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. 中荣股份301223
    4. 返回上一页 刷新
股票代码（例：sz301223）       228条   (进入中荣股份股票专站) 中荣股份股票成本分析
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 18.88 18.91 18.73 18.89 0.48% 0.11% 0% 6837 0.129 71.25 18.87 0% 0 0% 0 0% 0 0% 0%
20230927 18.66 18.86 18.62 18.8 0.64% 0.05% 0% 7137 0.1341 69.29 18.79 0% 0 0% 0 0% 0 0% 0%
20230926 18.74 18.78 18.64 18.68 -0.43% 0% 0% 4299 0.0803 38.7 18.68 0% 0 0% 0 0% 0 0% 0%
20230925 18.76 18.84 18.68 18.76 -0.11% -0.05% 0% 5582 0.1048 46.71 18.77 0% 0 0% 0 0% 0 0% 0%
20230922 18.48 18.8 18.36 18.78 2.01% 0.7% 0% 9235 0.1722 71.47 18.65 0% 0 0% 0 0% 0 0% 0%
20230921 18.65 18.66 18.4 18.41 -1.13% -0.43% 0% 6777 0.1253 51.57 18.49 0% 0 0% 0 0% 0 0% 0%
20230920 18.62 18.72 18.57 18.62 -0.16% -0.16% 0% 4623 0.0862 34.21 18.65 0% 0 0% 0 0% 0 0% 0%
20230919 18.77 18.91 18.61 18.65 -0.96% -0.16% 0% 5911 0.1104 41.86 18.68 0% 0 0% 0 0% 0 0% 0%
20230918 18.58 18.94 18.51 18.83 1.18% 0.27% 0% 10752 0.2019 74.21 18.78 0% 0 0% 0 0% 0 0% 0%
20230915 18.54 18.66 18.43 18.61 0.32% 0.32% 0% 9518 0.1766 63.55 18.55 0% 0 0% 0 0% 0 0% 0%
20230914 18.81 18.81 18.43 18.55 -1.38% -0.16% 0% 12216 0.227 78.52 18.58 0% 0 0% 0 0% 0 0% 0%
20230913 19.07 19.08 18.68 18.81 -1.42% -0.16% 0% 12376 0.2332 75.39 18.84 0% 0 0% 0 0% 0 0% 0%
20230912 19.06 19.1 18.92 19.08 0.1% 0.37% 0% 8997 0.171 52.75 19.01 0% 0 0% 0 0% 0 0% 0%
20230911 19.21 19.21 18.9 19.06 -0.26% 0.05% 0% 9793 0.1866 50.07 19.05 0% 0 0% 0 0% 0 0% 0%
20230908 19.19 19.33 19.01 19.11 -0.68% -0.05% 0% 9430 0.1803 46.32 19.12 0% 0 0% 0 0% 0 0% 0%
20230907 19.65 19.65 19.24 19.24 -1.59% -0.72% 0% 10478 0.2031 50.05 19.38 0% 0 0% 0 0% 0 0% 0%
20230906 19.69 19.76 19.52 19.55 -0.46% -0.1% 0% 8716 0.1706 40.55 19.57 0% 0 0% 0 0% 0 0% 0%
20230905 19.69 19.87 19.58 19.64 -0.86% -0.25% 0% 9307 0.1833 42.39 19.69 0% 0 0% 0 0% 0 0% 0%
20230904 19.69 20 19.66 19.81 0.3% 0.15% 0% 14376 0.2844 58.69 19.78 0% 0 0% 0 0% 0 0% 0%
20230901 19.83 20 19.68 19.75 -0.45% -0.3% 0% 15069 0.2985 57.12 19.81 0% 0 0% 0 0% 0 0% 0%
20230831 19.66 20.17 19.65 19.84 0.66% -0.35% 0% 22433 0.4466 79.29 19.91 0% 0 0% 0 0% 0 0% 0%
20230830 19.61 19.84 19.55 19.71 0.56% 0.1% 0% 19796 0.3898 70.93 19.69 0% 0 0% 0 0% 0 0% 0%
20230829 18.51 19.61 18.4 19.6 5.38% 1.55% 0% 36568 0.7059 125.4 19.3 0% 0 0% 0 0% 0 0% 0%
20230828 19.33 19.52 18.58 18.6 0.32% -2.16% 0% 22235 0.4227 84.03 19.01 0% 0 0% 0 0% 0 0% 0%
20230825 18.59 19 18.41 18.54 0.22% -0.86% 0% 18311 0.3424 73.28 18.7 0% 0 0% 0 0% 0 0% 0%
20230824 18.98 19.06 18.36 18.5 -2.12% -0.11% 0% 18170 0.3365 72.59 18.52 0% 0 0% 0 0% 0 0% 0%
20230823 19.33 19.39 18.9 18.9 -2.58% -1.2% 0% 15436 0.2953 61.33 19.13 0% 0 0% 0 0% 0 0% 0%
20230822 19.95 19.98 18.89 19.4 -2.9% 0% 0% 37021 0.7182 151.76 19.4 0% 0 0% 0 0% 0 0% 0%
20230821 19.78 20.11 19.7 19.98 0.81% 0% 0% 33811 0.6757 152.28 19.98 0% 0 0% 0 0% 0 0% 0%
20230818 19.52 20.06 19.49 19.82 0.92% -0.35% 0% 34557 0.6872 174.57 19.89 0% 0 0% 0 0% 0 0% 0%
20230817 19.4 19.65 19.18 19.64 1.45% 1.03% 0% 16654 0.3237 95.06 19.44 0% 0 0% 0 0% 0 0% 0%
20230816 19.3 19.88 19.28 19.36 -0.1% -1.12% 0% 14845 0.2906 90.25 19.58 0% 0 0% 0 0% 0 0% 0%
20230815 19.52 19.73 19.28 19.38 -0.72% -0.05% 0% 11933 0.2314 73.86 19.39 0% 0 0% 0 0% 0 0% 0%
20230814 19.63 19.77 19.17 19.52 -1.06% 0.41% 0% 15210 0.2957 94.12 19.44 0% 0 0% 0 0% 0 0% 0%
20230811 19.8 19.92 19.63 19.73 -1% -0.05% 0% 15669 0.3093 98.37 19.74 0% 0 0% 0 0% 0 0% 0%
20230810 19.54 19.95 19.47 19.93 1.94% 0.66% 0% 26409 0.5229 151.95 19.8 0% 0 0% 0 0% 0 0% 0%
20230809 19.6 19.72 19.48 19.55 -0.76% -0.1% 0% 11921 0.2333 68.64 19.57 0% 0 0% 0 0% 0 0% 0%
20230808 19.38 19.73 19.27 19.7 1.6% 0.66% 0% 21245 0.4157 126.17 19.57 0% 0 0% 0 0% 0 0% 0%
20230807 19.28 19.41 19.17 19.39 0.52% 0.41% 0% 8867 0.1712 45.97 19.31 0% 0 0% 0 0% 0 0% 0%
20230804 19.35 19.44 19.24 19.29 -0.57% -0.16% 0% 9563 0.1848 39.02 19.32 0% 0 0% 0 0% 0 0% 0%
20230803 19.3 19.4 19.21 19.4 0.41% 0.36% 0% 6700 0.1295 23.06 19.33 0% 0 0% 0 0% 0 0% 0%
20230802 19.26 19.33 19.12 19.32 -0.16% 0.47% 0% 10011 0.1925 31.15 19.23 0% 0 0% 0 0% 0 0% 0%
20230801 19.5 19.5 19.3 19.35 -0.62% 0.05% 0% 11254 0.2176 30.3 19.34 0% 0 0% 0 0% 0 0% 0%
20230731 19.58 19.58 19.45 19.47 -0.15% -0.15% 0% 14533 0.2834 35.19 19.5 0% 0 0% 0 0% 0 0% 0%
20230728 19.4 19.66 19.4 19.5 0.57% -0.15% 0% 14531 0.2838 29.96 19.53 0% 0 0% 0 0% 0 0% 0%
20230727 19.7 19.77 19.37 19.39 -1.87% -0.56% 0% 21863 0.4264 44.77 19.5 0% 0 0% 0 0% 0 0% 0%
20230726 20 20 19.68 19.76 -1.5% -0.15% 0% 25808 0.5108 54.83 19.79 0% 0 0% 0 0% 0 0% 0%
20230725 20.11 20.15 19.85 20.06 -0.64% 0.35% 0% 42458 0.8487 94.08 19.99 0% 0 0% 0 0% 0 0% 0%
20230724 19.7 20.36 19.32 20.19 1.61% 1.2% 0% 59634 1.1898 142.02 19.95 0% 0 0% 0 0% 0 0% 0%
20230721 19.3 20.08 19.29 19.87 2.95% 0% 0% 53058 1.0542 141.64 19.87 0% 0 0% 0 0% 0 0% 0%
20230720 19.7 19.8 19.27 19.3 -3.02% -0.92% 0% 35028 0.6822 103.58 19.48 0% 0 0% 0 0% 0 0% 0%
20230719 19.18 20.1 19.12 19.9 2.95% 0.81% 0% 60277 1.1897 196.55 19.74 0% 0 0% 0 0% 0 0% 0%
20230718 19.66 19.74 19.15 19.33 -4.16% -0.26% 0% 55147 1.0685 211.07 19.38 0% 0 0% 0 0% 0 0% 0%
20230717 19.34 20.89 19.2 20.17 5.82% 0.6% 0% 83915 1.6827 406.1 20.05 0% 0 0% 0 0% 0 0% 0%
20230714 18.9 19.08 18.78 19.06 0.79% 0.58% 0% 13960 0.2645 103.27 18.95 0% 0 0% 0 0% 0 0% 0%
20230713 18.68 18.97 18.62 18.91 1.18% 0.32% 0% 8322 0.1569 65.92 18.85 0% 0 0% 0 0% 0 0% 0%
20230712 18.88 18.88 18.69 18.69 -0.9% -0.59% 0% 5086 0.0956 41.21 18.8 0% 0 0% 0 0% 0 0% 0%
20230711 18.8 18.87 18.77 18.86 0.16% 0.11% 0% 5564 0.1048 47.7 18.84 0% 0 0% 0 0% 0 0% 0%
20230710 18.7 18.86 18.66 18.83 0.7% 0.21% 0% 7259 0.1364 59.68 18.79 0% 0 0% 0 0% 0 0% 0%
20230707 18.67 18.84 18.57 18.7 0.38% 0.11% 0% 6172 0.1153 49.32 18.68 0% 0 0% 0 0% 0 0% 0%
20230706 18.76 18.76 18.63 18.63 -0.53% -0.32% 0% 3927 0.0734 37.97 18.69 0% 0 0% 0 0% 0 0% 0%
20230705 18.8 18.85 18.68 18.73 -0.16% 0% 0% 5142 0.0963 38.68 18.73 0% 0 0% 0 0% 0 0% 0%
20230704 18.73 18.84 18.69 18.76 0.11% 0% 0% 5186 0.0973 46.86 18.76 0% 0 0% 0 0% 0 0% 0%
20230703 18.74 18.8 18.7 18.74 0.11% -0.05% 0% 5473 0.1026 51.01 18.75 0% 0 0% 0 0% 0 0% 0%
20230630 18.64 18.74 18.53 18.72 0.59% 0.21% 0% 6059 0.1132 55.49 18.68 0% 0 0% 0 0% 0 0% 0%
20230629 18.44 18.65 18.35 18.61 0.92% 0.27% 0% 5427 0.1007 46.7 18.56 0% 0 0% 0 0% 0 0% 0%
20230628 18.41 18.47 18.18 18.44 0% 0.66% 0% 5225 0.0957 41.44 18.32 0% 0 0% 0 0% 0 0% 0%
20230627 18.17 18.45 18.17 18.44 1.37% 0.33% 0% 3989 0.0733 30.66 18.38 0% 0 0% 0 0% 0 0% 0%
20230626 18.32 18.43 18.19 18.19 -0.76% -0.49% 0% 5083 0.0929 36.07 18.28 0% 0 0% 0 0% 0 0% 0%
20230621 18.55 18.55 18.32 18.33 -1.24% -0.54% 0% 5438 0.1002 39.34 18.43 0% 0 0% 0 0% 0 0% 0%
20230620 18.5 18.82 18.29 18.56 0.38% 0.27% 0% 10370 0.192 76.05 18.51 0% 0 0% 0 0% 0 0% 0%
20230619 18.69 18.72 18.46 18.49 -1.33% -0.48% 0% 8481 0.1576 65.95 18.58 0% 0 0% 0 0% 0 0% 0%
20230616 18.73 18.76 18.68 18.74 0.27% 0.11% 0% 4631 0.0867 37.36 18.72 0% 0 0% 0 0% 0 0% 0%
20230615 18.76 18.76 18.6 18.69 0.11% 0.16% 0% 5224 0.0975 41.87 18.66 0% 0 0% 0 0% 0 0% 0%
20230614 18.93 18.93 18.64 18.67 -1.37% -0.59% 0% 9295 0.1746 76.62 18.78 0% 0 0% 0 0% 0 0% 0%
20230613 18.78 19.05 18.78 18.93 0.26% 0% 0% 7100 0.1344 63.79 18.93 0% 0 0% 0 0% 0 0% 0%
20230612 18.9 18.97 18.71 18.88 -0.63% 0.32% 0% 10607 0.1996 99.21 18.82 0% 0 0% 0 0% 0 0% 0%
20230609 18.78 19.37 18.62 19 1.66% 0.26% 0% 14665 0.2779 135.72 18.95 0% 0 0% 0 0% 0 0% 0%
20230608 19.05 19.05 18.91 18.91 -0.68% -0.16% 0% 6836 0.1295 60.39 18.94 0% 0 0% 0 0% 0 0% 0%
20230607 18.85 19.06 18.83 19.04 1.12% 0.26% 0% 7853 0.1491 55.54 18.99 0% 0 0% 0 0% 0 0% 0%
20230606 19.11 19.11 18.8 18.83 -1.21% -0.58% 0% 8566 0.1622 47.16 18.94 0% 0 0% 0 0% 0 0% 0%
20230605 19 19.16 18.94 19.06 0.05% 0% 0% 8615 0.1642 48.01 19.06 0% 0 0% 0 0% 0 0% 0%
20230602 18.86 19.09 18.86 19.05 0.69% 0.32% 0% 7287 0.1384 41.02 18.99 0% 0 0% 0 0% 0 0% 0%
20230601 19 19.03 18.76 18.92 0% -0.11% 0% 6480 0.1227 28.85 18.94 0% 0 0% 0 0% 0 0% 0%
20230531 18.87 19.09 18.87 18.92 -0.58% -0.16% 0% 6502 0.1232 28.29 18.95 0% 0 0% 0 0% 0 0% 0%
20230530 19.03 19.09 18.71 19.03 -0.05% 0.58% 0% 10691 0.2023 60.98 18.92 0% 0 0% 0 0% 0 0% 0%
20230529 19.11 19.37 18.93 19.04 -0.52% -0.47% 0% 13202 0.2525 78.4 19.13 0% 0 0% 0 0% 0 0% 0%
20230526 19.06 19.39 19.06 19.14 -0.52% -0.36% 0% 17601 0.3382 108.56 19.21 0% 0 0% 0 0% 0 0% 0%
20230525 19.45 19.51 19 19.24 -1.84% 0% 0% 33779 0.65 227.15 19.24 0% 0 0% 0 0% 0 0% 0%
20230524 18.6 19.93 18.55 19.6 4.98% 1.24% 0% 47122 0.9123 383.03 19.36 0% 0 0% 0 0% 0 0% 0%
20230523 18.7 18.77 18.62 18.67 0.11% -0.16% 0% 8562 0.1601 97.71 18.7 0% 0 0% 0 0% 0 0% 0%
20230522 18.58 18.68 18.57 18.65 0.16% 0.11% 0% 6322 0.1178 60.36 18.63 0% 0 0% 0 0% 0 0% 0%
20230519 18.69 18.7 18.57 18.62 -0.32% 0.05% 0% 5588 0.104 53.68 18.61 0% 0 0% 0 0% 0 0% 0%
20230518 18.6 18.71 18.53 18.68 0.38% 0.11% 0% 6290 0.1174 58.85 18.66 0% 0 0% 0 0% 0 0% 0%
20230517 18.51 18.62 18.4 18.61 0.81% 0.38% 0% 6390 0.1185 58.86 18.54 0% 0 0% 0 0% 0 0% 0%
20230516 18.45 18.57 18.43 18.46 -0.32% -0.22% 0% 5747 0.1063 53.21 18.5 0% 0 0% 0 0% 0 0% 0%
20230515 18.4 18.53 18.3 18.52 1.09% 0.6% 0% 7845 0.1444 70.07 18.41 0% 0 0% 0 0% 0 0% 0%
20230510 18.29 18.36 18.18 18.29 0.61% 0.05% 0% 6887 0.1259 31.99 18.28 0% 0 0% 0 0% 0 0% 0%
20230509 18.39 18.48 18.18 18.18 -1.03% -0.49% 0% 11045 0.2018 97.69 18.27 0% 0 0% 0 0% 0 0% 0%
20230508 18.55 18.56 18.27 18.37 -0.05% 0.05% 0% 9344 0.1716 86.31 18.36 0% 0 0% 0 0% 0 0% 0%
20230505 18.86 19.15 18.35 18.38 -3.21% -0.65% 0% 24989 0.4624 239.39 18.5 0% 0 0% 0 0% 0 0% 0%
20230504 19.11 19.11 18.94 18.99 -0.26% 0% 0% 5333 0.1013 63.6 18.99 0% 0 0% 0 0% 0 0% 0%
20230428 18.8 19.06 18.73 19.04 1.33% 0.69% 0% 8424 0.1593 98.54 18.91 0% 0 0% 0 0% 0 0% 0%
20230427 18.75 18.85 18.67 18.79 0.48% 0.05% 0% 6747 0.1267 79.97 18.78 0% 0 0% 0 0% 0 0% 0%
20230426 18.6 18.8 18.6 18.7 0.21% -0.16% 0% 5371 0.1006 59.3 18.73 0% 0 0% 0 0% 0 0% 0%
20230425 19.11 19.14 18.5 18.66 -1.63% -0.05% 0% 8852 0.1653 91.03 18.67 0% 0 0% 0 0% 0 0% 0%
20230424 18.69 19.14 18.69 18.97 -0.11% 0.42% 0% 6447 0.1218 63.94 18.89 0% 0 0% 0 0% 0 0% 0%
20230421 19.35 19.38 18.97 18.99 -1.86% -0.78% 0% 7696 0.1473 72.34 19.14 0% 0 0% 0 0% 0 0% 0%
20230420 19.53 19.53 19.23 19.35 -0.77% 0.16% 0% 5389 0.1041 50.69 19.32 0% 0 0% 0 0% 0 0% 0%
20230419 19.7 19.74 19.5 19.5 -0.91% -0.41% 0% 5435 0.1064 48.88 19.58 0% 0 0% 0 0% 0 0% 0%
20230418 19.79 19.79 19.66 19.68 -0.4% -0.05% 0% 4866 0.0958 37.57 19.69 0% 0 0% 0 0% 0 0% 0%
20230417 19.72 19.78 19.66 19.76 0.2% 0.15% 0% 5478 0.1081 42.28 19.73 0% 0 0% 0 0% 0 0% 0%
20230414 19.67 19.77 19.62 19.72 0.31% 0.15% 0% 4306 0.0848 33.59 19.69 0% 0 0% 0 0% 0 0% 0%
20230413 19.84 19.87 19.59 19.66 -1.26% -0.35% 0% 9299 0.1835 71.69 19.73 0% 0 0% 0 0% 0 0% 0%
20230412 19.85 19.97 19.79 19.91 -0.1% 0.25% 0% 7680 0.1525 62.23 19.86 0% 0 0% 0 0% 0 0% 0%
20230411 19.91 20 19.71 19.93 0.25% 0.45% 0% 8244 0.1636 68.1 19.84 0% 0 0% 0 0% 0 0% 0%
20230410 20.1 20.1 19.86 19.88 -1.14% -0.35% 0% 7483 0.1493 62.37 19.95 0% 0 0% 0 0% 0 0% 0%
20230407 19.92 20.19 19.88 20.11 0.65% 0.2% 0% 7120 0.1429 58.14 20.07 0% 0 0% 0 0% 0 0% 0%
20230406 20.07 20.13 19.9 19.98 -1.48% -0.05% 0% 10962 0.2191 77.34 19.99 0% 0 0% 0 0% 0 0% 0%
20230404 19.83 20.56 19.83 20.28 2.27% 0.25% 0% 21732 0.4397 151.26 20.23 0% 0 0% 0 0% 0 0% 0%
20230403 19.7 19.84 19.66 19.83 0.66% 0.35% 0% 6903 0.1364 50.4 19.76 0% 0 0% 0 0% 0 0% 0%
20230331 19.65 19.76 19.64 19.7 0.25% 0.1% 0% 5142 0.1012 38 19.68 0% 0 0% 0 0% 0 0% 0%
20230330 19.81 19.99 19.62 19.65 -1.11% -0.35% 0% 8401 0.1657 61.3 19.72 0% 0 0% 0 0% 0 0% 0%
20230329 19.9 20 19.84 19.87 -0.15% -0.2% 0% 6764 0.1347 50.58 19.91 0% 0 0% 0 0% 0 0% 0%
20230328 20.07 20.17 19.89 19.9 -1.04% -0.45% 0% 8613 0.1722 65.04 19.99 0% 0 0% 0 0% 0 0% 0%
20230327 20.38 20.38 20.03 20.11 -1.18% -0.25% 0% 12025 0.2424 92.23 20.16 0% 0 0% 0 0% 0 0% 0%
20230324 20.36 20.47 20.27 20.35 -0.68% 0.05% 0% 14684 0.2987 116.67 20.34 0% 0 0% 0 0% 0 0% 0%
20230323 20.1 20.75 20.1 20.49 1.49% 0% 0% 26258 0.538 152.85 20.49 0% 0 0% 0 0% 0 0% 0%
20230322 19.98 20.25 19.98 20.19 0.95% 0.15% 0% 14818 0.2988 149.29 20.16 0% 0 0% 0 0% 0 0% 0%
20230321 19.91 20.05 19.76 20 0.55% 0.6% 0% 14281 0.2839 157.8 19.88 0% 0 0% 0 0% 0 0% 0%
20230320 19.94 19.98 19.82 19.89 -0.35% -0.05% 0% 5105 0.1016 58.88 19.9 0% 0 0% 0 0% 0 0% 0%
20230317 19.86 20.03 19.86 19.96 0.86% 0.15% 0% 7043 0.1404 76.84 19.93 0% 0 0% 0 0% 0 0% 0%
20230316 19.96 19.97 19.78 19.79 -1% -0.3% 0% 6131 0.1217 62.71 19.85 0% 0 0% 0 0% 0 0% 0%
20230315 19.98 20.05 19.9 19.99 0.71% -0.1% 0% 5843 0.1169 58.67 20.01 0% 0 0% 0 0% 0 0% 0%
20230314 20.09 20.09 19.81 19.85 -1.15% -0.25% 0% 6800 0.1353 64.29 19.9 0% 0 0% 0 0% 0 0% 0%
20230313 20.15 20.25 19.91 20.08 -0.99% 0.2% 0% 8164 0.1636 75.39 20.04 0% 0 0% 0 0% 0 0% 0%
20230310 20.28 20.34 20.14 20.28 -0.34% 0.3% 0% 7127 0.1441 64.01 20.22 0% 0 0% 0 0% 0 0% 0%
20230309 20.28 20.43 20.2 20.35 0.25% 0.15% 0% 6928 0.1408 60.79 20.32 0% 0 0% 0 0% 0 0% 0%
20230308 20.02 20.3 20.02 20.3 1.1% 0.54% 0% 5821 0.1175 49.02 20.19 0% 0 0% 0 0% 0 0% 0%
20230307 20.4 20.4 20.07 20.08 -1.33% -0.64% 0% 10479 0.2118 83.01 20.21 0% 0 0% 0 0% 0 0% 0%
20230306 20.4 20.49 20.28 20.35 -0.44% -0.15% 0% 9589 0.1954 70.68 20.38 0% 0 0% 0 0% 0 0% 0%
20230303 20.6 20.68 20.37 20.44 -0.97% -0.24% 0% 11747 0.2407 80.97 20.49 0% 0 0% 0 0% 0 0% 0%
20230302 20.75 20.81 20.64 20.64 -0.48% -0.29% 0% 8139 0.1685 52.14 20.7 0% 0 0% 0 0% 0 0% 0%
20230301 20.53 20.75 20.47 20.74 0.83% 0.44% 0% 10649 0.2199 52.25 20.65 0% 0 0% 0 0% 0 0% 0%
20230228 20.65 20.65 20.34 20.57 0.83% 0.49% 0% 10786 0.2208 40.56 20.47 0% 0 0% 0 0% 0 0% 0%
20230227 20.76 20.79 20.4 20.4 -2.35% -0.83% 0% 13204 0.2716 34.98 20.57 0% 0 0% 0 0% 0 0% 0%
20230224 20.8 20.91 20.7 20.89 0.43% 0.43% 0% 10830 0.2253 25.08 20.8 0% 0 0% 0 0% 0 0% 0%
20230223 21.06 21.09 20.79 20.8 -0.57% -0.57% 0% 11059 0.2313 21.22 20.92 0% 0 0% 0 0% 0 0% 0%
20230222 20.83 20.97 20.6 20.92 -0.43% 0.34% 0% 13251 0.2763 25.27 20.85 0% 0 0% 0 0% 0 0% 0%
20230221 20.9 21.18 20.77 21.01 0.43% 0.24% 0% 20414 0.4279 39.31 20.96 0% 0 0% 0 0% 0 0% 0%
20230220 20.75 20.99 20.68 20.92 0.92% 0.34% 0% 19672 0.4102 38.66 20.85 0% 0 0% 0 0% 0 0% 0%
20230217 20.85 21 20.64 20.73 0.19% -0.29% 0% 24161 0.5024 48.61 20.79 0% 0 0% 0 0% 0 0% 0%
20230216 21.69 21.69 20.69 20.69 -4.7% -2.64% 0% 53007 1.1262 111.61 21.25 0% 0 0% 0 0% 0 0% 0%
20230215 22 22.25 21.63 21.71 -2.38% -0.64% 0% 66807 1.4597 158.58 21.85 0% 0 0% 0 0% 0 0% 0%
20230214 22.2 23.54 21.95 22.24 2.02% -2.11% 0% 111189 2.5263 312.13 22.72 0% 0 0% 0 0% 0 0% 0%
20230213 21.32 22.08 21.32 21.8 0.74% 0.37% 0% 67169 1.4586 255.36 21.72 0% 0 0% 0 0% 0 0% 0%
20230210 20.28 22.16 20.25 21.64 6.6% 0.79% 0% 98303 2.1105 474.87 21.47 0% 0 0% 0 0% 0 0% 0%
20230209 20.17 20.38 20.09 20.3 0.74% 0.3% 0% 11503 0.2328 94.54 20.24 0% 0 0% 0 0% 0 0% 0%
20230208 20.09 20.19 20.03 20.15 0.3% 0.1% 0% 10294 0.2072 85.59 20.13 0% 0 0% 0 0% 0 0% 0%
20230207 20.02 20.12 20.02 20.09 0.2% 0.05% 0% 7198 0.1445 63.53 20.08 0% 0 0% 0 0% 0 0% 0%
20230206 19.98 20.09 19.93 20.05 -0.1% 0.25% 0% 6699 0.134 60.35 20 0% 0 0% 0 0% 0 0% 0%
20230203 20.15 20.17 19.87 20.07 -0.35% 0.3% 0% 12941 0.259 113.3 20.01 0% 0 0% 0 0% 0 0% 0%
20230202 20.26 20.31 20.1 20.14 -0.69% -0.15% 0% 13231 0.2669 126.78 20.17 0% 0 0% 0 0% 0 0% 0%
20230201 19.85 20.28 19.84 20.28 2.06% 0.8% 0% 17551 0.3532 183.22 20.12 0% 0 0% 0 0% 0 0% 0%
20230131 19.82 19.87 19.76 19.87 0.2% 0.25% 0% 8056 0.1597 93 19.82 0% 0 0% 0 0% 0 0% 0%
20230130 19.8 19.85 19.72 19.83 0.92% 0.15% 0% 10367 0.2053 122.91 19.8 0% 0 0% 0 0% 0 0% 0%
20230120 19.61 19.67 19.54 19.65 0.2% 0.05% 0% 8211 0.1613 99.92 19.64 0% 0 0% 0 0% 0 0% 0%
20230119 19.37 19.63 19.31 19.61 1.24% 0.41% 0% 12401 0.2422 95.13 19.53 0% 0 0% 0 0% 0 0% 0%
20230118 19.43 19.43 19.23 19.37 0.16% 0% 0% 4605 0.0892 60.62 19.37 0% 0 0% 0 0% 0 0% 0%
20230117 19.41 19.42 19.27 19.34 -0.41% 0.1% 0% 5724 0.1106 69.35 19.32 0% 0 0% 0 0% 0 0% 0%
20230116 19.14 19.45 19.13 19.42 1.46% 0.41% 0% 10579 0.2046 117.83 19.34 0% 0 0% 0 0% 0 0% 0%
20230113 19.07 19.14 19 19.14 0.74% 0.21% 0% 4996 0.0954 58.4 19.1 0% 0 0% 0 0% 0 0% 0%
20230112 19.06 19.16 18.98 19 -0.31% -0.21% 0% 5467 0.1041 61.94 19.04 0% 0 0% 0 0% 0 0% 0%
20230111 19.29 19.3 19.05 19.06 -0.99% -0.63% 0% 8191 0.1571 91.86 19.18 0% 0 0% 0 0% 0 0% 0%
20230110 19.43 19.43 19.23 19.25 -0.77% -0.21% 0% 6180 0.1192 69.14 19.29 0% 0 0% 0 0% 0 0% 0%
20230109 19.34 19.45 19.31 19.4 0.52% 0.05% 0% 8587 0.1665 93.24 19.39 0% 0 0% 0 0% 0 0% 0%
20230106 19.38 19.39 19.27 19.3 -0.1% -0.16% 0% 6177 0.1194 67.77 19.33 0% 0 0% 0 0% 0 0% 0%
20230105 19.35 19.38 19.21 19.32 0.1% 0.1% 0% 6952 0.1342 73.78 19.3 0% 0 0% 0 0% 0 0% 0%
20230104 19.21 19.43 19.13 19.3 0.52% -0.05% 0% 10707 0.2067 110.99 19.31 0% 0 0% 0 0% 0 0% 0%
20230103 18.81 19.21 18.78 19.2 2.13% 0.63% 0% 12941 0.2469 133.26 19.08 0% 0 0% 0 0% 0 0% 0%
20221230 18.92 18.92 18.77 18.8 0.05% -0.11% 0% 5791 0.109 40.27 18.82 0% 0 0% 0 0% 0 0% 0%
20221229 18.96 19.06 18.78 18.79 -1% -0.63% 0% 7646 0.1446 68.42 18.91 0% 0 0% 0 0% 0 0% 0%
20221228 19.3 19.3 18.96 18.98 -1.45% -0.42% 0% 6999 0.1334 61.57 19.06 0% 0 0% 0 0% 0 0% 0%
20221227 19.31 19.43 19.14 19.26 -0.77% 0.16% 0% 8943 0.172 74.45 19.23 0% 0 0% 0 0% 0 0% 0%
20221226 19.04 19.43 19 19.41 1.94% 1.15% 0% 9628 0.1848 78.74 19.19 0% 0 0% 0 0% 0 0% 0%
20221223 18.96 19.16 18.84 19.04 0.21% 0.11% 0% 8081 0.1537 63.64 19.02 0% 0 0% 0 0% 0 0% 0%
20221222 19.49 19.49 18.98 19 -1.4% -0.99% 0% 9766 0.1874 76.84 19.19 0% 0 0% 0 0% 0 0% 0%
20221221 19.43 19.55 19.22 19.27 -1.23% -0.57% 0% 9297 0.1802 68.95 19.38 0% 0 0% 0 0% 0 0% 0%
20221220 19.68 19.75 19.41 19.51 -0.86% -0.1% 0% 9873 0.1928 71.84 19.53 0% 0 0% 0 0% 0 0% 0%
20221219 20.29 20.29 19.68 19.68 -2.72% -1.2% 0% 14640 0.2916 104.92 19.92 0% 0 0% 0 0% 0 0% 0%
20221216 20.61 20.61 20.22 20.23 -1.89% -0.49% 0% 15580 0.3168 112.27 20.33 0% 0 0% 0 0% 0 0% 0%
20221215 20.66 20.71 20.58 20.62 -0.19% -0.05% 0% 9239 0.1906 66.27 20.63 0% 0 0% 0 0% 0 0% 0%
20221214 20.51 20.74 20.5 20.66 0.78% 0.24% 0% 13016 0.2683 59.15 20.61 0% 0 0% 0 0% 0 0% 0%
20221213 20.6 20.6 20.47 20.5 -0.19% -0.1% 0% 9688 0.1988 64.92 20.52 0% 0 0% 0 0% 0 0% 0%
20221212 20.66 20.75 20.54 20.54 -0.68% -0.29% 0% 11716 0.2414 76.05 20.6 0% 0 0% 0 0% 0 0% 0%
20221209 20.66 20.76 20.65 20.68 0.05% -0.05% 0% 8109 0.1678 52.29 20.69 0% 0 0% 0 0% 0 0% 0%
20221208 20.88 20.88 20.66 20.67 -0.86% -0.39% 0% 16795 0.3485 105.84 20.75 0% 0 0% 0 0% 0 0% 0%
20221207 20.87 20.93 20.77 20.85 -0.14% -0.1% 0% 11301 0.2358 73.25 20.87 0% 0 0% 0 0% 0 0% 0%
20221206 21.07 21.07 20.85 20.88 -0.62% -0.29% 0% 13102 0.2743 78.05 20.94 0% 0 0% 0 0% 0 0% 0%
20221205 21.1 21.16 20.94 21.01 0.05% 0% 0% 15013 0.3154 85.5 21.01 0% 0 0% 0 0% 0 0% 0%
20221202 20.74 21 20.74 21 0.91% 0.43% 0% 17060 0.3567 95.76 20.91 0% 0 0% 0 0% 0 0% 0%
20221201 20.88 20.93 20.8 20.81 0.24% -0.24% 0% 13473 0.2811 73.39 20.86 0% 0 0% 0 0% 0 0% 0%
20221130 20.85 20.86 20.7 20.76 -0.34% -0.1% 0% 11611 0.2413 61.15 20.78 0% 0 0% 0 0% 0 0% 0%
20221129 20.6 20.86 20.51 20.83 1.41% 0.43% 0% 15112 0.3134 72.5 20.74 0% 0 0% 0 0% 0 0% 0%
20221128 20.67 20.68 20.46 20.54 -1.44% 0% 0% 13530 0.2779 59.62 20.54 0% 0 0% 0 0% 0 0% 0%
20221125 20.87 20.93 20.8 20.84 -0.05% -0.1% 0% 12016 0.2506 49.18 20.86 0% 0 0% 0 0% 0 0% 0%
20221124 20.8 20.93 20.8 20.85 0.19% -0.1% 0% 13045 0.2722 47.24 20.87 0% 0 0% 0 0% 0 0% 0%
20221123 21.26 21.26 20.66 20.81 -1.65% -0.19% 0% 25339 0.5284 84.83 20.85 0% 0 0% 0 0% 0 0% 0%
20221122 21.3 21.47 21.14 21.16 -0.61% -0.56% 0% 21688 0.4616 68.51 21.28 0% 0 0% 0 0% 0 0% 0%
20221121 21.28 21.32 21.05 21.29 0.05% 0.47% 0% 17113 0.3626 53.05 21.19 0% 0 0% 0 0% 0 0% 0%
20221118 21.43 21.55 21.25 21.28 -0.37% -0.51% 0% 21813 0.4665 63.24 21.39 0% 0 0% 0 0% 0 0% 0%
20221117 21.37 21.38 21.23 21.36 -0.37% 0.38% 0% 20819 0.4431 56.6 21.28 0% 0 0% 0 0% 0 0% 0%
20221116 21.69 21.7 21.31 21.44 -0.97% -0.33% 0% 30891 0.6644 78.53 21.51 0% 0 0% 0 0% 0 0% 0%
20221115 21.46 21.67 21.37 21.65 1.31% 0.46% 0% 28830 0.6212 68.48 21.55 0% 0 0% 0 0% 0 0% 0%
20221114 21.79 21.79 21.33 21.37 -1.29% -0.65% 0% 32657 0.7023 73.09 21.51 0% 0 0% 0 0% 0 0% 0%
20221111 21.78 21.95 21.61 21.65 0.51% -0.37% 0% 40745 0.8852 87.52 21.73 0% 0 0% 0 0% 0 0% 0%
20221110 21.61 21.83 21.49 21.54 -1.06% -0.42% 0% 34091 0.7374 66.37 21.63 0% 0 0% 0 0% 0 0% 0%
20221109 21.52 21.95 21.42 21.77 1.59% 0.23% 0% 47378 1.029 77.88 21.72 0% 0 0% 0 0% 0 0% 0%
20221108 21.59 21.59 21.33 21.43 -0.42% 0.14% 0% 25374 0.5429 32.84 21.4 0% 0 0% 0 0% 0 0% 0%
20221107 21.42 21.65 21.33 21.52 0.75% 0.23% 0% 41115 0.8827 49.74 21.47 0% 0 0% 0 0% 0 0% 0%
20221104 21 21.5 21 21.36 1.09% 0.19% 0% 42161 0.8987 47.72 21.32 0% 0 0% 0 0% 0 0% 0%
20221103 21.35 21.45 20.96 21.13 -2.27% -0.24% 0% 50453 1.0688 52.92 21.18 0% 0 0% 0 0% 0 0% 0%
20221102 21.24 21.96 21.19 21.62 1.08% 0.51% 0% 58368 1.2555 57.64 21.51 0% 0 0% 0 0% 0 0% 0%
20221101 21.15 21.39 20.69 21.39 1.28% 1.66% 0% 54705 1.1509 48.77 21.04 0% 0 0% 0 0% 0 0% 0%
20221031 21.04 21.49 21.02 21.12 0.52% -0.42% 0% 55150 1.1695 44.05 21.21 0% 0 0% 0 0% 0 0% 0%
20221028 22.02 22.58 21 21.01 -7.49% -3.09% 0% 85149 1.846 58.84 21.68 0% 0 0% 0 0% 0 0% 0%
20221027 23.49 23.98 22.68 22.71 -7.42% -2.36% 0% 122291 2.8445 75.8 23.26 0% 0 0% 0 0% 0 0% 0%
20221026 24.88 25.28 24 24.53 -6.66% 0.16% 0% 177778 4.3544 93.43 24.49 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