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. 中亦科技301208
    4. 返回上一页 刷新
股票代码（例：sz301208）       245条   (进入中亦科技股票专站) 中亦科技股票成本分析
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 41.33 41.87 40.85 41.37 0.17% 0.02% 0% 14489 0.5993 74.42 41.36 0% 0 0% 0 0% 0 0% 0%
20230927 41.63 41.88 41.29 41.3 -0.82% -0.65% 0% 14102 0.5862 69.09 41.57 0% 0 0% 0 0% 0 0% 0%
20230926 41.27 42.1 41.09 41.64 0.43% -0.26% 0% 19550 0.8163 93.6 41.75 0% 0 0% 0 0% 0 0% 0%
20230925 41.12 41.8 40.63 41.46 0.14% 0.66% 0% 19365 0.7977 90.39 41.19 0% 0 0% 0 0% 0 0% 0%
20230922 39.69 41.49 39.65 41.4 4.52% 1.32% 0% 27159 1.1098 117.84 40.86 0% 0 0% 0 0% 0 0% 0%
20230921 39.75 40.2 39.43 39.61 -0.65% -0.35% 0% 11202 0.4453 44.49 39.75 0% 0 0% 0 0% 0 0% 0%
20230920 39.55 40.49 39.55 39.87 0.68% -0.77% 0% 14390 0.5782 52.15 40.18 0% 0 0% 0 0% 0 0% 0%
20230919 40.41 40.45 39.59 39.6 -1.81% -0.85% 0% 15950 0.637 54.48 39.94 0% 0 0% 0 0% 0 0% 0%
20230918 40.4 41.13 40.2 40.33 -1.15% -0.54% 0% 16272 0.6599 51.75 40.55 0% 0 0% 0 0% 0 0% 0%
20230915 41.74 42.44 40.6 40.8 -2.21% -1.21% 0% 22582 0.9326 67.48 41.3 0% 0 0% 0 0% 0 0% 0%
20230914 41.65 43.1 41.25 41.72 0.75% -0.86% 0% 26542 1.1168 74.48 42.08 0% 0 0% 0 0% 0 0% 0%
20230913 42.53 42.6 41.13 41.41 -2.56% -0.34% 0% 21339 0.8866 53.08 41.55 0% 0 0% 0 0% 0 0% 0%
20230912 42.82 43.1 42.3 42.5 -1.35% -0.16% 0% 22732 0.9676 50.33 42.57 0% 0 0% 0 0% 0 0% 0%
20230911 42.39 43.23 41.44 43.08 1.03% 1.65% 0% 34808 1.475 66.77 42.38 0% 0 0% 0 0% 0 0% 0%
20230908 42.26 42.77 40.8 42.64 -0.3% 2.06% 0% 41632 1.7392 65.8 41.78 0% 0 0% 0 0% 0 0% 0%
20230907 42.4 43.23 42.01 42.77 0.87% -0.09% 0% 35791 1.5321 53.08 42.81 0% 0 0% 0 0% 0 0% 0%
20230906 42.5 43.07 41.75 42.4 -0.42% -0.02% 0% 28569 1.2115 37.87 42.41 0% 0 0% 0 0% 0 0% 0%
20230905 44 44 42.4 42.58 -3.8% -0.79% 0% 40681 1.7462 48.56 42.92 0% 0 0% 0 0% 0 0% 0%
20230904 44.94 45.2 43.35 44.26 -0.67% 0.61% 0% 40619 1.7869 41.26 43.99 0% 0 0% 0 0% 0 0% 0%
20230901 46.78 46.78 44.3 44.56 -3.97% -0.96% 0% 47348 2.1301 43.29 44.99 0% 0 0% 0 0% 0 0% 0%
20230831 45.85 47.36 45.13 46.4 -0.09% 0.13% 0% 60692 2.8126 53.58 46.34 0% 0 0% 0 0% 0 0% 0%
20230830 45.9 47.49 44.3 46.44 -0.02% 1.57% 0% 74234 3.3942 58.86 45.72 0% 0 0% 0 0% 0 0% 0%
20230829 44.15 47.47 44.14 46.45 5.02% 1.49% 0% 83659 3.8292 62.37 45.77 0% 0 0% 0 0% 0 0% 0%
20230828 54.98 55.8 44.18 44.23 -9.51% -12.12% 0% 115642 5.82 96.91 50.33 0% 0 0% 0 0% 0 0% 0%
20230825 48.3 52.98 48.3 48.88 -2.82% -3.15% 0% 82122 4.1443 74.1 50.47 0% 0 0% 0 0% 0 0% 0%
20230824 51.53 54.07 50.3 50.3 -2.39% -3.68% 0% 87666 4.5778 82.99 52.22 0% 0 0% 0 0% 0 0% 0%
20230823 52.02 53.18 50.05 51.53 -7.49% -0.21% 0% 99857 5.1571 93.32 51.64 0% 0 0% 0 0% 0 0% 0%
20230822 57.54 59.7 52.65 55.7 -2.25% -0.98% 0% 161049 9.0595 164.07 56.25 0% 0 0% 0 0% 0 0% 0%
20230821 51.58 59.72 51.2 56.98 11.77% 2.24% 0% 137979 7.6891 149.17 55.73 0% 0 0% 0 0% 0 0% 0%
20230818 52.8 53.48 49.66 50.98 -4.17% -0.68% 0% 104934 5.3867 107.38 51.33 0% 0 0% 0 0% 0 0% 0%
20230817 47.11 57.48 46.28 53.2 9.02% 4.89% 0% 157164 7.9713 162.91 50.72 0% 0 0% 0 0% 0 0% 0%
20230816 42.39 51.96 41.93 48.8 11.67% 3.79% 0% 134034 6.3017 146.2 47.02 0% 0 0% 0 0% 0 0% 0%
20230815 42.5 43.95 41.68 43.7 1.75% 1.91% 0% 62175 2.6658 69.93 42.88 0% 0 0% 0 0% 0 0% 0%
20230814 40.83 43.77 40.83 42.95 0.14% 1.13% 0% 55049 2.3379 65.04 42.47 0% 0 0% 0 0% 0 0% 0%
20230811 45 45.48 42.89 42.89 -9.71% -2.19% 0% 76575 3.3579 98.47 43.85 0% 0 0% 0 0% 0 0% 0%
20230810 45.23 47.97 44 47.5 2.86% 4.12% 0% 103995 4.7438 144.89 45.62 0% 0 0% 0 0% 0 0% 0%
20230809 43.02 47.69 43.02 46.18 4.72% 1.14% 0% 111062 5.0716 178.35 45.66 0% 0 0% 0 0% 0 0% 0%
20230808 46.03 48 43.91 44.1 -9.33% -4.28% 0% 117214 5.4004 239.33 46.07 0% 0 0% 0 0% 0 0% 0%
20230807 41.56 49.81 41.56 48.64 15.04% 4.85% 0% 134853 6.256 355.96 46.39 0% 0 0% 0 0% 0 0% 0%
20230804 39.71 44.76 39.59 42.28 10.51% 0.88% 0% 99089 4.1525 354.76 41.91 0% 0 0% 0 0% 0 0% 0%
20230803 36.65 39.49 36.65 38.26 3.74% -0.86% 0% 54616 2.1076 256.45 38.59 0% 0 0% 0 0% 0 0% 0%
20230802 34.86 38.66 34.5 36.88 5.82% -1.05% 0% 34745 1.2948 196.33 37.27 0% 0 0% 0 0% 0 0% 0%
20230801 34.54 35.8 33.8 34.85 1.4% 0.03% 0% 12547 0.4372 73.85 34.84 0% 0 0% 0 0% 0 0% 0%
20230731 34.85 35.82 34.37 34.37 -0.81% -1.58% 0% 12256 0.428 70.63 34.92 0% 0 0% 0 0% 0 0% 0%
20230728 34.15 34.65 33.57 34.65 2% 1.49% 0% 13487 0.4604 71.36 34.14 0% 0 0% 0 0% 0 0% 0%
20230727 35.21 35.35 33.92 33.97 -4.66% -1.71% 0% 13480 0.4659 69.7 34.56 0% 0 0% 0 0% 0 0% 0%
20230726 35.17 36.26 34.23 35.63 2.39% 0.71% 0% 18876 0.6679 97.76 35.38 0% 0 0% 0 0% 0 0% 0%
20230725 34.84 34.99 34.21 34.8 1.67% 0.49% 0% 11264 0.3901 57.4 34.63 0% 0 0% 0 0% 0 0% 0%
20230724 34.39 35.18 33.79 34.23 0.29% -0.78% 0% 12300 0.4244 63.08 34.5 0% 0 0% 0 0% 0 0% 0%
20230721 36.49 36.5 34 34.13 -5.46% -2.07% 0% 18473 0.6437 96.8 34.85 0% 0 0% 0 0% 0 0% 0%
20230720 37.36 37.78 35.98 36.1 -3.78% -1.5% 0% 13725 0.503 78.84 36.65 0% 0 0% 0 0% 0 0% 0%
20230719 38.21 38.8 37.39 37.52 -2.22% -1.11% 0% 16820 0.6382 103.97 37.94 0% 0 0% 0 0% 0 0% 0%
20230718 58.86 58.98 57.9 57.95 -1.36% -0.67% 0% 9873 0.576 99.87 58.34 0% 0 0% 0 0% 0 0% 0%
20230717 58.23 59.23 58.02 58.75 1.03% 0.36% 0% 11387 0.6666 123.11 58.54 0% 0 0% 0 0% 0 0% 0%
20230714 56.65 59.18 56.45 58.15 2.7% 0.45% 0% 11661 0.6751 134.77 57.89 0% 0 0% 0 0% 0 0% 0%
20230713 54.49 57.18 54.2 56.62 3.6% 0.43% 0% 11728 0.6612 141.67 56.38 0% 0 0% 0 0% 0 0% 0%
20230712 55.3 56.49 54.4 54.65 0.26% -1.48% 0% 12494 0.6931 118.82 55.47 0% 0 0% 0 0% 0 0% 0%
20230711 54.02 54.56 53.55 54.51 0.57% 0.94% 0% 6672 0.3603 82.95 54 0% 0 0% 0 0% 0 0% 0%
20230710 55.13 55.77 53.15 54.2 -1.72% -0.17% 0% 6272 0.3405 56.15 54.29 0% 0 0% 0 0% 0 0% 0%
20230707 54.8 55.8 53.95 55.15 0.47% 0.55% 0% 7817 0.4288 62.78 54.85 0% 0 0% 0 0% 0 0% 0%
20230706 54.68 55.95 54.33 54.89 -0.11% -0.69% 0% 5129 0.2835 53.68 55.27 0% 0 0% 0 0% 0 0% 0%
20230705 55.11 55.38 54.4 54.95 -0.42% -0.05% 0% 5233 0.2877 36.88 54.98 0% 0 0% 0 0% 0 0% 0%
20230704 55.22 55.4 54.58 55.18 0.09% 0.36% 0% 4631 0.2546 37.67 54.98 0% 0 0% 0 0% 0 0% 0%
20230703 55.15 56.1 53.64 55.13 -0.36% 0.84% 0% 8402 0.4593 62.4 54.67 0% 0 0% 0 0% 0 0% 0%
20230630 54.08 55.77 53.76 55.33 2.05% 0.86% 0% 5600 0.3072 39.69 54.86 0% 0 0% 0 0% 0 0% 0%
20230629 53.23 54.86 53.2 54.22 1.06% 0.31% 0% 6585 0.3559 44.84 54.05 0% 0 0% 0 0% 0 0% 0%
20230628 56.63 56.63 52.74 53.65 -4.91% -0.33% 0% 12217 0.6576 80.03 53.83 0% 0 0% 0 0% 0 0% 0%
20230627 55 56.8 54.8 56.42 2.12% 1.27% 0% 8801 0.4903 60.52 55.71 0% 0 0% 0 0% 0 0% 0%
20230626 60.51 60.8 55.15 55.25 -8.56% -2.44% 0% 17327 0.9813 118.76 56.63 0% 0 0% 0 0% 0 0% 0%
20230621 61.28 61.35 59.9 60.42 -1.6% -0.36% 0% 9190 0.5573 71 60.64 0% 0 0% 0 0% 0 0% 0%
20230620 61.22 61.95 60.83 61.4 -0.24% 0.07% 0% 11518 0.7067 89.35 61.36 0% 0 0% 0 0% 0 0% 0%
20230619 59.35 62.1 59.18 61.55 4.04% 0.56% 0% 20956 1.2828 169.31 61.21 0% 0 0% 0 0% 0 0% 0%
20230616 57.37 59.52 57.15 59.16 3.14% 0.53% 0% 14491 0.8528 125.98 58.85 0% 0 0% 0 0% 0 0% 0%
20230615 59.8 60.17 57.09 57.36 -4.24% -1.92% 0% 14597 0.8537 131.73 58.48 0% 0 0% 0 0% 0 0% 0%
20230614 59.59 60.64 59.45 59.9 0.18% -0.27% 0% 8920 0.5357 86.36 60.06 0% 0 0% 0 0% 0 0% 0%
20230613 58.55 60.05 57.91 59.79 1.55% 1.06% 0% 9993 0.5912 94.61 59.16 0% 0 0% 0 0% 0 0% 0%
20230612 59.06 59.7 58.63 58.88 -0.62% -0.08% 0% 8262 0.4869 77.23 58.93 0% 0 0% 0 0% 0 0% 0%
20230609 58.48 59.47 58.3 59.25 0.8% 0.32% 0% 7984 0.4715 74.17 59.06 0% 0 0% 0 0% 0 0% 0%
20230608 59.34 59.49 57.42 58.78 -0.94% 0.29% 0% 9635 0.5647 88.73 58.61 0% 0 0% 0 0% 0 0% 0%
20230607 57.9 59.71 57.4 59.34 2.26% 0.63% 0% 10645 0.6277 99.82 58.97 0% 0 0% 0 0% 0 0% 0%
20230606 59.58 59.58 57.87 58.03 -2.6% -1.06% 0% 6790 0.3982 65.33 58.65 0% 0 0% 0 0% 0 0% 0%
20230605 58.44 59.93 58.25 59.58 1.93% 0.59% 0% 7680 0.4549 71.8 59.23 0% 0 0% 0 0% 0 0% 0%
20230602 59.55 59.55 58.02 58.45 -1.73% -0.2% 0% 9520 0.5576 88.49 58.57 0% 0 0% 0 0% 0 0% 0%
20230601 58.94 59.66 58.42 59.48 0.78% 0.41% 0% 9423 0.5582 57.03 59.24 0% 0 0% 0 0% 0 0% 0%
20230531 58.47 59.3 58 59.02 0.94% 0.36% 0% 9485 0.5578 60.28 58.81 0% 0 0% 0 0% 0 0% 0%
20230530 57.44 58.47 57.14 58.47 1.99% 1.14% 0% 11302 0.6534 110.21 57.81 0% 0 0% 0 0% 0 0% 0%
20230529 57.65 58.06 57.03 57.33 -0.3% -0.36% 0% 8586 0.494 87.77 57.54 0% 0 0% 0 0% 0 0% 0%
20230526 56.83 57.66 56.31 57.5 1.77% 0.63% 0% 10303 0.5887 109.31 57.14 0% 0 0% 0 0% 0 0% 0%
20230525 56.27 57.45 55.4 56.5 0.53% 0.21% 0% 7819 0.4408 86.92 56.38 0% 0 0% 0 0% 0 0% 0%
20230524 55.23 56.6 55.06 56.2 1.08% 0.34% 0% 5856 0.328 65.38 56.01 0% 0 0% 0 0% 0 0% 0%
20230523 56.4 56.58 55.55 55.6 -1.3% -0.77% 0% 6495 0.3639 72.54 56.03 0% 0 0% 0 0% 0 0% 0%
20230522 57.31 57.48 55.65 56.33 -1.71% -0.05% 0% 7321 0.4126 86.41 56.36 0% 0 0% 0 0% 0 0% 0%
20230519 57 57.85 56.73 57.31 -0.26% 0.07% 0% 5598 0.3206 63.69 57.27 0% 0 0% 0 0% 0 0% 0%
20230518 54.98 58.55 54.97 57.46 4.09% 0.47% 0% 11370 0.6502 119.93 57.19 0% 0 0% 0 0% 0 0% 0%
20230517 54.15 55.28 53.93 55.2 1.56% 0.71% 0% 6019 0.3299 61.18 54.81 0% 0 0% 0 0% 0 0% 0%
20230516 55.01 55.47 54.27 54.35 -1.4% -0.82% 0% 5675 0.311 52.45 54.8 0% 0 0% 0 0% 0 0% 0%
20230515 55.53 55.59 54.01 55.12 -0.81% 0.97% 0% 6283 0.343 48.1 54.59 0% 0 0% 0 0% 0 0% 0%
20230510 54.28 55.69 53.88 54.7 0.55% 0.15% 0% 5679 0.3102 44.03 54.62 0% 0 0% 0 0% 0 0% 0%
20230509 56.12 56.18 54.32 54.4 -3.15% -1.13% 0% 7605 0.4184 55.33 55.02 0% 0 0% 0 0% 0 0% 0%
20230508 54.92 56.36 54.54 56.17 2% 1.19% 0% 7860 0.4363 58.61 55.51 0% 0 0% 0 0% 0 0% 0%
20230505 55.1 55.89 54.3 55.07 -0.09% 0.11% 0% 6775 0.3727 50.28 55.01 0% 0 0% 0 0% 0 0% 0%
20230504 57.26 57.98 54.55 55.12 -4.42% -0.74% 0% 12107 0.6723 90.58 55.53 0% 0 0% 0 0% 0 0% 0%
20230428 54.67 58.28 54.12 57.67 5.49% 1.16% 0% 11929 0.6801 92.72 57.01 0% 0 0% 0 0% 0 0% 0%
20230427 56.49 57.5 54.55 54.67 -4.09% -2.34% 0% 11585 0.6485 89.69 55.98 0% 0 0% 0 0% 0 0% 0%
20230426 58.01 59.14 55.7 57 -1.55% -1.11% 0% 15362 0.8854 121.15 57.64 0% 0 0% 0 0% 0 0% 0%
20230425 58 61.57 57.74 57.9 4.32% -2% 0% 26148 1.5449 210.69 59.08 0% 0 0% 0 0% 0 0% 0%
20230424 55.2 57.39 55.1 55.5 0.54% -0.7% 0% 7926 0.443 71.96 55.89 0% 0 0% 0 0% 0 0% 0%
20230421 58.61 59.15 55 55.2 -6.44% -2.54% 0% 10642 0.6028 92.74 56.64 0% 0 0% 0 0% 0 0% 0%
20230420 59.15 59.42 58.36 59 -0.25% 0.29% 0% 5144 0.3026 44.4 58.83 0% 0 0% 0 0% 0 0% 0%
20230419 58.68 60.2 58.31 59.15 0.8% -0.2% 0% 6540 0.3876 52.69 59.27 0% 0 0% 0 0% 0 0% 0%
20230418 59.52 59.92 58.66 58.68 -1.36% -0.73% 0% 6779 0.4007 51.4 59.11 0% 0 0% 0 0% 0 0% 0%
20230417 61.19 61.2 59.23 59.49 -3.08% -0.58% 0% 9365 0.5604 68.1 59.84 0% 0 0% 0 0% 0 0% 0%
20230414 61.7 62.39 59.77 61.38 -0.5% 0.59% 0% 9392 0.5731 69.81 61.02 0% 0 0% 0 0% 0 0% 0%
20230413 63.53 64.22 61.36 61.69 -3.52% -1.03% 0% 11354 0.7077 83.12 62.33 0% 0 0% 0 0% 0 0% 0%
20230412 60.3 63.99 59.93 63.94 5.7% 2.55% 0% 14415 0.8988 107.24 62.35 0% 0 0% 0 0% 0 0% 0%
20230411 60.36 60.93 59.78 60.49 0.38% 0.33% 0% 6246 0.3766 44.84 60.29 0% 0 0% 0 0% 0 0% 0%
20230410 62.99 63 60 60.26 -4.33% -1.47% 0% 12115 0.741 82.13 61.16 0% 0 0% 0 0% 0 0% 0%
20230407 61.12 63.35 60.38 62.99 3.08% 0.83% 0% 12137 0.7582 79.78 62.47 0% 0 0% 0 0% 0 0% 0%
20230406 62.26 62.8 60.35 61.11 -1.91% -0.37% 0% 13871 0.8508 89.05 61.34 0% 0 0% 0 0% 0 0% 0%
20230404 63.7 64.04 61.71 62.3 -2.66% -0.86% 0% 13064 0.8209 86.33 62.84 0% 0 0% 0 0% 0 0% 0%
20230403 62.71 64.15 62.52 64 2.4% 0.74% 0% 13207 0.8391 87.1 63.53 0% 0 0% 0 0% 0 0% 0%
20230331 61.81 62.7 60.3 62.5 1.41% 1.71% 0% 9219 0.5665 57.52 61.45 0% 0 0% 0 0% 0 0% 0%
20230330 63.5 63.9 61.11 61.63 -3.17% -0.74% 0% 14269 0.886 87.14 62.09 0% 0 0% 0 0% 0 0% 0%
20230329 63.24 65.38 62.84 63.65 1.29% -0.78% 0% 9538 0.6119 60.82 64.15 0% 0 0% 0 0% 0 0% 0%
20230328 65.91 66.31 62.68 62.84 -4.66% -2.26% 0% 14097 0.9063 89.62 64.29 0% 0 0% 0 0% 0 0% 0%
20230327 66.82 67 64.61 65.91 -0.59% 0.23% 0% 15293 1.0057 98.67 65.76 0% 0 0% 0 0% 0 0% 0%
20230324 68.9 70.82 66.13 66.3 -3.73% -2.08% 0% 19379 1.3122 127.05 67.71 0% 0 0% 0 0% 0 0% 0%
20230323 66.98 69.88 66.83 68.87 2.41% 0.26% 0% 14256 0.9792 93.58 68.69 0% 0 0% 0 0% 0 0% 0%
20230322 67.62 67.65 65.65 67.25 -0.52% 0.99% 0% 11848 0.7889 65.77 66.59 0% 0 0% 0 0% 0 0% 0%
20230321 67.51 70.45 66.81 67.6 -0.5% -0.88% 0% 14197 0.9682 79.93 68.2 0% 0 0% 0 0% 0 0% 0%
20230320 66 69.2 65.97 67.94 3.02% 0.16% 0% 15286 1.0369 87.79 67.83 0% 0 0% 0 0% 0 0% 0%
20230317 65.49 67.11 65 65.95 1.12% -0.53% 0% 13276 0.8802 78.04 66.3 0% 0 0% 0 0% 0 0% 0%
20230316 64.74 66.27 63.48 65.22 0.28% 0.68% 0% 11515 0.7459 66.44 64.78 0% 0 0% 0 0% 0 0% 0%
20230315 65.7 65.99 64.58 65.04 -0.87% -0.18% 0% 10038 0.6541 58.79 65.16 0% 0 0% 0 0% 0 0% 0%
20230314 68.15 68.5 64.5 65.61 -3.73% -0.42% 0% 14604 0.9623 82.93 65.89 0% 0 0% 0 0% 0 0% 0%
20230313 67.22 68.48 66.78 68.15 0.68% 0.56% 0% 16300 1.1047 97.52 67.77 0% 0 0% 0 0% 0 0% 0%
20230310 68.51 69.5 67.1 67.69 -4.73% -0.78% 0% 22960 1.5664 143.81 68.22 0% 0 0% 0 0% 0 0% 0%
20230309 62.02 72.08 61.65 71.05 15.15% 6.25% 0% 33185 2.2192 229.64 66.87 0% 0 0% 0 0% 0 0% 0%
20230308 59.01 62.4 59.01 61.7 4.58% 0.75% 0% 15101 0.9248 115.85 61.24 0% 0 0% 0 0% 0 0% 0%
20230307 60.82 62.82 59 59 -3.26% -2.46% 0% 10380 0.6279 79.75 60.49 0% 0 0% 0 0% 0 0% 0%
20230306 60.66 61.66 60.09 60.99 0.93% 0.18% 0% 7349 0.4474 57.81 60.88 0% 0 0% 0 0% 0 0% 0%
20230303 61.92 62.4 59.6 60.43 -3.61% -0.41% 0% 13786 0.8366 106.92 60.68 0% 0 0% 0 0% 0 0% 0%
20230302 63.59 64.45 62.52 62.69 -0.99% -0.93% 0% 10828 0.6852 90.66 63.28 0% 0 0% 0 0% 0 0% 0%
20230301 60.53 63.49 60.09 63.32 4.61% 1.67% 0% 17248 1.0742 140.25 62.28 0% 0 0% 0 0% 0 0% 0%
20230228 61.49 62.8 59.68 60.53 -0.36% -0.79% 0% 10421 0.6358 85.86 61.01 0% 0 0% 0 0% 0 0% 0%
20230227 60.67 62.57 59.76 60.75 -0.02% -0.7% 0% 8847 0.5413 69.37 61.18 0% 0 0% 0 0% 0 0% 0%
20230224 60.49 61.3 59.83 60.76 0.35% 0.33% 0% 6519 0.3948 48.87 60.56 0% 0 0% 0 0% 0 0% 0%
20230223 61.8 62.5 59.84 60.55 -2.05% -0.69% 0% 8518 0.5193 63.14 60.97 0% 0 0% 0 0% 0 0% 0%
20230222 59.18 62.25 58.86 61.82 3.93% 1.63% 0% 9894 0.6019 70.66 60.83 0% 0 0% 0 0% 0 0% 0%
20230221 60.4 62.77 59.23 59.48 -1.59% -2.12% 0% 8331 0.5063 62.4 60.77 0% 0 0% 0 0% 0 0% 0%
20230220 58.93 61.1 58.18 60.44 2.81% 0.75% 0% 9081 0.5448 63.52 59.99 0% 0 0% 0 0% 0 0% 0%
20230217 61.29 61.9 58.74 58.79 -3.45% -1.31% 0% 9760 0.5814 63.49 59.57 0% 0 0% 0 0% 0 0% 0%
20230216 64.1 64.1 60.5 60.89 -5.57% -2.22% 0% 12641 0.7872 79.34 62.27 0% 0 0% 0 0% 0 0% 0%
20230215 63.27 64.88 62.35 64.48 3.3% 0.92% 0% 13880 0.8868 84.19 63.89 0% 0 0% 0 0% 0 0% 0%
20230214 63.01 65.47 62.01 62.42 -0.92% -2.21% 0% 17802 1.1363 111.52 63.83 0% 0 0% 0 0% 0 0% 0%
20230213 60.6 64.73 60.31 63 3.98% 0.53% 0% 15582 0.9766 103.12 62.67 0% 0 0% 0 0% 0 0% 0%
20230210 61.82 61.95 59.96 60.59 -2.2% -0.28% 0% 9181 0.5578 59.96 60.76 0% 0 0% 0 0% 0 0% 0%
20230209 58.59 61.97 58.15 61.95 5.54% 1.89% 0% 14707 0.8942 93.2 60.8 0% 0 0% 0 0% 0 0% 0%
20230208 59.6 60.18 58.6 58.7 -1.51% -0.96% 0% 6884 0.408 40.69 59.27 0% 0 0% 0 0% 0 0% 0%
20230207 61.78 62.12 59 59.6 -4.49% -0.38% 0% 16402 0.9814 96.6 59.83 0% 0 0% 0 0% 0 0% 0%
20230206 59.8 62.58 59.35 62.4 3.48% 1.61% 0% 17459 1.0721 110.25 61.41 0% 0 0% 0 0% 0 0% 0%
20230203 57.77 60.5 57.53 60.3 4.33% 2.29% 0% 19268 1.1358 121.46 58.95 0% 0 0% 0 0% 0 0% 0%
20230202 60.99 61.92 57.6 57.8 -5.2% -1.87% 0% 23642 1.3924 167.75 58.9 0% 0 0% 0 0% 0 0% 0%
20230201 60.38 61.16 59.77 60.97 0.98% 0.83% 0% 8805 0.5324 71.64 60.47 0% 0 0% 0 0% 0 0% 0%
20230131 61.9 62.1 60.13 60.38 -2.42% -0.67% 0% 6531 0.397 48.74 60.79 0% 0 0% 0 0% 0 0% 0%
20230130 65.72 65.88 61.68 61.88 -3.87% -1.84% 0% 13316 0.8395 98.88 63.04 0% 0 0% 0 0% 0 0% 0%
20230120 64.87 65.25 62.8 64.37 0.5% 0.05% 0% 13596 0.8748 103.71 64.34 0% 0 0% 0 0% 0 0% 0%
20230119 60.31 66.36 60.14 64.05 6.24% 0.33% 0% 21026 1.3422 176.09 63.84 0% 0 0% 0 0% 0 0% 0%
20230118 59.85 61.11 57.9 60.29 1.06% 1.21% 0% 9658 0.5753 73.35 59.57 0% 0 0% 0 0% 0 0% 0%
20230117 60.56 61.33 59.05 59.66 -2.48% -0.37% 0% 9035 0.541 60.16 59.88 0% 0 0% 0 0% 0 0% 0%
20230116 60.42 62.78 59.9 61.18 2.44% -0.54% 0% 12128 0.746 77.88 61.51 0% 0 0% 0 0% 0 0% 0%
20230113 60.67 61.13 59.58 59.72 -2.23% -0.53% 0% 3976 0.2387 25.57 60.04 0% 0 0% 0 0% 0 0% 0%
20230112 60.69 62 59.66 61.08 1.8% 0.68% 0% 7036 0.4269 44.95 60.67 0% 0 0% 0 0% 0 0% 0%
20230111 62.77 63.45 59.21 60 -4.67% -1.41% 0% 18132 1.1036 120.07 60.86 0% 0 0% 0 0% 0 0% 0%
20230110 62.95 64.18 61.82 62.94 0.37% -0.22% 0% 10056 0.6343 77.03 63.08 0% 0 0% 0 0% 0 0% 0%
20230109 62.01 64.68 62.01 62.71 1.32% -0.56% 0% 12554 0.7917 102.37 63.06 0% 0 0% 0 0% 0 0% 0%
20230106 60.08 63.5 58.57 61.89 3.27% 0.72% 0% 14574 0.8956 124.19 61.45 0% 0 0% 0 0% 0 0% 0%
20230105 60.78 61.2 59.51 59.93 -1.74% -0.08% 0% 11930 0.7156 108.68 59.98 0% 0 0% 0 0% 0 0% 0%
20230104 58.77 63 56 60.99 5.98% 1.72% 0% 28461 1.7065 279.4 59.96 0% 0 0% 0 0% 0 0% 0%
20230103 50.53 57.86 50.37 57.55 13% 5.23% 0% 20947 1.1456 247.62 54.69 0% 0 0% 0 0% 0 0% 0%
20221230 48.8 51.86 48.11 50.93 3.73% 1.39% 0% 11734 0.5894 186.9 50.23 0% 0 0% 0 0% 0 0% 0%
20221229 47.41 49.75 47.05 49.1 3.63% 0.61% 0% 9324 0.455 122.08 48.8 0% 0 0% 0 0% 0 0% 0%
20221228 48.34 48.41 46.71 47.38 -2.53% 0.04% 0% 5473 0.2592 71.77 47.36 0% 0 0% 0 0% 0 0% 0%
20221227 48.25 48.66 46.8 48.61 0.77% 1.69% 0% 5766 0.2756 74.76 47.8 0% 0 0% 0 0% 0 0% 0%
20221226 47.39 48.95 47.08 48.24 1.3% 0% 0% 5328 0.257 64.71 48.24 0% 0 0% 0 0% 0 0% 0%
20221223 46.7 48.68 46.7 47.62 0.91% -0.46% 0% 5130 0.2454 60.67 47.84 0% 0 0% 0 0% 0 0% 0%
20221222 47.9 49.2 47.11 47.19 -0.76% -1.42% 0% 5381 0.2576 60.69 47.87 0% 0 0% 0 0% 0 0% 0%
20221221 48.38 48.69 46.93 47.55 -1.72% -0.02% 0% 5564 0.2646 57.75 47.56 0% 0 0% 0 0% 0 0% 0%
20221220 49.25 49.82 48.3 48.38 -1.83% -0.98% 0% 3805 0.1859 39.82 48.86 0% 0 0% 0 0% 0 0% 0%
20221219 49.74 50.55 49.08 49.28 -0.92% -0.56% 0% 4455 0.2208 46.15 49.56 0% 0 0% 0 0% 0 0% 0%
20221216 52.45 52.45 49.66 49.74 -5.71% -1.45% 0% 6699 0.3381 67.68 50.47 0% 0 0% 0 0% 0 0% 0%
20221215 51.98 53.2 51.13 52.75 1.97% 0.34% 0% 6097 0.3205 59.17 52.57 0% 0 0% 0 0% 0 0% 0%
20221214 52.48 53.36 51.5 51.73 -1.37% -0.98% 0% 4774 0.2494 53.19 52.24 0% 0 0% 0 0% 0 0% 0%
20221213 55.99 56.02 52 52.45 -5.14% -1.71% 0% 8162 0.4355 69.58 53.36 0% 0 0% 0 0% 0 0% 0%
20221212 54.9 55.8 54.22 55.29 1.15% 0.18% 0% 3577 0.1974 30.86 55.19 0% 0 0% 0 0% 0 0% 0%
20221209 55.3 56.15 54.58 54.66 -1.03% -0.92% 0% 4455 0.2458 36.87 55.17 0% 0 0% 0 0% 0 0% 0%
20221208 57.11 57.38 55.08 55.23 -3.29% -1.62% 0% 9084 0.51 76.15 56.14 0% 0 0% 0 0% 0 0% 0%
20221207 57.79 57.79 56.3 57.11 -0.7% 0.18% 0% 4345 0.2477 34.51 57.01 0% 0 0% 0 0% 0 0% 0%
20221206 57.48 58.5 57.2 57.51 -0.93% -0.16% 0% 5262 0.3031 39.92 57.6 0% 0 0% 0 0% 0 0% 0%
20221205 58.86 61 57.71 58.05 -1.99% -1.06% 0% 8436 0.4949 61.2 58.67 0% 0 0% 0 0% 0 0% 0%
20221202 56.29 61.6 55.81 59.23 4.65% 0.03% 0% 15919 0.9426 116.33 59.21 0% 0 0% 0 0% 0 0% 0%
20221201 55.02 57.48 54.81 56.6 2.02% 0.66% 0% 14727 0.8281 94.33 56.23 0% 0 0% 0 0% 0 0% 0%
20221130 56.7 56.71 54.4 55.48 -1.98% 0.69% 0% 11099 0.6115 61.91 55.1 0% 0 0% 0 0% 0 0% 0%
20221129 57.43 58.29 56.53 56.6 -1.39% -0.86% 0% 11828 0.6753 65.93 57.09 0% 0 0% 0 0% 0 0% 0%
20221128 58.38 59.48 57.03 57.4 -2.7% -1.1% 0% 10152 0.5892 54.66 58.04 0% 0 0% 0 0% 0 0% 0%
20221125 61.63 62.59 58.99 58.99 -5.13% -2.85% 0% 7209 0.4377 38.55 60.72 0% 0 0% 0 0% 0 0% 0%
20221124 61.09 64.8 59.88 62.18 3.02% -0.03% 0% 16763 1.0427 83.42 62.2 0% 0 0% 0 0% 0 0% 0%
20221123 62.08 62.08 59 60.36 -1.55% 0.05% 0% 11294 0.6814 48.36 60.33 0% 0 0% 0 0% 0 0% 0%
20221122 62.3 63.66 60.12 61.31 -1.05% -0.44% 0% 11811 0.7273 49.95 61.58 0% 0 0% 0 0% 0 0% 0%
20221121 60.98 63.5 60.8 61.96 -0.64% 0.1% 0% 7102 0.4396 27.75 61.9 0% 0 0% 0 0% 0 0% 0%
20221118 63.3 65.5 62.08 62.36 -3.24% -2.52% 0% 21250 1.3593 74.33 63.97 0% 0 0% 0 0% 0 0% 0%
20221117 61 65 57.61 64.45 10.06% 4.61% 0% 29344 1.8079 100.57 61.61 0% 0 0% 0 0% 0 0% 0%
20221116 58.87 60.17 57.9 58.56 -2.24% -0.1% 0% 14183 0.8314 45.62 58.62 0% 0 0% 0 0% 0 0% 0%
20221115 59.19 62.5 59.11 59.9 0.98% -1.46% 0% 18074 1.0987 60.51 60.79 0% 0 0% 0 0% 0 0% 0%
20221114 59.01 60.43 56.83 59.32 0.54% 1.07% 0% 16601 0.9743 54.26 58.69 0% 0 0% 0 0% 0 0% 0%
20221111 62.11 63 58.5 59 -4.24% -1.65% 0% 23457 1.4072 76.8 59.99 0% 0 0% 0 0% 0 0% 0%
20221110 59.9 65.97 59.84 61.61 2.68% -2.72% 0% 37282 2.361 133.2 63.33 0% 0 0% 0 0% 0 0% 0%
20221109 60 61.09 57.7 60 0% 0.52% 0% 18691 1.1157 65.77 59.69 0% 0 0% 0 0% 0 0% 0%
20221108 58.22 61.73 57.38 60 1.1% 0.54% 0% 34782 2.0758 123.17 59.68 0% 0 0% 0 0% 0 0% 0%
20221107 52.08 61.98 52.08 59.35 14.18% 1.73% 0% 49893 2.9107 190.23 58.34 0% 0 0% 0 0% 0 0% 0%
20221104 51 52.08 50 51.98 0.99% 2% 0% 24129 1.2297 95.21 50.96 0% 0 0% 0 0% 0 0% 0%
20221103 48 52.58 47.3 51.47 7.32% 2.82% 0% 41791 2.0922 173.13 50.06 0% 0 0% 0 0% 0 0% 0%
20221102 49.37 49.37 47.68 47.96 -1.72% -0.27% 0% 16466 0.7919 73.9 48.09 0% 0 0% 0 0% 0 0% 0%
20221101 48.96 49 47.51 48.8 -1.43% 1.18% 0% 19812 0.9555 88.81 48.23 0% 0 0% 0 0% 0 0% 0%
20221031 47.2 51 47 49.51 6.47% 0.61% 0% 28016 1.3787 129.61 49.21 0% 0 0% 0 0% 0 0% 0%
20221028 47.9 48.5 46.11 46.5 -4.52% -1.5% 0% 20553 0.9704 93.29 47.21 0% 0 0% 0 0% 0 0% 0%
20221027 46.6 49.54 45.77 48.7 5.87% 0.87% 0% 38044 1.8368 176.46 48.28 0% 0 0% 0 0% 0 0% 0%
20221026 42.29 46.2 42.29 46 8.52% 2.2% 0% 22677 1.0208 105.27 45.01 0% 0 0% 0 0% 0 0% 0%
20221025 43.38 43.87 42.05 42.39 -3.06% -0.96% 0% 12664 0.542 58.76 42.8 0% 0 0% 0 0% 0 0% 0%
20221024 44.01 45.3 43.6 43.73 -0.61% -1.82% 0% 12893 0.5742 62.01 44.54 0% 0 0% 0 0% 0 0% 0%
20221021 43.69 45.1 43.6 44 -0.81% -0.5% 0% 10421 0.4608 51.49 44.22 0% 0 0% 0 0% 0 0% 0%
20221020 43.34 45.6 43.31 44.36 1.07% -0.63% 0% 17432 0.7781 89.43 44.64 0% 0 0% 0 0% 0 0% 0%
20221019 44.3 45.99 42.91 43.89 -0.97% -0.93% 0% 21403 0.9482 116.33 44.3 0% 0 0% 0 0% 0 0% 0%
20221018 44.68 44.92 43.88 44.68 -1.59% 0.79% 0% 19122 0.8476 113.61 44.33 0% 0 0% 0 0% 0 0% 0%
20221017 44.95 46.45 44.01 45.4 3.46% -0.07% 0% 27902 1.2675 187.1 45.43 0% 0 0% 0 0% 0 0% 0%
20220720 48.18 48.46 47.75 48.13 -1.03% 0.17% 0% 20489 0.9845 50.74 48.05 0% 0 0% 0 0% 0 0% 0%
20220719 47.58 49.1 47.25 48.63 2.99% 0.77% 0% 29082 1.4036 68.51 48.26 0% 0 0% 0 0% 0 0% 0%
20220718 46.6 47.25 46.1 47.22 -0.44% 1.14% 0% 20798 0.971 45.05 46.69 0% 0 0% 0 0% 0 0% 0%
20220715 47.5 48.55 47.43 47.43 -0.15% -1.13% 0% 24978 1.1981 50.85 47.97 0% 0 0% 0 0% 0 0% 0%
20220714 46.7 48.09 46.7 47.5 1.06% 0.32% 0% 23177 1.0975 42.54 47.35 0% 0 0% 0 0% 0 0% 0%
20220713 47.7 47.72 46.7 47 -2.69% -0.02% 0% 22191 1.0433 35.74 47.01 0% 0 0% 0 0% 0 0% 0%
20220712 46.68 48.65 46.59 48.3 2.92% 1.56% 0% 30147 1.4337 41.26 47.56 0% 0 0% 0 0% 0 0% 0%
20220711 48 48 46.59 46.93 -3.58% -0.38% 0% 32813 1.5457 37.05 47.11 0% 0 0% 0 0% 0 0% 0%
20220708 51.97 51.99 48.58 48.67 -13.71% -2.41% 0% 63459 3.1646 57.54 49.87 0% 0 0% 0 0% 0 0% 0%
20220707 61.1 63.3 56.3 56.4 22.45% -5.73% 0% 86003 5.1454 64.12 59.83 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