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. 永顺泰001338
    4. 返回上一页 刷新
股票代码（例：sz001338）       213条   (进入永顺泰股票专站) 永顺泰股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 14.75 14.83 14.64 14.68 -0.27% -0.14% 0% 19225 0.2827 57.62 14.7 0% 0 0% 0 0% 0 0% 0%
20230927 14.64 14.93 14.6 14.72 0.68% -0.34% 0% 19978 0.2951 54.54 14.77 0% 0 0% 0 0% 0 0% 0%
20230926 14.75 14.87 14.6 14.62 -1.28% -0.61% 0% 16448 0.242 42.57 14.71 0% 0 0% 0 0% 0 0% 0%
20230925 14.93 15.05 14.73 14.81 -1% -0.07% 0% 18478 0.2739 47.74 14.82 0% 0 0% 0 0% 0 0% 0%
20230922 14.5 15 14.5 14.96 2.4% 0.94% 0% 26026 0.3857 65.8 14.82 0% 0 0% 0 0% 0 0% 0%
20230921 14.88 14.94 14.6 14.61 -1.88% -0.68% 0% 25267 0.3717 65.79 14.71 0% 0 0% 0 0% 0 0% 0%
20230920 15.04 15.08 14.86 14.89 -1% -0.4% 0% 20903 0.3125 55.44 14.95 0% 0 0% 0 0% 0 0% 0%
20230919 15.3 15.3 15.01 15.04 -1.83% -0.27% 0% 22051 0.3325 57.49 15.08 0% 0 0% 0 0% 0 0% 0%
20230918 15.16 15.32 14.99 15.32 1.12% 0.66% 0% 24427 0.3719 62.77 15.22 0% 0 0% 0 0% 0 0% 0%
20230915 15.25 15.36 15.09 15.15 -0.33% -0.33% 0% 21949 0.3337 52.86 15.2 0% 0 0% 0 0% 0 0% 0%
20230914 15.4 15.42 15.12 15.2 -1.43% -0.26% 0% 24700 0.3764 58.42 15.24 0% 0 0% 0 0% 0 0% 0%
20230913 15.59 15.65 15.3 15.42 -1.03% -0.26% 0% 24239 0.3747 58.86 15.46 0% 0 0% 0 0% 0 0% 0%
20230912 15.63 15.72 15.55 15.58 -0.76% -0.13% 0% 16841 0.2628 40.27 15.6 0% 0 0% 0 0% 0 0% 0%
20230911 15.5 15.71 15.36 15.7 1.23% 0.51% 0% 23003 0.3593 51.27 15.62 0% 0 0% 0 0% 0 0% 0%
20230908 15.4 15.6 15.4 15.51 0.13% -0.06% 0% 18187 0.2822 37.91 15.52 0% 0 0% 0 0% 0 0% 0%
20230907 15.72 15.79 15.49 15.49 -1.96% -0.71% 0% 27976 0.4363 53.83 15.6 0% 0 0% 0 0% 0 0% 0%
20230906 15.77 16 15.72 15.8 0.57% -0.19% 0% 27849 0.4408 50.62 15.83 0% 0 0% 0 0% 0 0% 0%
20230905 15.81 15.89 15.68 15.71 -1.57% -0.32% 0% 29945 0.4718 52.59 15.76 0% 0 0% 0 0% 0 0% 0%
20230904 15.84 16.16 15.8 15.96 0.88% -0.13% 0% 43781 0.6995 75.93 15.98 0% 0 0% 0 0% 0 0% 0%
20230901 15.74 16 15.74 15.82 0.83% -0.44% 0% 40074 0.6369 69.31 15.89 0% 0 0% 0 0% 0 0% 0%
20230831 15.52 15.7 15.41 15.69 0.45% 0.77% 0% 31574 0.4915 50.11 15.57 0% 0 0% 0 0% 0 0% 0%
20230830 15.56 15.89 15.51 15.62 0% -0.38% 0% 31917 0.5006 47.48 15.68 0% 0 0% 0 0% 0 0% 0%
20230829 15.26 15.66 15.2 15.62 2.83% 0.64% 0% 37203 0.5773 65.97 15.52 0% 0 0% 0 0% 0 0% 0%
20230828 16.2 16.2 15.18 15.19 0.07% -2.32% 0% 43240 0.6724 76.82 15.55 0% 0 0% 0 0% 0 0% 0%
20230825 15.69 15.78 15.07 15.18 -3.68% -1.04% 0% 46682 0.7161 70.32 15.34 0% 0 0% 0 0% 0 0% 0%
20230824 15.77 15.91 15.42 15.76 0.64% 0.32% 0% 36615 0.5753 52.03 15.71 0% 0 0% 0 0% 0 0% 0%
20230823 16.15 16.15 15.65 15.66 -2.79% -1.2% 0% 35021 0.5552 47.58 15.85 0% 0 0% 0 0% 0 0% 0%
20230822 16.04 16.18 15.78 16.11 0.5% 0.88% 0% 39193 0.6261 52.13 15.97 0% 0 0% 0 0% 0 0% 0%
20230821 16.52 16.52 16.03 16.03 -3.2% -1.11% 0% 48089 0.7794 61.17 16.21 0% 0 0% 0 0% 0 0% 0%
20230818 16.86 17.07 16.54 16.56 -4.11% -0.96% 0% 76720 1.2829 96.26 16.72 0% 0 0% 0 0% 0 0% 0%
20230817 16.65 17.5 16.65 17.27 3.72% 0.29% 0% 80469 1.3854 90.56 17.22 0% 0 0% 0 0% 0 0% 0%
20230816 16.7 16.88 16.53 16.65 -0.72% -0.36% 0% 27324 0.4566 31.28 16.71 0% 0 0% 0 0% 0 0% 0%
20230815 16.64 16.86 16.6 16.77 0.54% 0.12% 0% 33704 0.5645 37.26 16.75 0% 0 0% 0 0% 0 0% 0%
20230814 16.51 16.71 16.42 16.68 -1.01% 0.54% 0% 48149 0.7987 49.38 16.59 0% 0 0% 0 0% 0 0% 0%
20230811 17.46 17.58 16.74 16.85 -4.42% -1.29% 0% 104544 1.785 102.86 17.07 0% 0 0% 0 0% 0 0% 0%
20230810 18.26 18.44 17.6 17.63 -3.98% -1.45% 0% 89546 1.6024 111.51 17.89 0% 0 0% 0 0% 0 0% 0%
20230809 18.21 18.43 18.15 18.36 -0.05% 0.44% 0% 51920 0.9492 70.01 18.28 0% 0 0% 0 0% 0 0% 0%
20230808 18.18 18.44 18.15 18.37 0.49% 0.33% 0% 67799 1.2417 73.17 18.31 0% 0 0% 0 0% 0 0% 0%
20230807 18.33 18.41 18.08 18.28 -0.65% 0.33% 0% 66791 1.2166 70.88 18.22 0% 0 0% 0 0% 0 0% 0%
20230804 17.57 18.9 17.56 18.4 4.66% 0.22% 0% 172539 3.1677 185.01 18.36 0% 0 0% 0 0% 0 0% 0%
20230803 17.49 17.69 17.43 17.58 0.11% -0.17% 0% 32115 0.5654 35.01 17.61 0% 0 0% 0 0% 0 0% 0%
20230802 17.75 17.88 17.53 17.56 -1.9% -0.4% 0% 44088 0.7772 42.69 17.63 0% 0 0% 0 0% 0 0% 0%
20230801 17.96 18.2 17.71 17.9 -1.81% 0% 0% 66175 1.1848 64.31 17.9 0% 0 0% 0 0% 0 0% 0%
20230731 17.95 18.43 17.88 18.23 2.53% 0.05% 0% 103622 1.8877 107.93 18.22 0% 0 0% 0 0% 0 0% 0%
20230728 17.4 17.8 17.33 17.78 1.48% 0.74% 0% 58745 1.0371 60.88 17.65 0% 0 0% 0 0% 0 0% 0%
20230727 17.71 17.95 17.5 17.52 -1.07% -1.18% 0% 50296 0.8917 52.6 17.73 0% 0 0% 0 0% 0 0% 0%
20230726 17.66 17.85 17.45 17.71 -0.39% 0.34% 0% 55855 0.9858 57.06 17.65 0% 0 0% 0 0% 0 0% 0%
20230725 17.46 18.1 17.46 17.78 2.3% -0.11% 0% 82348 1.4659 83.75 17.8 0% 0 0% 0 0% 0 0% 0%
20230724 17.62 17.78 17.28 17.38 -2.85% -0.23% 0% 63269 1.1024 63.12 17.42 0% 0 0% 0 0% 0 0% 0%
20230721 17.46 18.28 17.38 17.89 1.19% -0.11% 0% 104190 1.8659 103.87 17.91 0% 0 0% 0 0% 0 0% 0%
20230720 17.28 18.09 17.25 17.68 2.37% 0.17% 0% 101568 1.7924 108.03 17.65 0% 0 0% 0 0% 0 0% 0%
20230719 17.23 17.36 17.08 17.27 0% 0.41% 0% 36458 0.627 42.1 17.2 0% 0 0% 0 0% 0 0% 0%
20230718 17.37 17.37 17.1 17.27 -0.12% 0.17% 0% 38325 0.6606 43.48 17.24 0% 0 0% 0 0% 0 0% 0%
20230717 17.8 17.93 17.04 17.29 -3.84% 0.06% 0% 85326 1.4744 87.1 17.28 0% 0 0% 0 0% 0 0% 0%
20230714 18.19 18.26 17.94 17.98 -1.53% -0.28% 0% 56969 1.027 57.33 18.03 0% 0 0% 0 0% 0 0% 0%
20230713 18.04 18.54 17.92 18.26 2.01% -0.22% 0% 71835 1.3146 73.21 18.3 0% 0 0% 0 0% 0 0% 0%
20230712 18.45 18.57 17.88 17.9 -3.09% -1.54% 0% 88925 1.6164 88.78 18.18 0% 0 0% 0 0% 0 0% 0%
20230711 18.71 18.94 18.45 18.47 -1.91% -0.65% 0% 76869 1.4291 79.18 18.59 0% 0 0% 0 0% 0 0% 0%
20230710 18.4 19.22 18.35 18.83 2.9% 0% 0% 97372 1.8335 101.76 18.83 0% 0 0% 0 0% 0 0% 0%
20230707 18.43 18.59 18.27 18.3 -1.29% -0.38% 0% 51370 0.9439 53.5 18.37 0% 0 0% 0 0% 0 0% 0%
20230706 18.55 18.72 18.42 18.54 -0.22% 0.05% 0% 55610 1.0302 53.07 18.53 0% 0 0% 0 0% 0 0% 0%
20230705 18.91 19.03 18.56 18.58 -2.57% -0.85% 0% 80227 1.5036 69.59 18.74 0% 0 0% 0 0% 0 0% 0%
20230704 19.47 19.47 19 19.07 -0.05% -0.47% 0% 124447 2.3846 99.19 19.16 0% 0 0% 0 0% 0 0% 0%
20230703 18.43 19.09 18.37 19.08 3.47% 1.54% 0% 131135 2.4641 97.43 18.79 0% 0 0% 0 0% 0 0% 0%
20230630 18.16 18.47 18.16 18.44 0.82% 0.44% 0% 66946 1.229 42.64 18.36 0% 0 0% 0 0% 0 0% 0%
20230629 18.72 18.74 18.22 18.29 -1.51% -0.65% 0% 82788 1.5238 41.21 18.41 0% 0 0% 0 0% 0 0% 0%
20230628 18.24 18.63 18.1 18.57 1.2% 0.7% 0% 100971 1.8617 44.19 18.44 0% 0 0% 0 0% 0 0% 0%
20230627 17.93 18.44 17.91 18.35 2.63% 0.44% 0% 78488 1.4339 30.04 18.27 0% 0 0% 0 0% 0 0% 0%
20230626 18.15 18.5 17.82 17.88 -3.4% -0.72% 0% 95732 1.7243 34.75 18.01 0% 0 0% 0 0% 0 0% 0%
20230621 18.75 19.07 18.48 18.51 -1.39% -1.33% 0% 113161 2.1229 40.56 18.76 0% 0 0% 0 0% 0 0% 0%
20230620 19.83 19.86 18.8 18.83 -5.19% -1.31% 0% 213424 4.0724 76.11 19.08 0% 0 0% 0 0% 0 0% 0%
20230619 19.6 20.09 19.54 19.86 0.05% -0.05% 0% 154404 3.0681 57.47 19.87 0% 0 0% 0 0% 0 0% 0%
20230616 19.78 20.19 19.39 19.85 0.86% 0.35% 0% 182612 3.6128 68.87 19.78 0% 0 0% 0 0% 0 0% 0%
20230615 20.18 20.43 19.43 19.68 -5.11% -0.81% 0% 297006 5.892 114.49 19.84 0% 0 0% 0 0% 0 0% 0%
20230614 19.98 21.93 19.88 20.74 4.01% -1.43% 0% 442506 9.3105 191.67 21.04 0% 0 0% 0 0% 0 0% 0%
20230613 20.56 20.68 19.84 19.94 -3.02% -1.09% 0% 327286 6.598 158.02 20.16 0% 0 0% 0 0% 0 0% 0%
20230612 18.5 20.56 18.21 20.56 10.01% 3.58% 0% 377195 7.4885 202.55 19.85 0% 0 0% 0 0% 0 0% 0%
20230609 18.75 19.15 18.6 18.69 -1.68% -0.64% 0% 180300 3.3911 103.69 18.81 0% 0 0% 0 0% 0 0% 0%
20230608 18.3 19.5 18.24 19.01 3.26% 0.42% 0% 242094 4.5831 146.57 18.93 0% 0 0% 0 0% 0 0% 0%
20230607 17.98 18.76 17.95 18.41 1.38% 0.27% 0% 172948 3.1754 106.22 18.36 0% 0 0% 0 0% 0 0% 0%
20230606 17.57 18.57 17.57 18.16 2.71% -0.33% 0% 201586 3.6721 118.24 18.22 0% 0 0% 0 0% 0 0% 0%
20230605 18.14 18.24 17.68 17.68 -1.89% -1.12% 0% 105171 1.8805 56.1 17.88 0% 0 0% 0 0% 0 0% 0%
20230602 17.77 18.09 17.7 18.02 0.95% 0.56% 0% 117291 2.1013 54.44 17.92 0% 0 0% 0 0% 0 0% 0%
20230601 17.34 18.4 17.27 17.85 2.47% -0.83% 0% 157589 2.8363 74.14 18 0% 0 0% 0 0% 0 0% 0%
20230531 17.64 18.19 17.36 17.42 -1.69% -1.41% 0% 116985 2.0669 57.75 17.67 0% 0 0% 0 0% 0 0% 0%
20230530 17.77 17.93 17.45 17.72 -1.23% 0.28% 0% 101208 1.7885 53.49 17.67 0% 0 0% 0 0% 0 0% 0%
20230529 17.6 18.45 17.45 17.94 2.51% -0.39% 0% 177324 3.1928 98.92 18.01 0% 0 0% 0 0% 0 0% 0%
20230526 17.53 17.69 17.21 17.5 -0.85% 0.06% 0% 104339 1.8247 60.74 17.49 0% 0 0% 0 0% 0 0% 0%
20230525 18 18.08 17.5 17.65 -3.13% -0.28% 0% 177245 3.1381 107.88 17.7 0% 0 0% 0 0% 0 0% 0%
20230524 18.52 18.89 18.22 18.22 0.5% -1.3% 0% 235087 4.3398 159.76 18.46 0% 0 0% 0 0% 0 0% 0%
20230523 18.06 18.56 18.06 18.13 -1.47% -1.09% 0% 342980 6.2863 262.14 18.33 0% 0 0% 0 0% 0 0% 0%
20230522 16.5 18.4 16.5 18.4 9.98% 2.05% 0% 389563 7.0254 360.73 18.03 0% 0 0% 0 0% 0 0% 0%
20230519 16.17 17.23 15.92 16.73 3.34% 0.42% 0% 109211 1.8193 128.09 16.66 0% 0 0% 0 0% 0 0% 0%
20230518 16.1 16.28 16.05 16.19 0.31% 0.06% 0% 25400 0.4109 29.59 16.18 0% 0 0% 0 0% 0 0% 0%
20230517 15.99 16.15 15.88 16.14 0.88% 0.69% 0% 26997 0.4328 27.33 16.03 0% 0 0% 0 0% 0 0% 0%
20230516 16.19 16.3 15.96 16 -1.48% -0.74% 0% 30604 0.4932 28.36 16.12 0% 0 0% 0 0% 0 0% 0%
20230515 15.98 16.25 15.81 16.24 1.63% 1.31% 0% 44046 0.706 35.16 16.03 0% 0 0% 0 0% 0 0% 0%
20230510 16.17 16.27 15.97 16.24 0.12% 0.62% 0% 39976 0.6454 51.79 16.14 0% 0 0% 0 0% 0 0% 0%
20230509 16.5 16.73 16.18 16.22 -1.52% -1.1% 0% 55692 0.9134 42.84 16.4 0% 0 0% 0 0% 0 0% 0%
20230508 16.44 16.56 16.34 16.47 -0.12% 0.3% 0% 38521 0.6326 29.12 16.42 0% 0 0% 0 0% 0 0% 0%
20230505 16.7 16.99 16.36 16.49 -1.96% -0.36% 0% 59859 0.9908 44.98 16.55 0% 0 0% 0 0% 0 0% 0%
20230504 16.99 17.21 16.8 16.82 -0.47% -0.83% 0% 73188 1.2412 57.27 16.96 0% 0 0% 0 0% 0 0% 0%
20230428 16.65 16.99 16.65 16.9 0.54% 0.3% 0% 67138 1.1315 53.39 16.85 0% 0 0% 0 0% 0 0% 0%
20230427 16.59 17.3 16.59 16.81 1.39% -1.18% 0% 116515 1.9824 94.76 17.01 0% 0 0% 0 0% 0 0% 0%
20230426 16.42 16.83 16.09 16.58 -1.25% 0.97% 0% 87922 1.4439 74.6 16.42 0% 0 0% 0 0% 0 0% 0%
20230425 15.95 17.32 15.95 16.79 5.33% 0.12% 0% 153781 2.5791 140.1 16.77 0% 0 0% 0 0% 0 0% 0%
20230424 15.79 16.01 15.57 15.94 0.31% 0.82% 0% 38036 0.6015 36.01 15.81 0% 0 0% 0 0% 0 0% 0%
20230421 16.36 16.65 15.82 15.89 -2.93% -1.49% 0% 53719 0.8663 51.8 16.13 0% 0 0% 0 0% 0 0% 0%
20230420 16.68 16.75 16.19 16.37 -2.39% 0.18% 0% 55397 0.9053 55.23 16.34 0% 0 0% 0 0% 0 0% 0%
20230419 16.91 17.05 16.71 16.77 -1.53% -0.12% 0% 41042 0.6892 41.51 16.79 0% 0 0% 0 0% 0 0% 0%
20230418 16.97 17.14 16.77 17.03 0.29% 0.18% 0% 50781 0.8631 51.08 17 0% 0 0% 0 0% 0 0% 0%
20230417 16.72 17.02 16.67 16.98 1.92% 0.47% 0% 55699 0.9413 57.56 16.9 0% 0 0% 0 0% 0 0% 0%
20230414 17 17.03 16.63 16.66 -1.36% -0.48% 0% 45616 0.7635 47.1 16.74 0% 0 0% 0 0% 0 0% 0%
20230413 16.8 16.96 16.72 16.89 0.3% 0.36% 0% 39471 0.6644 39.79 16.83 0% 0 0% 0 0% 0 0% 0%
20230412 16.92 17.04 16.78 16.84 -0.41% -0.06% 0% 39612 0.6674 39.34 16.85 0% 0 0% 0 0% 0 0% 0%
20230411 17.36 17.38 16.81 16.91 -2.93% -0.29% 0% 66088 1.1207 65.05 16.96 0% 0 0% 0 0% 0 0% 0%
20230410 17.68 17.78 17.28 17.42 -1.97% -0.4% 0% 61375 1.0736 63.22 17.49 0% 0 0% 0 0% 0 0% 0%
20230407 17.36 17.82 17.28 17.77 2.07% 0.57% 0% 66872 1.1815 67.7 17.67 0% 0 0% 0 0% 0 0% 0%
20230406 17.82 17.88 17.37 17.41 -2.14% -0.91% 0% 61610 1.0824 61.17 17.57 0% 0 0% 0 0% 0 0% 0%
20230404 17.76 18.07 17.65 17.79 -0.5% -0.45% 0% 65096 1.163 65.21 17.87 0% 0 0% 0 0% 0 0% 0%
20230403 17.73 17.88 17.65 17.88 0.28% 0.62% 0% 44445 0.7896 46.28 17.77 0% 0 0% 0 0% 0 0% 0%
20230331 17.87 18.06 17.74 17.83 -0.34% -0.28% 0% 58370 1.0438 61.99 17.88 0% 0 0% 0 0% 0 0% 0%
20230330 17.96 17.96 17.6 17.89 2.05% 0.34% 0% 77277 1.3775 84.23 17.83 0% 0 0% 0 0% 0 0% 0%
20230329 17.71 17.8 17.4 17.53 -1.13% -0.11% 0% 46914 0.8233 53.7 17.55 0% 0 0% 0 0% 0 0% 0%
20230328 17.67 18.1 17.66 17.73 -0.11% -0.89% 0% 56929 1.0182 69.63 17.89 0% 0 0% 0 0% 0 0% 0%
20230327 18 18 17.53 17.75 -0.95% 0.4% 0% 47726 0.8437 60.69 17.68 0% 0 0% 0 0% 0 0% 0%
20230324 17.82 18.13 17.82 17.92 0.56% -0.17% 0% 47328 0.8495 62.76 17.95 0% 0 0% 0 0% 0 0% 0%
20230323 17.71 17.94 17.59 17.82 0.39% -0.06% 0% 41244 0.7352 72.23 17.83 0% 0 0% 0 0% 0 0% 0%
20230322 17.92 18.03 17.7 17.75 -1% -0.5% 0% 52481 0.9363 80.45 17.84 0% 0 0% 0 0% 0 0% 0%
20230321 17.37 18.06 17.32 17.93 3.22% 0.96% 0% 70748 1.2566 121.92 17.76 0% 0 0% 0 0% 0 0% 0%
20230320 17.72 17.77 17.25 17.37 -1.98% -0.12% 0% 54147 0.9418 89.3 17.39 0% 0 0% 0 0% 0 0% 0%
20230317 17.72 17.87 17.47 17.72 0.4% 0.23% 0% 56228 0.9943 91.29 17.68 0% 0 0% 0 0% 0 0% 0%
20230316 17.82 18.05 17.63 17.65 -1.56% -0.9% 0% 54595 0.9724 80.97 17.81 0% 0 0% 0 0% 0 0% 0%
20230315 17.96 18.17 17.92 17.93 0.5% -0.5% 0% 39177 0.706 55.81 18.02 0% 0 0% 0 0% 0 0% 0%
20230314 18.1 18.19 17.7 17.84 -1.98% -0.45% 0% 50395 0.903 68.6 17.92 0% 0 0% 0 0% 0 0% 0%
20230313 17.7 18.29 17.68 18.2 2.08% 0.78% 0% 68195 1.2313 89.21 18.06 0% 0 0% 0 0% 0 0% 0%
20230310 18.11 18.22 17.82 17.83 -2.25% -0.83% 0% 63790 1.1471 79.48 17.98 0% 0 0% 0 0% 0 0% 0%
20230309 18.47 18.57 18.19 18.24 -1.25% -0.49% 0% 52959 0.9706 65.46 18.33 0% 0 0% 0 0% 0 0% 0%
20230308 18.66 18.66 18.4 18.47 -1.07% -0.05% 0% 53958 0.9971 60.15 18.48 0% 0 0% 0 0% 0 0% 0%
20230307 19.07 19.07 18.66 18.67 -2.15% -0.85% 0% 80707 1.5195 82.14 18.83 0% 0 0% 0 0% 0 0% 0%
20230306 19 19.19 18.85 19.08 -0.47% 0.42% 0% 67932 1.291 69.2 19 0% 0 0% 0 0% 0 0% 0%
20230303 19.14 19.34 18.83 19.17 1.37% 0.16% 0% 110181 2.1085 105.39 19.14 0% 0 0% 0 0% 0 0% 0%
20230302 19.13 19.13 18.83 18.91 -1.15% -0.21% 0% 84451 1.6003 77.18 18.95 0% 0 0% 0 0% 0 0% 0%
20230301 19.2 19.2 18.99 19.13 -0.16% 0.37% 0% 64308 1.226 54.62 19.06 0% 0 0% 0 0% 0 0% 0%
20230228 18.97 19.34 18.82 19.16 1.32% 0.52% 0% 79561 1.5167 62.76 19.06 0% 0 0% 0 0% 0 0% 0%
20230227 19.25 19.37 18.79 18.91 -2.07% -0.89% 0% 95980 1.8309 65.37 19.08 0% 0 0% 0 0% 0 0% 0%
20230224 19.53 19.54 19.12 19.31 -1.23% 0.05% 0% 77725 1.4998 46.38 19.3 0% 0 0% 0 0% 0 0% 0%
20230223 19.85 20.09 19.3 19.55 -2.35% -0.56% 0% 134823 2.6504 79.35 19.66 0% 0 0% 0 0% 0 0% 0%
20230222 19.65 20.29 19.5 20.02 1.78% 0.3% 0% 138507 2.7652 85.82 19.96 0% 0 0% 0 0% 0 0% 0%
20230221 19.76 19.9 19.42 19.67 -0.91% 0.1% 0% 74155 1.457 47.15 19.65 0% 0 0% 0 0% 0 0% 0%
20230220 19.42 19.91 19.4 19.85 1.02% 1.33% 0% 99607 1.9516 63.29 19.59 0% 0 0% 0 0% 0 0% 0%
20230217 19.32 20.33 19.3 19.65 1.13% -1.16% 0% 150064 2.983 96.06 19.88 0% 0 0% 0 0% 0 0% 0%
20230216 20.14 20.33 19.15 19.43 -3.53% -1.77% 0% 169523 3.3535 106.44 19.78 0% 0 0% 0 0% 0 0% 0%
20230215 20.49 20.75 20.1 20.14 -1.66% -0.89% 0% 146685 2.9804 87.48 20.32 0% 0 0% 0 0% 0 0% 0%
20230214 20.17 20.77 20.06 20.48 0.94% 0% 0% 266693 5.4622 164.03 20.48 0% 0 0% 0 0% 0 0% 0%
20230213 19.4 20.77 19.39 20.29 4.64% 0.1% 0% 308125 6.2471 211.75 20.27 0% 0 0% 0 0% 0 0% 0%
20230210 19.05 19.78 19.03 19.39 1.47% -0.67% 0% 138533 2.7037 108.28 19.52 0% 0 0% 0 0% 0 0% 0%
20230209 18.76 19.2 18.73 19.11 1.33% 0.16% 0% 80332 1.5329 65.14 19.08 0% 0 0% 0 0% 0 0% 0%
20230208 19.15 19.16 18.83 18.86 -1.46% -0.42% 0% 86559 1.6395 69.18 18.94 0% 0 0% 0 0% 0 0% 0%
20230207 19.06 19.27 19.01 19.14 -0.1% 0.16% 0% 78613 1.5023 63.94 19.11 0% 0 0% 0 0% 0 0% 0%
20230206 19.49 19.59 19.08 19.16 -2.94% -0.73% 0% 119186 2.3005 93.72 19.3 0% 0 0% 0 0% 0 0% 0%
20230203 20.1 20.14 19.64 19.74 -3.57% -0.15% 0% 174575 3.4514 139.75 19.77 0% 0 0% 0 0% 0 0% 0%
20230202 19.55 20.8 19.44 20.47 4.55% 1.14% 0% 293868 5.9478 252.38 20.24 0% 0 0% 0 0% 0 0% 0%
20230201 19.2 19.63 19.13 19.58 2.03% 0.93% 0% 114368 2.2186 107.35 19.4 0% 0 0% 0 0% 0 0% 0%
20230131 19.15 19.38 18.96 19.19 -0.36% 0.37% 0% 87849 1.6793 77.56 19.12 0% 0 0% 0 0% 0 0% 0%
20230130 19.31 19.46 19.14 19.26 1.16% -0.21% 0% 89684 1.7309 75.39 19.3 0% 0 0% 0 0% 0 0% 0%
20230120 18.83 19.08 18.83 19.04 1.22% 0.37% 0% 68268 1.2949 51.32 18.97 0% 0 0% 0 0% 0 0% 0%
20230119 19.03 19.05 18.62 18.81 -1.52% -0.11% 0% 91153 1.7166 56.45 18.83 0% 0 0% 0 0% 0 0% 0%
20230118 19.18 19.42 19.05 19.1 -0.78% -0.26% 0% 75399 1.4437 40.97 19.15 0% 0 0% 0 0% 0 0% 0%
20230117 19.73 19.82 19.05 19.25 -2.83% -0.36% 0% 132129 2.5529 66.21 19.32 0% 0 0% 0 0% 0 0% 0%
20230116 19.54 20.07 19.5 19.81 1.02% -0.1% 0% 123327 2.4456 58.86 19.83 0% 0 0% 0 0% 0 0% 0%
20230113 19.5 19.95 19.27 19.61 0.67% -0.46% 0% 118435 2.3335 51.43 19.7 0% 0 0% 0 0% 0 0% 0%
20230112 19.9 20.06 19.41 19.48 -2.36% -0.92% 0% 155483 3.0562 63.43 19.66 0% 0 0% 0 0% 0 0% 0%
20230111 20.31 20.6 19.88 19.95 -2.16% -0.99% 0% 159426 3.2126 60.44 20.15 0% 0 0% 0 0% 0 0% 0%
20230110 20.76 20.85 20.23 20.39 -1.73% -0.29% 0% 145975 2.9849 48.87 20.45 0% 0 0% 0 0% 0 0% 0%
20230109 20.33 20.93 20.16 20.75 2.12% 0.83% 0% 194567 4.0042 62.76 20.58 0% 0 0% 0 0% 0 0% 0%
20230106 21.21 21.35 20.2 20.32 -5.58% -0.78% 0% 297373 6.0894 90.2 20.48 0% 0 0% 0 0% 0 0% 0%
20230105 21.16 22.48 20.94 21.52 1.7% -0.83% 0% 319157 6.9268 98.14 21.7 0% 0 0% 0 0% 0 0% 0%
20230104 21.24 21.69 20.85 21.16 -1.17% -0.38% 0% 223694 4.7513 67.43 21.24 0% 0 0% 0 0% 0 0% 0%
20230103 20.86 21.69 20.79 21.41 1.37% 1.04% 0% 261134 5.5338 77.39 21.19 0% 0 0% 0 0% 0 0% 0%
20221230 20.42 21.35 19.88 21.12 4.87% 2.13% 0% 303127 6.2678 83.76 20.68 0% 0 0% 0 0% 0 0% 0%
20221229 20.7 21.16 20.1 20.14 -3.91% -2% 0% 249949 5.1357 66.2 20.55 0% 0 0% 0 0% 0 0% 0%
20221228 21.15 21.91 20.67 20.96 -3.28% -1.6% 0% 376006 8.0097 89.69 21.3 0% 0 0% 0 0% 0 0% 0%
20221227 20.32 22.34 20.1 21.67 6.7% 1.12% 0% 519520 11.1339 114.99 21.43 0% 0 0% 0 0% 0 0% 0%
20221226 19.44 20.75 19.41 20.31 3.31% 0.2% 0% 281597 5.7079 58.59 20.27 0% 0 0% 0 0% 0 0% 0%
20221223 21.18 21.55 19.41 19.66 -8.85% -3.2% 0% 379299 7.7025 75.88 20.31 0% 0 0% 0 0% 0 0% 0%
20221222 20.64 22.49 20.51 21.57 2.52% -0.64% 0% 421256 9.1473 87.17 21.71 0% 0 0% 0 0% 0 0% 0%
20221221 20.57 21.59 20.31 21.04 1.64% 0.77% 0% 325528 6.7975 62.77 20.88 0% 0 0% 0 0% 0 0% 0%
20221220 20.37 21.1 20.33 20.7 3.5% 0.05% 0% 280275 5.7977 48.94 20.69 0% 0 0% 0 0% 0 0% 0%
20221219 21.8 22.08 20 20 -9.99% -3.57% 0% 416539 8.6401 61.6 20.74 0% 0 0% 0 0% 0 0% 0%
20221216 21.8 22.8 21.5 22.22 -4.35% 0.23% 0% 413763 9.1723 69.4 22.17 0% 0 0% 0 0% 0 0% 0%
20221215 25.3 26.59 23.22 23.23 -9.96% -4.87% 0% 689772 16.8451 128.51 24.42 0% 0 0% 0 0% 0 0% 0%
20221214 23 25.8 22.75 25.8 10.02% 3.41% 0% 621900 15.518 125.27 24.95 0% 0 0% 0 0% 0 0% 0%
20221213 22.4 23.76 22.16 23.45 2.85% 1.52% 0% 506518 11.7021 104.15 23.1 0% 0 0% 0 0% 0 0% 0%
20221212 21.89 23.15 21.89 22.8 3.26% 1.2% 0% 433110 9.7576 88.05 22.53 0% 0 0% 0 0% 0 0% 0%
20221209 22.65 23.2 21.47 22.08 -3.92% -0.36% 0% 498661 11.0518 98.01 22.16 0% 0 0% 0 0% 0 0% 0%
20221208 23.1 24.2 22.63 22.98 -1.37% -1.71% 0% 535137 12.5091 104.44 23.38 0% 0 0% 0 0% 0 0% 0%
20221207 24 24.97 23.03 23.3 -8.7% -1.94% 0% 713072 16.9461 157.34 23.76 0% 0 0% 0 0% 0 0% 0%
20221206 28.52 31.19 25.52 25.52 -9.98% -10.55% 0% 965540 27.5428 298.12 28.53 0% 0 0% 0 0% 0 0% 0%
20221205 28.35 28.35 28.35 28.35 10.01% 0% 0% 17887 0.5071 7.8 28.35 0% 0 0% 0 0% 0 0% 0%
20221202 25.77 25.77 25.12 25.77 9.99% 0.12% 0% 312874 8.0521 124.62 25.74 0% 0 0% 0 0% 0 0% 0%
20221201 23.43 23.43 21.53 23.43 10% 0.99% 0% 397845 9.2319 163.08 23.2 0% 0 0% 0 0% 0 0% 0%
20221130 20.87 21.3 20.5 21.3 10.02% 1.62% 0% 206156 4.322 91.07 20.96 0% 0 0% 0 0% 0 0% 0%
20221129 17.6 19.36 17.6 19.36 10% 3.53% 0% 541211 10.119 232.2 18.7 0% 0 0% 0 0% 0 0% 0%
20221128 17.23 18.56 17.23 17.6 -8.05% -0.79% 0% 657146 11.6576 313.58 17.74 0% 0 0% 0 0% 0 0% 0%
20221125 18.59 19.14 18.28 19.14 10% 1.65% 0% 974806 18.3534 672.7 18.83 0% 0 0% 0 0% 0 0% 0%
20221124 17.4 17.4 17.4 17.4 9.99% 0% 0% 28573 0.4972 99.58 17.4 0% 0 0% 0 0% 0 0% 0%
20221123 15.82 15.82 15.82 15.82 10.01% 0% 0% 100669 1.5926 320.42 15.82 0% 0 0% 0 0% 0 0% 0%
20221122 14.38 14.38 14.38 14.38 10.02% 0% 0% 7648 0.11 40.27 14.38 0% 0 0% 0 0% 0 0% 0%
20221121 13.07 13.07 13.07 13.07 10.02% -0.08% 0% 8627 0.1128 36.54 13.08 0% 0 0% 0 0% 0 0% 0%
20221118 11.88 11.88 11.88 11.88 10% 0% 0% 4300 0.0511 13.55 11.88 0% 0 0% 0 0% 0 0% 0%
20221117 10.8 10.8 10.8 10.8 9.98% 0% 0% 6397 0.0691 12.5 10.8 0% 0 0% 0 0% 0 0% 0%
20221116 8.18 9.82 8.18 9.82 43.99% 0.31% 0% 44059 0.4313 41.12 9.79 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