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. 利仁科技001259
    4. 返回上一页 刷新
股票代码（例：sz001259）       235条   (进入利仁科技股票专站) 利仁科技股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 29.79 29.97 28.98 29.22 -1.95% -0.88% 0% 12278 0.3619 147.84 29.48 0% 0 0% 0 0% 0 0% 0%
20230927 29.1 29.98 28.84 29.8 2.41% 0.57% 0% 7665 0.2271 100.05 29.63 0% 0 0% 0 0% 0 0% 0%
20230926 29.6 29.6 28.93 29.1 -0.92% -0.03% 0% 3305 0.0962 43.18 29.11 0% 0 0% 0 0% 0 0% 0%
20230925 29.84 29.97 29.07 29.37 -1.77% 0.2% 0% 4496 0.1318 57.58 29.31 0% 0 0% 0 0% 0 0% 0%
20230922 29.12 29.9 28.8 29.9 2.64% 1.15% 0% 6552 0.1937 83.47 29.56 0% 0 0% 0 0% 0 0% 0%
20230921 29.76 29.83 28.95 29.13 -2.12% -0.85% 0% 4330 0.1272 55.29 29.38 0% 0 0% 0 0% 0 0% 0%
20230920 29.84 30.08 29.5 29.76 -0.27% -0.13% 0% 6376 0.19 75.35 29.8 0% 0 0% 0 0% 0 0% 0%
20230919 30.1 30.4 29.69 29.84 -0.23% -0.96% 0% 11139 0.3356 115.41 30.13 0% 0 0% 0 0% 0 0% 0%
20230918 28.84 30.08 28.53 29.91 3.71% 0.74% 0% 14428 0.4284 153.52 29.69 0% 0 0% 0 0% 0 0% 0%
20230915 29.08 29.08 28.48 28.84 0.52% 0.28% 0% 4589 0.132 50.05 28.76 0% 0 0% 0 0% 0 0% 0%
20230914 29.17 29.18 28.54 28.69 -1.34% -0.31% 0% 6443 0.1854 64.82 28.78 0% 0 0% 0 0% 0 0% 0%
20230913 29.24 29.48 28.83 29.08 -0.14% 0.1% 0% 6536 0.1899 62.36 29.05 0% 0 0% 0 0% 0 0% 0%
20230912 29.41 29.48 28.96 29.12 -1.12% -0.1% 0% 5231 0.1525 48.08 29.15 0% 0 0% 0 0% 0 0% 0%
20230911 29.33 29.66 29.09 29.45 0.41% 0.34% 0% 5322 0.1562 44.22 29.35 0% 0 0% 0 0% 0 0% 0%
20230908 29.3 29.66 29.09 29.33 -0.44% -0.17% 0% 5912 0.1737 45.36 29.38 0% 0 0% 0 0% 0 0% 0%
20230907 30.19 30.34 29.28 29.46 -3.09% -0.91% 0% 11537 0.343 86.09 29.73 0% 0 0% 0 0% 0 0% 0%
20230906 29.5 31 29.5 30.4 2.32% 0.03% 0% 18787 0.571 145.89 30.39 0% 0 0% 0 0% 0 0% 0%
20230905 29.61 29.93 29.38 29.71 0.34% 0.1% 0% 6725 0.1996 55.2 29.68 0% 0 0% 0 0% 0 0% 0%
20230904 29.82 30.27 29.37 29.61 -0.74% -0.07% 0% 9011 0.267 70.29 29.63 0% 0 0% 0 0% 0 0% 0%
20230901 29.83 30.27 29.66 29.83 -0.03% -0.43% 0% 12013 0.3599 92.43 29.96 0% 0 0% 0 0% 0 0% 0%
20230831 29.59 30.17 29.47 29.84 1.6% -0.13% 0% 12080 0.3609 90.18 29.88 0% 0 0% 0 0% 0 0% 0%
20230830 29.43 29.7 28.8 29.37 0.69% 0% 0% 10538 0.3095 78.98 29.37 0% 0 0% 0 0% 0 0% 0%
20230829 27.49 29.2 27.4 29.17 5.69% 1.14% 0% 16931 0.4883 116.3 28.84 0% 0 0% 0 0% 0 0% 0%
20230828 27.98 28.2 27.4 27.6 2.99% -0.93% 0% 15258 0.4251 109.48 27.86 0% 0 0% 0 0% 0 0% 0%
20230825 28.05 28.05 26.58 26.8 -4.63% -1.47% 0% 11794 0.3208 96.04 27.2 0% 0 0% 0 0% 0 0% 0%
20230824 28.5 28.6 27.41 28.1 -1.4% 0.43% 0% 9819 0.2747 83.43 27.98 0% 0 0% 0 0% 0 0% 0%
20230823 29.06 29.12 28.22 28.5 -1.99% -0.14% 0% 9152 0.2612 77.06 28.54 0% 0 0% 0 0% 0 0% 0%
20230822 29.49 29.86 28.34 29.08 -1.82% 0.24% 0% 13050 0.3786 117.19 29.01 0% 0 0% 0 0% 0 0% 0%
20230821 29.75 29.75 29.2 29.62 1.13% 0.1% 0% 11674 0.3454 116.74 29.59 0% 0 0% 0 0% 0 0% 0%
20230818 28.76 29.75 28.65 29.29 0.41% -0.27% 0% 15484 0.4547 162.84 29.37 0% 0 0% 0 0% 0 0% 0%
20230817 28.92 29.25 28.14 29.17 1.28% 1.74% 0% 9273 0.2659 94.02 28.67 0% 0 0% 0 0% 0 0% 0%
20230816 29.35 29.4 28.66 28.8 -1.94% -0.72% 0% 8819 0.2558 81.2 29.01 0% 0 0% 0 0% 0 0% 0%
20230815 28.97 29.7 28.58 29.37 2.01% 0.55% 0% 8438 0.2465 74.72 29.21 0% 0 0% 0 0% 0 0% 0%
20230814 29.18 29.18 28.16 28.79 0.14% 0.63% 0% 5372 0.1537 46.5 28.61 0% 0 0% 0 0% 0 0% 0%
20230811 29.2 29.33 28.65 28.75 -1.37% -0.83% 0% 7138 0.2069 60.36 28.99 0% 0 0% 0 0% 0 0% 0%
20230810 28.33 29.15 28.16 29.15 3.52% 1.15% 0% 13344 0.3846 105.84 28.82 0% 0 0% 0 0% 0 0% 0%
20230809 28.26 28.37 27.95 28.16 -0.64% 0.11% 0% 4351 0.1224 33.78 28.13 0% 0 0% 0 0% 0 0% 0%
20230808 28.34 28.46 28.19 28.34 0% 0.04% 0% 4363 0.1236 35.69 28.33 0% 0 0% 0 0% 0 0% 0%
20230807 28.57 28.77 28.17 28.34 -1.77% -0.04% 0% 7017 0.1989 51.49 28.35 0% 0 0% 0 0% 0 0% 0%
20230804 29.08 29.08 28.16 28.85 -0.79% 0.91% 0% 17208 0.492 129.79 28.59 0% 0 0% 0 0% 0 0% 0%
20230803 29.76 30.64 29 29.08 -2.58% -2.12% 0% 20200 0.6001 174.51 29.71 0% 0 0% 0 0% 0 0% 0%
20230802 29.41 30.26 29.06 29.85 1.53% 0.07% 0% 13467 0.4017 133.02 29.83 0% 0 0% 0 0% 0 0% 0%
20230801 29.4 29.53 29.05 29.4 -0.44% 0.55% 0% 6343 0.1855 66.48 29.24 0% 0 0% 0 0% 0 0% 0%
20230731 29.6 29.75 29.27 29.53 -0.2% 0.14% 0% 8264 0.2437 89.11 29.49 0% 0 0% 0 0% 0 0% 0%
20230728 29.03 29.6 28.78 29.59 1.41% 0.78% 0% 7886 0.2315 87.29 29.36 0% 0 0% 0 0% 0 0% 0%
20230727 29.23 29.99 29.13 29.18 -1.05% -1.02% 0% 11385 0.3356 130.11 29.48 0% 0 0% 0 0% 0 0% 0%
20230726 29.66 29.66 29.24 29.49 -0.54% 0.2% 0% 6700 0.1972 81.78 29.43 0% 0 0% 0 0% 0 0% 0%
20230725 28.63 30.35 28.61 29.65 4.4% 0.2% 0% 17462 0.5167 213.32 29.59 0% 0 0% 0 0% 0 0% 0%
20230724 28.86 28.99 28.38 28.4 -1.59% -0.46% 0% 4658 0.1329 63.42 28.53 0% 0 0% 0 0% 0 0% 0%
20230721 28.81 29.07 28.65 28.86 0.17% -0.1% 0% 4925 0.1423 59.16 28.89 0% 0 0% 0 0% 0 0% 0%
20230720 29.15 29.39 28.77 28.81 -0.79% -0.79% 0% 5889 0.171 70.12 29.04 0% 0 0% 0 0% 0 0% 0%
20230719 29.37 29.43 28.88 29.04 -0.45% -0.1% 0% 5744 0.167 70.05 29.07 0% 0 0% 0 0% 0 0% 0%
20230718 29.01 29.32 28.94 29.17 0.34% 0.07% 0% 5764 0.168 68.6 29.15 0% 0 0% 0 0% 0 0% 0%
20230717 29.34 29.36 28.8 29.07 -0.75% 0.17% 0% 6665 0.1934 67.27 29.02 0% 0 0% 0 0% 0 0% 0%
20230714 29.23 29.45 28.92 29.29 -0.2% 0.38% 0% 5263 0.1536 53.96 29.18 0% 0 0% 0 0% 0 0% 0%
20230713 29.36 29.72 29.15 29.35 0.51% 0.03% 0% 4499 0.132 46.15 29.34 0% 0 0% 0 0% 0 0% 0%
20230712 29.48 29.78 29.05 29.2 -0.17% -0.68% 0% 5728 0.1684 47.74 29.4 0% 0 0% 0 0% 0 0% 0%
20230711 29 29.26 28.72 29.25 1.07% 0.45% 0% 3561 0.1037 31.64 29.12 0% 0 0% 0 0% 0 0% 0%
20230710 29.56 29.56 28.71 28.94 -2.1% 0.03% 0% 8328 0.2409 61.36 28.93 0% 0 0% 0 0% 0 0% 0%
20230707 29.42 29.88 29.01 29.56 0.92% 0.31% 0% 6051 0.1783 46.17 29.47 0% 0 0% 0 0% 0 0% 0%
20230706 29.67 29.7 29.25 29.29 -1.28% -0.41% 0% 3917 0.1152 37.72 29.41 0% 0 0% 0 0% 0 0% 0%
20230705 29.95 30.03 29.58 29.67 -1.33% -0.44% 0% 7601 0.2265 57.46 29.8 0% 0 0% 0 0% 0 0% 0%
20230704 29.13 30.29 29.1 30.07 3.69% 0.74% 0% 20848 0.6224 207.55 29.85 0% 0 0% 0 0% 0 0% 0%
20230703 29.39 29.39 28.95 29 -0.89% -0.48% 0% 5718 0.1666 64.52 29.14 0% 0 0% 0 0% 0 0% 0%
20230630 29.28 29.5 29.04 29.26 0.21% -0.07% 0% 6454 0.189 65.95 29.28 0% 0 0% 0 0% 0 0% 0%
20230629 28.66 29.59 28.6 29.2 1.25% -0.44% 0% 12206 0.358 121.95 29.33 0% 0 0% 0 0% 0 0% 0%
20230628 28.2 28.98 27.65 28.84 2.27% 1.23% 0% 11823 0.3368 119.44 28.49 0% 0 0% 0 0% 0 0% 0%
20230627 27.7 28.5 27.61 28.2 1.81% -0.11% 0% 7963 0.2248 78.06 28.23 0% 0 0% 0 0% 0 0% 0%
20230626 27.75 28 27.53 27.7 -0.11% -0.14% 0% 5263 0.146 43.25 27.74 0% 0 0% 0 0% 0 0% 0%
20230621 28.13 28.21 27.73 27.73 -1.21% -0.93% 0% 4094 0.1146 33.95 27.99 0% 0 0% 0 0% 0 0% 0%
20230620 28.3 28.31 27.91 28.07 -0.81% -0.04% 0% 5007 0.1406 40 28.08 0% 0 0% 0 0% 0 0% 0%
20230619 28.26 28.38 28.03 28.3 0.04% 0.28% 0% 5454 0.1539 42.7 28.22 0% 0 0% 0 0% 0 0% 0%
20230616 28.22 28.46 28.2 28.29 0.04% -0.11% 0% 7274 0.206 56.05 28.32 0% 0 0% 0 0% 0 0% 0%
20230615 28.8 29.5 28.13 28.28 -2.35% -1.57% 0% 16379 0.4706 125.28 28.73 0% 0 0% 0 0% 0 0% 0%
20230614 28.87 29.14 28.45 28.96 0.38% 0.66% 0% 9242 0.2659 74.49 28.77 0% 0 0% 0 0% 0 0% 0%
20230613 29.15 29.19 28.65 28.85 -0.55% -0.38% 0% 9589 0.2777 73.08 28.96 0% 0 0% 0 0% 0 0% 0%
20230612 29.67 29.78 28.9 29.01 -2.85% -0.79% 0% 15942 0.4661 112.12 29.24 0% 0 0% 0 0% 0 0% 0%
20230609 28.56 30.3 28.4 29.86 5.29% 1.29% 0% 25614 0.7551 171.15 29.48 0% 0 0% 0 0% 0 0% 0%
20230608 28.54 28.72 28.09 28.36 -1.25% 0.04% 0% 7227 0.2049 43.06 28.35 0% 0 0% 0 0% 0 0% 0%
20230607 28.31 28.76 27.59 28.72 2.64% 1.09% 0% 9010 0.256 40.78 28.41 0% 0 0% 0 0% 0 0% 0%
20230606 28.42 28.69 27.89 27.98 -2.03% -0.89% 0% 6890 0.1945 28.27 28.23 0% 0 0% 0 0% 0 0% 0%
20230605 28.77 28.77 28.25 28.56 0.21% 0.21% 0% 7171 0.2044 30.01 28.5 0% 0 0% 0 0% 0 0% 0%
20230602 28.52 28.67 28.09 28.5 0.49% 0.46% 0% 9768 0.2771 40.52 28.37 0% 0 0% 0 0% 0 0% 0%
20230601 28.83 28.89 28.23 28.36 -1.77% -0.6% 0% 8478 0.2419 38.17 28.53 0% 0 0% 0 0% 0 0% 0%
20230531 30.21 30.25 28.81 28.87 -3.7% -1.16% 0% 13423 0.3921 64.08 29.21 0% 0 0% 0 0% 0 0% 0%
20230530 30.05 30.3 29.14 29.98 -0.93% 0.5% 0% 16176 0.4825 76.41 29.83 0% 0 0% 0 0% 0 0% 0%
20230529 30.89 30.89 29.93 30.26 -1.82% -0.07% 0% 20553 0.6224 106.81 30.28 0% 0 0% 0 0% 0 0% 0%
20230526 30.07 31.31 29.58 30.82 0.72% 0.55% 0% 32541 0.9974 186.27 30.65 0% 0 0% 0 0% 0 0% 0%
20230525 29.23 30.96 29.09 30.6 3.8% 0.79% 0% 50097 1.5208 350.61 30.36 0% 0 0% 0 0% 0 0% 0%
20230524 27.83 30.5 27.83 29.48 4.99% 0.48% 0% 27772 0.8147 290.7 29.34 0% 0 0% 0 0% 0 0% 0%
20230523 28.17 28.37 28.01 28.08 -0.39% -0.43% 0% 3553 0.1002 49.04 28.2 0% 0 0% 0 0% 0 0% 0%
20230522 27.93 28.3 27.78 28.19 0.93% 0.32% 0% 4125 0.1159 58.17 28.1 0% 0 0% 0 0% 0 0% 0%
20230519 27.51 27.95 27.45 27.93 1.09% 0.54% 0% 4460 0.1239 65.49 27.78 0% 0 0% 0 0% 0 0% 0%
20230518 27.91 27.93 27.47 27.63 -0.32% -0.11% 0% 3673 0.1016 53.91 27.66 0% 0 0% 0 0% 0 0% 0%
20230517 26.79 27.96 26.75 27.72 3.05% 0.65% 0% 7653 0.2108 112.6 27.54 0% 0 0% 0 0% 0 0% 0%
20230516 27.35 27.47 26.9 26.9 -1.65% -0.37% 0% 3241 0.0875 47.19 27 0% 0 0% 0 0% 0 0% 0%
20230515 27.19 27.35 26.94 27.35 1.33% 0.59% 0% 3578 0.0973 50.48 27.19 0% 0 0% 0 0% 0 0% 0%
20230510 26.39 26.67 26.39 26.66 1.06% 0.34% 0% 3109 0.0826 34.01 26.57 0% 0 0% 0 0% 0 0% 0%
20230509 27.14 27.32 26.18 26.38 -3.12% -0.64% 0% 6862 0.1822 95.14 26.55 0% 0 0% 0 0% 0 0% 0%
20230508 27.53 27.8 27.17 27.23 -1.34% -0.48% 0% 3132 0.0857 43.56 27.36 0% 0 0% 0 0% 0 0% 0%
20230505 27.64 27.85 27.27 27.6 -0.72% 0.18% 0% 4044 0.1114 53.09 27.55 0% 0 0% 0 0% 0 0% 0%
20230504 27.87 27.88 27.4 27.8 0.58% 0.43% 0% 5563 0.154 68.33 27.68 0% 0 0% 0 0% 0 0% 0%
20230428 27.31 27.67 27.3 27.64 0.69% 0.55% 0% 4776 0.1313 51.93 27.49 0% 0 0% 0 0% 0 0% 0%
20230427 27.03 27.53 27.03 27.45 0.88% 0.51% 0% 4723 0.129 49.82 27.31 0% 0 0% 0 0% 0 0% 0%
20230426 26.6 27.25 26.42 27.21 -3.13% 1.04% 0% 8492 0.2287 86.53 26.93 0% 0 0% 0 0% 0 0% 0%
20230425 27.97 28.45 27 28.09 2.11% 1.3% 0% 6931 0.1922 75.08 27.73 0% 0 0% 0 0% 0 0% 0%
20230424 27.31 27.77 27.3 27.51 0.55% 0.04% 0% 3167 0.0871 34.72 27.5 0% 0 0% 0 0% 0 0% 0%
20230421 28.21 28.36 27.35 27.36 -3.01% -1.41% 0% 6466 0.1794 66.8 27.75 0% 0 0% 0 0% 0 0% 0%
20230420 28.66 28.66 27.9 28.21 -1.12% 0.14% 0% 6419 0.1808 67.71 28.17 0% 0 0% 0 0% 0 0% 0%
20230419 28.96 29.42 28.44 28.53 -1.48% -1.18% 0% 7259 0.2096 80.44 28.87 0% 0 0% 0 0% 0 0% 0%
20230418 28.9 29.38 28.79 28.96 -0.62% -0.62% 0% 9097 0.2651 97.35 29.14 0% 0 0% 0 0% 0 0% 0%
20230417 28.33 29.34 28.19 29.14 3.48% 0.38% 0% 14574 0.4231 157.5 29.03 0% 0 0% 0 0% 0 0% 0%
20230414 28.58 28.6 28.09 28.16 -1.44% -0.49% 0% 6386 0.1807 73.55 28.3 0% 0 0% 0 0% 0 0% 0%
20230413 28.42 28.66 28.1 28.57 0.6% 0.6% 0% 5205 0.1478 57.77 28.4 0% 0 0% 0 0% 0 0% 0%
20230412 28.61 28.99 28.31 28.4 -0.73% -0.42% 0% 5368 0.1531 58.57 28.52 0% 0 0% 0 0% 0 0% 0%
20230411 28.68 28.92 28.51 28.61 -0.69% -0.17% 0% 4965 0.1423 53.66 28.66 0% 0 0% 0 0% 0 0% 0%
20230410 29.39 29.39 28.62 28.81 -2.01% -0.14% 0% 8514 0.2456 88.46 28.85 0% 0 0% 0 0% 0 0% 0%
20230407 29.15 29.65 28.95 29.4 1.52% 0% 0% 6436 0.1892 69.41 29.4 0% 0 0% 0 0% 0 0% 0%
20230406 29.17 29.29 28.91 28.96 -0.75% -0.38% 0% 5535 0.1609 56.12 29.07 0% 0 0% 0 0% 0 0% 0%
20230404 29.81 29.82 28.85 29.18 -2.11% -0.24% 0% 10787 0.3155 105.03 29.25 0% 0 0% 0 0% 0 0% 0%
20230403 29.98 29.98 29.67 29.81 0.51% -0.03% 0% 7451 0.2222 74.41 29.82 0% 0 0% 0 0% 0 0% 0%
20230331 29.45 29.88 29.32 29.66 0.71% -0.07% 0% 6736 0.1999 65.23 29.68 0% 0 0% 0 0% 0 0% 0%
20230330 29.81 29.81 29.01 29.45 -1.47% 0.41% 0% 9207 0.27 87.37 29.33 0% 0 0% 0 0% 0 0% 0%
20230329 29.96 30.16 29.51 29.89 0.98% 0.13% 0% 7575 0.2261 70.72 29.85 0% 0 0% 0 0% 0 0% 0%
20230328 29.87 30.03 29.53 29.6 -0.9% -0.4% 0% 6076 0.1806 57.43 29.72 0% 0 0% 0 0% 0 0% 0%
20230327 29.67 30.08 29.28 29.87 0.64% 0.47% 0% 8997 0.2675 82.1 29.73 0% 0 0% 0 0% 0 0% 0%
20230324 29.93 30.1 29.51 29.68 -0.47% -0.44% 0% 7148 0.2131 66.45 29.81 0% 0 0% 0 0% 0 0% 0%
20230323 29.36 30.14 29.36 29.82 0.44% -0.03% 0% 10690 0.3189 85.79 29.83 0% 0 0% 0 0% 0 0% 0%
20230322 29.32 29.8 29.2 29.69 0.92% 0.51% 0% 10198 0.3012 93.19 29.54 0% 0 0% 0 0% 0 0% 0%
20230321 28.61 29.43 28.6 29.42 2.83% 0.89% 0% 10665 0.311 96.62 29.16 0% 0 0% 0 0% 0 0% 0%
20230320 29.3 29.3 28.56 28.61 -2.42% -0.76% 0% 10018 0.2888 81.84 28.83 0% 0 0% 0 0% 0 0% 0%
20230317 29.48 29.53 29.13 29.32 -0.44% 0% 0% 7254 0.2127 55.04 29.32 0% 0 0% 0 0% 0 0% 0%
20230316 28.68 30.08 28.58 29.45 1.38% -0.07% 0% 12747 0.3756 88.77 29.47 0% 0 0% 0 0% 0 0% 0%
20230315 29 29.28 28.99 29.05 0.62% -0.34% 0% 5472 0.1595 35.31 29.15 0% 0 0% 0 0% 0 0% 0%
20230314 29.45 29.45 28.66 28.87 -2.04% -0.28% 0% 9395 0.272 52.97 28.95 0% 0 0% 0 0% 0 0% 0%
20230313 29.23 29.55 28.81 29.47 0.75% 0.68% 0% 7826 0.2291 37.44 29.27 0% 0 0% 0 0% 0 0% 0%
20230310 29.92 30.24 29.17 29.25 -2.6% -1.18% 0% 11768 0.3483 43.95 29.6 0% 0 0% 0 0% 0 0% 0%
20230309 30.02 30.17 29.7 30.03 0.1% 0.3% 0% 6860 0.2054 23.42 29.94 0% 0 0% 0 0% 0 0% 0%
20230308 29.6 30.07 29.6 30 0.6% 0.5% 0% 9562 0.2854 29.15 29.85 0% 0 0% 0 0% 0 0% 0%
20230307 30.91 30.91 29.79 29.82 -3.84% -1.45% 0% 18617 0.5634 54.37 30.26 0% 0 0% 0 0% 0 0% 0%
20230306 30.68 31.01 30.1 31.01 1.54% 1.08% 0% 19744 0.6057 54.19 30.68 0% 0 0% 0 0% 0 0% 0%
20230303 30.96 30.96 30.19 30.54 -0.78% 0.07% 0% 17715 0.5407 40.38 30.52 0% 0 0% 0 0% 0 0% 0%
20230302 31.3 31.43 30.68 30.78 -1.66% -0.48% 0% 19573 0.6053 43.32 30.93 0% 0 0% 0 0% 0 0% 0%
20230301 31.75 31.75 30.96 31.3 -0.7% 0.38% 0% 22643 0.706 50.68 31.18 0% 0 0% 0 0% 0 0% 0%
20230228 32.12 32.28 30.99 31.52 -2.45% 0.06% 0% 35089 1.1054 81.73 31.5 0% 0 0% 0 0% 0 0% 0%
20230227 31.61 33.08 31.6 32.31 1.19% -0.58% 0% 52269 1.6987 131.51 32.5 0% 0 0% 0 0% 0 0% 0%
20230224 31.25 32.22 30.86 31.93 1.14% 0.98% 0% 35422 1.1199 98.65 31.62 0% 0 0% 0 0% 0 0% 0%
20230223 31.25 32.25 31.2 31.57 0.8% -0.6% 0% 36078 1.1458 109.39 31.76 0% 0 0% 0 0% 0 0% 0%
20230222 31.15 31.67 31.1 31.32 -1.01% -0.13% 0% 27270 0.8552 89.59 31.36 0% 0 0% 0 0% 0 0% 0%
20230221 31.61 31.89 30.96 31.64 -0.69% 0.73% 0% 44432 1.3958 157.09 31.41 0% 0 0% 0 0% 0 0% 0%
20230220 32.75 33.2 31.13 31.86 0.57% -0.19% 0% 88171 2.8145 367.89 31.92 0% 0 0% 0 0% 0 0% 0%
20230217 29.46 31.68 29.15 31.68 10% 2.29% 0% 36058 1.1166 222.12 30.97 0% 0 0% 0 0% 0 0% 0%
20230216 29.91 30.08 28.58 28.8 -3.71% -2.14% 0% 17358 0.5109 118.29 29.43 0% 0 0% 0 0% 0 0% 0%
20230215 30 30.1 29.84 29.91 -0.89% -0.1% 0% 10258 0.3071 75.9 29.94 0% 0 0% 0 0% 0 0% 0%
20230214 30.1 30.47 29.83 30.18 1.14% 0.2% 0% 18043 0.5435 129.76 30.12 0% 0 0% 0 0% 0 0% 0%
20230213 29.56 29.92 29.4 29.84 1.32% 0.24% 0% 11772 0.3504 92.08 29.77 0% 0 0% 0 0% 0 0% 0%
20230210 29.6 29.74 29.32 29.45 -0.07% -0.24% 0% 8067 0.2381 61.46 29.52 0% 0 0% 0 0% 0 0% 0%
20230209 29.14 29.51 29.11 29.47 0.72% 0.2% 0% 7857 0.2311 59.94 29.41 0% 0 0% 0 0% 0 0% 0%
20230208 29.31 29.45 29.1 29.26 -0.1% -0.1% 0% 6047 0.1771 46.24 29.29 0% 0 0% 0 0% 0 0% 0%
20230207 29.35 29.35 29.07 29.29 0.48% 0.27% 0% 5751 0.168 43 29.21 0% 0 0% 0 0% 0 0% 0%
20230206 29.43 29.63 29.02 29.15 -1.29% -0.55% 0% 6861 0.2011 49.55 29.31 0% 0 0% 0 0% 0 0% 0%
20230203 29.4 29.69 28.95 29.53 0.34% 0.72% 0% 13521 0.3965 95.55 29.32 0% 0 0% 0 0% 0 0% 0%
20230202 29.71 29.84 29.4 29.43 -0.61% -0.17% 0% 9748 0.2874 70.52 29.48 0% 0 0% 0 0% 0 0% 0%
20230201 29.55 29.75 29.21 29.61 1.37% 0.2% 0% 13961 0.4125 102.41 29.55 0% 0 0% 0 0% 0 0% 0%
20230131 29.35 29.38 29.05 29.21 -0.17% 0.24% 0% 7937 0.2313 58.73 29.14 0% 0 0% 0 0% 0 0% 0%
20230130 29.01 29.38 29.01 29.26 1.67% 0.24% 0% 14352 0.4189 104.85 29.19 0% 0 0% 0 0% 0 0% 0%
20230120 28.47 28.81 28.47 28.78 1.12% 0.28% 0% 8325 0.2389 59.59 28.7 0% 0 0% 0 0% 0 0% 0%
20230119 28.25 28.57 28.13 28.46 0.53% 0.04% 0% 8813 0.2507 63.6 28.45 0% 0 0% 0 0% 0 0% 0%
20230118 28.08 28.48 27.91 28.31 0.86% 0.21% 0% 8135 0.2298 52.57 28.25 0% 0 0% 0 0% 0 0% 0%
20230117 28.15 28.38 27.76 28.07 -0.5% 0.07% 0% 7577 0.2125 45.55 28.05 0% 0 0% 0 0% 0 0% 0%
20230116 28.05 28.4 27.93 28.21 0.43% -0.04% 0% 9614 0.2713 54.2 28.22 0% 0 0% 0 0% 0 0% 0%
20230113 27.66 28.38 27.5 28.09 2% 0.43% 0% 10669 0.2984 57.02 27.97 0% 0 0% 0 0% 0 0% 0%
20230112 27.58 27.99 27.47 27.54 -0.58% -0.36% 0% 8918 0.2465 43.47 27.64 0% 0 0% 0 0% 0 0% 0%
20230111 28.5 28.56 27.68 27.7 -2.81% -1.35% 0% 12358 0.347 56.97 28.08 0% 0 0% 0 0% 0 0% 0%
20230110 28.75 28.75 28.33 28.5 -0.87% 0% 0% 7390 0.2106 34.19 28.5 0% 0 0% 0 0% 0 0% 0%
20230109 28.45 28.82 28.31 28.75 1.2% 0.7% 0% 10044 0.2868 46.09 28.55 0% 0 0% 0 0% 0 0% 0%
20230106 28.55 28.75 28.29 28.41 -0.59% -0.42% 0% 8992 0.2565 40.72 28.53 0% 0 0% 0 0% 0 0% 0%
20230105 28.35 28.64 28.01 28.58 0.53% 0.6% 0% 9915 0.2817 43.88 28.41 0% 0 0% 0 0% 0 0% 0%
20230104 28.59 29.09 28.34 28.43 -0.56% -0.73% 0% 16439 0.4708 70.78 28.64 0% 0 0% 0 0% 0 0% 0%
20230103 27.46 28.77 27.44 28.59 4.15% 1.13% 0% 19865 0.5616 83.35 28.27 0% 0 0% 0 0% 0 0% 0%
20221230 27.76 27.81 27.13 27.45 -0.54% 0% 0% 16327 0.4482 67.19 27.45 0% 0 0% 0 0% 0 0% 0%
20221229 28.22 28.64 27.16 27.6 -3.33% -0.97% 0% 22538 0.6281 84.66 27.87 0% 0 0% 0 0% 0 0% 0%
20221228 29.01 29.15 28.31 28.55 -2.02% -0.45% 0% 13754 0.3944 49.48 28.68 0% 0 0% 0 0% 0 0% 0%
20221227 28.83 29.28 28.4 29.14 0.9% 0.97% 0% 15968 0.4609 53.23 28.86 0% 0 0% 0 0% 0 0% 0%
20221226 28.72 29 28.59 28.88 0.63% 0.31% 0% 12430 0.3579 38.62 28.79 0% 0 0% 0 0% 0 0% 0%
20221223 28.07 30 28.07 28.7 1.16% -0.97% 0% 19980 0.5791 56.44 28.98 0% 0 0% 0 0% 0 0% 0%
20221222 29.17 29.7 28.28 28.37 -2.74% -1.56% 0% 19357 0.5578 48.26 28.82 0% 0 0% 0 0% 0 0% 0%
20221221 30.07 30.34 29.11 29.17 -2.99% -1.32% 0% 17822 0.5269 43.58 29.56 0% 0 0% 0 0% 0 0% 0%
20221220 29.51 30.95 29.51 30.07 1.48% -0.5% 0% 19848 0.5998 49.39 30.22 0% 0 0% 0 0% 0 0% 0%
20221219 30.5 30.93 29.4 29.63 -3.26% -0.6% 0% 23118 0.6892 55.46 29.81 0% 0 0% 0 0% 0 0% 0%
20221216 30.82 31.41 29.95 30.63 -2.61% 0.07% 0% 34478 1.0554 82.6 30.61 0% 0 0% 0 0% 0 0% 0%
20221215 32.49 32.6 31.2 31.45 -3.17% -1.26% 0% 40643 1.2944 100.51 31.85 0% 0 0% 0 0% 0 0% 0%
20221214 31.31 32.5 30.95 32.48 2.46% 1.85% 0% 41128 1.3115 111.23 31.89 0% 0 0% 0 0% 0 0% 0%
20221213 30.74 32.15 30.74 31.7 1.28% 0.25% 0% 31703 1.0026 85.92 31.62 0% 0 0% 0 0% 0 0% 0%
20221212 31.05 32.98 30.63 31.3 -0.67% -0.95% 0% 39646 1.2528 111.88 31.6 0% 0 0% 0 0% 0 0% 0%
20221209 30.84 33.3 30.82 31.51 2.01% -1.32% 0% 56150 1.7927 175.08 31.93 0% 0 0% 0 0% 0 0% 0%
20221208 30.05 31.51 29.82 30.89 1.65% 0.1% 0% 36024 1.1117 125.36 30.86 0% 0 0% 0 0% 0 0% 0%
20221207 30.43 30.8 30.31 30.39 -0.69% -0.36% 0% 18461 0.5631 67.3 30.5 0% 0 0% 0 0% 0 0% 0%
20221206 30.8 31.46 30.43 30.6 -1.16% -0.87% 0% 24376 0.7525 86.53 30.87 0% 0 0% 0 0% 0 0% 0%
20221205 30.85 31.5 30.41 30.96 0.98% 0.55% 0% 27668 0.8519 96.7 30.79 0% 0 0% 0 0% 0 0% 0%
20221202 30.04 30.77 29.85 30.66 1.49% 0.72% 0% 25957 0.7901 92.01 30.44 0% 0 0% 0 0% 0 0% 0%
20221201 29.85 30.29 29.77 30.21 1.79% 0.37% 0% 18347 0.5522 60.18 30.1 0% 0 0% 0 0% 0 0% 0%
20221130 29.76 30.08 29.44 29.68 0.07% -0.2% 0% 18079 0.5377 50.96 29.74 0% 0 0% 0 0% 0 0% 0%
20221129 29.35 29.88 29.24 29.66 1.99% 0.27% 0% 17872 0.5287 48.43 29.58 0% 0 0% 0 0% 0 0% 0%
20221128 28.8 29.62 28.66 29.08 -1.49% -0.1% 0% 14210 0.4137 35.5 29.11 0% 0 0% 0 0% 0 0% 0%
20221125 29.64 29.9 29.33 29.52 -0.34% -0.17% 0% 14704 0.4348 34 29.57 0% 0 0% 0 0% 0 0% 0%
20221124 29.3 29.97 29.3 29.62 1.13% -0.2% 0% 17735 0.5263 38.4 29.68 0% 0 0% 0 0% 0 0% 0%
20221123 29.55 29.65 28.61 29.29 -1.21% 0.97% 0% 22680 0.658 44.7 29.01 0% 0 0% 0 0% 0 0% 0%
20221122 30.29 30.49 29.41 29.65 -2.91% -0.8% 0% 30484 0.9113 60.25 29.89 0% 0 0% 0 0% 0 0% 0%
20221121 30.8 30.85 29.5 30.54 -0.84% 0.83% 0% 22991 0.6965 44.51 30.29 0% 0 0% 0 0% 0 0% 0%
20221118 31.78 32.36 30.51 30.8 -4.5% -2.04% 0% 49594 1.5593 90.96 31.44 0% 0 0% 0 0% 0 0% 0%
20221117 30.58 33.18 30.2 32.25 4.98% 0.91% 0% 64341 2.0562 120.25 31.96 0% 0 0% 0 0% 0 0% 0%
20221116 31.49 31.49 30.67 30.72 -2.48% -0.78% 0% 25345 0.7847 47.08 30.96 0% 0 0% 0 0% 0 0% 0%
20221115 31.2 31.64 30.71 31.5 0.7% 0.61% 0% 30451 0.9533 54.4 31.31 0% 0 0% 0 0% 0 0% 0%
20221114 30.63 31.63 30.41 31.28 2.93% 0.45% 0% 45414 1.414 76.61 31.14 0% 0 0% 0 0% 0 0% 0%
20221111 30.92 31.6 30.13 30.39 -0.72% -1.23% 0% 38002 1.1694 57.42 30.77 0% 0 0% 0 0% 0 0% 0%
20221110 31.95 31.95 30.5 30.61 -5.17% -1.83% 0% 45696 1.425 69.89 31.18 0% 0 0% 0 0% 0 0% 0%
20221109 31.95 32.47 31.62 32.28 0.53% 0.81% 0% 33130 1.0607 53.49 32.02 0% 0 0% 0 0% 0 0% 0%
20221108 32.38 32.64 31.5 32.11 -2.22% 0.53% 0% 41116 1.3131 66.54 31.94 0% 0 0% 0 0% 0 0% 0%
20221107 31.87 33.48 31.7 32.84 3.27% 0.83% 0% 64061 2.0866 107.73 32.57 0% 0 0% 0 0% 0 0% 0%
20221104 31.05 32.3 31.05 31.8 0.76% 0.54% 0% 45131 1.4276 78.01 31.63 0% 0 0% 0 0% 0 0% 0%
20221103 31 32.35 30.79 31.56 0.48% -0.16% 0% 48082 1.52 83.76 31.61 0% 0 0% 0 0% 0 0% 0%
20221102 31.5 31.96 31.19 31.41 -1.13% -0.29% 0% 53024 1.67 88.08 31.5 0% 0 0% 0 0% 0 0% 0%
20221101 30.89 31.77 30.32 31.77 -0.19% 2.95% 0% 68163 2.1038 105.67 30.86 0% 0 0% 0 0% 0 0% 0%
20221031 33.25 35 31.8 31.83 0.03% -4.5% 0% 101863 3.3956 162.61 33.33 0% 0 0% 0 0% 0 0% 0%
20221028 29.3 31.82 29.16 31.82 9.99% 2.65% 0% 41862 1.2979 67.46 31 0% 0 0% 0 0% 0 0% 0%
20221027 29.2 29.93 28.9 28.93 -1.83% -1.06% 0% 23521 0.6878 33.72 29.24 0% 0 0% 0 0% 0 0% 0%
20221026 28.58 29.65 28.57 29.47 3.11% 0.55% 0% 31462 0.9223 42.72 29.31 0% 0 0% 0 0% 0 0% 0%
20221025 29.26 29.78 28.07 28.58 -3.25% -0.24% 0% 30451 0.8725 38.83 28.65 0% 0 0% 0 0% 0 0% 0%
20221024 29.9 30.26 29.21 29.54 -0.07% -0.97% 0% 30852 0.9202 39.77 29.83 0% 0 0% 0 0% 0 0% 0%
20221021 30.21 30.38 29.32 29.56 -2.7% -0.64% 0% 37812 1.1249 45.62 29.75 0% 0 0% 0 0% 0 0% 0%
20221020 31 31.41 30.15 30.38 -4.71% -0.72% 0% 52900 1.6187 62.68 30.6 0% 0 0% 0 0% 0 0% 0%
20221019 32.16 32.99 31.83 31.88 -3.77% -1.3% 0% 52722 1.703 63.4 32.3 0% 0 0% 0 0% 0 0% 0%
20221018 31.8 34.78 31.67 33.13 3.99% -0.12% 0% 83237 2.7607 94.9 33.17 0% 0 0% 0 0% 0 0% 0%
20221017 31.62 31.97 31.03 31.86 -0.9% 0.98% 0% 49169 1.5514 51.33 31.55 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