 43.34 44.15 42.1 42.39 -2.19% 9758.14% 0% 816289 0.3489 46.79 0.43 0% 0 0% 0 0% 0 0% 0%
20230327 44.7 44.75 43 43.34 -3.19% 9750% 0% 1022063 0.4461 56.17 0.44 0% 0 0% 0 0% 0 0% 0%
20230324 45.11 46.35 44.55 44.77 -1.82% 9848.89% 0% 581348 0.2634 32.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230323 46 47.24 45.53 45.6 -1.38% 9813.04% 0% 605220 0.2792 56.15 0.46 0% 0 0% 0 0% 0 0% 0%
20230322 46.24 47.7 45.65 46.24 0.02% 9952.17% 0% 796969 0.3696 45.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230321 44.62 46.68 44.43 46.23 3.61% 9950% 0% 581365 0.2659 31.71 0.46 0% 0 0% 0 0% 0 0% 0%
20230320 45 45.23 43.58 44.62 -1.06% 9999.99% 0% 632042 0.2793 29.59 0.44 0% 0 0% 0 0% 0 0% 0%
20230317 47.1 47.1 44.9 45.1 -3.26% 9704.35% 0% 836283 0.3815 38.84 0.46 0% 0 0% 0 0% 0 0% 0%
20230316 49.1 49.1 46.23 46.62 -4.93% 9819.15% 0% 1260196 0.5952 59.82 0.47 0% 0 0% 0 0% 0 0% 0%
20230315 49.43 49.65 47.92 49.04 -0.12% 9908.16% 0% 858985 0.4197 39.73 0.49 0% 0 0% 0 0% 0 0% 0%
20230314 49 50.06 47.4 49.1 -0.81% 9999.99% 0% 1067485 0.517 45.4 0.48 0% 0 0% 0 0% 0 0% 0%
20230313 49.16 50.44 48.45 49.5 -1.02% 9999.99% 0% 682766 0.3359 29 0.49 0% 0 0% 0 0% 0 0% 0%
20230310 49.39 50.1 48.01 50.01 1.03% 9999.99% 0% 1038871 0.5129 39.78 0.49 0% 0 0% 0 0% 0 0% 0%
20230309 49 51.49 48.48 49.5 -0.26% 9800% 0% 802820 0.3978 30.5 0.5 0% 0 0% 0 0% 0 0% 0%
20230308 49.2 49.99 48 49.63 1.02% 9999.99% 0% 877319 0.4316 32.06 0.49 0% 0 0% 0 0% 0 0% 0%
20230307 52.77 54 49 49.13 -4.92% 9533.33% 0% 1797255 0.9094 67.18 0.51 0% 0 0% 0 0% 0 0% 0%
20230306 52.96 52.96 50.5 51.67 -1.52% 9999.99% 0% 1118684 0.5758 46.19 0.51 0% 0 0% 0 0% 0 0% 0%
20230303 53.5 55.57 52.47 52.47 -0.91% 9616.67% 0% 880422 0.4741 39.44 0.54 0% 0 0% 0 0% 0 0% 0%
20230302 52.56 54.99 51.02 52.95 1.96% 9705.56% 0% 1689558 0.9086 79.2 0.54 0% 0 0% 0 0% 0 0% 0%
20230301 54.71 54.9 51.36 51.93 -3.65% 9698.11% 0% 1947143 1.0342 96.07 0.53 0% 0 0% 0 0% 0 0% 0%
20230228 54.6 56.14 53.14 53.9 -1.37% 9881.48% 0% 1669007 0.9078 94.09 0.54 0% 0 0% 0 0% 0 0% 0%
20230227 50.8 55.5 49.82 54.65 7.37% 9999.99% 0% 3161335 1.6795 186.48 0.53 0% 0 0% 0 0% 0 0% 0%
20230224 49 51.3 48.15 50.9 3.48% 9999.99% 0% 1782925 0.8953 114.22 0.5 0% 0 0% 0 0% 0 0% 0%
20230223 47.68 51.4 47.68 49.19 2.27% 9738% 0% 2018830 1.0011 122.72 0.5 0% 0 0% 0 0% 0 0% 0%
20230222 46.48 49.43 45.99 48.1 2.45% 9920.83% 0% 1602143 0.77 96.62 0.48 0% 0 0% 0 0% 0 0% 0%
20230221 46 47.49 44.86 46.95 2.11% 9999.99% 0% 1219792 0.5625 65.63 0.46 0% 0 0% 0 0% 0 0% 0%
20230220 46.46 46.46 44.5 45.98 0.9% 9999.99% 0% 1117731 0.5081 56.44 0.45 0% 0 0% 0 0% 0 0% 0%
20230217 46.53 47.87 45.57 45.57 -2.08% 9595.74% 0% 692591 0.3236 30.41 0.47 0% 0 0% 0 0% 0 0% 0%
20230216 48.41 49.14 46.3 46.54 -4.63% 9595.83% 0% 1498455 0.7157 56.98 0.48 0% 0 0% 0 0% 0 0% 0%
20230215 50.97 51.49 48.4 48.8 -2.28% 9859.18% 0% 1432887 0.7081 57.88 0.49 0% 0 0% 0 0% 0 0% 0%
20230214 51.5 51.5 49.21 49.94 -0.22% 9888% 0% 1053642 0.5271 45.17 0.5 0% 0 0% 0 0% 0 0% 0%
20230213 49.94 52.5 49.36 50.05 0.5% 9713.73% 0% 1830616 0.9306 80.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230210 47.94 50.68 47.94 49.8 2.36% 9860% 0% 2413049 1.2002 110.7 0.5 0% 0 0% 0 0% 0 0% 0%
20230209 48.28 49.33 47.89 48.65 0.93% 9999.99% 0% 1690337 0.8188 82.74 0.48 0% 0 0% 0 0% 0 0% 0%
20230208 46.9 48.8 45.33 48.2 5.52% 9999.99% 0% 2970739 1.4091 148.97 0.47 0% 0 0% 0 0% 0 0% 0%
20230207 44.96 46.6 43.6 45.68 2.42% 9999.99% 0% 2289459 1.0392 122.55 0.45 0% 0 0% 0 0% 0 0% 0%
20230206 48.18 51.17 44.56 44.6 -5.13% 9191.67% 0% 4799227 2.2887 281.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230203 42.88 49.48 42.69 47.01 13.72% 9999.99% 0% 4852749 2.2486 319.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230202 40.45 41.67 40.16 41.34 2.96% 9982.93% 0% 1063063 0.4373 76.32 0.41 0% 0 0% 0 0% 0 0% 0%
20230201 40.16 40.16 39.51 40.15 0.9% 9937.5% 0% 389316 0.1552 28.15 0.4 0% 0 0% 0 0% 0 0% 0%
20230131 40 40.23 39.2 39.79 -1.24% 9847.5% 0% 1152489 0.4567 78.18 0.4 0% 0 0% 0 0% 0 0% 0%
20230130 41.48 41.75 40 40.29 -1.61% 9726.83% 0% 828182 0.3357 61.36 0.41 0% 0 0% 0 0% 0 0% 0%
20230120 42.69 42.89 40.65 40.95 -2.71% 9887.8% 0% 717593 0.2947 55.74 0.41 0% 0 0% 0 0% 0 0% 0%
20230119 40.52 42.8 40 42.09 2.91% 9921.43% 0% 976387 0.4071 73.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230118 41.96 42.22 40.9 40.9 -1.64% 9875.61% 0% 1053560 0.4367 79.58 0.41 0% 0 0% 0 0% 0 0% 0%
20230117 43.88 43.95 41.58 41.58 -3.93% 9800% 0% 1654259 0.7012 132.52 0.42 0% 0 0% 0 0% 0 0% 0%
20230116 41.58 45.6 41.58 43.28 4.72% 9736.36% 0% 2698815 1.1937 248.99 0.44 0% 0 0% 0 0% 0 0% 0%
20230113 38.66 42.85 38.66 41.33 8.25% 9980.49% 0% 2348238 0.9614 251.37 0.41 0% 0 0% 0 0% 0 0% 0%
20230112 38.2 38.68 37.86 38.18 -0.05% 9947.37% 0% 602544 0.2303 77.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230111 36.74 38.75 36.74 38.2 4.03% 9952.63% 0% 1343213 0.511 177.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230110 37.13 37.13 36.6 36.72 -1.05% 9824.32% 0% 283766 0.1045 39.16 0.37 0% 0 0% 0 0% 0 0% 0%
20230109 37.27 37.64 36.68 37.11 -0.59% 9929.73% 0% 461186 0.1708 54.93 0.37 0% 0 0% 0 0% 0 0% 0%
20230106 38.09 38.09 37.2 37.33 -2.12% 9723.68% 0% 585498 0.22 62.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230105 36.3 38.34 36.06 38.14 5.07% 9936.84% 0% 1781092 0.6725 194.74 0.38 0% 0 0% 0 0% 0 0% 0%
20230104 36.32 37.5 35.82 36.3 0.69% 9710.81% 0% 632320 0.2319 76.33 0.37 0% 0 0% 0 0% 0 0% 0%
20230103 35.23 36.24 35.02 36.05 1.72% 9913.89% 0% 525204 0.1874 58.71 0.36 0% 0 0% 0 0% 0 0% 0%
20221230 35.53 36.72 35.13 35.44 0.77% 9744.44% 0% 669583 0.2409 68.73 0.36 0% 0 0% 0 0% 0 0% 0%
20221229 35.32 35.61 35.01 35.17 -0.11% 9948.57% 0% 321679 0.1137 28.65 0.35 0% 0 0% 0 0% 0 0% 0%
20221228 35.16 35.89 35.13 35.21 -1.65% 9960% 0% 373860 0.132 31.01 0.35 0% 0 0% 0 0% 0 0% 0%
20221227 36.17 36.81 35 35.8 -1.7% 9844.44% 0% 822252 0.2924 65.54 0.36 0% 0 0% 0 0% 0 0% 0%
20221226 35.1 37.38 34.72 36.42 2.59% 9999.99% 0% 1482086 0.5345 112.55 0.36 0% 0 0% 0 0% 0 0% 0%
20221223 35 36.48 33.88 35.5 5.09% 9761.11% 0% 1639502 0.5821 111.82 0.36 0% 0 0% 0 0% 0 0% 0%
20221222 34.53 34.6 33.66 33.78 -1.23% 9835.29% 0% 421623 0.1438 26.31 0.34 0% 0 0% 0 0% 0 0% 0%
20221221 35 35.3 33.94 34.2 -3.14% 9958.82% 0% 786123 0.27 47.34 0.34 0% 0 0% 0 0% 0 0% 0%
20221220 34.85 35.67 34.26 35.31 0% 9988.57% 0% 1092733 0.3812 65.78 0.35 0% 0 0% 0 0% 0 0% 0%
20221219 37.01 37.84 34.66 35.31 -5.59% 9708.33% 0% 1554392 0.554 90.78 0.36 0% 0 0% 0 0% 0 0% 0%
20221216 39.66 39.66 37.33 37.4 -5.77% 9742.11% 0% 1558954 0.596 90.02 0.38 0% 0 0% 0 0% 0 0% 0%
20221215 40.55 40.55 39.53 39.69 -2.12% 9822.5% 0% 849391 0.3384 50.98 0.4 0% 0 0% 0 0% 0 0% 0%
20221214 40.21 40.6 39.8 40.55 0.75% 9999.99% 0% 763051 0.3067 45.47 0.4 0% 0 0% 0 0% 0 0% 0%
20221213 41.68 41.99 39.96 40.25 -4.3% 9717.07% 0% 1327631 0.5413 70.77 0.41 0% 0 0% 0 0% 0 0% 0%
20221212 40.89 42.88 40.8 42.06 2.56% 9914.29% 0% 2205254 0.9226 116.87 0.42 0% 0 0% 0 0% 0 0% 0%
20221209 40.46 41.35 39.81 41.01 2.12% 9902.44% 0% 1752142 0.7101 93.16 0.41 0% 0 0% 0 0% 0 0% 0%
20221208 40.5 40.55 39.69 40.16 -0.45% 9940% 0% 715665 0.2863 41.71 0.4 0% 0 0% 0 0% 0 0% 0%
20221207 40.08 40.41 39.81 40.34 0.6% 9985% 0% 662530 0.2663 35.81 0.4 0% 0 0% 0 0% 0 0% 0%
20221206 40.55 41.22 39.57 40.1 -1.47% 9925% 0% 1440591 0.5802 72.85 0.4 0% 0 0% 0 0% 0 0% 0%
20221205 42.44 42.44 40.18 40.7 -5.13% 9826.83% 0% 1961854 0.7999 99.07 0.41 0% 0 0% 0 0% 0 0% 0%
20221202 43.14 43.54 42.31 42.9 -1.56% 9876.74% 0% 1395901 0.5987 75.12 0.43 0% 0 0% 0 0% 0 0% 0%
20221201 45.58 45.58 42.21 43.58 -4.14% 9999.99% 0% 2245524 0.9664 118.82 0.43 0% 0 0% 0 0% 0 0% 0%
20221130 47.15 47.17 45.28 45.46 -4.54% 9782.61% 0% 1306205 0.5994 75.51 0.46 0% 0 0% 0 0% 0 0% 0%
20221129 46.9 48.68 46.45 47.62 1.47% 9820.83% 0% 1386030 0.6587 78.82 0.48 0% 0 0% 0 0% 0 0% 0%
20221128 46.5 48.09 46.08 46.93 -1.2% 9885.11% 0% 998812 0.4719 53.62 0.47 0% 0 0% 0 0% 0 0% 0%
20221125 48.79 49 46.67 47.5 -2.66% 9795.83% 0% 1150056 0.5466 55.43 0.48 0% 0 0% 0 0% 0 0% 0%
20221124 46.3 49.44 46.3 48.8 5.51% 9999.99% 0% 1777810 0.8586 71.14 0.48 0% 0 0% 0 0% 0 0% 0%
20221123 48.11 48.92 45.55 46.25 -5.26% 9954.35% 0% 1220806 0.5676 40.35 0.46 0% 0 0% 0 0% 0 0% 0%
20221122 49.47 49.47 48.12 48.82 -2.34% 9863.27% 0% 1341299 0.6526 41.51 0.49 0% 0 0% 0 0% 0 0% 0%
20221121 48.12 50.13 47.05 49.99 3.97% 9999.99% 0% 1963782 0.9648 54.37 0.49 0% 0 0% 0 0% 0 0% 0%
20221118 49.4 50.92 47.95 48.08 -2.87% 9712.24% 0% 1549618 0.7607 39.95 0.49 0% 0 0% 0 0% 0 0% 0%
20221117 50 50.87 48.2 49.5 -1.69% 9999.99% 0% 1589335 0.7807 39.54 0.49 0% 0 0% 0 0% 0 0% 0%
20221116 49.59 52.4 49.33 50.35 1.55% 9772.55% 0% 2031200 1.035 50.92 0.51 0% 0 0% 0 0% 0 0% 0%
20221115 49.22 50.86 48.67 49.58 -0.84% 9816% 0% 2272321 1.1297 53.37 0.5 0% 0 0% 0 0% 0 0% 0%
20221114 49.29 52.22 48.65 50 2% 9900% 0% 3082147 1.5512 73.36 0.5 0% 0 0% 0 0% 0 0% 0%
20221111 53.65 54.79 48.72 49.02 -6.86% 9326.92% 0% 5318002 2.7643 134.84 0.52 0% 0 0% 0 0% 0 0% 0%
20221110 53.28 57.3 52 52.63 1.21% 9469.09% 0% 5350632 2.9215 153.33 0.55 0% 0 0% 0 0% 0 0% 0%
20221109 52.3 57.09 51.02 52 -2.26% 9711.32% 0% 4651028 2.4876 134.76 0.53 0% 0 0% 0 0% 0 0% 0%
20221108 48.69 53.78 48.6 53.2 8.55% 9999.99% 0% 5398865 2.7769 144.56 0.51 0% 0 0% 0 0% 0 0% 0%
20221107 44.85 49.2 44.81 49.01 7.95% 9999.99% 0% 4686430 2.2412 125.65 0.48 0% 0 0% 0 0% 0 0% 0%
20221104 43.77 47.26 43.31 45.4 3.42% 9988.89% 0% 3198971 1.4434 83.6 0.45 0% 0 0% 0 0% 0 0% 0%
20221103 43.61 44.79 42.45 43.9 -1.68% 9877.27% 0% 3090366 1.346 75.97 0.44 0% 0 0% 0 0% 0 0% 0%
20221102 42.05 45.7 42.01 44.65 4.62% 9999.99% 0% 4205337 1.854 100.67 0.44 0% 0 0% 0 0% 0 0% 0%
20221101 43.14 43.7 41.88 42.68 -0.56% 9999.99% 0% 2585003 1.0986 59.8 0.42 0% 0 0% 0 0% 0 0% 0%
20221031 42.88 43.8 42.62 42.92 0.37% 9881.4% 0% 2048007 0.8825 43.7 0.43 0% 0 0% 0 0% 0 0% 0%
20221028 44 44.8 42.5 42.76 -4.77% 9844.19% 0% 3014196 1.3073 54.54 0.43 0% 0 0% 0 0% 0 0% 0%
20221027 43.6 45.15 41.8 44.9 0.88% 9999.99% 0% 5337815 2.2891 77.95 0.43 0% 0 0% 0 0% 0 0% 0%
20221026 42.4 47.58 41.72 44.51 2.04% 9791.11% 0% 7129748 3.218 89.83 0.45 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