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. 源飞宠物001222
    4. 返回上一页 刷新
股票代码（例：sz001222）       235条   (进入源飞宠物股票专站) 源飞宠物股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 14.4 14.67 14.35 14.61 1.6% 0.41% 0% 10589 0.1541 68.74 14.55 0% 0 0% 0 0% 0 0% 0%
20230927 14.26 14.5 14.11 14.38 0.7% 0.14% 0% 12773 0.1834 84.01 14.36 0% 0 0% 0 0% 0 0% 0%
20230926 14.29 14.46 14.1 14.28 -0.14% 0.07% 0% 8261 0.1179 56.01 14.27 0% 0 0% 0 0% 0 0% 0%
20230925 14.33 14.41 14.11 14.3 -0.21% 0.35% 0% 11081 0.1579 72.62 14.25 0% 0 0% 0 0% 0 0% 0%
20230922 14.27 14.35 14.12 14.33 0.49% 0.49% 0% 7887 0.1125 51.02 14.26 0% 0 0% 0 0% 0 0% 0%
20230921 14.42 14.57 14.18 14.26 -1.66% -0.28% 0% 9873 0.1412 61.66 14.3 0% 0 0% 0 0% 0 0% 0%
20230920 14.35 14.68 14.35 14.5 0.28% -0.41% 0% 12530 0.1824 75.96 14.56 0% 0 0% 0 0% 0 0% 0%
20230919 14.88 14.89 14.43 14.46 -2.76% -0.75% 0% 9458 0.1378 57.34 14.57 0% 0 0% 0 0% 0 0% 0%
20230918 14.26 14.95 14.24 14.87 4.2% 1.16% 0% 17763 0.2611 103.87 14.7 0% 0 0% 0 0% 0 0% 0%
20230915 14.39 14.52 14.15 14.27 0% -0.21% 0% 12287 0.1757 69.33 14.3 0% 0 0% 0 0% 0 0% 0%
20230914 14.48 14.63 14.17 14.27 -1.18% -0.7% 0% 10705 0.1538 55.26 14.37 0% 0 0% 0 0% 0 0% 0%
20230913 14.6 14.6 14.27 14.44 -1.1% 0.21% 0% 7168 0.1033 34.23 14.41 0% 0 0% 0 0% 0 0% 0%
20230912 14.8 14.82 14.55 14.6 -1.15% -0.54% 0% 11054 0.1623 48.9 14.68 0% 0 0% 0 0% 0 0% 0%
20230911 14.9 15 14.7 14.77 -0.67% -0.47% 0% 12978 0.1926 53.19 14.84 0% 0 0% 0 0% 0 0% 0%
20230908 15.02 15.08 14.72 14.87 -1.13% 0% 0% 12374 0.184 45.58 14.87 0% 0 0% 0 0% 0 0% 0%
20230907 15.03 15.2 15 15.04 0.07% -0.33% 0% 15548 0.2346 53.19 15.09 0% 0 0% 0 0% 0 0% 0%
20230906 15.09 15.22 14.96 15.03 -0.4% -0.27% 0% 13026 0.1963 40.73 15.07 0% 0 0% 0 0% 0 0% 0%
20230905 15.13 15.29 14.97 15.09 0.27% -0.2% 0% 16857 0.2549 46.54 15.12 0% 0 0% 0 0% 0 0% 0%
20230904 14.95 15.14 14.76 15.05 0.67% 0.67% 0% 20235 0.3026 45.61 14.95 0% 0 0% 0 0% 0 0% 0%
20230901 14.38 14.98 14.38 14.95 2.96% 0.95% 0% 26684 0.3952 54.67 14.81 0% 0 0% 0 0% 0 0% 0%
20230831 14.3 14.66 14.15 14.52 1.54% 0.55% 0% 26275 0.3793 47.71 14.44 0% 0 0% 0 0% 0 0% 0%
20230830 13.99 14.41 13.98 14.3 2.22% 0.21% 0% 28010 0.3997 43.97 14.27 0% 0 0% 0 0% 0 0% 0%
20230829 13.25 14.01 13.24 13.99 4.87% 1.3% 0% 33659 0.4649 40.65 13.81 0% 0 0% 0 0% 0 0% 0%
20230828 13.75 13.79 13.32 13.34 1.99% -1.55% 0% 41076 0.5566 46.1 13.55 0% 0 0% 0 0% 0 0% 0%
20230825 13.72 13.76 12.97 13.08 -3.25% -1.8% 0% 42032 0.56 48.42 13.32 0% 0 0% 0 0% 0 0% 0%
20230824 14.11 14.16 13.38 13.52 -4.52% -0.88% 0% 48289 0.6586 58.6 13.64 0% 0 0% 0 0% 0 0% 0%
20230823 14.86 14.88 14.07 14.16 -4.84% -1.32% 0% 60597 0.8693 80.93 14.35 0% 0 0% 0 0% 0 0% 0%
20230822 16.23 16.3 14.79 14.88 -9.43% -2.75% 0% 92515 1.4152 141.21 15.3 0% 0 0% 0 0% 0 0% 0%
20230821 16.36 16.58 16.01 16.43 1.86% 0.18% 0% 54636 0.8958 101.07 16.4 0% 0 0% 0 0% 0 0% 0%
20230818 16.78 16.94 16.03 16.13 -3.99% -2.24% 0% 69301 1.1436 140.34 16.5 0% 0 0% 0 0% 0 0% 0%
20230817 16.38 16.9 16.38 16.8 -0.88% 1.02% 0% 90824 1.51 204.37 16.63 0% 0 0% 0 0% 0 0% 0%
20230816 16.59 17.62 16.59 16.95 1.13% -0.94% 0% 159209 2.7248 442.49 17.11 0% 0 0% 0 0% 0 0% 0%
20230815 15.25 16.76 15.14 16.76 9.97% 3.14% 0% 68638 1.1151 302.41 16.25 0% 0 0% 0 0% 0 0% 0%
20230814 15.09 15.32 14.81 15.24 1.06% 0.59% 0% 15036 0.2278 78.27 15.15 0% 0 0% 0 0% 0 0% 0%
20230811 15.4 15.56 15.08 15.08 -1.95% -1.76% 0% 17419 0.2673 83.48 15.35 0% 0 0% 0 0% 0 0% 0%
20230810 15.27 15.59 15.25 15.38 0.72% -0.13% 0% 12360 0.1903 61.38 15.4 0% 0 0% 0 0% 0 0% 0%
20230809 15.37 15.37 15.21 15.27 -0.39% -0.26% 0% 8692 0.1331 41.69 15.31 0% 0 0% 0 0% 0 0% 0%
20230808 15.42 15.48 15.24 15.33 -0.58% -0.2% 0% 13255 0.2036 54.86 15.36 0% 0 0% 0 0% 0 0% 0%
20230807 15.5 15.64 15.4 15.42 -0.96% -0.58% 0% 12411 0.1925 50.68 15.51 0% 0 0% 0 0% 0 0% 0%
20230804 15.65 15.76 15.56 15.57 -0.7% -0.57% 0% 16634 0.2605 64.41 15.66 0% 0 0% 0 0% 0 0% 0%
20230803 15.61 15.78 15.56 15.68 -0.06% 0% 0% 13336 0.2091 49.56 15.68 0% 0 0% 0 0% 0 0% 0%
20230802 15.7 15.82 15.52 15.69 -0.57% 0.32% 0% 15591 0.2439 52.88 15.64 0% 0 0% 0 0% 0 0% 0%
20230801 15.97 15.99 15.73 15.78 -1.19% -0.38% 0% 18920 0.2996 66.43 15.84 0% 0 0% 0 0% 0 0% 0%
20230731 15.64 16.1 15.58 15.97 1.98% 0.5% 0% 29037 0.4614 108.21 15.89 0% 0 0% 0 0% 0 0% 0%
20230728 15.65 15.87 15.52 15.66 -0.25% -0.51% 0% 17800 0.2802 73.1 15.74 0% 0 0% 0 0% 0 0% 0%
20230727 15.76 15.85 15.46 15.7 -0.76% 0.51% 0% 17901 0.2796 77.17 15.62 0% 0 0% 0 0% 0 0% 0%
20230726 15.56 16.08 15.55 15.82 1.02% -0.32% 0% 32049 0.5087 145.49 15.87 0% 0 0% 0 0% 0 0% 0%
20230725 15.71 16.17 15.58 15.66 -0.82% -0.57% 0% 20994 0.3306 107.96 15.75 0% 0 0% 0 0% 0 0% 0%
20230724 15.7 15.8 15.21 15.79 0.13% 1.94% 0% 27708 0.4291 154.14 15.49 0% 0 0% 0 0% 0 0% 0%
20230721 15.51 15.88 15.28 15.77 1.61% 0.7% 0% 33282 0.5211 214.97 15.66 0% 0 0% 0 0% 0 0% 0%
20230720 15.7 16.35 15.42 15.52 -1.27% -2.33% 0% 42010 0.6675 347.55 15.89 0% 0 0% 0 0% 0 0% 0%
20230719 15.33 15.72 15.3 15.72 2.01% 1.42% 0% 9230 0.1431 109.91 15.5 0% 0 0% 0 0% 0 0% 0%
20230718 15.37 15.43 15.21 15.41 0.33% 0.52% 0% 5617 0.0861 71.1 15.33 0% 0 0% 0 0% 0 0% 0%
20230717 15.21 15.37 15.03 15.36 0.59% 0.72% 0% 6328 0.0965 77.11 15.25 0% 0 0% 0 0% 0 0% 0%
20230714 15.35 15.43 15.23 15.27 -0.52% -0.33% 0% 7322 0.1122 84.23 15.32 0% 0 0% 0 0% 0 0% 0%
20230713 15.22 15.53 15.12 15.35 1.99% 0.2% 0% 10829 0.1659 117.07 15.32 0% 0 0% 0 0% 0 0% 0%
20230712 15.29 15.31 15.05 15.05 -1.57% -0.66% 0% 5907 0.0895 36.86 15.15 0% 0 0% 0 0% 0 0% 0%
20230711 15.27 15.32 15.23 15.29 0.2% 0.07% 0% 4980 0.0761 52.45 15.28 0% 0 0% 0 0% 0 0% 0%
20230710 15.2 15.32 15.14 15.26 1.13% 0.2% 0% 6407 0.0976 36.43 15.23 0% 0 0% 0 0% 0 0% 0%
20230707 15.15 15.15 14.94 15.09 0.2% 0.33% 0% 3537 0.0532 18.25 15.04 0% 0 0% 0 0% 0 0% 0%
20230706 15.09 15.18 14.98 15.06 -0.2% 0.07% 0% 5363 0.0807 48.68 15.05 0% 0 0% 0 0% 0 0% 0%
20230705 15.25 15.25 15.05 15.09 -0.66% -0.2% 0% 3863 0.0584 16.12 15.12 0% 0 0% 0 0% 0 0% 0%
20230704 15.28 15.34 15.09 15.19 0.2% 0% 0% 6163 0.0936 51.97 15.19 0% 0 0% 0 0% 0 0% 0%
20230703 15.13 15.37 15.09 15.16 0.2% -0.46% 0% 8367 0.1274 69.52 15.23 0% 0 0% 0 0% 0 0% 0%
20230630 14.8 15.24 14.8 15.13 2.23% 0.07% 0% 12775 0.1931 105.98 15.12 0% 0 0% 0 0% 0 0% 0%
20230629 14.65 14.9 14.52 14.8 1.72% 0.14% 0% 9103 0.1345 71.94 14.78 0% 0 0% 0 0% 0 0% 0%
20230628 14.57 14.61 14.19 14.55 -0.21% 0.83% 0% 7222 0.1042 56.04 14.43 0% 0 0% 0 0% 0 0% 0%
20230627 14.21 14.58 14.03 14.58 2.39% 1.18% 0% 9535 0.1374 73.28 14.41 0% 0 0% 0 0% 0 0% 0%
20230626 20.68 20.75 20.25 20.33 -1.6% -0.64% 0% 6252 0.1279 69.53 20.46 0% 0 0% 0 0% 0 0% 0%
20230621 21 21.13 20.6 20.66 -1.67% -0.39% 0% 8351 0.1732 96.14 20.74 0% 0 0% 0 0% 0 0% 0%
20230620 21.28 21.28 20.88 21.01 -0.9% 0.05% 0% 5948 0.1249 73.87 21 0% 0 0% 0 0% 0 0% 0%
20230619 21.5 21.72 21.15 21.2 -1.76% -0.52% 0% 7094 0.1512 89.9 21.31 0% 0 0% 0 0% 0 0% 0%
20230616 21.43 21.7 21.32 21.58 1.27% -0.05% 0% 5879 0.1269 78.05 21.59 0% 0 0% 0 0% 0 0% 0%
20230615 21.32 21.5 21.18 21.31 -0.47% 0.05% 0% 7238 0.1542 93.91 21.3 0% 0 0% 0 0% 0 0% 0%
20230614 21.9 21.9 21.3 21.41 -2.24% -0.6% 0% 10092 0.2174 133.88 21.54 0% 0 0% 0 0% 0 0% 0%
20230613 22 22.38 21.83 21.9 -0.64% -0.45% 0% 6373 0.1402 92.31 22 0% 0 0% 0 0% 0 0% 0%
20230612 21.55 22.12 21.39 22.04 1.75% 0.78% 0% 6209 0.1358 92.26 21.87 0% 0 0% 0 0% 0 0% 0%
20230609 21.94 21.94 21.48 21.66 -0.41% 0.05% 0% 5040 0.1091 74.14 21.65 0% 0 0% 0 0% 0 0% 0%
20230608 21.82 21.99 21.65 21.75 -0.05% -0.32% 0% 4724 0.1031 67.12 21.82 0% 0 0% 0 0% 0 0% 0%
20230607 21.76 21.9 21.64 21.76 -0.27% 0.09% 0% 3883 0.0844 52.13 21.74 0% 0 0% 0 0% 0 0% 0%
20230606 22.09 22.1 21.7 21.82 -1.53% -0.27% 0% 5370 0.1175 68.55 21.88 0% 0 0% 0 0% 0 0% 0%
20230605 22.32 22.32 21.92 22.16 -0.05% 0.5% 0% 4671 0.103 55.33 22.05 0% 0 0% 0 0% 0 0% 0%
20230602 21.79 22.24 21.68 22.17 1.84% 0.41% 0% 7703 0.1701 90.12 22.08 0% 0 0% 0 0% 0 0% 0%
20230601 21.4 21.87 21.4 21.77 1.26% 0.28% 0% 5739 0.1246 33.99 21.71 0% 0 0% 0 0% 0 0% 0%
20230531 21.39 21.55 21.25 21.5 0.61% 0.47% 0% 4159 0.089 25.86 21.4 0% 0 0% 0 0% 0 0% 0%
20230530 21.33 21.49 21.19 21.37 0.19% 0.05% 0% 4008 0.0856 47.73 21.36 0% 0 0% 0 0% 0 0% 0%
20230529 21.66 21.78 21.22 21.33 -1.48% -0.37% 0% 6577 0.1408 78.03 21.41 0% 0 0% 0 0% 0 0% 0%
20230526 21.69 21.73 21.36 21.65 -0.18% 0.46% 0% 4695 0.1012 57.47 21.55 0% 0 0% 0 0% 0 0% 0%
20230525 21.76 21.76 21.3 21.69 -0.41% 0.74% 0% 7235 0.1558 91.48 21.53 0% 0 0% 0 0% 0 0% 0%
20230524 21.4 22.05 21.27 21.78 0.74% 0.14% 0% 7130 0.1551 87.22 21.75 0% 0 0% 0 0% 0 0% 0%
20230523 21.55 22.29 21.4 21.62 0.93% -0.78% 0% 10960 0.2388 137.22 21.79 0% 0 0% 0 0% 0 0% 0%
20230522 21.34 21.54 21.27 21.42 0.09% 0.28% 0% 4283 0.0915 54.97 21.36 0% 0 0% 0 0% 0 0% 0%
20230519 21.2 21.48 21.08 21.4 1.09% 0.42% 0% 6651 0.1417 84.76 21.31 0% 0 0% 0 0% 0 0% 0%
20230518 21.25 21.25 21 21.17 0.47% 0.14% 0% 4509 0.0953 51.72 21.14 0% 0 0% 0 0% 0 0% 0%
20230517 20.75 21.27 20.75 21.07 1.01% -0.05% 0% 4744 0.1 49.91 21.08 0% 0 0% 0 0% 0 0% 0%
20230516 21.07 21.09 20.76 20.86 -1.04% -0.19% 0% 4173 0.0872 42.05 20.9 0% 0 0% 0 0% 0 0% 0%
20230515 21.11 21.16 20.66 21.08 0.09% 1.05% 0% 5066 0.1057 41.76 20.86 0% 0 0% 0 0% 0 0% 0%
20230510 21.11 21.25 20.81 21.02 -0.1% 0.1% 0% 5666 0.119 27.39 21 0% 0 0% 0 0% 0 0% 0%
20230509 21.68 21.83 21 21.04 -2.95% -0.85% 0% 11399 0.2419 70.55 21.22 0% 0 0% 0 0% 0 0% 0%
20230508 21.75 21.86 21.62 21.68 -0.78% -0.09% 0% 5591 0.1213 33.86 21.7 0% 0 0% 0 0% 0 0% 0%
20230505 22.01 22.22 21.7 21.85 -0.23% -0.09% 0% 8039 0.1758 44.72 21.87 0% 0 0% 0 0% 0 0% 0%
20230504 21.9 22.03 21.62 21.9 0.05% 0.37% 0% 4417 0.0964 22.56 21.82 0% 0 0% 0 0% 0 0% 0%
20230428 21.03 22.12 21.03 21.89 3.94% 0.78% 0% 13132 0.2852 65.98 21.72 0% 0 0% 0 0% 0 0% 0%
20230427 21.42 21.57 21.01 21.06 -1.63% -0.99% 0% 8276 0.176 42.48 21.27 0% 0 0% 0 0% 0 0% 0%
20230426 21.2 21.59 21.06 21.41 -0.05% 0.09% 0% 7718 0.1651 40.83 21.39 0% 0 0% 0 0% 0 0% 0%
20230425 21.89 21.97 20.5 21.42 -2.55% 1.47% 0% 25527 0.5389 134.28 21.11 0% 0 0% 0 0% 0 0% 0%
20230424 22.4 22.4 21.56 21.98 -1.96% 0% 0% 11351 0.2495 69.64 21.98 0% 0 0% 0 0% 0 0% 0%
20230421 24.3 24.36 22.21 22.42 -7.96% -2.44% 0% 35495 0.8158 229.07 22.98 0% 0 0% 0 0% 0 0% 0%
20230420 24.88 24.97 24.3 24.36 -2.75% -0.85% 0% 14728 0.3618 125.31 24.57 0% 0 0% 0 0% 0 0% 0%
20230419 24.61 25.22 24.49 25.05 1.25% 0.6% 0% 17001 0.4233 157.02 24.9 0% 0 0% 0 0% 0 0% 0%
20230418 24.32 24.79 24.23 24.74 2.06% 0.41% 0% 17153 0.4226 168.37 24.64 0% 0 0% 0 0% 0 0% 0%
20230417 24.14 24.26 24.12 24.24 0.21% 0.25% 0% 6336 0.1532 70.14 24.18 0% 0 0% 0 0% 0 0% 0%
20230414 24.46 24.46 24.16 24.19 -0.41% -0.29% 0% 5865 0.1423 64.57 24.26 0% 0 0% 0 0% 0 0% 0%
20230413 24.47 24.51 24.2 24.29 -0.74% -0.16% 0% 6115 0.1488 67.16 24.33 0% 0 0% 0 0% 0 0% 0%
20230412 24.55 24.63 24.31 24.47 0.29% 0.12% 0% 5745 0.1404 64 24.44 0% 0 0% 0 0% 0 0% 0%
20230411 24.29 24.4 24.11 24.4 0.49% 0.49% 0% 5116 0.1242 54.77 24.28 0% 0 0% 0 0% 0 0% 0%
20230410 24.51 24.6 24.16 24.28 -1.3% -0.45% 0% 9525 0.2323 97.74 24.39 0% 0 0% 0 0% 0 0% 0%
20230407 24.29 24.7 24.25 24.6 1.4% 0.24% 0% 7515 0.1844 77.02 24.54 0% 0 0% 0 0% 0 0% 0%
20230406 24.48 24.52 24.24 24.26 -0.9% -0.25% 0% 8503 0.2068 85.62 24.32 0% 0 0% 0 0% 0 0% 0%
20230404 24.95 24.97 24.4 24.48 -1.65% -0.41% 0% 11148 0.274 113.23 24.58 0% 0 0% 0 0% 0 0% 0%
20230403 24.9 24.9 24.7 24.89 0.44% 0.32% 0% 7635 0.1894 76.19 24.81 0% 0 0% 0 0% 0 0% 0%
20230331 24.51 24.84 24.48 24.78 1.1% 0.28% 0% 7765 0.1919 70.16 24.71 0% 0 0% 0 0% 0 0% 0%
20230330 24.36 24.54 24.21 24.51 0.41% 0.57% 0% 5994 0.1461 50.59 24.37 0% 0 0% 0 0% 0 0% 0%
20230329 24.5 24.61 24.39 24.41 -0.2% -0.12% 0% 5355 0.1309 44.8 24.44 0% 0 0% 0 0% 0 0% 0%
20230328 24.7 24.7 24.39 24.46 -0.97% -0.37% 0% 7805 0.1916 63.5 24.55 0% 0 0% 0 0% 0 0% 0%
20230327 24.98 25.14 24.51 24.7 -1.12% -0.08% 0% 9355 0.2313 71.3 24.72 0% 0 0% 0 0% 0 0% 0%
20230324 24.86 25.31 24.83 24.98 0.4% -0.48% 0% 10125 0.2541 77.7 25.1 0% 0 0% 0 0% 0 0% 0%
20230323 24.92 25.2 24.66 24.88 -0.8% 0.16% 0% 7920 0.1967 33.97 24.84 0% 0 0% 0 0% 0 0% 0%
20230322 25.09 25.38 25.01 25.08 -0.04% -0.28% 0% 8430 0.212 57.24 25.15 0% 0 0% 0 0% 0 0% 0%
20230321 24.55 25.14 24.36 25.09 2.83% 0.88% 0% 14293 0.3554 94.68 24.87 0% 0 0% 0 0% 0 0% 0%
20230320 24.99 24.99 24.11 24.4 -2.79% 0.21% 0% 18189 0.4429 104.42 24.35 0% 0 0% 0 0% 0 0% 0%
20230317 24.85 25.18 24.85 25.1 1.21% 0.2% 0% 13416 0.3361 75.91 25.05 0% 0 0% 0 0% 0 0% 0%
20230316 25 25.14 24.76 24.8 -1.43% -0.48% 0% 7738 0.1928 42.6 24.92 0% 0 0% 0 0% 0 0% 0%
20230315 25.11 25.22 24.99 25.16 1.33% 0.12% 0% 8963 0.2252 45.34 25.13 0% 0 0% 0 0% 0 0% 0%
20230314 25.3 25.43 24.68 24.83 -2.63% -0.52% 0% 16316 0.4073 76.23 24.96 0% 0 0% 0 0% 0 0% 0%
20230313 25.69 25.75 25.14 25.5 -0.27% 0.35% 0% 9872 0.2508 45.99 25.41 0% 0 0% 0 0% 0 0% 0%
20230310 26.25 26.34 25.55 25.57 -3.14% -0.89% 0% 20920 0.5398 86.93 25.8 0% 0 0% 0 0% 0 0% 0%
20230309 26.55 26.6 26.31 26.4 -0.56% -0.04% 0% 10019 0.2646 35.49 26.41 0% 0 0% 0 0% 0 0% 0%
20230308 26.38 26.67 26.3 26.55 0.15% 0.23% 0% 9082 0.2406 27.97 26.49 0% 0 0% 0 0% 0 0% 0%
20230307 27.49 27.55 26.5 26.51 -3.56% -1.34% 0% 28903 0.7766 85.71 26.87 0% 0 0% 0 0% 0 0% 0%
20230306 27.2 27.65 26.93 27.49 1.22% 0.73% 0% 21521 0.5873 68.55 27.29 0% 0 0% 0 0% 0 0% 0%
20230303 27.23 27.3 26.76 27.16 -0.07% 0.48% 0% 15474 0.4183 49.96 27.03 0% 0 0% 0 0% 0 0% 0%
20230302 27.6 27.68 27.15 27.18 -1.63% -0.62% 0% 22493 0.6152 72.28 27.35 0% 0 0% 0 0% 0 0% 0%
20230301 27.5 27.71 27.21 27.63 0.25% 0.55% 0% 21105 0.5799 66.72 27.48 0% 0 0% 0 0% 0 0% 0%
20230228 27.6 27.68 27.2 27.56 0% 0.4% 0% 19313 0.5301 62.81 27.45 0% 0 0% 0 0% 0 0% 0%
20230227 28.28 28.38 27.5 27.56 -3.26% -1.01% 0% 35838 0.9976 119.45 27.84 0% 0 0% 0 0% 0 0% 0%
20230224 28 28.98 27.58 28.49 2.85% 0.46% 0% 61800 1.7527 215.12 28.36 0% 0 0% 0 0% 0 0% 0%
20230223 27 28.48 26.98 27.7 1.88% -0.14% 0% 49720 1.379 181.06 27.74 0% 0 0% 0 0% 0 0% 0%
20230222 26.5 27.32 26.31 27.19 2.41% 0.7% 0% 23793 0.6423 97.78 27 0% 0 0% 0 0% 0 0% 0%
20230221 26.79 26.85 26.41 26.55 -0.49% -0.26% 0% 11775 0.3134 50.57 26.62 0% 0 0% 0 0% 0 0% 0%
20230220 26.19 26.75 26.03 26.68 1.87% 1.21% 0% 15347 0.4046 63.59 26.36 0% 0 0% 0 0% 0 0% 0%
20230217 26.59 27.1 26.11 26.19 -0.38% -1.21% 0% 20525 0.5441 86.7 26.51 0% 0 0% 0 0% 0 0% 0%
20230216 27.2 27.41 26.05 26.29 -3.27% -2.3% 0% 27106 0.7295 116.98 26.91 0% 0 0% 0 0% 0 0% 0%
20230215 27.37 27.39 27.06 27.18 -0.44% 0% 0% 11350 0.3085 50 27.18 0% 0 0% 0 0% 0 0% 0%
20230214 27.59 27.62 27.19 27.3 -1.09% -0.22% 0% 14293 0.3911 61.77 27.36 0% 0 0% 0 0% 0 0% 0%
20230213 27.78 27.9 27.38 27.6 0.07% 0.04% 0% 25287 0.6976 109.26 27.59 0% 0 0% 0 0% 0 0% 0%
20230210 26.89 27.9 26.74 27.58 3.14% 0.4% 0% 45301 1.2442 193.9 27.47 0% 0 0% 0 0% 0 0% 0%
20230209 26.46 26.83 26.1 26.74 1.67% 0.64% 0% 14687 0.3903 72.07 26.57 0% 0 0% 0 0% 0 0% 0%
20230208 26.68 26.77 26.18 26.3 -1.5% -0.53% 0% 11408 0.3016 57.64 26.44 0% 0 0% 0 0% 0 0% 0%
20230207 26.3 26.76 26.3 26.7 1.41% 0.53% 0% 16655 0.4423 86.21 26.56 0% 0 0% 0 0% 0 0% 0%
20230206 26.67 26.67 26.26 26.33 -1.46% -0.27% 0% 11613 0.3066 62.05 26.4 0% 0 0% 0 0% 0 0% 0%
20230203 26.63 26.89 26.3 26.72 -0.37% 0.64% 0% 17335 0.4603 87.26 26.55 0% 0 0% 0 0% 0 0% 0%
20230202 26.67 26.92 26.59 26.82 0.52% 0.19% 0% 22333 0.5979 118.43 26.77 0% 0 0% 0 0% 0 0% 0%
20230201 26.4 26.7 26.21 26.68 1.18% 0.72% 0% 18310 0.4851 103.28 26.49 0% 0 0% 0 0% 0 0% 0%
20230131 26.23 26.53 26.08 26.37 0.53% 0.34% 0% 18195 0.4782 101.85 26.28 0% 0 0% 0 0% 0 0% 0%
20230130 25.92 26.36 25.78 26.23 2.3% 0.31% 0% 29268 0.7653 162.1 26.15 0% 0 0% 0 0% 0 0% 0%
20230120 25.46 25.86 25.28 25.64 0.71% 0.12% 0% 10541 0.27 61.38 25.61 0% 0 0% 0 0% 0 0% 0%
20230119 25.46 25.52 25.26 25.46 0.08% 0.16% 0% 8526 0.2167 39.24 25.42 0% 0 0% 0 0% 0 0% 0%
20230118 25.45 25.63 25.26 25.44 0.2% 0.04% 0% 9149 0.2327 45.22 25.43 0% 0 0% 0 0% 0 0% 0%
20230117 25.64 25.79 25.31 25.39 -0.9% -0.47% 0% 9866 0.2517 45.84 25.51 0% 0 0% 0 0% 0 0% 0%
20230116 24.96 25.88 24.92 25.62 2.89% 0.43% 0% 25663 0.6547 114.49 25.51 0% 0 0% 0 0% 0 0% 0%
20230113 24.88 25.17 24.69 24.9 0.57% -0.04% 0% 11507 0.2866 51.92 24.91 0% 0 0% 0 0% 0 0% 0%
20230112 24.88 25.3 24.74 24.76 0.24% -0.88% 0% 13355 0.3336 57.51 24.98 0% 0 0% 0 0% 0 0% 0%
20230111 25.12 25.34 24.62 24.7 -1.67% -0.92% 0% 17150 0.4275 67.82 24.93 0% 0 0% 0 0% 0 0% 0%
20230110 25.65 25.68 25.1 25.12 -2.18% -0.83% 0% 17134 0.434 67.18 25.33 0% 0 0% 0 0% 0 0% 0%
20230109 25.7 25.84 25.36 25.68 0% 0.43% 0% 16857 0.4311 67.11 25.57 0% 0 0% 0 0% 0 0% 0%
20230106 25.45 25.78 25.3 25.68 0.78% 0.51% 0% 18780 0.4799 74.16 25.55 0% 0 0% 0 0% 0 0% 0%
20230105 25.45 25.55 25.09 25.48 0.2% 0.43% 0% 13047 0.331 50.2 25.37 0% 0 0% 0 0% 0 0% 0%
20230104 25.25 25.73 25.11 25.43 0.63% 0.04% 0% 17378 0.4418 65.01 25.42 0% 0 0% 0 0% 0 0% 0%
20230103 24.85 25.48 24.69 25.27 1.94% 0.8% 0% 15830 0.3969 58.24 25.07 0% 0 0% 0 0% 0 0% 0%
20221230 24.81 24.98 24.6 24.79 0.32% 0.08% 0% 8913 0.2208 45.77 24.77 0% 0 0% 0 0% 0 0% 0%
20221229 25.01 25.14 24.64 24.71 -2.49% -0.72% 0% 17900 0.4456 58.49 24.89 0% 0 0% 0 0% 0 0% 0%
20221228 25.23 25.99 24.76 25.34 -0.24% -0.28% 0% 27795 0.7063 90.19 25.41 0% 0 0% 0 0% 0 0% 0%
20221227 25.14 25.58 24.81 25.4 1.03% 0.71% 0% 16263 0.4102 51.14 25.22 0% 0 0% 0 0% 0 0% 0%
20221226 24.57 25.27 24.44 25.14 2.2% 0.56% 0% 12954 0.3238 36.65 25 0% 0 0% 0 0% 0 0% 0%
20221223 24.64 25.1 24.4 24.6 -1.52% -0.24% 0% 16021 0.395 40.59 24.66 0% 0 0% 0 0% 0 0% 0%
20221222 25 25.79 24.8 24.98 0.04% -0.91% 0% 19610 0.4944 47.12 25.21 0% 0 0% 0 0% 0 0% 0%
20221221 25.6 25.71 24.8 24.97 -2.58% -0.87% 0% 21640 0.5451 49.11 25.19 0% 0 0% 0 0% 0 0% 0%
20221220 25.83 25.92 25.44 25.63 -0.74% -0.47% 0% 13004 0.3348 27.89 25.75 0% 0 0% 0 0% 0 0% 0%
20221219 26.15 26.47 25.78 25.82 -1.49% -0.77% 0% 14945 0.3889 27.98 26.02 0% 0 0% 0 0% 0 0% 0%
20221216 26.9 26.9 26.14 26.21 -3.18% -0.98% 0% 21203 0.5613 40.19 26.47 0% 0 0% 0 0% 0 0% 0%
20221215 26.94 27.39 26.75 27.07 1.05% 0.19% 0% 16857 0.4554 32.02 27.02 0% 0 0% 0 0% 0 0% 0%
20221214 27 27.3 26.7 26.79 -1.4% -0.67% 0% 23100 0.623 60.62 26.97 0% 0 0% 0 0% 0 0% 0%
20221213 27.88 27.9 27.16 27.17 -2.16% -1.13% 0% 27357 0.7517 53.43 27.48 0% 0 0% 0 0% 0 0% 0%
20221212 28.09 28.32 27.72 27.77 -2.08% -0.36% 0% 20550 0.5728 43.78 27.87 0% 0 0% 0 0% 0 0% 0%
20221209 28.36 28.73 28.02 28.36 -0.07% 0.14% 0% 24434 0.692 56.97 28.32 0% 0 0% 0 0% 0 0% 0%
20221208 28.5 28.7 28.2 28.38 -1.7% -0.11% 0% 27023 0.7678 67.13 28.41 0% 0 0% 0 0% 0 0% 0%
20221207 29.25 29.41 28.4 28.87 -3.28% 0.56% 0% 44239 1.2702 119.71 28.71 0% 0 0% 0 0% 0 0% 0%
20221206 27.69 30.45 27.4 29.85 7.76% 2.23% 0% 78510 2.2928 237.53 29.2 0% 0 0% 0 0% 0 0% 0%
20221205 27.82 28.1 27.35 27.7 -0.32% 0.29% 0% 18869 0.5211 63.94 27.62 0% 0 0% 0 0% 0 0% 0%
20221202 27.4 28.18 27.25 27.79 1.61% 0.36% 0% 25892 0.717 92.47 27.69 0% 0 0% 0 0% 0 0% 0%
20221201 26.8 28.24 26.8 27.35 2.86% -0.4% 0% 35044 0.9624 132.01 27.46 0% 0 0% 0 0% 0 0% 0%
20221130 27.21 27.25 26.41 26.59 -1.77% -0.37% 0% 16460 0.4393 65.16 26.69 0% 0 0% 0 0% 0 0% 0%
20221129 26.19 27.26 26.19 27.07 2.23% 1.01% 0% 17555 0.4704 65.2 26.8 0% 0 0% 0 0% 0 0% 0%
20221128 26.25 26.55 25.62 26.48 0.3% 0.91% 0% 14484 0.38 50.34 26.24 0% 0 0% 0 0% 0 0% 0%
20221125 27.19 27.47 26.36 26.4 -3.05% -1.57% 0% 22982 0.6163 77.82 26.82 0% 0 0% 0 0% 0 0% 0%
20221124 26.87 27.98 26.87 27.23 1% -0.77% 0% 18171 0.4986 61.85 27.44 0% 0 0% 0 0% 0 0% 0%
20221123 28 28.1 26.44 26.96 -2.88% 0% 0% 27135 0.7316 90.83 26.96 0% 0 0% 0 0% 0 0% 0%
20221122 27.92 28.9 27.6 27.76 0.98% -1.53% 0% 32906 0.9275 117.89 28.19 0% 0 0% 0 0% 0 0% 0%
20221121 27.46 27.55 26.65 27.49 -1.08% 1.1% 0% 17382 0.4726 63.13 27.19 0% 0 0% 0 0% 0 0% 0%
20221118 28.32 29.15 27.77 27.79 -1.84% -1.87% 0% 26203 0.7421 93.2 28.32 0% 0 0% 0 0% 0 0% 0%
20221117 28.69 28.77 27.96 28.31 -1.56% 0.32% 0% 21419 0.6045 75.66 28.22 0% 0 0% 0 0% 0 0% 0%
20221116 28.58 29.55 28.4 28.76 0.74% -0.35% 0% 31895 0.9204 113.96 28.86 0% 0 0% 0 0% 0 0% 0%
20221115 27.93 28.7 27.88 28.55 1.17% 0.63% 0% 27207 0.7718 95.26 28.37 0% 0 0% 0 0% 0 0% 0%
20221114 27.69 28.47 27.2 28.22 1.91% 0.75% 0% 27707 0.7762 95.23 28.01 0% 0 0% 0 0% 0 0% 0%
20221111 28.38 28.5 27.68 27.69 -1.11% -1.11% 0% 26328 0.7372 89.08 28 0% 0 0% 0 0% 0 0% 0%
20221110 27.8 28.26 27.61 28 0.32% 0.18% 0% 19488 0.5447 60.58 27.95 0% 0 0% 0 0% 0 0% 0%
20221109 27.81 28.37 27.72 27.91 -0.18% -0.43% 0% 20379 0.5713 59.99 28.03 0% 0 0% 0 0% 0 0% 0%
20221108 28.02 28.28 27.68 27.96 -0.64% 0.07% 0% 21783 0.6087 59.72 27.94 0% 0 0% 0 0% 0 0% 0%
20221107 27.25 28.27 27.25 28.14 2.22% 0.9% 0% 34476 0.9615 85.69 27.89 0% 0 0% 0 0% 0 0% 0%
20221104 27.17 27.64 27 27.53 1.32% 0.44% 0% 27709 0.7595 63.47 27.41 0% 0 0% 0 0% 0 0% 0%
20221103 27.41 27.41 26.66 27.17 -0.84% 0.48% 0% 28134 0.7608 54.48 27.04 0% 0 0% 0 0% 0 0% 0%
20221102 26.74 27.45 26.69 27.4 1.82% 1.14% 0% 33374 0.9042 63.55 27.09 0% 0 0% 0 0% 0 0% 0%
20221101 26.35 26.95 26.25 26.91 2.16% 1.09% 0% 30012 0.799 55.8 26.62 0% 0 0% 0 0% 0 0% 0%
20221031 25.49 26.94 25.49 26.34 1.27% -0.64% 0% 34519 0.9151 61.69 26.51 0% 0 0% 0 0% 0 0% 0%
20221028 27.29 27.29 25.85 26.01 -8.45% -0.99% 0% 54308 1.4266 95.14 26.27 0% 0 0% 0 0% 0 0% 0%
20221027 29.02 29.33 28.39 28.41 -3.04% -1.25% 0% 37039 1.0657 72.11 28.77 0% 0 0% 0 0% 0 0% 0%
20221026 29.12 29.93 28.99 29.3 0.65% -0.58% 0% 39218 1.1557 75.96 29.47 0% 0 0% 0 0% 0 0% 0%
20221025 30.84 30.99 28.1 29.11 -4.24% 0.41% 0% 55567 1.611 104.26 28.99 0% 0 0% 0 0% 0 0% 0%
20221024 30.99 32.01 30.18 30.4 -2.19% -1.68% 0% 54920 1.6982 112.21 30.92 0% 0 0% 0 0% 0 0% 0%
20221021 32.8 33.3 30 31.08 -5.45% -1.27% 0% 87122 2.7427 181.07 31.48 0% 0 0% 0 0% 0 0% 0%
20221020 29.99 32.87 29.89 32.87 10.01% 2.53% 0% 32499 1.0419 69.56 32.06 0% 0 0% 0 0% 0 0% 0%
20221019 31 31.36 29.81 29.88 -3.77% -1.42% 0% 36043 1.0926 62.63 30.31 0% 0 0% 0 0% 0 0% 0%
20221018 32.5 32.5 31 31.05 -4.28% -1.15% 0% 44146 1.3867 67.04 31.41 0% 0 0% 0 0% 0 0% 0%
20221017 32.24 32.9 31.6 32.44 0.28% 0.68% 0% 33298 1.073 44.33 32.22 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