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. 逸豪新材301176
    4. 返回上一页 刷新
股票代码（例：sz301176）       235条   (进入逸豪新材股票专站) 逸豪新材股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 16.17 16.71 16.17 16.69 3.22% 0.85% 0% 13459 0.2228 118.68 16.55 0% 0 0% 0 0% 0 0% 0%
20230927 16.18 16.32 16.05 16.17 0.25% -0.43% 0% 8349 0.1356 74.31 16.24 0% 0 0% 0 0% 0 0% 0%
20230926 16.29 16.39 16.08 16.13 -0.98% -0.43% 0% 6322 0.1024 53.63 16.2 0% 0 0% 0 0% 0 0% 0%
20230925 16.55 16.62 16.26 16.29 -1.45% -0.55% 0% 7318 0.1199 60.64 16.38 0% 0 0% 0 0% 0 0% 0%
20230922 16.15 16.55 16.1 16.53 2.29% 0.73% 0% 9661 0.1585 78.67 16.41 0% 0 0% 0 0% 0 0% 0%
20230921 16.21 16.34 16.11 16.16 -0.25% -0.43% 0% 6493 0.1054 53.39 16.23 0% 0 0% 0 0% 0 0% 0%
20230920 16.3 16.46 16.18 16.2 -0.8% -0.61% 0% 5804 0.0946 46.12 16.3 0% 0 0% 0 0% 0 0% 0%
20230919 16.73 16.73 16.33 16.33 -2.16% -0.67% 0% 9053 0.1488 68.68 16.44 0% 0 0% 0 0% 0 0% 0%
20230918 16.51 16.88 16.41 16.69 0.42% -0.18% 0% 9318 0.1558 69.92 16.72 0% 0 0% 0 0% 0 0% 0%
20230915 16.68 16.82 16.53 16.62 -0.18% -0.24% 0% 9036 0.1505 65.9 16.66 0% 0 0% 0 0% 0 0% 0%
20230914 16.92 16.92 16.57 16.65 -1.19% -0.24% 0% 8788 0.1467 61.72 16.69 0% 0 0% 0 0% 0 0% 0%
20230913 16.98 17.07 16.63 16.85 -1.23% 0.36% 0% 10183 0.171 64.13 16.79 0% 0 0% 0 0% 0 0% 0%
20230912 17.14 17.26 16.97 17.06 -0.76% 0% 0% 8721 0.1488 46.63 17.06 0% 0 0% 0 0% 0 0% 0%
20230911 17.16 17.37 17.14 17.19 -0.17% -0.12% 0% 7746 0.1333 35.38 17.21 0% 0 0% 0 0% 0 0% 0%
20230908 17.29 17.32 17.13 17.22 0% 0% 0% 5942 0.1023 24.17 17.22 0% 0 0% 0 0% 0 0% 0%
20230907 17.39 17.49 17.16 17.22 -1.6% -0.4% 0% 8414 0.1455 29.77 17.29 0% 0 0% 0 0% 0 0% 0%
20230906 17.29 17.52 17.21 17.5 1.51% 0.52% 0% 10785 0.1878 38.04 17.41 0% 0 0% 0 0% 0 0% 0%
20230905 17.13 17.44 17.13 17.24 0.23% -0.17% 0% 8666 0.1497 29.73 17.27 0% 0 0% 0 0% 0 0% 0%
20230904 17.42 17.42 17.07 17.2 -0.23% 0.12% 0% 9276 0.1594 30.59 17.18 0% 0 0% 0 0% 0 0% 0%
20230901 17.48 17.48 17.19 17.24 -0.58% -0.35% 0% 11939 0.2065 38.13 17.3 0% 0 0% 0 0% 0 0% 0%
20230831 17.15 17.45 17.07 17.34 0.87% 0.06% 0% 19128 0.3315 59.03 17.33 0% 0 0% 0 0% 0 0% 0%
20230830 16.79 17.33 16.62 17.19 2.5% 0.41% 0% 29854 0.5111 94.98 17.12 0% 0 0% 0 0% 0 0% 0%
20230829 15.5 16.81 15.5 16.77 7.98% 2.19% 0% 28510 0.4678 128.72 16.41 0% 0 0% 0 0% 0 0% 0%
20230828 16.4 16.4 15.52 15.53 0.71% -2.33% 0% 10513 0.1672 52.31 15.9 0% 0 0% 0 0% 0 0% 0%
20230825 15.76 15.9 15.38 15.42 -3.02% -0.84% 0% 11217 0.1744 43.95 15.55 0% 0 0% 0 0% 0 0% 0%
20230824 16.16 16.19 15.85 15.9 -0.69% -0.56% 0% 7194 0.115 32.8 15.99 0% 0 0% 0 0% 0 0% 0%
20230823 16.41 16.43 15.96 16.01 -2.79% -0.87% 0% 9678 0.1563 42.78 16.15 0% 0 0% 0 0% 0 0% 0%
20230822 16.69 16.88 16.15 16.47 -1.14% 0% 0% 10657 0.1755 49.83 16.47 0% 0 0% 0 0% 0 0% 0%
20230821 16.66 16.9 16.66 16.66 -0.42% -0.77% 0% 7667 0.1287 38.36 16.79 0% 0 0% 0 0% 0 0% 0%
20230818 16.49 16.98 16.42 16.73 1.39% -0.3% 0% 16791 0.2818 89.94 16.78 0% 0 0% 0 0% 0 0% 0%
20230817 16.13 16.54 16.06 16.5 2.23% 0.86% 0% 8984 0.147 50.95 16.36 0% 0 0% 0 0% 0 0% 0%
20230816 16.4 16.46 16.14 16.14 -1.47% -0.86% 0% 7272 0.1184 40.84 16.28 0% 0 0% 0 0% 0 0% 0%
20230815 16.54 16.59 16.34 16.38 -0.97% -0.36% 0% 7310 0.1202 41.18 16.44 0% 0 0% 0 0% 0 0% 0%
20230814 16.74 16.74 16.34 16.54 -0.36% 0.49% 0% 10723 0.1765 58.02 16.46 0% 0 0% 0 0% 0 0% 0%
20230811 16.9 16.93 16.58 16.6 -2.06% -0.84% 0% 11883 0.1989 63.77 16.74 0% 0 0% 0 0% 0 0% 0%
20230810 16.51 16.99 16.43 16.95 2.98% 1.01% 0% 19839 0.3329 134.39 16.78 0% 0 0% 0 0% 0 0% 0%
20230809 16.64 16.64 16.41 16.46 -1.32% -0.3% 0% 7588 0.1253 50.36 16.51 0% 0 0% 0 0% 0 0% 0%
20230808 16.59 16.73 16.45 16.68 0.6% 0.36% 0% 10253 0.1704 47.74 16.62 0% 0 0% 0 0% 0 0% 0%
20230807 16.69 16.69 16.52 16.58 -0.6% 0.06% 0% 8260 0.1369 36.53 16.57 0% 0 0% 0 0% 0 0% 0%
20230804 16.6 16.74 16.56 16.68 0.48% 0% 0% 8262 0.1378 34.23 16.68 0% 0 0% 0 0% 0 0% 0%
20230803 16.75 16.76 16.51 16.6 -0.72% 0.12% 0% 10628 0.1762 38.99 16.58 0% 0 0% 0 0% 0 0% 0%
20230802 16.75 16.75 16.54 16.72 0.6% 0.3% 0% 9984 0.1664 32.84 16.67 0% 0 0% 0 0% 0 0% 0%
20230801 16.7 16.82 16.41 16.62 -0.6% 0.12% 0% 13508 0.2242 37.49 16.6 0% 0 0% 0 0% 0 0% 0%
20230731 16.76 16.8 16.63 16.72 -0.24% 0% 0% 13000 0.2174 31.83 16.72 0% 0 0% 0 0% 0 0% 0%
20230728 16.93 16.96 16.59 16.76 -1.18% 0.06% 0% 14258 0.2388 32.53 16.75 0% 0 0% 0 0% 0 0% 0%
20230727 17.3 17.36 16.93 16.96 -2.42% -0.88% 0% 16864 0.2885 34.95 17.11 0% 0 0% 0 0% 0 0% 0%
20230726 17.8 18 17.27 17.38 -3.12% -0.8% 0% 19495 0.3415 40.03 17.52 0% 0 0% 0 0% 0 0% 0%
20230725 18.1 18.24 17.8 17.94 -0.66% -0.06% 0% 16031 0.2877 39.41 17.95 0% 0 0% 0 0% 0 0% 0%
20230724 17.9 18.35 17.58 18.06 0.89% 0.28% 0% 22366 0.4027 55.43 18.01 0% 0 0% 0 0% 0 0% 0%
20230721 18.45 18.86 17.83 17.9 -2.61% -1.49% 0% 33734 0.613 85.18 18.17 0% 0 0% 0 0% 0 0% 0%
20230720 19.01 19.25 18.3 18.38 -3.52% -1.02% 0% 34571 0.642 93.22 18.57 0% 0 0% 0 0% 0 0% 0%
20230719 18.85 19.3 18.63 19.05 0.16% 0.26% 0% 49981 0.9495 143.37 19 0% 0 0% 0 0% 0 0% 0%
20230718 18.3 19.31 18.2 19.02 3.76% 0.85% 0% 54702 1.0319 173.42 18.86 0% 0 0% 0 0% 0 0% 0%
20230717 18.5 18.73 18.12 18.33 -1.5% 0% 0% 38199 0.7 138.05 18.33 0% 0 0% 0 0% 0 0% 0%
20230714 17.59 18.75 17.58 18.61 5.44% 1.42% 0% 61507 1.1287 248.97 18.35 0% 0 0% 0 0% 0 0% 0%
20230713 17 17.92 16.98 17.65 3.7% 0.4% 0% 24353 0.4281 119.96 17.58 0% 0 0% 0 0% 0 0% 0%
20230712 17.15 17.54 17.02 17.02 -0.87% -1.39% 0% 9665 0.1668 78.33 17.26 0% 0 0% 0 0% 0 0% 0%
20230711 16.92 17.24 16.8 17.17 0.94% 0.18% 0% 8549 0.1465 44.47 17.14 0% 0 0% 0 0% 0 0% 0%
20230710 17.16 17.16 16.95 17.01 -0.06% 0% 0% 7577 0.1289 61.17 17.01 0% 0 0% 0 0% 0 0% 0%
20230707 17.34 17.61 17 17.13 -1.89% -0.7% 0% 14738 0.2543 118.88 17.25 0% 0 0% 0 0% 0 0% 0%
20230706 17.1 17.71 17.06 17.46 1.75% -0.34% 0% 19066 0.3341 113.16 17.52 0% 0 0% 0 0% 0 0% 0%
20230705 17.09 17.42 17.09 17.16 0% -0.64% 0% 10238 0.1768 91.54 17.27 0% 0 0% 0 0% 0 0% 0%
20230704 17.08 17.23 17.07 17.16 0.47% 0.06% 0% 7917 0.1358 51.7 17.15 0% 0 0% 0 0% 0 0% 0%
20230703 17.18 17.35 17.05 17.08 -0.58% -0.47% 0% 11678 0.2004 75.28 17.16 0% 0 0% 0 0% 0 0% 0%
20230630 16.74 17.26 16.71 17.18 2.2% 0.7% 0% 12490 0.2131 81.25 17.06 0% 0 0% 0 0% 0 0% 0%
20230629 16.38 16.93 16.23 16.81 2.81% 0.6% 0% 13174 0.2201 84.32 16.71 0% 0 0% 0 0% 0 0% 0%
20230628 16.5 16.5 15.87 16.35 -0.3% 1.11% 0% 10278 0.1662 61.97 16.17 0% 0 0% 0 0% 0 0% 0%
20230627 16.07 16.49 16.02 16.4 2.18% 0.37% 0% 7459 0.1219 44.49 16.34 0% 0 0% 0 0% 0 0% 0%
20230626 16.53 16.58 16.03 16.05 -2.9% -1.17% 0% 9734 0.1581 54.74 16.24 0% 0 0% 0 0% 0 0% 0%
20230621 16.8 16.91 16.53 16.53 -1.67% -0.96% 0% 9173 0.1531 52.02 16.69 0% 0 0% 0 0% 0 0% 0%
20230620 17.09 17.12 16.73 16.81 -1.64% -0.3% 0% 12901 0.2175 71.85 16.86 0% 0 0% 0 0% 0 0% 0%
20230619 17.05 17.22 16.98 17.09 0.18% -0.12% 0% 7084 0.1212 40.6 17.11 0% 0 0% 0 0% 0 0% 0%
20230616 17.23 17.24 17 17.06 -0.29% 0% 0% 8187 0.1397 45.52 17.06 0% 0 0% 0 0% 0 0% 0%
20230615 17.26 17.38 17.02 17.11 -1.16% -0.35% 0% 9592 0.1647 52.51 17.17 0% 0 0% 0 0% 0 0% 0%
20230614 17.33 17.52 17.22 17.31 -0.23% -0.12% 0% 10331 0.179 53.67 17.33 0% 0 0% 0 0% 0 0% 0%
20230613 16.91 17.53 16.83 17.35 2.12% 0.52% 0% 14054 0.2426 66.24 17.26 0% 0 0% 0 0% 0 0% 0%
20230612 16.8 17.09 16.79 16.99 0.65% -0.18% 0% 9032 0.1537 37.49 17.02 0% 0 0% 0 0% 0 0% 0%
20230609 16.63 16.92 16.6 16.88 1.38% 0.66% 0% 13223 0.2217 46.65 16.77 0% 0 0% 0 0% 0 0% 0%
20230608 17.13 17.14 16.61 16.65 -2.06% -0.89% 0% 16224 0.2726 53.62 16.8 0% 0 0% 0 0% 0 0% 0%
20230607 16.76 17.1 16.54 17 2.78% 0.77% 0% 14365 0.2423 43.12 16.87 0% 0 0% 0 0% 0 0% 0%
20230606 16.97 16.97 16.51 16.54 -2.59% -0.96% 0% 10205 0.1704 30.4 16.7 0% 0 0% 0 0% 0 0% 0%
20230605 17.05 17.2 16.94 16.98 -0.53% -0.41% 0% 11710 0.1997 35.19 17.05 0% 0 0% 0 0% 0 0% 0%
20230602 17.13 17.33 17 17.07 -0.23% -0.06% 0% 13528 0.231 40.86 17.08 0% 0 0% 0 0% 0 0% 0%
20230601 17.3 17.4 17.1 17.11 -1.84% -0.7% 0% 18841 0.3246 71.56 17.23 0% 0 0% 0 0% 0 0% 0%
20230531 17.23 17.68 17.01 17.43 1.22% 0.17% 0% 24001 0.4176 96.3 17.4 0% 0 0% 0 0% 0 0% 0%
20230530 17.88 17.88 17.11 17.22 -4.23% -0.86% 0% 37983 0.6596 123.22 17.37 0% 0 0% 0 0% 0 0% 0%
20230529 17 17.98 17 17.98 4.84% 1.64% 0% 48295 0.8544 172.69 17.69 0% 0 0% 0 0% 0 0% 0%
20230526 17 17.58 16.8 17.15 0.7% -0.35% 0% 36582 0.6294 142.69 17.21 0% 0 0% 0 0% 0 0% 0%
20230525 16.61 17.07 16.46 17.03 3.97% 1.01% 0% 42731 0.7206 162.42 16.86 0% 0 0% 0 0% 0 0% 0%
20230524 16.2 16.56 16.11 16.38 1.49% 0.24% 0% 11235 0.1836 41.88 16.34 0% 0 0% 0 0% 0 0% 0%
20230523 16.19 16.49 16.12 16.14 -0.55% -0.92% 0% 11789 0.192 41.62 16.29 0% 0 0% 0 0% 0 0% 0%
20230522 16.08 16.26 15.99 16.23 1.18% 0.62% 0% 9873 0.1593 33.9 16.13 0% 0 0% 0 0% 0 0% 0%
20230519 15.98 16.06 15.81 16.04 0.88% 0.5% 0% 9910 0.1582 33.53 15.96 0% 0 0% 0 0% 0 0% 0%
20230518 15.85 15.99 15.77 15.9 0.19% 0.25% 0% 8575 0.136 29.18 15.86 0% 0 0% 0 0% 0 0% 0%
20230517 15.58 15.87 15.58 15.87 1.21% 0.51% 0% 8131 0.1284 27.23 15.79 0% 0 0% 0 0% 0 0% 0%
20230516 15.5 15.71 15.44 15.68 0.64% 0.32% 0% 6308 0.0986 21.19 15.63 0% 0 0% 0 0% 0 0% 0%
20230515 15.46 15.58 15.38 15.58 0.39% 0.71% 0% 6695 0.1036 21.59 15.47 0% 0 0% 0 0% 0 0% 0%
20230510 15.51 15.65 15.47 15.56 0.06% 0.06% 0% 6868 0.1068 36.56 15.55 0% 0 0% 0 0% 0 0% 0%
20230509 15.83 15.93 15.55 15.55 -1.77% -0.77% 0% 11680 0.183 33.4 15.67 0% 0 0% 0 0% 0 0% 0%
20230508 15.78 15.93 15.73 15.83 -0.06% 0.06% 0% 9675 0.1531 26.83 15.82 0% 0 0% 0 0% 0 0% 0%
20230505 16.1 16.1 15.76 15.84 -1.12% -0.31% 0% 11190 0.1778 30.46 15.89 0% 0 0% 0 0% 0 0% 0%
20230504 16.54 16.54 15.94 16.02 -1.35% -0.37% 0% 11200 0.1801 30.57 16.08 0% 0 0% 0 0% 0 0% 0%
20230428 15.79 16.29 15.76 16.24 2.85% 1% 0% 12466 0.2004 31.09 16.08 0% 0 0% 0 0% 0 0% 0%
20230427 16.08 16.08 15.58 15.79 -4.42% -0.19% 0% 21906 0.3465 49.74 15.82 0% 0 0% 0 0% 0 0% 0%
20230426 16.38 16.65 16.36 16.52 0% 0.06% 0% 13723 0.2266 32.32 16.51 0% 0 0% 0 0% 0 0% 0%
20230425 17 17 16.22 16.52 -2.88% 0.49% 0% 26799 0.4406 61.26 16.44 0% 0 0% 0 0% 0 0% 0%
20230424 18.3 18.3 16.66 17.01 -7.85% -0.87% 0% 42899 0.7362 104.83 17.16 0% 0 0% 0 0% 0 0% 0%
20230421 19.29 19.44 18.4 18.46 -4.6% -2.59% 0% 52447 0.9939 149.05 18.95 0% 0 0% 0 0% 0 0% 0%
20230420 19.01 19.41 18.8 19.35 2.11% 0.62% 0% 49669 0.955 158.84 19.23 0% 0 0% 0 0% 0 0% 0%
20230419 18.99 19.28 18.8 18.95 0.53% -0.52% 0% 29203 0.5564 96.68 19.05 0% 0 0% 0 0% 0 0% 0%
20230418 19.02 19.1 18.68 18.85 -1.67% -0.11% 0% 22358 0.422 75.96 18.87 0% 0 0% 0 0% 0 0% 0%
20230417 18.94 19.27 18.85 19.17 0.68% 0.42% 0% 39928 0.7623 137.19 19.09 0% 0 0% 0 0% 0 0% 0%
20230414 18.65 19.15 18.31 19.04 2.75% 1.01% 0% 38350 0.7229 142.62 18.85 0% 0 0% 0 0% 0 0% 0%
20230413 18.81 18.87 18.44 18.53 -2.01% -0.38% 0% 19528 0.3632 78.8 18.6 0% 0 0% 0 0% 0 0% 0%
20230412 18.65 18.94 18.53 18.91 1.39% 0.48% 0% 23098 0.4346 95.09 18.82 0% 0 0% 0 0% 0 0% 0%
20230411 18.51 18.71 18.38 18.65 0.43% 0.65% 0% 15522 0.2877 62.15 18.53 0% 0 0% 0 0% 0 0% 0%
20230410 18.64 18.99 18.51 18.57 -0.96% -0.85% 0% 19237 0.3604 76.54 18.73 0% 0 0% 0 0% 0 0% 0%
20230407 18.85 18.89 18.62 18.75 -0.95% 0.05% 0% 19177 0.3594 74.66 18.74 0% 0 0% 0 0% 0 0% 0%
20230406 18.32 18.97 18.3 18.93 3.05% 0.69% 0% 38288 0.7197 145.16 18.8 0% 0 0% 0 0% 0 0% 0%
20230404 18.56 18.71 18.3 18.37 -1.29% -0.6% 0% 18592 0.3436 73.33 18.48 0% 0 0% 0 0% 0 0% 0%
20230403 18.3 18.65 18.26 18.61 2.14% 0.7% 0% 19646 0.363 76.85 18.48 0% 0 0% 0 0% 0 0% 0%
20230331 18.21 18.31 18.07 18.22 -0.22% 0.22% 0% 14503 0.2636 56.43 18.18 0% 0 0% 0 0% 0 0% 0%
20230330 18.39 18.49 18.11 18.26 -1.03% -0.27% 0% 13952 0.2555 53.44 18.31 0% 0 0% 0 0% 0 0% 0%
20230329 18.25 18.51 18.09 18.45 0.87% 0.71% 0% 18077 0.3311 67.67 18.32 0% 0 0% 0 0% 0 0% 0%
20230328 18.72 18.79 18.26 18.29 -2.04% -0.65% 0% 23678 0.436 88.07 18.41 0% 0 0% 0 0% 0 0% 0%
20230327 18.96 18.99 18.48 18.67 -1.27% -0.05% 0% 14837 0.2771 54.73 18.68 0% 0 0% 0 0% 0 0% 0%
20230324 18.98 19.15 18.82 18.91 -0.58% -0.26% 0% 20464 0.3879 73.13 18.96 0% 0 0% 0 0% 0 0% 0%
20230323 18.69 19.05 18.66 19.02 1.39% 0.53% 0% 23452 0.4437 94.13 18.92 0% 0 0% 0 0% 0 0% 0%
20230322 18.52 18.96 18.51 18.76 0.64% 0% 0% 20082 0.3767 53.06 18.76 0% 0 0% 0 0% 0 0% 0%
20230321 18.05 18.64 18.05 18.64 2.76% 1.3% 0% 19001 0.3497 51.31 18.4 0% 0 0% 0 0% 0 0% 0%
20230320 18.46 18.48 18.09 18.14 -0.77% -0.44% 0% 15093 0.275 40.92 18.22 0% 0 0% 0 0% 0 0% 0%
20230317 18.19 18.39 18.06 18.28 0.77% 0.16% 0% 16612 0.3032 45.57 18.25 0% 0 0% 0 0% 0 0% 0%
20230316 18.32 18.66 18.06 18.14 -1.95% -0.87% 0% 17364 0.3178 47.89 18.3 0% 0 0% 0 0% 0 0% 0%
20230315 18.46 18.76 18.34 18.5 0.87% -0.48% 0% 18509 0.344 53 18.59 0% 0 0% 0 0% 0 0% 0%
20230314 18.71 18.71 18.06 18.34 -1.77% 0.16% 0% 26946 0.4935 78.95 18.31 0% 0 0% 0 0% 0 0% 0%
20230313 18.9 19.05 18.42 18.67 -2.15% 0% 0% 28023 0.5232 90.72 18.67 0% 0 0% 0 0% 0 0% 0%
20230310 19.2 19.45 18.91 19.08 -2.35% -0.37% 0% 46669 0.8936 166.99 19.15 0% 0 0% 0 0% 0 0% 0%
20230309 18.42 19.67 18.37 19.54 6.25% 1.56% 0% 83399 1.6044 352.82 19.24 0% 0 0% 0 0% 0 0% 0%
20230308 18.05 18.49 18.03 18.39 1.55% 0.33% 0% 6079 0.1114 35.51 18.33 0% 0 0% 0 0% 0 0% 0%
20230307 18.54 18.54 18.09 18.11 -2.37% -0.98% 0% 9508 0.1739 55.6 18.29 0% 0 0% 0 0% 0 0% 0%
20230306 18.62 18.65 18.37 18.55 0.27% 0.27% 0% 9222 0.1706 56.82 18.5 0% 0 0% 0 0% 0 0% 0%
20230303 18.39 18.55 18.37 18.5 1.09% 0.22% 0% 9828 0.1814 62.3 18.46 0% 0 0% 0 0% 0 0% 0%
20230302 18.46 18.51 18.27 18.3 -0.87% -0.6% 0% 8225 0.1514 55.19 18.41 0% 0 0% 0 0% 0 0% 0%
20230301 18.32 18.51 18.27 18.46 0.82% 0.33% 0% 8831 0.1625 55.21 18.4 0% 0 0% 0 0% 0 0% 0%
20230228 18.3 18.37 18.16 18.31 0.44% 0.22% 0% 7319 0.1337 43.29 18.27 0% 0 0% 0 0% 0 0% 0%
20230227 18.55 18.55 18.17 18.23 -1.94% -0.55% 0% 10679 0.1957 60.2 18.33 0% 0 0% 0 0% 0 0% 0%
20230224 18.65 18.77 18.54 18.59 -0.75% -0.21% 0% 11092 0.2066 60.7 18.63 0% 0 0% 0 0% 0 0% 0%
20230223 18.43 18.75 18.42 18.73 1.46% 0.75% 0% 16527 0.3072 82.88 18.59 0% 0 0% 0 0% 0 0% 0%
20230222 18.48 18.48 18.36 18.46 -0.11% 0.33% 0% 7445 0.137 36.61 18.4 0% 0 0% 0 0% 0 0% 0%
20230221 18.35 18.52 18.27 18.48 0.65% 0.16% 0% 8504 0.1569 40.99 18.45 0% 0 0% 0 0% 0 0% 0%
20230220 18.29 18.38 18.18 18.36 0.33% 0.49% 0% 8835 0.1614 40.59 18.27 0% 0 0% 0 0% 0 0% 0%
20230217 18.26 18.43 18.21 18.3 0.16% -0.05% 0% 10277 0.1882 47.78 18.31 0% 0 0% 0 0% 0 0% 0%
20230216 18.81 18.82 18.15 18.27 -2.92% -1.46% 0% 20013 0.371 93.11 18.54 0% 0 0% 0 0% 0 0% 0%
20230215 18.71 18.82 18.68 18.82 0.37% 0.27% 0% 13839 0.2598 68.09 18.77 0% 0 0% 0 0% 0 0% 0%
20230214 18.72 18.83 18.6 18.75 0.27% 0.27% 0% 12576 0.2352 62.33 18.7 0% 0 0% 0 0% 0 0% 0%
20230213 18.75 18.75 18.56 18.7 -0.11% 0.21% 0% 13637 0.2545 68.17 18.66 0% 0 0% 0 0% 0 0% 0%
20230210 18.55 18.95 18.5 18.72 0.92% -0.16% 0% 23843 0.447 123.97 18.75 0% 0 0% 0 0% 0 0% 0%
20230209 18.26 18.57 18.16 18.55 1.59% 0.49% 0% 18741 0.346 106.02 18.46 0% 0 0% 0 0% 0 0% 0%
20230208 18.42 18.45 18.22 18.26 -0.65% -0.27% 0% 9857 0.1805 59.65 18.31 0% 0 0% 0 0% 0 0% 0%
20230207 18.33 18.38 18.19 18.38 0.82% 0.49% 0% 10740 0.1964 68.43 18.29 0% 0 0% 0 0% 0 0% 0%
20230206 18.2 18.34 18.11 18.23 -0.16% 0% 0% 9006 0.1642 62.66 18.23 0% 0 0% 0 0% 0 0% 0%
20230203 18.23 18.36 18.02 18.26 -0.11% 0.38% 0% 13446 0.2446 93.8 18.19 0% 0 0% 0 0% 0 0% 0%
20230202 18.3 18.38 18.23 18.28 0% 0% 0% 13673 0.25 99.93 18.28 0% 0 0% 0 0% 0 0% 0%
20230201 18.12 18.29 18.09 18.28 0.88% 0.33% 0% 13749 0.2505 108.45 18.22 0% 0 0% 0 0% 0 0% 0%
20230131 17.97 18.12 17.81 18.12 0.11% 0.95% 0% 13331 0.2393 107.04 17.95 0% 0 0% 0 0% 0 0% 0%
20230130 18.07 18.18 18.06 18.1 0.84% -0.17% 0% 10839 0.1965 92.46 18.13 0% 0 0% 0 0% 0 0% 0%
20230120 18.01 18.04 17.87 17.95 0.06% 0.11% 0% 8749 0.1569 74.64 17.93 0% 0 0% 0 0% 0 0% 0%
20230119 17.82 17.95 17.73 17.94 0.62% 0.34% 0% 8790 0.1572 93.06 17.88 0% 0 0% 0 0% 0 0% 0%
20230118 17.71 17.89 17.7 17.83 0.34% 0% 0% 7219 0.1287 59.96 17.83 0% 0 0% 0 0% 0 0% 0%
20230117 17.73 17.91 17.69 17.77 0.23% -0.17% 0% 7417 0.132 61.48 17.8 0% 0 0% 0 0% 0 0% 0%
20230116 17.54 17.76 17.39 17.73 1.08% 0.57% 0% 9506 0.1676 76.97 17.63 0% 0 0% 0 0% 0 0% 0%
20230113 17.4 17.65 17.37 17.54 0.98% -0.06% 0% 10603 0.1861 90.04 17.55 0% 0 0% 0 0% 0 0% 0%
20230112 17.35 17.41 17.24 17.37 0.46% 0.23% 0% 6002 0.104 52.55 17.33 0% 0 0% 0 0% 0 0% 0%
20230111 17.65 17.76 17.28 17.29 -1.98% -1.09% 0% 11886 0.2078 104.87 17.48 0% 0 0% 0 0% 0 0% 0%
20230110 17.83 17.86 17.63 17.64 -1.01% -0.56% 0% 7610 0.135 71.19 17.74 0% 0 0% 0 0% 0 0% 0%
20230109 17.81 17.93 17.78 17.82 0.11% -0.11% 0% 7285 0.13 69.23 17.84 0% 0 0% 0 0% 0 0% 0%
20230106 17.89 18.01 17.74 17.8 -0.5% -0.17% 0% 8934 0.1593 90.62 17.83 0% 0 0% 0 0% 0 0% 0%
20230105 17.79 18.08 17.75 17.89 0.56% 0% 0% 11456 0.2049 119.55 17.89 0% 0 0% 0 0% 0 0% 0%
20230104 17.84 17.88 17.7 17.79 -0.22% -0.11% 0% 6040 0.1076 64.79 17.81 0% 0 0% 0 0% 0 0% 0%
20230103 17.46 17.91 17.44 17.83 1.94% 0.68% 0% 8493 0.1504 87.32 17.71 0% 0 0% 0 0% 0 0% 0%
20221230 17.59 17.59 17.41 17.49 0.46% -0.06% 0% 4503 0.0788 50.8 17.5 0% 0 0% 0 0% 0 0% 0%
20221229 17.46 17.58 17.37 17.41 -0.29% -0.23% 0% 5829 0.1017 44.26 17.45 0% 0 0% 0 0% 0 0% 0%
20221228 17.68 17.88 17.43 17.46 -1.85% -1.02% 0% 6372 0.1124 42.27 17.64 0% 0 0% 0 0% 0 0% 0%
20221227 17.67 17.82 17.54 17.79 0.17% 0.68% 0% 7480 0.1322 42.83 17.67 0% 0 0% 0 0% 0 0% 0%
20221226 17.45 17.85 17.39 17.76 2.13% 0.28% 0% 7273 0.1288 38.32 17.71 0% 0 0% 0 0% 0 0% 0%
20221223 17.29 17.47 17.22 17.39 0.58% 0.29% 0% 5368 0.0931 25.67 17.34 0% 0 0% 0 0% 0 0% 0%
20221222 17.49 17.58 17.23 17.29 -1.03% -0.52% 0% 7083 0.1231 31.87 17.38 0% 0 0% 0 0% 0 0% 0%
20221221 17.88 17.88 17.45 17.47 -1.74% -0.85% 0% 8311 0.1464 35.51 17.62 0% 0 0% 0 0% 0 0% 0%
20221220 17.75 17.98 17.65 17.78 0.17% -0.06% 0% 9426 0.1677 38.44 17.79 0% 0 0% 0 0% 0 0% 0%
20221219 18.19 18.19 17.61 17.75 -2.42% -0.45% 0% 13505 0.2408 49.12 17.83 0% 0 0% 0 0% 0 0% 0%
20221216 18.95 18.95 18.08 18.19 -3.5% -1.03% 0% 25076 0.4608 87.56 18.38 0% 0 0% 0 0% 0 0% 0%
20221215 18.63 19 18.5 18.85 0.43% -0.05% 0% 20679 0.3901 75.07 18.86 0% 0 0% 0 0% 0 0% 0%
20221214 18.5 19.15 18.41 18.77 2.46% -0.32% 0% 25551 0.4812 111.6 18.83 0% 0 0% 0 0% 0 0% 0%
20221213 18.7 18.78 18.31 18.32 -2.35% -0.97% 0% 15796 0.2923 48.74 18.5 0% 0 0% 0 0% 0 0% 0%
20221212 18.75 18.87 18.52 18.76 -0.16% 0.43% 0% 15475 0.289 40.59 18.68 0% 0 0% 0 0% 0 0% 0%
20221209 18.88 19.08 18.77 18.79 -0.48% -0.79% 0% 12890 0.2441 32.86 18.94 0% 0 0% 0 0% 0 0% 0%
20221208 19.12 19.13 18.81 18.88 -1.41% -0.26% 0% 14309 0.2708 35.08 18.93 0% 0 0% 0 0% 0 0% 0%
20221207 19.16 19.28 18.91 19.15 0% 0.1% 0% 18341 0.3508 44.03 19.13 0% 0 0% 0 0% 0 0% 0%
20221206 19.59 19.63 19.1 19.15 -2.49% -1.19% 0% 29416 0.57 64.23 19.38 0% 0 0% 0 0% 0 0% 0%
20221205 19.58 19.68 19.43 19.64 0% 0.36% 0% 20026 0.3919 41.35 19.57 0% 0 0% 0 0% 0 0% 0%
20221202 19.64 19.67 19.37 19.64 0.15% 0.31% 0% 19036 0.3728 38.73 19.58 0% 0 0% 0 0% 0 0% 0%
20221201 19.6 19.81 19.21 19.61 0.36% 0.62% 0% 35134 0.6846 71.72 19.49 0% 0 0% 0 0% 0 0% 0%
20221130 19.88 20.22 19.47 19.54 -2.35% -1.11% 0% 37764 0.7461 82.6 19.76 0% 0 0% 0 0% 0 0% 0%
20221129 18.87 20.19 18.78 20.01 6.15% 2.09% 0% 61281 1.201 140.7 19.6 0% 0 0% 0 0% 0 0% 0%
20221128 18.75 18.86 18.57 18.85 0% 0.64% 0% 12144 0.2274 29.98 18.73 0% 0 0% 0 0% 0 0% 0%
20221125 18.89 18.95 18.63 18.85 -0.21% 0.43% 0% 15590 0.2926 40.77 18.77 0% 0 0% 0 0% 0 0% 0%
20221124 19.05 19.18 18.75 18.89 -0.74% 0.11% 0% 17672 0.3334 47.66 18.87 0% 0 0% 0 0% 0 0% 0%
20221123 19.39 19.58 18.78 19.03 -2.91% -0.16% 0% 35607 0.6786 100 19.06 0% 0 0% 0 0% 0 0% 0%
20221122 19.02 19.95 19.01 19.6 2.4% 0.05% 0% 65009 1.2733 214.74 19.59 0% 0 0% 0 0% 0 0% 0%
20221121 18.38 19.27 18.33 19.14 3.46% 1.16% 0% 41397 0.7834 155.68 18.92 0% 0 0% 0 0% 0 0% 0%
20221118 18.74 18.87 18.46 18.5 -1.28% -0.91% 0% 18017 0.3363 69.44 18.67 0% 0 0% 0 0% 0 0% 0%
20221117 18.72 18.78 18.52 18.74 -0.21% 0.64% 0% 15502 0.2886 56.98 18.62 0% 0 0% 0 0% 0 0% 0%
20221116 18.86 19.01 18.66 18.78 -0.84% -0.32% 0% 22315 0.4205 80.92 18.84 0% 0 0% 0 0% 0 0% 0%
20221115 18.54 18.97 18.45 18.94 2.82% 0.69% 0% 29527 0.5554 105.57 18.81 0% 0 0% 0 0% 0 0% 0%
20221114 18.46 18.64 18.33 18.42 -0.22% -0.32% 0% 14748 0.2725 53.74 18.48 0% 0 0% 0 0% 0 0% 0%
20221111 18.63 18.87 18.43 18.46 0.71% -0.91% 0% 20488 0.3816 73.17 18.63 0% 0 0% 0 0% 0 0% 0%
20221110 18.5 18.65 18.29 18.33 -1.45% -0.6% 0% 21396 0.3946 71.49 18.44 0% 0 0% 0 0% 0 0% 0%
20221109 18.91 18.99 18.58 18.6 -0.27% -0.96% 0% 22523 0.4229 76.36 18.78 0% 0 0% 0 0% 0 0% 0%
20221108 18.68 18.73 18.41 18.65 0.21% 0.48% 0% 19556 0.3629 65.96 18.56 0% 0 0% 0 0% 0 0% 0%
20221107 18.46 18.73 18.4 18.61 0.87% -0.11% 0% 26767 0.4986 90.18 18.63 0% 0 0% 0 0% 0 0% 0%
20221104 18.2 18.56 18.2 18.45 0.87% 0.11% 0% 22661 0.4176 76.46 18.43 0% 0 0% 0 0% 0 0% 0%
20221103 18.2 18.42 18.02 18.29 0.49% 0.38% 0% 20562 0.3746 70.19 18.22 0% 0 0% 0 0% 0 0% 0%
20221102 17.91 18.24 17.86 18.2 1.85% 0.39% 0% 21961 0.3982 68.96 18.13 0% 0 0% 0 0% 0 0% 0%
20221101 17.62 17.88 17.51 17.87 1.42% 0.68% 0% 18628 0.3306 56.28 17.75 0% 0 0% 0 0% 0 0% 0%
20221031 17.38 17.75 17.22 17.62 1.79% 0.23% 0% 16813 0.2955 47.39 17.58 0% 0 0% 0 0% 0 0% 0%
20221028 18.14 18.4 17.31 17.31 -6.03% -2.53% 0% 38588 0.6852 102.74 17.76 0% 0 0% 0 0% 0 0% 0%
20221027 18.49 18.77 18.42 18.42 -0.38% -0.86% 0% 23208 0.4311 62.93 18.58 0% 0 0% 0 0% 0 0% 0%
20221026 18.28 18.68 18.28 18.49 1.87% 0.11% 0% 22243 0.4109 55.58 18.47 0% 0 0% 0 0% 0 0% 0%
20221025 18.55 18.68 18 18.15 -2.1% -0.6% 0% 24201 0.4418 56.13 18.26 0% 0 0% 0 0% 0 0% 0%
20221024 18.8 19.19 18.42 18.54 -1.07% -1.49% 0% 27063 0.5092 61.47 18.82 0% 0 0% 0 0% 0 0% 0%
20221021 18.95 19.07 18.64 18.74 -1.26% -0.48% 0% 24513 0.4617 52.31 18.83 0% 0 0% 0 0% 0 0% 0%
20221020 18.64 19.44 18.41 18.98 1.82% -0.37% 0% 44532 0.8482 85.89 19.05 0% 0 0% 0 0% 0 0% 0%
20221019 19.1 19.3 18.64 18.64 -2.82% -1.22% 0% 33023 0.623 53.52 18.87 0% 0 0% 0 0% 0 0% 0%
20221018 19.4 19.72 19.14 19.18 -1.13% -0.88% 0% 36675 0.7098 57.94 19.35 0% 0 0% 0 0% 0 0% 0%
20221017 18.92 19.59 18.88 19.4 1.73% 0.52% 0% 43843 0.8462 65.66 19.3 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