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. 联合精密001268
    4. 返回上一页 刷新
股票代码（例：sz001268）       248条   (进入联合精密股票专站) 联合精密股票成本分析
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 29.98 30.48 29.39 30.36 2.05% 1.3% 0% 87581 2.6245 55.93 29.97 0% 0 0% 0 0% 0 0% 0%
20230927 30.3 31.02 29.63 29.75 -3.38% -1.65% 0% 99281 3.0031 57.56 30.25 0% 0 0% 0 0% 0 0% 0%
20230926 29.9 31.1 29.63 30.79 0.33% 1.02% 0% 105838 3.2262 58.95 30.48 0% 0 0% 0 0% 0 0% 0%
20230925 30.07 30.8 29.75 30.69 3.13% 1.09% 0% 120630 3.662 64.47 30.36 0% 0 0% 0 0% 0 0% 0%
20230922 29.9 30.45 29.1 29.76 -2.71% 0.68% 0% 123967 3.6648 68.22 29.56 0% 0 0% 0 0% 0 0% 0%
20230921 30.01 31.38 29.74 30.59 0.79% 0% 0% 127855 3.9108 77.12 30.59 0% 0 0% 0 0% 0 0% 0%
20230920 31.81 32.4 30.21 30.35 -8.86% -3.31% 0% 178243 5.5943 118.51 31.39 0% 0 0% 0 0% 0 0% 0%
20230919 37.15 38 33.3 33.3 -10% -5.64% 0% 204107 7.2024 171 35.29 0% 0 0% 0 0% 0 0% 0%
20230918 41.13 41.9 36.02 37 -5.49% -2.43% 0% 228310 8.6573 247.22 37.92 0% 0 0% 0 0% 0 0% 0%
20230915 35.85 39.15 35.85 39.15 10% 2.35% 0% 133982 5.1246 193.48 38.25 0% 0 0% 0 0% 0 0% 0%
20230914 32.37 35.59 32.37 35.59 10.02% 2.59% 0% 227145 7.8792 366.96 34.69 0% 0 0% 0 0% 0 0% 0%
20230913 27.1 32.35 27.1 32.35 10% 7.8% 0% 185660 5.5711 406.63 30.01 0% 0 0% 0 0% 0 0% 0%
20230912 27 29.41 24.66 29.41 9.99% 8.68% 0% 197133 5.3344 634.86 27.06 0% 0 0% 0 0% 0 0% 0%
20230911 26.74 26.74 26.74 26.74 10% 0% 0% 21659 0.5792 174.39 26.74 0% 0 0% 0 0% 0 0% 0%
20230908 24.31 24.31 24.31 24.31 10% 0% 0% 26590 0.6464 216.47 24.31 0% 0 0% 0 0% 0 0% 0%
20230907 22.4 22.54 21.86 22.1 -1.91% -0.32% 0% 17426 0.3864 156.17 22.17 0% 0 0% 0 0% 0 0% 0%
20230906 22.21 23.47 22.01 22.53 1.81% -0.71% 0% 21916 0.4972 223.24 22.69 0% 0 0% 0 0% 0 0% 0%
20230905 22.2 22.34 22 22.13 -0.32% 0.14% 0% 4049 0.0895 48.45 22.1 0% 0 0% 0 0% 0 0% 0%
20230904 21.76 22.2 21.76 22.2 1.51% 0.63% 0% 4991 0.1101 56.65 22.06 0% 0 0% 0 0% 0 0% 0%
20230901 22.05 22.49 21.77 21.87 -0.55% -0.23% 0% 3891 0.0853 43.28 21.92 0% 0 0% 0 0% 0 0% 0%
20230831 22.14 22.17 21.83 21.99 -0.68% 0.05% 0% 4764 0.1047 50.55 21.98 0% 0 0% 0 0% 0 0% 0%
20230830 21.99 22.36 21.79 22.14 1.1% 0.05% 0% 11955 0.2646 125.04 22.13 0% 0 0% 0 0% 0 0% 0%
20230829 20.69 21.96 20.54 21.9 5.8% 1.3% 0% 10977 0.2373 143.11 21.62 0% 0 0% 0 0% 0 0% 0%
20230828 20.98 21.39 20.53 20.7 2.93% -1.19% 0% 9754 0.2043 132.13 20.95 0% 0 0% 0 0% 0 0% 0%
20230825 20.7 20.8 19.99 20.11 -2.99% -1.32% 0% 6369 0.1298 77.53 20.38 0% 0 0% 0 0% 0 0% 0%
20230824 21.25 21.28 20.71 20.73 -1.8% -0.58% 0% 5745 0.1198 72.46 20.85 0% 0 0% 0 0% 0 0% 0%
20230823 21.51 21.56 21.1 21.11 -1.91% -0.94% 0% 4551 0.097 60.52 21.31 0% 0 0% 0 0% 0 0% 0%
20230822 21.96 22.2 21.09 21.52 -1.33% 0.23% 0% 6643 0.1426 89.79 21.47 0% 0 0% 0 0% 0 0% 0%
20230821 21.8 22.18 21.56 21.81 -0.27% -0.64% 0% 4647 0.102 67.79 21.95 0% 0 0% 0 0% 0 0% 0%
20230818 21.64 22.2 21.55 21.87 0.92% -0.36% 0% 8604 0.1889 128.95 21.95 0% 0 0% 0 0% 0 0% 0%
20230817 21.24 21.76 20.93 21.67 2.02% 1.21% 0% 6871 0.1471 105.43 21.41 0% 0 0% 0 0% 0 0% 0%
20230816 21.54 21.83 21.18 21.24 -1.44% -0.79% 0% 4563 0.0977 72.56 21.41 0% 0 0% 0 0% 0 0% 0%
20230815 21.62 21.98 21.32 21.55 0.23% -0.37% 0% 5668 0.1226 90.57 21.63 0% 0 0% 0 0% 0 0% 0%
20230814 21.38 21.5 21.09 21.5 0.23% 1.08% 0% 3470 0.0738 53.15 21.27 0% 0 0% 0 0% 0 0% 0%
20230811 21.72 21.96 21.4 21.45 -1.2% -0.88% 0% 4894 0.1059 73.06 21.64 0% 0 0% 0 0% 0 0% 0%
20230810 21.4 21.73 21.33 21.71 1.45% 0.46% 0% 4230 0.0914 62.17 21.61 0% 0 0% 0 0% 0 0% 0%
20230809 21.67 21.67 21.4 21.4 -1.38% -0.28% 0% 3825 0.0821 53.3 21.46 0% 0 0% 0 0% 0 0% 0%
20230808 21.77 21.77 21.47 21.7 0.32% 0.6% 0% 5147 0.111 65.66 21.57 0% 0 0% 0 0% 0 0% 0%
20230807 22 22.19 21.58 21.63 -1.55% -0.37% 0% 4865 0.1056 56.78 21.71 0% 0 0% 0 0% 0 0% 0%
20230804 22.35 22.5 21.94 21.97 -1.04% -0.45% 0% 5071 0.1119 57.83 22.07 0% 0 0% 0 0% 0 0% 0%
20230803 22.51 22.51 22.13 22.2 -1.2% -0.22% 0% 4450 0.099 50.69 22.25 0% 0 0% 0 0% 0 0% 0%
20230802 22.43 22.59 22.4 22.47 0.13% 0.09% 0% 3123 0.0701 34.75 22.45 0% 0 0% 0 0% 0 0% 0%
20230801 22.55 22.67 22.33 22.44 -0.53% -0.18% 0% 4368 0.0982 47.53 22.48 0% 0 0% 0 0% 0 0% 0%
20230731 22.51 22.83 22.37 22.56 0.4% 0.09% 0% 5222 0.1177 55.48 22.54 0% 0 0% 0 0% 0 0% 0%
20230728 22.34 22.55 21.88 22.47 0.58% 0.99% 0% 6179 0.1375 60.34 22.25 0% 0 0% 0 0% 0 0% 0%
20230727 22.49 22.9 22.26 22.34 -0.4% -1.24% 0% 5850 0.1323 56.14 22.62 0% 0 0% 0 0% 0 0% 0%
20230726 22.74 22.74 22.38 22.43 -0.97% -0.27% 0% 4256 0.0957 39 22.49 0% 0 0% 0 0% 0 0% 0%
20230725 22.02 22.7 22.02 22.65 3.19% 0.62% 0% 8688 0.1956 77.06 22.51 0% 0 0% 0 0% 0 0% 0%
20230724 22.08 22.26 21.9 21.95 -0.59% -0.23% 0% 4790 0.1054 41.79 22 0% 0 0% 0 0% 0 0% 0%
20230721 22.57 22.58 22.05 22.08 -1.16% -0.76% 0% 5727 0.1274 52.05 22.25 0% 0 0% 0 0% 0 0% 0%
20230720 22.87 22.99 22.3 22.34 -2.1% -1.19% 0% 7113 0.1608 66.78 22.61 0% 0 0% 0 0% 0 0% 0%
20230719 22.95 23.09 22.66 22.82 -0.65% -0.09% 0% 5976 0.1365 57.68 22.84 0% 0 0% 0 0% 0 0% 0%
20230718 23 23.18 22.77 22.97 -0.78% 0% 0% 8715 0.2002 84.65 22.97 0% 0 0% 0 0% 0 0% 0%
20230717 22.68 23.17 22.5 23.15 2.3% 1.05% 0% 12501 0.2864 120.08 22.91 0% 0 0% 0 0% 0 0% 0%
20230714 22.78 22.93 22.43 22.63 -0.75% -0.18% 0% 8453 0.1916 81.14 22.67 0% 0 0% 0 0% 0 0% 0%
20230713 22.6 23.25 22.46 22.8 1.51% -0.35% 0% 11240 0.2572 97.4 22.88 0% 0 0% 0 0% 0 0% 0%
20230712 22.9 23.18 22.39 22.46 -3.11% -1.27% 0% 12530 0.2851 91.8 22.75 0% 0 0% 0 0% 0 0% 0%
20230711 22.78 23.29 22.7 23.18 1.76% 0.61% 0% 11233 0.2588 85.79 23.04 0% 0 0% 0 0% 0 0% 0%
20230710 22.8 22.98 22.45 22.78 0.22% 0.53% 0% 4890 0.1108 31.79 22.66 0% 0 0% 0 0% 0 0% 0%
20230707 23.1 23.1 22.59 22.73 -0.53% -0.22% 0% 4355 0.0992 27.34 22.78 0% 0 0% 0 0% 0 0% 0%
20230706 22.79 23.18 22.61 22.85 0.26% -0.35% 0% 5464 0.1253 35.53 22.93 0% 0 0% 0 0% 0 0% 0%
20230705 23.26 23.27 22.76 22.79 -1.34% -0.7% 0% 6039 0.1386 33.62 22.95 0% 0 0% 0 0% 0 0% 0%
20230704 23.29 23.34 22.85 23.1 0.65% -0.22% 0% 7840 0.1815 43.7 23.15 0% 0 0% 0 0% 0 0% 0%
20230703 23.36 23.7 22.9 22.95 -1.12% -1.33% 0% 11700 0.2722 61.38 23.26 0% 0 0% 0 0% 0 0% 0%
20230630 22.88 23.78 22.85 23.21 0.74% -0.9% 0% 21075 0.4935 105.37 23.42 0% 0 0% 0 0% 0 0% 0%
20230629 22.49 23.3 22.45 23.04 2.22% 0% 0% 23283 0.5364 109.17 23.04 0% 0 0% 0 0% 0 0% 0%
20230628 22.28 22.9 21.88 22.54 1.26% 0.4% 0% 18202 0.4087 71.48 22.45 0% 0 0% 0 0% 0 0% 0%
20230627 21.37 22.81 21.36 22.26 4.21% 0.32% 0% 18494 0.4104 61.57 22.19 0% 0 0% 0 0% 0 0% 0%
20230626 21.86 22.07 21.34 21.36 -2.91% -1.16% 0% 10692 0.2311 34.56 21.61 0% 0 0% 0 0% 0 0% 0%
20230621 22.8 22.81 22 22 -3.85% -1.48% 0% 14575 0.3255 48.61 22.33 0% 0 0% 0 0% 0 0% 0%
20230620 22.9 23.38 22.88 22.88 -0.91% -0.87% 0% 19003 0.4385 67.12 23.08 0% 0 0% 0 0% 0 0% 0%
20230619 22.95 23.2 22.81 23.09 0.13% 0.22% 0% 19593 0.4515 71.86 23.04 0% 0 0% 0 0% 0 0% 0%
20230616 23 23.22 22.67 23.06 0.48% 0.44% 0% 21674 0.4976 82.95 22.96 0% 0 0% 0 0% 0 0% 0%
20230615 23.05 23.15 22.8 22.95 -0.95% -0.09% 0% 23414 0.5379 95.73 22.97 0% 0 0% 0 0% 0 0% 0%
20230614 23.15 23.4 22.97 23.17 -1.4% 0.04% 0% 32557 0.7539 144.23 23.16 0% 0 0% 0 0% 0 0% 0%
20230613 23.6 24.08 23.2 23.5 -2.97% -0.25% 0% 57308 1.3503 294.01 23.56 0% 0 0% 0 0% 0 0% 0%
20230612 22.01 24.22 21.68 24.22 9.99% 2.98% 0% 57690 1.3566 405.72 23.52 0% 0 0% 0 0% 0 0% 0%
20230609 21.99 22.25 21.17 22.02 0.23% 0.69% 0% 20131 0.4403 209.3 21.87 0% 0 0% 0 0% 0 0% 0%
20230608 22.18 22.18 21.63 21.97 0.41% 0.09% 0% 10908 0.2394 133.71 21.95 0% 0 0% 0 0% 0 0% 0%
20230607 21.75 22.16 21.63 21.98 0.37% 0.37% 0% 7963 0.1744 103.76 21.9 0% 0 0% 0 0% 0 0% 0%
20230606 22.45 22.45 21.72 21.9 -2.58% -0.36% 0% 8637 0.1898 112.39 21.98 0% 0 0% 0 0% 0 0% 0%
20230605 22.46 22.75 22.1 22.48 0.09% 0.22% 0% 7695 0.1726 104.02 22.43 0% 0 0% 0 0% 0 0% 0%
20230602 22.13 22.49 22.13 22.46 0.72% 0.45% 0% 6394 0.143 90.56 22.36 0% 0 0% 0 0% 0 0% 0%
20230601 22.12 22.36 21.9 22.3 0.5% 0.77% 0% 6498 0.1438 82.32 22.13 0% 0 0% 0 0% 0 0% 0%
20230531 22.13 22.28 21.93 22.19 0.14% 0.5% 0% 5212 0.1151 66.27 22.08 0% 0 0% 0 0% 0 0% 0%
20230530 22 22.39 21.82 22.16 0.73% -0.05% 0% 4516 0.1001 68.69 22.17 0% 0 0% 0 0% 0 0% 0%
20230529 22.27 22.54 21.93 22 -1.21% -0.54% 0% 4883 0.108 74.91 22.12 0% 0 0% 0 0% 0 0% 0%
20230526 22.49 22.64 22.05 22.27 -1.02% 0% 0% 5663 0.1261 89.3 22.27 0% 0 0% 0 0% 0 0% 0%
20230525 22.47 22.55 22.21 22.5 -0.22% 0.49% 0% 5315 0.119 86.86 22.39 0% 0 0% 0 0% 0 0% 0%
20230524 22.09 22.63 22.03 22.55 1.67% 0.49% 0% 7755 0.174 124.78 22.44 0% 0 0% 0 0% 0 0% 0%
20230523 22.09 22.45 21.97 22.18 0.41% -0.31% 0% 6477 0.1441 110.27 22.25 0% 0 0% 0 0% 0 0% 0%
20230522 21.8 22.1 21.61 22.09 1.42% 0.91% 0% 4267 0.0934 75.55 21.89 0% 0 0% 0 0% 0 0% 0%
20230519 21.91 21.91 21.7 21.78 -0.59% 0% 0% 3682 0.0802 62.3 21.78 0% 0 0% 0 0% 0 0% 0%
20230518 21.64 21.95 21.59 21.91 1.25% 0.5% 0% 5702 0.1243 92.97 21.8 0% 0 0% 0 0% 0 0% 0%
20230517 21.39 21.67 21.39 21.64 0.74% 0.23% 0% 3548 0.0766 55.4 21.59 0% 0 0% 0 0% 0 0% 0%
20230516 21.5 21.68 21.37 21.48 0% -0.19% 0% 4089 0.088 59.02 21.52 0% 0 0% 0 0% 0 0% 0%
20230515 21.03 21.52 21.03 21.48 1.23% 0.7% 0% 3803 0.0811 48.66 21.33 0% 0 0% 0 0% 0 0% 0%
20230510 20.83 21.33 20.75 21.19 1.58% 0.33% 0% 4030 0.0851 43.35 21.12 0% 0 0% 0 0% 0 0% 0%
20230509 21.34 21.34 20.86 20.86 -2.25% -0.57% 0% 6774 0.1421 71.12 20.98 0% 0 0% 0 0% 0 0% 0%
20230508 21.57 21.57 21.28 21.34 -0.33% -0.14% 0% 3463 0.074 35.81 21.37 0% 0 0% 0 0% 0 0% 0%
20230505 21.58 21.66 21.26 21.41 -0.74% 0.23% 0% 4307 0.092 43.3 21.36 0% 0 0% 0 0% 0 0% 0%
20230504 21.38 21.78 21.2 21.57 0.89% 0.33% 0% 4893 0.1052 46.81 21.5 0% 0 0% 0 0% 0 0% 0%
20230428 21.12 21.45 21.12 21.38 1.23% 0.19% 0% 4405 0.094 41.03 21.34 0% 0 0% 0 0% 0 0% 0%
20230427 21.28 21.48 21.09 21.12 -0.71% -0.85% 0% 5282 0.1125 48.61 21.3 0% 0 0% 0 0% 0 0% 0%
20230426 21.04 21.52 20.69 21.27 1.05% 0.14% 0% 5791 0.123 52.91 21.24 0% 0 0% 0 0% 0 0% 0%
20230425 21.77 21.93 20.61 21.05 -3.35% -0.05% 0% 10818 0.2278 96.09 21.06 0% 0 0% 0 0% 0 0% 0%
20230424 22.28 22.33 21.6 21.78 -2.24% -0.55% 0% 9544 0.209 89.26 21.9 0% 0 0% 0 0% 0 0% 0%
20230421 23.01 23.09 22.25 22.28 -3.26% -1.28% 0% 9033 0.2039 88.77 22.57 0% 0 0% 0 0% 0 0% 0%
20230420 23.31 23.37 22.8 23.03 -1.2% 0.09% 0% 8040 0.185 79.07 23.01 0% 0 0% 0 0% 0 0% 0%
20230419 23.45 23.59 23.25 23.31 -1.02% -0.34% 0% 6057 0.1417 58.49 23.39 0% 0 0% 0 0% 0 0% 0%
20230418 24.13 24.2 23.42 23.55 -2.69% -0.76% 0% 9268 0.2199 78.4 23.73 0% 0 0% 0 0% 0 0% 0%
20230417 24.13 24.44 24.06 24.2 0.33% 0.04% 0% 6814 0.1648 55.83 24.19 0% 0 0% 0 0% 0 0% 0%
20230414 23.91 24.2 23.85 24.12 0.88% 0.21% 0% 5695 0.1371 43.25 24.07 0% 0 0% 0 0% 0 0% 0%
20230413 24 24.34 23.85 23.91 -0.66% -0.75% 0% 6535 0.1574 47.19 24.09 0% 0 0% 0 0% 0 0% 0%
20230412 23.9 24.08 23.78 24.07 0.25% 0.67% 0% 8729 0.2087 58.51 23.91 0% 0 0% 0 0% 0 0% 0%
20230411 23.7 24.06 23.62 24.01 1.31% 0.46% 0% 6707 0.1603 39.26 23.9 0% 0 0% 0 0% 0 0% 0%
20230410 24.11 24.17 23.66 23.7 -1.54% -0.5% 0% 7673 0.1828 34.8 23.82 0% 0 0% 0 0% 0 0% 0%
20230407 24.51 24.51 24.05 24.07 -1.43% -0.25% 0% 10466 0.2525 45.77 24.13 0% 0 0% 0 0% 0 0% 0%
20230406 23.95 24.45 23.53 24.42 1.75% 1.29% 0% 11765 0.2837 49.18 24.11 0% 0 0% 0 0% 0 0% 0%
20230404 25.1 25.19 23.93 24 -4.38% -1.76% 0% 20549 0.5021 78.1 24.43 0% 0 0% 0 0% 0 0% 0%
20230403 24.86 25.13 24.67 25.1 0.68% 0.68% 0% 13064 0.3257 48.9 24.93 0% 0 0% 0 0% 0 0% 0%
20230331 25.21 25.21 24.65 24.93 -0.4% 0.4% 0% 14565 0.3616 45.88 24.83 0% 0 0% 0 0% 0 0% 0%
20230330 25.43 25.47 24.63 25.03 -1.69% 0.28% 0% 12517 0.3124 36.25 24.96 0% 0 0% 0 0% 0 0% 0%
20230329 25.18 25.65 25.03 25.46 0.79% 0.51% 0% 15699 0.3976 47.08 25.33 0% 0 0% 0 0% 0 0% 0%
20230328 26 26 25.16 25.26 -3.48% -0.9% 0% 27732 0.7068 86.2 25.49 0% 0 0% 0 0% 0 0% 0%
20230327 25.17 26.18 24.81 26.17 4.47% 1.95% 0% 53018 1.361 177.65 25.67 0% 0 0% 0 0% 0 0% 0%
20230324 25.02 25.3 24.91 25.05 -0.71% 0% 0% 18046 0.452 68.99 25.05 0% 0 0% 0 0% 0 0% 0%
20230323 25.17 25.29 24.84 25.23 -0.63% 0.64% 0% 20792 0.5212 84.3 25.07 0% 0 0% 0 0% 0 0% 0%
20230322 24.96 25.5 24.91 25.39 1.28% 0.55% 0% 37551 0.9483 155.62 25.25 0% 0 0% 0 0% 0 0% 0%
20230321 24.8 25.17 24.76 25.07 0.68% 0.48% 0% 29825 0.7442 137.68 24.95 0% 0 0% 0 0% 0 0% 0%
20230320 25.13 26 24.73 24.9 -2.05% -0.92% 0% 60814 1.5283 295.92 25.13 0% 0 0% 0 0% 0 0% 0%
20230317 23.35 25.42 23.15 25.42 10% 2.13% 0% 44925 1.1183 279.64 24.89 0% 0 0% 0 0% 0 0% 0%
20230316 23.3 23.32 23.09 23.11 -1.37% -0.34% 0% 4166 0.0966 30.79 23.19 0% 0 0% 0 0% 0 0% 0%
20230315 23.3 23.47 23.15 23.43 1.47% 0.26% 0% 5575 0.1303 38.52 23.37 0% 0 0% 0 0% 0 0% 0%
20230314 23.6 23.6 22.99 23.09 -2.29% -0.43% 0% 7043 0.1633 45.31 23.19 0% 0 0% 0 0% 0 0% 0%
20230313 23.5 23.68 23.12 23.63 0.64% 0.94% 0% 8374 0.196 50.95 23.41 0% 0 0% 0 0% 0 0% 0%
20230310 24.06 24.07 23.46 23.48 -2.61% -0.97% 0% 9082 0.2153 49.87 23.71 0% 0 0% 0 0% 0 0% 0%
20230309 24 24.27 23.83 24.11 0.67% 0.33% 0% 6180 0.1485 29.21 24.03 0% 0 0% 0 0% 0 0% 0%
20230308 23.77 24 23.61 23.95 0.55% 0.42% 0% 6565 0.1566 24.98 23.85 0% 0 0% 0 0% 0 0% 0%
20230307 24.58 24.59 23.77 23.82 -3.09% -1.33% 0% 16139 0.3896 59.96 24.14 0% 0 0% 0 0% 0 0% 0%
20230306 24.73 24.8 24.4 24.58 -0.41% 0.16% 0% 8707 0.2137 34.11 24.54 0% 0 0% 0 0% 0 0% 0%
20230303 24.65 24.68 24.35 24.68 0.49% 0.53% 0% 10773 0.2645 43.24 24.55 0% 0 0% 0 0% 0 0% 0%
20230302 24.94 24.94 24.52 24.56 -1.52% -0.49% 0% 14747 0.364 57.91 24.68 0% 0 0% 0 0% 0 0% 0%
20230301 24.85 24.98 24.51 24.94 0.36% 0.48% 0% 13834 0.3433 50.85 24.82 0% 0 0% 0 0% 0 0% 0%
20230228 24.99 25.08 24.53 24.85 0% 0.2% 0% 14567 0.3612 51.59 24.8 0% 0 0% 0 0% 0 0% 0%
20230227 25.67 25.73 24.82 24.85 -3.68% -1.15% 0% 27681 0.6958 100.59 25.14 0% 0 0% 0 0% 0 0% 0%
20230224 25.5 26.02 25.38 25.8 0.16% 0.12% 0% 38548 0.9935 147.51 25.77 0% 0 0% 0 0% 0 0% 0%
20230223 24.74 25.89 24.74 25.76 3.5% 0.7% 0% 51884 1.3274 216.41 25.58 0% 0 0% 0 0% 0 0% 0%
20230222 24.28 25.03 24.2 24.89 1.97% 0.77% 0% 19635 0.4849 96.98 24.7 0% 0 0% 0 0% 0 0% 0%
20230221 24.4 24.48 24.12 24.41 0.04% 0.41% 0% 10580 0.2572 53.34 24.31 0% 0 0% 0 0% 0 0% 0%
20230220 24.19 24.43 23.96 24.4 1.04% 0.83% 0% 8851 0.2142 44.25 24.2 0% 0 0% 0 0% 0 0% 0%
20230217 24.33 24.65 24 24.15 -1.27% -0.62% 0% 15283 0.3714 74.96 24.3 0% 0 0% 0 0% 0 0% 0%
20230216 25.54 25.78 24.31 24.46 -3.47% -2.9% 0% 29557 0.7446 149.07 25.19 0% 0 0% 0 0% 0 0% 0%
20230215 24.88 25.57 24.81 25.34 1.93% 0.56% 0% 23208 0.5849 124.08 25.2 0% 0 0% 0 0% 0 0% 0%
20230214 25.12 25.15 24.81 24.86 -0.64% -0.28% 0% 11511 0.287 61.64 24.93 0% 0 0% 0 0% 0 0% 0%
20230213 24.88 25.1 24.75 25.02 0.6% 0.36% 0% 16847 0.42 88.76 24.93 0% 0 0% 0 0% 0 0% 0%
20230210 24.56 24.89 24.46 24.87 1.22% 0.48% 0% 16987 0.4204 89.74 24.75 0% 0 0% 0 0% 0 0% 0%
20230209 24.37 24.59 24.23 24.57 0.57% 0.37% 0% 9437 0.231 50.66 24.48 0% 0 0% 0 0% 0 0% 0%
20230208 24.66 24.69 24.3 24.43 -0.89% -0.08% 0% 9689 0.2369 51.57 24.45 0% 0 0% 0 0% 0 0% 0%
20230207 24.49 24.7 24.33 24.65 0.69% 0.2% 0% 8920 0.2194 46.72 24.6 0% 0 0% 0 0% 0 0% 0%
20230206 24.5 24.55 24.12 24.48 -0.08% 0.49% 0% 9919 0.2416 49.66 24.36 0% 0 0% 0 0% 0 0% 0%
20230203 24.61 24.8 24.31 24.5 -0.85% 0% 0% 13218 0.3238 64.44 24.5 0% 0 0% 0 0% 0 0% 0%
20230202 25.15 25.15 24.7 24.71 -1.55% -0.72% 0% 16696 0.4156 78.47 24.89 0% 0 0% 0 0% 0 0% 0%
20230201 24.81 25.15 24.73 25.1 1.17% 0.6% 0% 19172 0.4784 80.56 24.95 0% 0 0% 0 0% 0 0% 0%
20230131 24.82 24.91 24.65 24.81 -0.4% 0.2% 0% 12919 0.3199 45.6 24.76 0% 0 0% 0 0% 0 0% 0%
20230130 24.69 24.91 24.5 24.91 1.96% 0.69% 0% 18093 0.4477 61.61 24.74 0% 0 0% 0 0% 0 0% 0%
20230120 24.31 24.56 24.27 24.43 0.37% -0.04% 0% 11141 0.2723 34.24 24.44 0% 0 0% 0 0% 0 0% 0%
20230119 24.32 24.45 24.12 24.34 -0.16% 0.33% 0% 11272 0.2735 38.9 24.26 0% 0 0% 0 0% 0 0% 0%
20230118 24.87 24.87 24.36 24.38 -1.93% -0.77% 0% 13071 0.3211 36.32 24.57 0% 0 0% 0 0% 0 0% 0%
20230117 24.58 24.86 24.4 24.86 1.06% 0.97% 0% 14479 0.3565 39.63 24.62 0% 0 0% 0 0% 0 0% 0%
20230116 24.79 24.8 24.31 24.6 -0.77% 0.37% 0% 17865 0.4378 47.39 24.51 0% 0 0% 0 0% 0 0% 0%
20230113 25.14 25.14 24.7 24.79 -1.67% -0.24% 0% 25549 0.6349 66.96 24.85 0% 0 0% 0 0% 0 0% 0%
20230112 24.84 25.21 24.27 25.21 0.96% 1.86% 0% 44075 1.0908 115.35 24.75 0% 0 0% 0 0% 0 0% 0%
20230111 24.11 26.28 23.83 24.97 3.91% 0.12% 0% 60133 1.5 159.53 24.94 0% 0 0% 0 0% 0 0% 0%
20230110 24.3 24.3 23.71 24.03 -1.15% 0.5% 0% 21677 0.5183 63.41 23.91 0% 0 0% 0 0% 0 0% 0%
20230109 23 24.33 22.97 24.31 5.37% 1.29% 0% 38934 0.9344 113.95 24 0% 0 0% 0 0% 0 0% 0%
20230106 23.5 23.65 23.07 23.07 -2.2% -1.28% 0% 11647 0.2722 34.76 23.37 0% 0 0% 0 0% 0 0% 0%
20230105 23.7 23.82 23.52 23.59 -0.63% -0.17% 0% 10916 0.2579 34.82 23.63 0% 0 0% 0 0% 0 0% 0%
20230104 23.89 24.11 23.59 23.74 -1.25% -0.54% 0% 14941 0.3567 49.99 23.87 0% 0 0% 0 0% 0 0% 0%
20230103 23.6 24.13 23.33 24.04 1.39% 0.92% 0% 18088 0.4309 63.95 23.82 0% 0 0% 0 0% 0 0% 0%
20221230 23.81 24.06 23.62 23.71 -1.13% -0.38% 0% 16665 0.3966 71.75 23.8 0% 0 0% 0 0% 0 0% 0%
20221229 24.33 24.49 23.74 23.98 -1.48% -0.54% 0% 25478 0.6142 107 24.11 0% 0 0% 0 0% 0 0% 0%
20221228 23.75 24.45 23.21 24.34 2.66% 1.33% 0% 36190 0.8694 165.06 24.02 0% 0 0% 0 0% 0 0% 0%
20221227 23.92 24.05 23.5 23.71 -1.08% 0.17% 0% 12302 0.2912 67.74 23.67 0% 0 0% 0 0% 0 0% 0%
20221226 23.7 24.25 23.55 23.97 0.71% 0.42% 0% 28396 0.6778 166.05 23.87 0% 0 0% 0 0% 0 0% 0%
20221223 22.96 23.88 22.5 23.8 4.29% 1.49% 0% 33686 0.79 219.95 23.45 0% 0 0% 0 0% 0 0% 0%
20221222 23.28 23.48 22.71 22.82 -1.98% -1.25% 0% 13734 0.3174 107.83 23.11 0% 0 0% 0 0% 0 0% 0%
20221221 22.49 24.18 22.27 23.28 3.7% -0.04% 0% 21645 0.5041 176.28 23.29 0% 0 0% 0 0% 0 0% 0%
20221220 22.3 22.55 22.06 22.45 0.63% 0.63% 0% 5653 0.1261 48.27 22.31 0% 0 0% 0 0% 0 0% 0%
20221219 22.74 22.79 22.22 22.31 -2.11% -0.31% 0% 8280 0.1853 66.97 22.38 0% 0 0% 0 0% 0 0% 0%
20221216 23.35 23.35 22.77 22.79 -2.23% -0.39% 0% 9684 0.2216 77.67 22.88 0% 0 0% 0 0% 0 0% 0%
20221215 23.72 23.85 23.26 23.31 -1.73% -0.81% 0% 8970 0.2108 71.1 23.5 0% 0 0% 0 0% 0 0% 0%
20221214 23.37 23.75 23.15 23.72 1.58% 1.11% 0% 6957 0.1632 68.99 23.46 0% 0 0% 0 0% 0 0% 0%
20221213 23.64 23.64 23.25 23.35 -0.89% -0.21% 0% 6573 0.1538 46.73 23.4 0% 0 0% 0 0% 0 0% 0%
20221212 23.66 23.7 23.43 23.56 -0.59% -0.04% 0% 5838 0.1376 40.76 23.57 0% 0 0% 0 0% 0 0% 0%
20221209 23.8 23.82 23.61 23.7 -0.04% 0.08% 0% 5059 0.1198 35.73 23.68 0% 0 0% 0 0% 0 0% 0%
20221208 23.91 24.07 23.62 23.71 -0.63% -0.25% 0% 8699 0.2068 59.89 23.77 0% 0 0% 0 0% 0 0% 0%
20221207 23.85 23.94 23.67 23.86 -0.08% 0.25% 0% 8513 0.2026 57.03 23.8 0% 0 0% 0 0% 0 0% 0%
20221206 23.8 24.03 23.73 23.88 -0.04% 0.04% 0% 8579 0.2048 56.1 23.87 0% 0 0% 0 0% 0 0% 0%
20221205 23.9 23.94 23.63 23.89 0.5% 0.29% 0% 8906 0.2121 55.61 23.82 0% 0 0% 0 0% 0 0% 0%
20221202 23.69 23.87 23.51 23.77 0.98% 0.42% 0% 9422 0.223 57.73 23.67 0% 0 0% 0 0% 0 0% 0%
20221201 23.52 23.74 23.41 23.54 0.21% -0.21% 0% 8869 0.2092 53.1 23.59 0% 0 0% 0 0% 0 0% 0%
20221130 23.22 23.69 23.22 23.49 0.69% 0.26% 0% 9846 0.2307 57.21 23.43 0% 0 0% 0 0% 0 0% 0%
20221129 22.89 23.39 22.71 23.33 2.01% 0.86% 0% 7325 0.1694 43.19 23.13 0% 0 0% 0 0% 0 0% 0%
20221128 23 23.03 22.7 22.87 -1.29% 0.22% 0% 7244 0.1653 40.48 22.82 0% 0 0% 0 0% 0 0% 0%
20221125 23.3 23.44 23.1 23.17 -0.69% -0.17% 0% 6333 0.147 35.21 23.21 0% 0 0% 0 0% 0 0% 0%
20221124 23.22 23.54 23.22 23.33 0.52% -0.3% 0% 7488 0.1752 40.61 23.4 0% 0 0% 0 0% 0 0% 0%
20221123 23.8 23.8 22.9 23.21 -1.53% 0.04% 0% 11552 0.268 61.38 23.2 0% 0 0% 0 0% 0 0% 0%
20221122 23.9 24.19 23.47 23.57 -1.13% -1.34% 0% 13497 0.3225 73.12 23.89 0% 0 0% 0 0% 0 0% 0%
20221121 23.6 23.85 23.38 23.84 0.93% 0.97% 0% 8945 0.2112 49.04 23.61 0% 0 0% 0 0% 0 0% 0%
20221118 23.98 24.09 23.61 23.62 -1.38% -1.09% 0% 10823 0.2584 57.9 23.88 0% 0 0% 0 0% 0 0% 0%
20221117 24.13 24.13 23.7 23.95 -0.21% 0.55% 0% 9865 0.235 49.92 23.82 0% 0 0% 0 0% 0 0% 0%
20221116 24.14 24.16 23.8 24 0.21% 0.13% 0% 10461 0.2508 54.24 23.97 0% 0 0% 0 0% 0 0% 0%
20221115 23.59 23.97 23.5 23.95 1.7% 0.46% 0% 13552 0.3231 68.07 23.84 0% 0 0% 0 0% 0 0% 0%
20221114 23.65 23.97 23.49 23.55 -0.93% -0.55% 0% 10817 0.2561 52.96 23.68 0% 0 0% 0 0% 0 0% 0%
20221111 24 24.11 23.73 23.77 0.72% -0.5% 0% 14205 0.3393 66.89 23.89 0% 0 0% 0 0% 0 0% 0%
20221110 24.23 24.23 23.57 23.6 -2.44% -0.55% 0% 13553 0.3216 61.07 23.73 0% 0 0% 0 0% 0 0% 0%
20221109 23.98 24.19 23.82 24.19 1.04% 0.62% 0% 15284 0.3675 66.79 24.04 0% 0 0% 0 0% 0 0% 0%
20221108 23.85 23.98 23.45 23.94 0.8% 0.84% 0% 13391 0.3179 56.1 23.74 0% 0 0% 0 0% 0 0% 0%
20221107 23.6 23.88 23.54 23.75 0.51% 0.13% 0% 14025 0.3327 55.48 23.72 0% 0 0% 0 0% 0 0% 0%
20221104 23.32 23.8 23.32 23.63 0.94% 0.08% 0% 16597 0.3919 64.72 23.61 0% 0 0% 0 0% 0 0% 0%
20221103 23.24 23.53 23.2 23.41 -0.59% 0.43% 0% 13630 0.3177 53.66 23.31 0% 0 0% 0 0% 0 0% 0%
20221102 23.22 23.55 23.1 23.55 1.42% 0.68% 0% 14916 0.3489 55.24 23.39 0% 0 0% 0 0% 0 0% 0%
20221101 22.97 23.26 22.81 23.22 1.04% 0.78% 0% 13647 0.3144 45.04 23.04 0% 0 0% 0 0% 0 0% 0%
20221031 22.36 23.16 22.36 22.98 2.86% 0.92% 0% 16839 0.3835 49.95 22.77 0% 0 0% 0 0% 0 0% 0%
20221028 23.3 23.3 22.22 22.34 -4.33% -1.63% 0% 19297 0.4382 53.11 22.71 0% 0 0% 0 0% 0 0% 0%
20221027 23.89 23.98 23.27 23.35 -2.67% -0.98% 0% 19977 0.471 51.2 23.58 0% 0 0% 0 0% 0 0% 0%
20221026 23.84 24.24 23.5 23.99 0.59% 0.17% 0% 17685 0.4235 39.19 23.95 0% 0 0% 0 0% 0 0% 0%
20221025 24.8 24.8 23 23.85 -4.9% 0.46% 0% 23514 0.5582 49.94 23.74 0% 0 0% 0 0% 0 0% 0%
20221024 24.9 25.51 24.9 25.08 0.04% -0.52% 0% 15005 0.3783 32.39 25.21 0% 0 0% 0 0% 0 0% 0%
20221021 25 25.52 24.85 25.07 -0.32% -0.28% 0% 14907 0.3747 30.99 25.14 0% 0 0% 0 0% 0 0% 0%
20221020 24.89 25.62 24.73 25.15 0% -0.32% 0% 20406 0.5149 39.57 25.23 0% 0 0% 0 0% 0 0% 0%
20221019 26.47 26.47 25.15 25.15 -4.95% -1.3% 0% 33006 0.8411 60.01 25.48 0% 0 0% 0 0% 0 0% 0%
20221018 26.77 26.93 26.24 26.46 -1.12% -0.38% 0% 32059 0.8515 58.37 26.56 0% 0 0% 0 0% 0 0% 0%
20221017 26.43 26.83 26.05 26.76 0.19% 0.79% 0% 31228 0.8291 56.61 26.55 0% 0 0% 0 0% 0 0% 0%
20220720 30.32 30.88 29.7 30.52 0.16% 0.66% 0% 57377 1.7396 71.52 30.32 0% 0 0% 0 0% 0 0% 0%
20220719 30 30.7 29.6 30.47 1.97% 0.73% 0% 58878 1.781 78.07 30.25 0% 0 0% 0 0% 0 0% 0%
20220718 30.01 30.55 29.43 29.88 0.61% 0% 0% 41047 1.2264 58.21 29.88 0% 0 0% 0 0% 0 0% 0%
20220715 28.93 30.59 28.8 29.7 -0.07% 0.3% 0% 53379 1.5805 79.58 29.61 0% 0 0% 0 0% 0 0% 0%
20220714 30.55 31.12 29.7 29.72 -2.53% -1.62% 0% 57704 1.7433 85.96 30.21 0% 0 0% 0 0% 0 0% 0%
20220713 29.45 30.58 28.6 30.49 2.73% 2.87% 0% 72708 2.1552 104.25 29.64 0% 0 0% 0 0% 0 0% 0%
20220712 29.4 30.8 29.4 29.68 -1.53% -1.3% 0% 58933 1.7721 85.94 30.07 0% 0 0% 0 0% 0 0% 0%
20220711 31 31.68 30.14 30.14 -10% -1.08% 0% 89388 2.7233 128.62 30.47 0% 0 0% 0 0% 0 0% 0%
20220708 33.49 34.21 33.49 33.49 -10% -0.12% 0% 71489 2.3967 119.36 33.53 0% 0 0% 0 0% 0 0% 0%
20220707 44.49 44.49 36.52 37.21 -8.3% -3.83% 0% 175848 6.8029 353.01 38.69 0% 0 0% 0 0% 0 0% 0%
20220706 40.58 40.58 40.58 40.58 10% 0% 0% 5919 0.2402 78.99 40.58 0% 0 0% 0 0% 0 0% 0%
20220705 36.89 36.89 36.89 36.89 9.99% 0.16% 0% 1086 0.04 11.77 36.83 0% 0 0% 0 0% 0 0% 0%
20220704 33.54 33.54 33.54 33.54 10% -0.03% 0% 918 0.0308 4.66 33.55 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