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. 慕思股份001323
    4. 返回上一页 刷新
股票代码（例：sz001323）       254条   (进入慕思股份股票专站) 慕思股份股票成本分析
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 36.07 36.22 35.8 35.99 -0.22% 0.11% 0% 5230 0.188 63.18 35.95 0% 0 0% 0 0% 0 0% 0%
20230927 36.14 36.46 35.98 36.07 -0.22% -0.22% 0% 3452 0.1248 41.93 36.15 0% 0 0% 0 0% 0 0% 0%
20230926 36.44 36.49 36.02 36.15 -0.5% -0.14% 0% 4774 0.1728 55.29 36.2 0% 0 0% 0 0% 0 0% 0%
20230925 36.57 36.74 36 36.33 -0.57% -0.25% 0% 5728 0.2086 66.71 36.42 0% 0 0% 0 0% 0 0% 0%
20230922 36.12 36.9 36.09 36.54 0.11% 0.55% 0% 6178 0.2245 68.77 36.34 0% 0 0% 0 0% 0 0% 0%
20230921 36.61 37.2 36.24 36.5 0% -0.27% 0% 6989 0.2558 75.8 36.6 0% 0 0% 0 0% 0 0% 0%
20230920 36.92 36.99 36.46 36.5 -1.54% -0.33% 0% 5006 0.1833 49.88 36.62 0% 0 0% 0 0% 0 0% 0%
20230919 36.96 37.42 36.64 37.07 0.19% 0.11% 0% 6744 0.2497 64.37 37.03 0% 0 0% 0 0% 0 0% 0%
20230918 36.54 37.35 36.11 37 1.37% 0.35% 0% 8905 0.3283 78.3 36.87 0% 0 0% 0 0% 0 0% 0%
20230915 36.49 36.88 36.18 36.5 0.05% -0.03% 0% 5587 0.204 42.25 36.51 0% 0 0% 0 0% 0 0% 0%
20230914 36.98 36.98 36.2 36.48 -0.82% 0.03% 0% 5029 0.1834 34.33 36.47 0% 0 0% 0 0% 0 0% 0%
20230913 37.34 37.67 36.49 36.78 -1.82% -0.35% 0% 7707 0.2845 50.22 36.91 0% 0 0% 0 0% 0 0% 0%
20230912 37.8 37.89 37.22 37.46 -0.93% 0.03% 0% 5268 0.1973 33.03 37.45 0% 0 0% 0 0% 0 0% 0%
20230911 37.87 38.35 37.73 37.81 -0.66% -0.29% 0% 9504 0.3604 57.67 37.92 0% 0 0% 0 0% 0 0% 0%
20230908 37.96 38.43 37.5 38.06 -0.34% 0.58% 0% 9286 0.3514 50.66 37.84 0% 0 0% 0 0% 0 0% 0%
20230907 38.69 39.68 38.06 38.19 -1.09% -1.39% 0% 13832 0.5357 69.34 38.73 0% 0 0% 0 0% 0 0% 0%
20230906 39 39.4 38.58 38.61 -1.2% -0.64% 0% 10292 0.3999 54.26 38.86 0% 0 0% 0 0% 0 0% 0%
20230905 38.78 39.69 38.28 39.08 -0.31% 0.31% 0% 12417 0.4838 66.42 38.96 0% 0 0% 0 0% 0 0% 0%
20230904 38.08 39.85 38.08 39.2 3.08% 0.18% 0% 22890 0.8957 122.97 39.13 0% 0 0% 0 0% 0 0% 0%
20230901 37 38.57 36.91 38.03 3.06% 0.05% 0% 17984 0.6835 102.38 38.01 0% 0 0% 0 0% 0 0% 0%
20230831 36.94 37.5 36.66 36.9 0.65% -0.38% 0% 12917 0.4784 75.49 37.04 0% 0 0% 0 0% 0 0% 0%
20230830 36.56 37.15 36.08 36.66 -0.43% 0.41% 0% 14467 0.5282 85.92 36.51 0% 0 0% 0 0% 0 0% 0%
20230829 36.2 36.98 36 36.82 1.24% 0.57% 0% 11120 0.4071 81.73 36.61 0% 0 0% 0 0% 0 0% 0%
20230828 36.69 37.37 35.75 36.37 6% -0.63% 0% 26574 0.9726 206.78 36.6 0% 0 0% 0 0% 0 0% 0%
20230825 34.56 36.45 33.99 34.31 2.85% -2.86% 0% 31857 1.1252 232.45 35.32 0% 0 0% 0 0% 0 0% 0%
20230824 33.84 33.84 33.15 33.36 -0.21% -0.21% 0% 6486 0.2168 54.28 33.43 0% 0 0% 0 0% 0 0% 0%
20230823 34.46 34.55 33.33 33.43 -3.21% -0.68% 0% 7760 0.2612 64.13 33.66 0% 0 0% 0 0% 0 0% 0%
20230822 35.03 35.27 33.92 34.54 -1.17% 0.55% 0% 11631 0.3995 100.63 34.35 0% 0 0% 0 0% 0 0% 0%
20230821 34.81 36.08 34.81 34.95 -0.31% -1.55% 0% 11034 0.3917 104.54 35.5 0% 0 0% 0 0% 0 0% 0%
20230818 36.24 36.57 34.61 35.06 -3.26% -0.71% 0% 10392 0.3669 98.35 35.31 0% 0 0% 0 0% 0 0% 0%
20230817 36.72 36.81 35.55 36.24 -1.39% 0.08% 0% 8782 0.318 81.18 36.21 0% 0 0% 0 0% 0 0% 0%
20230816 36.17 37.27 35.9 36.75 1.6% 0.25% 0% 6773 0.2483 63.37 36.66 0% 0 0% 0 0% 0 0% 0%
20230815 36.73 37.28 36 36.17 -1.63% -0.82% 0% 4659 0.1699 40.1 36.47 0% 0 0% 0 0% 0 0% 0%
20230814 35.7 37.09 34.82 36.77 1.86% 1.97% 0% 10542 0.3801 77.84 36.06 0% 0 0% 0 0% 0 0% 0%
20230811 37.21 37.5 36 36.1 -2.98% -1.47% 0% 8547 0.3132 51.92 36.64 0% 0 0% 0 0% 0 0% 0%
20230810 36.18 37.24 36.02 37.21 2.85% 1.33% 0% 8227 0.3021 50.92 36.72 0% 0 0% 0 0% 0 0% 0%
20230809 35.95 36.41 35.95 36.18 0.53% -0.06% 0% 5312 0.1923 30.9 36.2 0% 0 0% 0 0% 0 0% 0%
20230808 36.43 36.79 35.9 35.99 -1.67% -0.36% 0% 8454 0.3054 35.56 36.12 0% 0 0% 0 0% 0 0% 0%
20230807 37 37.15 36.36 36.6 -1.48% -0.22% 0% 9596 0.352 35.2 36.68 0% 0 0% 0 0% 0 0% 0%
20230804 39.03 39.03 37.1 37.15 -2.47% -0.99% 0% 13593 0.51 50.81 37.52 0% 0 0% 0 0% 0 0% 0%
20230803 38.2 38.21 37.42 38.09 -0.1% 0.77% 0% 6936 0.2622 27.03 37.8 0% 0 0% 0 0% 0 0% 0%
20230802 37.4 38.89 37.18 38.13 1.95% 0.11% 0% 14638 0.5575 56.27 38.09 0% 0 0% 0 0% 0 0% 0%
20230801 37.94 39.28 37.32 37.4 -1.29% -1.53% 0% 16752 0.6362 64.78 37.98 0% 0 0% 0 0% 0 0% 0%
20230731 38.24 39.49 37.71 37.89 -0.89% -1.89% 0% 31671 1.223 132.34 38.62 0% 0 0% 0 0% 0 0% 0%
20230728 36.61 38.77 36.53 38.23 4.74% 1.19% 0% 32088 1.2124 153.1 37.78 0% 0 0% 0 0% 0 0% 0%
20230727 37.42 37.63 36.33 36.5 -2.51% -1.06% 0% 16329 0.6024 89.43 36.89 0% 0 0% 0 0% 0 0% 0%
20230726 36.76 38 36.52 37.44 1.49% 0.11% 0% 30123 1.1267 172.62 37.4 0% 0 0% 0 0% 0 0% 0%
20230725 34.34 37.3 34.12 36.89 8.63% 1.15% 0% 38485 1.4034 254.99 36.47 0% 0 0% 0 0% 0 0% 0%
20230724 35.24 35.3 33.9 33.96 -3.63% -0.47% 0% 9653 0.3294 79.12 34.12 0% 0 0% 0 0% 0 0% 0%
20230721 35.08 35.59 34.95 35.24 -0.06% -0.03% 0% 6068 0.2139 49.16 35.25 0% 0 0% 0 0% 0 0% 0%
20230720 35.28 35.6 34.95 35.26 0.54% 0.31% 0% 10323 0.3629 68.61 35.15 0% 0 0% 0 0% 0 0% 0%
20230719 34.08 35.22 33.8 35.07 2.94% 1.3% 0% 12527 0.4337 87.67 34.62 0% 0 0% 0 0% 0 0% 0%
20230718 34.03 34.75 33.88 34.07 -0.29% -0.61% 0% 6709 0.23 47.99 34.28 0% 0 0% 0 0% 0 0% 0%
20230717 33.75 34.28 33.33 34.17 0.53% 1.09% 0% 6180 0.2089 40.72 33.8 0% 0 0% 0 0% 0 0% 0%
20230714 34.54 34.54 33.89 33.99 -1.59% -0.23% 0% 8988 0.3062 50.77 34.07 0% 0 0% 0 0% 0 0% 0%
20230713 34.78 35.99 34.42 34.54 -0.89% -1.57% 0% 12729 0.4467 61.61 35.09 0% 0 0% 0 0% 0 0% 0%
20230712 35.73 35.97 34.79 34.85 -2.63% -1.16% 0% 8198 0.2891 41.88 35.26 0% 0 0% 0 0% 0 0% 0%
20230711 35.39 36.25 35.23 35.79 1.13% 0.22% 0% 11437 0.4084 53.76 35.71 0% 0 0% 0 0% 0 0% 0%
20230710 35.9 36.24 34.85 35.39 -1.37% -0.17% 0% 17383 0.6163 83.4 35.45 0% 0 0% 0 0% 0 0% 0%
20230707 34.5 37.52 34.21 35.88 4.18% -0.42% 0% 32474 1.1699 159.68 36.03 0% 0 0% 0 0% 0 0% 0%
20230706 34.86 35.14 34.23 34.44 -0.95% -0.17% 0% 5788 0.1997 27.66 34.5 0% 0 0% 0 0% 0 0% 0%
20230705 34.74 35.32 34.42 34.77 0.09% -0.52% 0% 9940 0.3474 51.48 34.95 0% 0 0% 0 0% 0 0% 0%
20230704 35.65 35.65 34.61 34.74 -2.63% -0.32% 0% 15381 0.5361 65.76 34.85 0% 0 0% 0 0% 0 0% 0%
20230703 33.7 36.09 33.5 35.68 5.06% 1.42% 0% 30003 1.0554 117.9 35.18 0% 0 0% 0 0% 0 0% 0%
20230630 36.06 36.4 33.9 33.96 -3.08% -1.76% 0% 39249 1.3569 157.48 34.57 0% 0 0% 0 0% 0 0% 0%
20230629 34.66 35.25 34.45 35.04 0.52% 0.31% 0% 12773 0.4462 58.78 34.93 0% 0 0% 0 0% 0 0% 0%
20230628 34.98 35.06 34.33 34.86 -0.91% 0.49% 0% 12732 0.4417 53.84 34.69 0% 0 0% 0 0% 0 0% 0%
20230627 33.7 35.5 33.69 35.18 4.48% 0.72% 0% 21420 0.7482 79.93 34.93 0% 0 0% 0 0% 0 0% 0%
20230626 33.68 34.7 33.2 33.67 -0.21% -0.59% 0% 16720 0.5663 62.45 33.87 0% 0 0% 0 0% 0 0% 0%
20230621 34.33 34.33 33.57 33.74 -1.72% -0.41% 0% 7331 0.2484 26.83 33.88 0% 0 0% 0 0% 0 0% 0%
20230620 34.78 35.4 34 34.33 -1.86% -0.23% 0% 15915 0.5476 56.22 34.41 0% 0 0% 0 0% 0 0% 0%
20230619 35.8 35.85 34.9 34.98 -2.51% -0.68% 0% 23213 0.8175 78.52 35.22 0% 0 0% 0 0% 0 0% 0%
20230616 35.2 36.42 35.16 35.88 2.11% -0.31% 0% 34949 1.2579 122.07 35.99 0% 0 0% 0 0% 0 0% 0%
20230615 35.36 35.8 34.92 35.14 -1.57% -0.06% 0% 19438 0.6834 68.7 35.16 0% 0 0% 0 0% 0 0% 0%
20230614 36 36.52 35.49 35.7 -1% -0.7% 0% 12571 0.4519 46.99 35.95 0% 0 0% 0 0% 0 0% 0%
20230613 36.76 36.95 35.47 36.06 -2.36% -0.3% 0% 29213 1.0567 108.74 36.17 0% 0 0% 0 0% 0 0% 0%
20230612 33.69 36.93 32.91 36.93 10.01% 3.91% 0% 44657 1.587 174.08 35.54 0% 0 0% 0 0% 0 0% 0%
20230609 33.87 34.43 33.13 33.57 -0.89% -0.68% 0% 19218 0.6495 84.14 33.8 0% 0 0% 0 0% 0 0% 0%
20230608 33.3 33.99 32.9 33.87 1.35% 0.74% 0% 19860 0.6677 90.4 33.62 0% 0 0% 0 0% 0 0% 0%
20230607 33.38 33.98 32.8 33.42 0.3% 0.21% 0% 17711 0.5907 82.1 33.35 0% 0 0% 0 0% 0 0% 0%
20230606 32.8 34.46 32.22 33.32 1.4% -0.86% 0% 33819 1.1367 167.86 33.61 0% 0 0% 0 0% 0 0% 0%
20230605 32.46 33.03 31.3 32.86 0.98% 1.42% 0% 23521 0.7621 133.18 32.4 0% 0 0% 0 0% 0 0% 0%
20230602 30.61 32.83 30.41 32.54 6.69% 2.39% 0% 30349 0.9644 177.24 31.78 0% 0 0% 0 0% 0 0% 0%
20230601 29.85 30.86 29.52 30.5 1.94% 0.53% 0% 14752 0.4476 91.91 30.34 0% 0 0% 0 0% 0 0% 0%
20230531 30.93 31.29 29.8 29.92 -3.27% -0.7% 0% 19798 0.5966 126.92 30.13 0% 0 0% 0 0% 0 0% 0%
20230530 31.2 31.43 30.28 30.93 -0.99% 0.65% 0% 17142 0.5268 128.76 30.73 0% 0 0% 0 0% 0 0% 0%
20230529 31.46 31.69 30.98 31.24 -0.73% 0.1% 0% 11247 0.351 90.12 31.21 0% 0 0% 0 0% 0 0% 0%
20230526 32 32.14 31.43 31.47 -1.26% -0.51% 0% 11855 0.375 101.06 31.63 0% 0 0% 0 0% 0 0% 0%
20230525 33 33.17 32.27 32.87 -0.69% 0.58% 0% 18127 0.5923 160.42 32.68 0% 0 0% 0 0% 0 0% 0%
20230524 33.53 33.55 32.76 33.1 -1.43% 0.09% 0% 10399 0.3439 99.28 33.07 0% 0 0% 0 0% 0 0% 0%
20230523 33.8 34.15 33.52 33.58 -0.74% -0.56% 0% 6858 0.2316 66.89 33.77 0% 0 0% 0 0% 0 0% 0%
20230522 33.16 34.11 32.88 33.83 1.59% 0.8% 0% 15448 0.5185 142.29 33.56 0% 0 0% 0 0% 0 0% 0%
20230519 33.57 33.71 33.08 33.3 -0.6% -0.24% 0% 9079 0.3031 87.41 33.38 0% 0 0% 0 0% 0 0% 0%
20230518 33.86 34.29 33.3 33.5 -0.71% -0.42% 0% 8397 0.2825 75.89 33.64 0% 0 0% 0 0% 0 0% 0%
20230517 33.62 33.91 33.5 33.74 0.18% 0.09% 0% 4227 0.1425 33.72 33.71 0% 0 0% 0 0% 0 0% 0%
20230516 34.2 34.56 33.55 33.68 -1.46% -0.77% 0% 9597 0.3257 70.81 33.94 0% 0 0% 0 0% 0 0% 0%
20230515 34.01 34.26 33.58 34.18 0.53% 0.89% 0% 5159 0.1748 31.57 33.88 0% 0 0% 0 0% 0 0% 0%
20230510 33.25 34.27 33.24 33.75 0.99% -0.32% 0% 9629 0.326 56.42 33.86 0% 0 0% 0 0% 0 0% 0%
20230509 33.39 34.12 33.13 33.42 -0.09% -0.74% 0% 10584 0.3564 56.55 33.67 0% 0 0% 0 0% 0 0% 0%
20230508 34.18 34.45 33.39 33.45 -1.7% -0.68% 0% 8993 0.3029 45.1 33.68 0% 0 0% 0 0% 0 0% 0%
20230505 34.43 34.43 33.55 34.03 -0.84% 0.41% 0% 10524 0.3567 48.9 33.89 0% 0 0% 0 0% 0 0% 0%
20230504 34.51 34.98 34.21 34.32 -1.38% -0.38% 0% 9428 0.3248 39.24 34.45 0% 0 0% 0 0% 0 0% 0%
20230428 34.98 35.44 34.25 34.8 -0.51% 0.23% 0% 15023 0.5216 62.3 34.72 0% 0 0% 0 0% 0 0% 0%
20230427 33.77 35.43 33.13 34.98 3.12% 1.69% 0% 20568 0.7075 85.18 34.4 0% 0 0% 0 0% 0 0% 0%
20230426 33.89 34.24 33.38 33.92 1.31% 0.15% 0% 13379 0.4531 56.85 33.87 0% 0 0% 0 0% 0 0% 0%
20230425 34.94 35.34 32.47 33.48 -4.04% 0.33% 0% 33283 1.1106 138.74 33.37 0% 0 0% 0 0% 0 0% 0%
20230424 35.98 36.18 34.56 34.89 -3.57% -0.48% 0% 17184 0.6025 82.03 35.06 0% 0 0% 0 0% 0 0% 0%
20230421 36.39 37.13 35.96 36.18 -0.33% -0.66% 0% 16106 0.5866 79.65 36.42 0% 0 0% 0 0% 0 0% 0%
20230420 38.3 38.3 36.04 36.3 -5.42% -1.57% 0% 20398 0.7523 101.37 36.88 0% 0 0% 0 0% 0 0% 0%
20230419 38.05 39.2 37.23 38.38 0.79% 0.71% 0% 21310 0.8121 111.46 38.11 0% 0 0% 0 0% 0 0% 0%
20230418 36.75 39.5 36.2 38.08 3.76% -0.1% 0% 33722 1.2855 172.38 38.12 0% 0 0% 0 0% 0 0% 0%
20230417 36.36 37.5 36.36 36.7 0.82% -0.62% 0% 11097 0.4098 54.69 36.93 0% 0 0% 0 0% 0 0% 0%
20230414 36.67 37.1 36.03 36.4 -0.76% 0% 0% 10687 0.389 48.44 36.4 0% 0 0% 0 0% 0 0% 0%
20230413 37.12 37.49 36.58 36.68 -0.73% -0.57% 0% 9928 0.3662 41.87 36.89 0% 0 0% 0 0% 0 0% 0%
20230412 37.89 38.09 36.9 36.95 -2.04% -0.81% 0% 12212 0.4549 50.95 37.25 0% 0 0% 0 0% 0 0% 0%
20230411 37.59 38.8 37.32 37.72 0.37% -0.61% 0% 14089 0.5347 55.29 37.95 0% 0 0% 0 0% 0 0% 0%
20230410 38 38.16 36.75 37.58 -0.9% 0.56% 0% 16788 0.6273 55.41 37.37 0% 0 0% 0 0% 0 0% 0%
20230407 37.73 38.95 37.22 37.92 0.88% -0.42% 0% 14931 0.5685 51.02 38.08 0% 0 0% 0 0% 0 0% 0%
20230406 37.85 37.93 36.59 37.59 -0.24% 1.08% 0% 15702 0.584 53.61 37.19 0% 0 0% 0 0% 0 0% 0%
20230404 39.18 39.65 37.46 37.68 -3.8% -1.1% 0% 23694 0.9027 83.08 38.1 0% 0 0% 0 0% 0 0% 0%
20230403 37.66 40.5 37.08 39.17 4.54% 0.15% 0% 32572 1.2739 119.35 39.11 0% 0 0% 0 0% 0 0% 0%
20230331 36.82 38.07 36.8 37.47 0.83% -0.03% 0% 24417 0.9152 95.17 37.48 0% 0 0% 0 0% 0 0% 0%
20230330 35.99 37.6 35.73 37.16 3.86% 1.23% 0% 30403 1.116 123.35 36.71 0% 0 0% 0 0% 0 0% 0%
20230329 36.48 36.67 35.68 35.78 -1.92% -0.86% 0% 17062 0.6157 75.25 36.09 0% 0 0% 0 0% 0 0% 0%
20230328 36.72 36.99 35.89 36.48 -1.03% 0.16% 0% 35709 1.3004 157.4 36.42 0% 0 0% 0 0% 0 0% 0%
20230327 40.44 40.44 36.38 36.86 -8.78% -1.13% 0% 59669 2.2244 302.79 37.28 0% 0 0% 0 0% 0 0% 0%
20230324 41.3 41.63 40.27 40.41 -2.15% -1.34% 0% 10663 0.4368 80.2 40.96 0% 0 0% 0 0% 0 0% 0%
20230323 40.6 41.49 40.05 41.3 1.57% 0.58% 0% 9623 0.3951 80.13 41.06 0% 0 0% 0 0% 0 0% 0%
20230322 41.58 43.18 40.52 40.66 -2.31% -2.09% 0% 13516 0.5613 95.05 41.53 0% 0 0% 0 0% 0 0% 0%
20230321 40.7 42.8 40.09 41.62 3.07% -0.43% 0% 18399 0.7691 127.72 41.8 0% 0 0% 0 0% 0 0% 0%
20230320 40.79 40.98 39.6 40.38 -0.17% 0.3% 0% 7544 0.3037 49.32 40.26 0% 0 0% 0 0% 0 0% 0%
20230317 40.67 41.33 40.3 40.45 0.27% -0.59% 0% 7926 0.3225 47.39 40.69 0% 0 0% 0 0% 0 0% 0%
20230316 41 41.3 40.21 40.34 -2.11% -0.54% 0% 6647 0.2696 38.09 40.56 0% 0 0% 0 0% 0 0% 0%
20230315 40.45 41.6 39.91 41.21 2.64% 0.41% 0% 13471 0.5528 71.57 41.04 0% 0 0% 0 0% 0 0% 0%
20230314 40.85 40.88 39.5 40.15 -1.59% 0.05% 0% 9303 0.3733 46.65 40.13 0% 0 0% 0 0% 0 0% 0%
20230313 41 41.64 40.5 40.8 -1.04% -0.22% 0% 7686 0.3143 36.58 40.89 0% 0 0% 0 0% 0 0% 0%
20230310 42 42.99 41 41.23 -2.48% -0.84% 0% 11383 0.4733 49.29 41.58 0% 0 0% 0 0% 0 0% 0%
20230309 43.97 43.99 41.95 42.28 -3.91% -0.82% 0% 20082 0.8561 78.88 42.63 0% 0 0% 0 0% 0 0% 0%
20230308 45.58 45.58 43.72 44 -0.05% -0.07% 0% 16369 0.7207 59.98 44.03 0% 0 0% 0 0% 0 0% 0%
20230307 46.07 46.3 44 44.02 -4.45% -1.85% 0% 22203 0.9957 71.75 44.85 0% 0 0% 0 0% 0 0% 0%
20230306 46.32 47.1 45.53 46.07 -0.54% -0.04% 0% 17734 0.8173 51.02 46.09 0% 0 0% 0 0% 0 0% 0%
20230303 46.42 46.79 45.65 46.32 -0.22% 0.3% 0% 11963 0.5524 33.36 46.18 0% 0 0% 0 0% 0 0% 0%
20230302 46.48 47.45 45.8 46.42 0.5% 0.04% 0% 19370 0.8988 55.35 46.4 0% 0 0% 0 0% 0 0% 0%
20230301 46 46.65 45.21 46.19 0.72% 0.5% 0% 17866 0.8211 51.98 45.96 0% 0 0% 0 0% 0 0% 0%
20230228 46.2 46.47 45 45.86 -0.78% 0.57% 0% 18652 0.8505 55.64 45.6 0% 0 0% 0 0% 0 0% 0%
20230227 46.71 47.3 45.2 46.22 -2.43% 0% 0% 26805 1.2389 83 46.22 0% 0 0% 0 0% 0 0% 0%
20230224 45.74 47.74 44.74 47.37 5.01% 1.85% 0% 36891 1.7159 114.39 46.51 0% 0 0% 0 0% 0 0% 0%
20230223 47.82 47.91 44.4 45.11 -2.84% -1.05% 0% 41477 1.8909 137.65 45.59 0% 0 0% 0 0% 0 0% 0%
20230222 44.39 48.66 44.39 46.43 2.54% -1.53% 0% 51832 2.4439 191.54 47.15 0% 0 0% 0 0% 0 0% 0%
20230221 42 45.95 41.8 45.28 8.35% 1.96% 0% 67653 3.0044 277.39 44.41 0% 0 0% 0 0% 0 0% 0%
20230220 38.89 42.09 38.89 41.79 7.71% 1.11% 0% 34403 1.4218 159.61 41.33 0% 0 0% 0 0% 0 0% 0%
20230217 39.3 39.8 38.71 38.8 -1.4% -1.12% 0% 8751 0.3434 44.97 39.24 0% 0 0% 0 0% 0 0% 0%
20230216 39.91 40.32 38.67 39.35 -1.89% -0.66% 0% 12342 0.4889 64.66 39.61 0% 0 0% 0 0% 0 0% 0%
20230215 40.22 40.38 39.47 40.11 -0.1% 0.55% 0% 11030 0.44 59.58 39.89 0% 0 0% 0 0% 0 0% 0%
20230214 39.88 40.6 39.62 40.15 0.32% 0.17% 0% 12375 0.496 69.14 40.08 0% 0 0% 0 0% 0 0% 0%
20230213 38.64 42 38.64 40.02 2.91% -1.62% 0% 31948 1.2998 191.18 40.68 0% 0 0% 0 0% 0 0% 0%
20230210 39.2 39.24 38.6 38.89 0% 0.03% 0% 10982 0.427 73.91 38.88 0% 0 0% 0 0% 0 0% 0%
20230209 37 39.28 36.81 38.89 4.35% 1.28% 0% 26359 1.0122 182.22 38.4 0% 0 0% 0 0% 0 0% 0%
20230208 37.92 37.97 37.1 37.27 -2.71% -0.32% 0% 17159 0.6415 135.18 37.39 0% 0 0% 0 0% 0 0% 0%
20230207 35.99 38.98 35.8 38.31 7.1% 0.68% 0% 32144 1.223 273.83 38.05 0% 0 0% 0 0% 0 0% 0%
20230206 36.44 36.44 35.71 35.77 -1.95% -0.36% 0% 7091 0.2546 73.8 35.9 0% 0 0% 0 0% 0 0% 0%
20230203 37.01 37.14 36.1 36.48 -1.33% -0.36% 0% 7586 0.2777 75.34 36.61 0% 0 0% 0 0% 0 0% 0%
20230202 36.45 37.23 36.35 36.97 1.29% 0.43% 0% 9479 0.3489 78.85 36.81 0% 0 0% 0 0% 0 0% 0%
20230201 36.29 36.53 35.91 36.5 0.55% 0.61% 0% 6886 0.2498 58.3 36.28 0% 0 0% 0 0% 0 0% 0%
20230131 36.25 36.3 35.84 36.3 0.89% 0.78% 0% 6007 0.2164 49.42 36.02 0% 0 0% 0 0% 0 0% 0%
20230130 36.89 37.31 35.79 35.98 -1.15% -0.74% 0% 10599 0.3842 86.46 36.25 0% 0 0% 0 0% 0 0% 0%
20230120 36.04 37.31 36.04 36.4 1.11% -0.44% 0% 7506 0.2744 62.31 36.56 0% 0 0% 0 0% 0 0% 0%
20230119 36.36 36.55 35.78 36 -0.5% -0.11% 0% 6445 0.2323 56.45 36.04 0% 0 0% 0 0% 0 0% 0%
20230118 37.18 37.28 35.89 36.18 -2.19% -0.33% 0% 9955 0.3614 69.4 36.3 0% 0 0% 0 0% 0 0% 0%
20230117 37.28 37.42 36.8 36.99 -0.8% -0.03% 0% 5603 0.2073 38.68 37 0% 0 0% 0 0% 0 0% 0%
20230116 37.75 38.04 37.11 37.29 -1.4% -0.35% 0% 12022 0.4499 85.32 37.42 0% 0 0% 0 0% 0 0% 0%
20230113 35.92 38.41 35.92 37.82 5.29% 1.04% 0% 23045 0.8626 176.29 37.43 0% 0 0% 0 0% 0 0% 0%
20230112 35.77 36.28 35.6 35.92 0.42% -0.14% 0% 4784 0.1721 42.95 35.97 0% 0 0% 0 0% 0 0% 0%
20230111 35.98 36.74 35.77 35.77 -0.58% -1.46% 0% 7618 0.2765 69.66 36.3 0% 0 0% 0 0% 0 0% 0%
20230110 35.8 36.78 35.31 35.98 0.73% -0.17% 0% 7735 0.2788 73.03 36.04 0% 0 0% 0 0% 0 0% 0%
20230109 36.01 36.17 35.52 35.72 -0.78% -0.06% 0% 6293 0.2249 61.64 35.74 0% 0 0% 0 0% 0 0% 0%
20230106 35.75 36.33 35.64 36 0.36% 0.14% 0% 11969 0.4303 122.25 35.95 0% 0 0% 0 0% 0 0% 0%
20230105 34.73 36.23 34.4 35.87 3.22% 0.56% 0% 16867 0.6017 192.36 35.67 0% 0 0% 0 0% 0 0% 0%
20230104 33.38 34.85 33.25 34.75 4.04% 0.84% 0% 13047 0.4496 160.68 34.46 0% 0 0% 0 0% 0 0% 0%
20230103 33.21 33.54 32.85 33.4 0.85% 0.03% 0% 3423 0.1143 47.29 33.39 0% 0 0% 0 0% 0 0% 0%
20221230 32.85 33.33 32.85 33.12 0.82% -0.06% 0% 2719 0.0901 42.48 33.14 0% 0 0% 0 0% 0 0% 0%
20221229 33.18 33.34 32.85 32.85 -1.29% -0.73% 0% 3500 0.1158 43.35 33.09 0% 0 0% 0 0% 0 0% 0%
20221228 33.43 33.53 33.08 33.28 -1.45% 0.03% 0% 4689 0.156 55.33 33.27 0% 0 0% 0 0% 0 0% 0%
20221227 33.39 34.27 32.96 33.77 1.14% 0.54% 0% 5046 0.1695 58.6 33.59 0% 0 0% 0 0% 0 0% 0%
20221226 33.15 33.67 33.15 33.39 0.66% 0.12% 0% 3286 0.1096 34.72 33.35 0% 0 0% 0 0% 0 0% 0%
20221223 34.26 34.31 33.03 33.17 -3.44% -0.99% 0% 6704 0.2246 65 33.5 0% 0 0% 0 0% 0 0% 0%
20221222 34.22 35.07 34.22 34.35 0.38% -0.95% 0% 7261 0.2518 64.68 34.68 0% 0 0% 0 0% 0 0% 0%
20221221 33.74 34.64 33.6 34.22 1.42% 0.18% 0% 6323 0.216 54.48 34.16 0% 0 0% 0 0% 0 0% 0%
20221220 33.46 34 33.13 33.74 0.3% 0.21% 0% 4318 0.1454 35.36 33.67 0% 0 0% 0 0% 0 0% 0%
20221219 34.35 34.73 33.44 33.64 -2.01% -0.71% 0% 6160 0.2087 44 33.88 0% 0 0% 0 0% 0 0% 0%
20221216 34.58 35.38 34.31 34.33 -0.72% -1.09% 0% 6324 0.2195 40.84 34.71 0% 0 0% 0 0% 0 0% 0%
20221215 35.56 35.56 34.51 34.58 -2.07% -0.72% 0% 7614 0.2652 49.79 34.83 0% 0 0% 0 0% 0 0% 0%
20221214 35.7 36 35.29 35.31 -1.51% -0.56% 0% 6477 0.23 52.38 35.51 0% 0 0% 0 0% 0 0% 0%
20221213 35.2 36.29 35 35.85 1.96% 0.28% 0% 10911 0.3901 66.43 35.75 0% 0 0% 0 0% 0 0% 0%
20221212 35.91 35.97 35.12 35.16 -2.41% -1.12% 0% 10877 0.3868 59.18 35.56 0% 0 0% 0 0% 0 0% 0%
20221209 35.4 36.35 35.25 36.03 1.58% 0.33% 0% 15496 0.5564 84.04 35.91 0% 0 0% 0 0% 0 0% 0%
20221208 35.18 35.74 34.91 35.47 0.82% 0.4% 0% 8967 0.3168 46.06 35.33 0% 0 0% 0 0% 0 0% 0%
20221207 34.9 35.58 34.5 35.18 0.57% 0.46% 0% 9971 0.3492 49.02 35.02 0% 0 0% 0 0% 0 0% 0%
20221206 35.3 36.07 34.83 34.98 -1.02% -0.99% 0% 17032 0.6017 83.82 35.33 0% 0 0% 0 0% 0 0% 0%
20221205 34.25 35.79 34.11 35.34 3.51% 0.6% 0% 18909 0.6642 98.97 35.13 0% 0 0% 0 0% 0 0% 0%
20221202 34.18 34.22 33.8 34.14 0.06% 0.21% 0% 4817 0.1641 26.9 34.07 0% 0 0% 0 0% 0 0% 0%
20221201 33.99 34.66 33.74 34.12 1.19% -0.35% 0% 9062 0.3103 50.04 34.24 0% 0 0% 0 0% 0 0% 0%
20221130 34.21 34.54 33.63 33.72 -2.09% -0.85% 0% 10040 0.3415 56.74 34.01 0% 0 0% 0 0% 0 0% 0%
20221129 33.91 34.77 33.91 34.44 2.99% 0.26% 0% 16451 0.5651 95.14 34.35 0% 0 0% 0 0% 0 0% 0%
20221128 33.65 33.93 33.18 33.44 -1.65% -0.18% 0% 7054 0.2363 43.32 33.5 0% 0 0% 0 0% 0 0% 0%
20221125 33.82 34.85 33.51 34 0.89% -0.56% 0% 16116 0.551 86.98 34.19 0% 0 0% 0 0% 0 0% 0%
20221124 32.94 33.91 32.9 33.7 2.93% 0.66% 0% 14403 0.4822 71.19 33.48 0% 0 0% 0 0% 0 0% 0%
20221123 33.48 33.62 32.2 32.74 -2.44% -0.12% 0% 11229 0.3681 56.28 32.78 0% 0 0% 0 0% 0 0% 0%
20221122 33.81 34.18 33.41 33.56 0.03% -0.65% 0% 7022 0.2372 35.35 33.78 0% 0 0% 0 0% 0 0% 0%
20221121 33 33.64 32.83 33.55 1.36% 0.84% 0% 6904 0.2297 33.32 33.27 0% 0 0% 0 0% 0 0% 0%
20221118 33.64 33.96 33.03 33.1 -1.58% -1.31% 0% 8249 0.2767 38.49 33.54 0% 0 0% 0 0% 0 0% 0%
20221117 33.63 33.95 33.33 33.63 -0.53% 0.18% 0% 6788 0.2279 30.53 33.57 0% 0 0% 0 0% 0 0% 0%
20221116 34.08 34.49 33.75 33.81 -0.62% -0.79% 0% 9300 0.3169 41.45 34.08 0% 0 0% 0 0% 0 0% 0%
20221115 33.8 34.23 33.3 34.02 0.15% 0.35% 0% 13117 0.4447 57.84 33.9 0% 0 0% 0 0% 0 0% 0%
20221114 35.18 36.36 33.9 33.97 -1.96% -2.92% 0% 26379 0.9231 121.42 34.99 0% 0 0% 0 0% 0 0% 0%
20221111 33.79 35.63 33.5 34.65 4.05% 0.06% 0% 25110 0.8695 128.53 34.63 0% 0 0% 0 0% 0 0% 0%
20221110 33.18 33.56 33.1 33.3 -0.51% -0.12% 0% 5867 0.1956 31.48 33.34 0% 0 0% 0 0% 0 0% 0%
20221109 33.06 33.95 33.06 33.47 1.42% -0.24% 0% 9422 0.3161 48.07 33.55 0% 0 0% 0 0% 0 0% 0%
20221108 33.6 33.65 32.61 33 -1.17% 0.06% 0% 9744 0.3214 46.13 32.98 0% 0 0% 0 0% 0 0% 0%
20221107 33.04 33.59 32.98 33.39 0.88% 0.18% 0% 9481 0.316 44.61 33.33 0% 0 0% 0 0% 0 0% 0%
20221104 32.54 33.36 32.5 33.1 1.72% 0.36% 0% 13300 0.4387 60.7 32.98 0% 0 0% 0 0% 0 0% 0%
20221103 32.37 32.59 32.09 32.54 0.43% 0.71% 0% 8563 0.2767 37.75 32.31 0% 0 0% 0 0% 0 0% 0%
20221102 32.18 32.78 32.03 32.4 0.12% -0.18% 0% 11294 0.3666 48.06 32.46 0% 0 0% 0 0% 0 0% 0%
20221101 31.85 32.5 31.7 32.36 1.7% 0.68% 0% 10970 0.3526 44.28 32.14 0% 0 0% 0 0% 0 0% 0%
20221031 31.4 31.99 30.8 31.82 1.31% 1.53% 0% 10835 0.3396 39.27 31.34 0% 0 0% 0 0% 0 0% 0%
20221028 31.71 32.18 31.2 31.41 0.13% -0.95% 0% 14823 0.4701 48.97 31.71 0% 0 0% 0 0% 0 0% 0%
20221027 31.47 31.78 31.22 31.37 0% -0.38% 0% 6202 0.1953 18.28 31.49 0% 0 0% 0 0% 0 0% 0%
20221026 31 31.67 30.8 31.37 1.19% -0.22% 0% 8949 0.2814 23.01 31.44 0% 0 0% 0 0% 0 0% 0%
20221025 31.1 31.39 30.37 31 -0.9% 0.58% 0% 9193 0.2833 67.43 30.82 0% 0 0% 0 0% 0 0% 0%
20221024 31.92 32.21 31.14 31.28 -1.91% -1.04% 0% 11195 0.3539 84.88 31.61 0% 0 0% 0 0% 0 0% 0%
20221021 32.53 32.67 31.82 31.89 -1.97% -0.69% 0% 9803 0.3148 74.19 32.11 0% 0 0% 0 0% 0 0% 0%
20221020 32.7 32.92 32.15 32.53 -0.52% -0.18% 0% 10300 0.3357 70.53 32.59 0% 0 0% 0 0% 0 0% 0%
20221019 33.31 33.5 32.7 32.7 -1.83% -0.79% 0% 9050 0.2983 61 32.96 0% 0 0% 0 0% 0 0% 0%
20221018 33.9 33.93 32.96 33.31 -1.1% -0.39% 0% 13934 0.466 92.61 33.44 0% 0 0% 0 0% 0 0% 0%
20221017 33.87 34.48 33.44 33.68 -0.56% -0.47% 0% 12191 0.4126 80.76 33.84 0% 0 0% 0 0% 0 0% 0%
20220720 43.51 43.7 43.37 43.49 -0.16% -0.07% 0% 9832 0.4279 37.7 43.52 0% 0 0% 0 0% 0 0% 0%
20220719 43.2 43.85 42.6 43.56 1% -0.02% 0% 14185 0.618 51.68 43.57 0% 0 0% 0 0% 0 0% 0%
20220718 42.85 43.39 42.45 43.13 0.54% 0.21% 0% 12270 0.5281 42.08 43.04 0% 0 0% 0 0% 0 0% 0%
20220715 42.66 43.77 42.16 42.9 -0.05% -0.44% 0% 22934 0.9882 71.8 43.09 0% 0 0% 0 0% 0 0% 0%
20220714 43.79 43.79 42.9 42.92 -2.37% -0.67% 0% 17953 0.7758 51.91 43.21 0% 0 0% 0 0% 0 0% 0%
20220713 43.35 44.18 42.5 43.96 1.45% 1.24% 0% 20748 0.9009 50.15 43.42 0% 0 0% 0 0% 0 0% 0%
20220712 44.86 45.3 43.26 43.33 -3.82% -1.97% 0% 24044 1.0627 45.27 44.2 0% 0 0% 0 0% 0 0% 0%
20220711 45.8 45.83 44.8 45.05 -2.17% -0.2% 0% 15185 0.6854 24.74 45.14 0% 0 0% 0 0% 0 0% 0%
20220708 46 46.78 45.89 46.05 -1.41% -0.52% 0% 21824 1.0103 30.08 46.29 0% 0 0% 0 0% 0 0% 0%
20220707 45.21 47.8 44.58 46.71 3.34% 2.03% 0% 36713 1.6807 37.7 45.78 0% 0 0% 0 0% 0 0% 0%
20220706 45.84 45.84 44.53 45.2 -1.4% 0.47% 0% 28522 1.2832 26.69 44.99 0% 0 0% 0 0% 0 0% 0%
20220705 46.31 47.1 45.71 45.84 -0.99% -0.78% 0% 32425 1.4981 28.27 46.2 0% 0 0% 0 0% 0 0% 0%
20220704 47.68 48 46.23 46.3 -2.94% -0.84% 0% 41410 1.9334 33.03 46.69 0% 0 0% 0 0% 0 0% 0%
20220701 48.8 49.75 47.7 47.7 -2.77% -1.53% 0% 45548 2.2062 33.86 48.44 0% 0 0% 0 0% 0 0% 0%
20220630 47.32 49.99 46.84 49.06 1.57% 0.74% 0% 74865 3.6462 49.5 48.7 0% 0 0% 0 0% 0 0% 0%
20220629 44.54 49.9 44.52 48.3 5.94% 2.11% 0% 131262 6.2082 75.06 47.3 0% 0 0% 0 0% 0 0% 0%
20220628 47.35 47.77 45.5 45.59 -5.38% -1.3% 0% 109829 5.0725 57 46.19 0% 0 0% 0 0% 0 0% 0%
20220627 47 51 47 48.18 -5.58% 0% 0% 128450 6.1891 58.22 48.18 0% 0 0% 0 0% 0 0% 0%
20220624 61.67 61.67 51 51.03 -8.97% -5.99% 0% 208985 11.3438 76.44 54.28 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