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. 荣信文化301231
    4. 返回上一页 刷新
股票代码（例：sz301231）       235条   (进入荣信文化股票专站) 荣信文化股票成本分析
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 28.29 28.59 28.15 28.25 0.39% -0.39% 0% 17979 0.5099 66.77 28.36 0% 0 0% 0 0% 0 0% 0%
20230927 28.25 28.75 28.13 28.14 -1.33% -0.92% 0% 21171 0.6012 74.6 28.4 0% 0 0% 0 0% 0 0% 0%
20230926 27.99 28.76 27.71 28.52 1.49% 0.35% 0% 25785 0.7327 85.82 28.42 0% 0 0% 0 0% 0 0% 0%
20230925 28.39 28.83 28.05 28.1 -1.65% -0.99% 0% 21280 0.6039 69.73 28.38 0% 0 0% 0 0% 0 0% 0%
20230922 27.34 28.75 27.29 28.57 4.27% 0.67% 0% 41480 1.1774 128.49 28.38 0% 0 0% 0 0% 0 0% 0%
20230921 27.81 27.94 27.34 27.4 -1.44% -0.58% 0% 16704 0.4604 46.21 27.56 0% 0 0% 0 0% 0 0% 0%
20230920 28 28.21 27.63 27.8 -0.11% -0.36% 0% 18277 0.51 45.83 27.9 0% 0 0% 0 0% 0 0% 0%
20230919 28.4 28.9 27.62 27.83 -1.76% -1.17% 0% 24058 0.6774 57.15 28.16 0% 0 0% 0 0% 0 0% 0%
20230918 28.02 28.46 27.58 28.33 1.18% 0.53% 0% 24992 0.7043 52.9 28.18 0% 0 0% 0 0% 0 0% 0%
20230915 27.83 28.58 27.67 28 1.08% -0.71% 0% 26275 0.741 46.84 28.2 0% 0 0% 0 0% 0 0% 0%
20230914 28.6 28.6 27.29 27.7 -4.35% -0.57% 0% 37337 1.0401 56.56 27.86 0% 0 0% 0 0% 0 0% 0%
20230913 28.49 29.28 28.21 28.96 0.84% 0.35% 0% 40965 1.1823 58.42 28.86 0% 0 0% 0 0% 0 0% 0%
20230912 28.61 29.18 28.08 28.72 -0.52% 0.38% 0% 30284 0.8665 36.9 28.61 0% 0 0% 0 0% 0 0% 0%
20230911 28.57 28.98 27.88 28.87 0.52% 1.65% 0% 39820 1.131 44.44 28.4 0% 0 0% 0 0% 0 0% 0%
20230908 30.8 30.98 28.26 28.72 -9.54% -1.51% 0% 70988 2.0702 73.42 29.16 0% 0 0% 0 0% 0 0% 0%
20230907 31.07 32.46 30.8 31.75 2.78% -0.19% 0% 50809 1.6163 53.05 31.81 0% 0 0% 0 0% 0 0% 0%
20230906 30.62 31.76 30.26 30.89 -0.83% -0.8% 0% 39752 1.2379 39.01 31.14 0% 0 0% 0 0% 0 0% 0%
20230905 33.8 33.99 31.15 31.15 -9.89% -2.53% 0% 66608 2.1288 65.34 31.96 0% 0 0% 0 0% 0 0% 0%
20230904 38 38.09 34.53 34.57 -11.92% -3.38% 0% 89376 3.198 99.75 35.78 0% 0 0% 0 0% 0 0% 0%
20230901 39.98 41.88 37.1 39.25 0.77% -0.66% 0% 83033 3.2805 111.67 39.51 0% 0 0% 0 0% 0 0% 0%
20230831 39 40.49 37.29 38.95 -3.95% 0.59% 0% 74034 2.8664 106.72 38.72 0% 0 0% 0 0% 0 0% 0%
20230830 36.5 43.77 35.4 40.55 7.42% 5.13% 0% 113722 4.3862 175.6 38.57 0% 0 0% 0 0% 0 0% 0%
20230829 35.12 38.59 34.6 37.75 5.07% 1.56% 0% 73905 2.7473 132.67 37.17 0% 0 0% 0 0% 0 0% 0%
20230828 39 40.4 34.92 35.93 -3.54% -4.64% 0% 100869 3.8006 200.45 37.68 0% 0 0% 0 0% 0 0% 0%
20230825 33.9 41.9 33.08 37.25 6.55% -0.08% 0% 114926 4.285 243.25 37.28 0% 0 0% 0 0% 0 0% 0%
20230824 32.77 36.5 32.77 34.96 3.89% -0.31% 0% 80783 2.8332 188.41 35.07 0% 0 0% 0 0% 0 0% 0%
20230823 31.95 34.3 31.51 33.65 3.09% 1.08% 0% 61568 2.0499 138.57 33.29 0% 0 0% 0 0% 0 0% 0%
20230822 30.96 33.51 30.9 32.64 5.94% 0.52% 0% 49129 1.5952 108.78 32.47 0% 0 0% 0 0% 0 0% 0%
20230821 31.01 31.8 30.51 30.81 -0.84% -1.19% 0% 17187 0.5359 33.94 31.18 0% 0 0% 0 0% 0 0% 0%
20230818 31.39 32.65 31 31.07 -3.21% -2.2% 0% 23872 0.7584 47.43 31.77 0% 0 0% 0 0% 0 0% 0%
20230817 30.8 32.78 30.45 32.1 2.88% 0.56% 0% 28082 0.8964 57.16 31.92 0% 0 0% 0 0% 0 0% 0%
20230816 32.3 32.62 30.77 31.2 -2.99% -0.76% 0% 26942 0.847 56.13 31.44 0% 0 0% 0 0% 0 0% 0%
20230815 33.64 33.64 31.9 32.16 -4.23% -0.74% 0% 32563 1.0552 72.74 32.4 0% 0 0% 0 0% 0 0% 0%
20230814 32.06 33.6 31.85 33.58 2.25% 2.13% 0% 43637 1.435 101.59 32.88 0% 0 0% 0 0% 0 0% 0%
20230811 33.76 34.5 32.66 32.84 -2.67% -1.32% 0% 44649 1.4857 113.3 33.28 0% 0 0% 0 0% 0 0% 0%
20230810 32.09 36 32.04 33.74 5.14% -1.35% 0% 73052 2.4985 218.69 34.2 0% 0 0% 0 0% 0 0% 0%
20230809 32.24 32.95 31.91 32.09 -4.35% -0.96% 0% 53348 1.7286 171.69 32.4 0% 0 0% 0 0% 0 0% 0%
20230808 30 36 30 33.55 10.98% -0.94% 0% 79671 2.6985 268.24 33.87 0% 0 0% 0 0% 0 0% 0%
20230807 29.35 30.6 29.01 30.23 2.96% 0.33% 0% 24592 0.7409 80.48 30.13 0% 0 0% 0 0% 0 0% 0%
20230804 28.85 29.89 28.73 29.36 1.77% -0.34% 0% 16082 0.4738 44.78 29.46 0% 0 0% 0 0% 0 0% 0%
20230803 29.14 29.35 28.72 28.85 -1.16% -0.41% 0% 11368 0.3293 28.65 28.97 0% 0 0% 0 0% 0 0% 0%
20230802 29.39 29.42 28.82 29.19 -0.75% 0.55% 0% 13703 0.3978 30.96 29.03 0% 0 0% 0 0% 0 0% 0%
20230801 30.7 30.96 29.22 29.41 -4.17% -1.08% 0% 25738 0.7652 56.6 29.73 0% 0 0% 0 0% 0 0% 0%
20230731 30.4 31.14 29.71 30.69 0.89% 0.62% 0% 18028 0.5498 40.36 30.5 0% 0 0% 0 0% 0 0% 0%
20230728 31.78 31.78 30.31 30.42 -4.85% -0.91% 0% 28474 0.8741 62.08 30.7 0% 0 0% 0 0% 0 0% 0%
20230727 33.59 34.09 31.81 31.97 -6.58% -2.35% 0% 34679 1.1355 73.45 32.74 0% 0 0% 0 0% 0 0% 0%
20230726 35.17 35.79 33.69 34.22 -3.77% -0.9% 0% 33253 1.1481 74.24 34.53 0% 0 0% 0 0% 0 0% 0%
20230725 36.26 36.26 34.82 35.56 -1.9% 0.11% 0% 50147 1.7812 120.13 35.52 0% 0 0% 0 0% 0 0% 0%
20230724 33.45 36.25 32.68 36.25 7.41% 3.39% 0% 58108 2.0375 151.6 35.06 0% 0 0% 0 0% 0 0% 0%
20230721 33.6 34.75 32.5 33.75 -2.12% 0.33% 0% 39489 1.3283 113.01 33.64 0% 0 0% 0 0% 0 0% 0%
20230720 33.73 35.81 32.9 34.48 2.22% 0.41% 0% 48196 1.6549 149.65 34.34 0% 0 0% 0 0% 0 0% 0%
20230719 32.36 33.73 32.36 33.73 4.2% 1.44% 0% 27694 0.9207 93.03 33.25 0% 0 0% 0 0% 0 0% 0%
20230718 33.41 33.41 32.28 32.37 -3.63% -1.04% 0% 20462 0.6693 70.27 32.71 0% 0 0% 0 0% 0 0% 0%
20230717 32.97 33.81 32.41 33.59 0.12% 1.36% 0% 24657 0.8171 88.34 33.14 0% 0 0% 0 0% 0 0% 0%
20230714 32.5 34.67 32.17 33.55 4.52% -0.27% 0% 55771 1.8764 207.61 33.64 0% 0 0% 0 0% 0 0% 0%
20230713 31.3 32.46 31.05 32.1 2.88% 0.5% 0% 25014 0.7989 105.32 31.94 0% 0 0% 0 0% 0 0% 0%
20230712 32 32.27 31.15 31.2 -2.38% -1.2% 0% 17545 0.5541 67.56 31.58 0% 0 0% 0 0% 0 0% 0%
20230711 32.6 32.64 31.88 31.96 -1.96% -0.65% 0% 15025 0.4834 62.23 32.17 0% 0 0% 0 0% 0 0% 0%
20230710 32.51 32.93 32.06 32.6 0.28% 0.25% 0% 13249 0.4308 48.14 32.52 0% 0 0% 0 0% 0 0% 0%
20230707 32.27 32.86 31.3 32.51 0.81% 1.5% 0% 22088 0.7075 72.85 32.03 0% 0 0% 0 0% 0 0% 0%
20230706 32.29 33.11 32.16 32.25 0.09% -1.16% 0% 18246 0.5953 53.79 32.63 0% 0 0% 0 0% 0 0% 0%
20230705 33 33.38 32.1 32.22 -2.51% -1.5% 0% 21063 0.6889 48.09 32.71 0% 0 0% 0 0% 0 0% 0%
20230704 33.24 33.37 32.57 33.05 0.15% 0.3% 0% 17776 0.5857 35.66 32.95 0% 0 0% 0 0% 0 0% 0%
20230703 33.63 33.63 32.1 33 -1.9% 0.61% 0% 24258 0.7957 45.25 32.8 0% 0 0% 0 0% 0 0% 0%
20230630 33.02 33.88 32.73 33.64 1.23% 0.63% 0% 23744 0.7937 42.77 33.43 0% 0 0% 0 0% 0 0% 0%
20230629 32.99 33.55 32.61 33.23 1.1% 0.3% 0% 22247 0.7371 37.02 33.13 0% 0 0% 0 0% 0 0% 0%
20230628 33.96 33.96 31.37 32.87 -3.38% 1.54% 0% 34134 1.1049 51.61 32.37 0% 0 0% 0 0% 0 0% 0%
20230627 33.5 34.1 33.04 34.02 1.55% 1.04% 0% 26145 0.8803 39.11 33.67 0% 0 0% 0 0% 0 0% 0%
20230626 34.86 36.32 33.43 33.5 -5.95% -3.01% 0% 38746 1.3384 55.36 34.54 0% 0 0% 0 0% 0 0% 0%
20230621 40.11 40.11 35.5 35.62 -14.25% -5.67% 0% 67536 2.5499 99.46 37.76 0% 0 0% 0 0% 0 0% 0%
20230620 43.52 45.99 41.51 41.54 -3.22% -4.06% 0% 85293 3.6931 138.5 43.3 0% 0 0% 0 0% 0 0% 0%
20230619 40.8 42.96 40.4 42.92 4.33% 2.58% 0% 66490 2.7818 103.6 41.84 0% 0 0% 0 0% 0 0% 0%
20230616 39.9 41.2 38.6 41.14 2.36% 1.91% 0% 43168 1.7426 61.8 40.37 0% 0 0% 0 0% 0 0% 0%
20230615 40 41.75 39.9 40.19 -1.16% -1.28% 0% 41882 1.7049 55.31 40.71 0% 0 0% 0 0% 0 0% 0%
20230614 40.31 42.28 39.75 40.66 0% -1% 0% 50740 2.084 60.22 41.07 0% 0 0% 0 0% 0 0% 0%
20230613 39.7 41.58 38.5 40.66 1.6% 0.17% 0% 55491 2.2524 64.27 40.59 0% 0 0% 0 0% 0 0% 0%
20230612 41.02 42.13 39.8 40.02 -3.57% -1.33% 0% 53717 2.1789 59.81 40.56 0% 0 0% 0 0% 0 0% 0%
20230609 40.9 42.91 40.6 41.5 -0.69% -0.67% 0% 59249 2.4756 66.45 41.78 0% 0 0% 0 0% 0 0% 0%
20230608 42.8 42.8 40.2 41.79 -4.33% 1.51% 0% 69066 2.8435 75.66 41.17 0% 0 0% 0 0% 0 0% 0%
20230607 40.94 43.87 39.65 43.68 4.4% 2.99% 0% 85048 3.6068 97.94 42.41 0% 0 0% 0 0% 0 0% 0%
20230606 41.5 44.86 41.02 42 -1.96% -2.62% 0% 92636 3.995 112.05 43.13 0% 0 0% 0 0% 0 0% 0%
20230605 41.6 43.72 40.8 42.84 3.55% 0.94% 0% 98218 4.1688 122.42 42.44 0% 0 0% 0 0% 0 0% 0%
20230602 40.99 42.19 39.6 41.37 -1.87% 1.8% 0% 106292 4.3197 130.41 40.64 0% 0 0% 0 0% 0 0% 0%
20230601 36.99 44.12 36.8 42.16 14.66% 3.56% 0% 133732 5.4446 164.61 40.71 0% 0 0% 0 0% 0 0% 0%
20230531 36.9 37.81 36.45 36.77 -2.72% -0.46% 0% 67880 2.5077 76.11 36.94 0% 0 0% 0 0% 0 0% 0%
20230530 37.26 38.19 34.89 37.8 3.31% 3.03% 0% 99345 3.6449 100.05 36.69 0% 0 0% 0 0% 0 0% 0%
20230529 36 36.86 35.03 36.59 2.75% 1.41% 0% 84356 3.0436 78.3 36.08 0% 0 0% 0 0% 0 0% 0%
20230526 34.38 36.21 34.04 35.61 3.64% 0.45% 0% 82912 2.9389 71.21 35.45 0% 0 0% 0 0% 0 0% 0%
20230525 35.21 35.96 33.8 34.36 -4.42% -0.72% 0% 60586 2.0966 51.2 34.61 0% 0 0% 0 0% 0 0% 0%
20230524 35.89 36.37 34.92 35.95 0.73% 0.48% 0% 67122 2.4013 58.02 35.78 0% 0 0% 0 0% 0 0% 0%
20230523 38 38.18 35.55 35.69 -6.08% -1.79% 0% 63681 2.314 54.98 36.34 0% 0 0% 0 0% 0 0% 0%
20230522 39 39.96 37.3 38 -3.85% -0.86% 0% 85116 3.2628 75.41 38.33 0% 0 0% 0 0% 0 0% 0%
20230519 45.51 46.45 39.39 39.52 -13.3% -4.86% 0% 119753 4.9748 114.24 41.54 0% 0 0% 0 0% 0 0% 0%
20230518 47.6 49.55 45.25 45.58 -4.24% -3.19% 0% 113334 5.3361 127.52 47.08 0% 0 0% 0 0% 0 0% 0%
20230517 42.06 49.6 42.06 47.6 3.39% 3.05% 0% 120728 5.576 139.96 46.19 0% 0 0% 0 0% 0 0% 0%
20230516 49.05 52.28 46.04 46.04 -3.32% -6.48% 0% 123403 6.0751 167.88 49.23 0% 0 0% 0 0% 0 0% 0%
20230515 48.34 49.5 45.46 47.62 -1.51% 1.08% 0% 115375 5.4357 167.29 47.11 0% 0 0% 0 0% 0 0% 0%
20230510 31.31 38.34 31.31 38.34 20% 5.33% 0% 71103 2.5882 91.06 36.4 0% 0 0% 0 0% 0 0% 0%
20230509 32.68 33.86 31.71 31.95 -8.77% -2.17% 0% 75637 2.4704 85.92 32.66 0% 0 0% 0 0% 0 0% 0%
20230508 34.34 36.83 33 35.02 4.47% 0.86% 0% 87869 3.0508 106.29 34.72 0% 0 0% 0 0% 0 0% 0%
20230505 32.77 37.66 31.88 33.52 -0.56% -1.99% 0% 99482 3.4026 120.2 34.2 0% 0 0% 0 0% 0 0% 0%
20230504 31.5 35.25 30.98 33.71 3.15% 0.51% 0% 105050 3.5236 128.07 33.54 0% 0 0% 0 0% 0 0% 0%
20230428 29.69 32.8 29.69 32.68 7.18% 4.11% 0% 103085 3.2359 119.67 31.39 0% 0 0% 0 0% 0 0% 0%
20230427 28.37 32.57 28 30.49 8.74% -0.33% 0% 107186 3.2786 115.71 30.59 0% 0 0% 0 0% 0 0% 0%
20230426 29.33 29.58 26.9 28.04 -6.53% -0.88% 0% 67754 1.9168 63.46 28.29 0% 0 0% 0 0% 0 0% 0%
20230425 29.24 30.7 27.81 30 3.41% 1.35% 0% 81252 2.4054 74.39 29.6 0% 0 0% 0 0% 0 0% 0%
20230424 27.99 29.66 27.8 29.01 3.61% 0.14% 0% 69216 2.0052 62.75 28.97 0% 0 0% 0 0% 0 0% 0%
20230421 31 31 27.66 28 -10.05% -3.41% 0% 75097 2.177 70.26 28.99 0% 0 0% 0 0% 0 0% 0%
20230420 30.2 31.29 29.75 31.13 1.93% 1.6% 0% 78990 2.4205 80.73 30.64 0% 0 0% 0 0% 0 0% 0%
20230419 30.63 32.32 30.3 30.54 -3.05% -2.68% 0% 87479 2.745 96.14 31.38 0% 0 0% 0 0% 0 0% 0%
20230418 30.83 31.53 29.55 31.5 2.91% 2.17% 0% 88301 2.7224 100.31 30.83 0% 0 0% 0 0% 0 0% 0%
20230417 32.1 32.8 30.28 30.61 -7.77% -1.39% 0% 95773 2.9729 116.47 31.04 0% 0 0% 0 0% 0 0% 0%
20230414 35.23 38 32.72 33.19 -6.53% -4.63% 0% 123274 4.2894 183.33 34.8 0% 0 0% 0 0% 0 0% 0%
20230413 32 38.5 30.2 35.51 9.4% 2.01% 0% 145161 5.0525 253.38 34.81 0% 0 0% 0 0% 0 0% 0%
20230412 27.56 32.46 27.55 32.46 20% 9.85% 0% 137397 4.0605 251.41 29.55 0% 0 0% 0 0% 0 0% 0%
20230411 25.15 27.66 25.01 27.05 7.55% 1.31% 0% 74756 1.996 139.6 26.7 0% 0 0% 0 0% 0 0% 0%
20230410 25.91 26.85 25 25.15 -3.64% -2.97% 0% 39310 1.0189 70.58 25.92 0% 0 0% 0 0% 0 0% 0%
20230407 25.31 26.45 24.58 26.1 3.86% 1.4% 0% 43932 1.1306 76.32 25.74 0% 0 0% 0 0% 0 0% 0%
20230406 25.74 25.99 24.98 25.13 -4.81% -1.1% 0% 40964 1.0411 68.5 25.41 0% 0 0% 0 0% 0 0% 0%
20230404 26.58 27.28 25.62 26.4 -0.45% 0% 0% 50069 1.322 82 26.4 0% 0 0% 0 0% 0 0% 0%
20230403 25.7 27.48 25.63 26.52 2.67% 0.49% 0% 43717 1.1538 71.58 26.39 0% 0 0% 0 0% 0 0% 0%
20230331 25.25 26.08 24.61 25.83 2.38% 1.37% 0% 37374 0.9524 60.24 25.48 0% 0 0% 0 0% 0 0% 0%
20230330 26.18 26.22 25.11 25.23 -4.21% -1.56% 0% 43698 1.12 70.4 25.63 0% 0 0% 0 0% 0 0% 0%
20230329 26.49 26.95 26 26.34 -1.68% -0.6% 0% 50152 1.3289 85.97 26.5 0% 0 0% 0 0% 0 0% 0%
20230328 26.63 27.52 25.95 26.79 -1.51% -0.04% 0% 78990 2.1167 145.75 26.8 0% 0 0% 0 0% 0 0% 0%
20230327 26.82 27.35 25.8 27.2 2.14% 2.45% 0% 76510 2.0311 153.29 26.55 0% 0 0% 0 0% 0 0% 0%
20230324 26.11 26.72 25.46 26.63 1.87% 2.03% 0% 54044 1.4107 116.01 26.1 0% 0 0% 0 0% 0 0% 0%
20230323 26.4 26.55 25.7 26.14 -1.99% 0.31% 0% 52637 1.3716 124.82 26.06 0% 0 0% 0 0% 0 0% 0%
20230322 26.5 27.27 26.05 26.67 2.26% -0.11% 0% 72130 1.9256 187.19 26.7 0% 0 0% 0 0% 0 0% 0%
20230321 25 26.12 24.68 26.08 4.4% 1.56% 0% 50840 1.3058 146.07 25.68 0% 0 0% 0 0% 0 0% 0%
20230320 25.48 25.79 24.68 24.98 -0.28% -0.83% 0% 32513 0.8191 100.94 25.19 0% 0 0% 0 0% 0 0% 0%
20230317 24.15 25.3 24.15 25.05 3.77% 0.48% 0% 42985 1.0715 139.52 24.93 0% 0 0% 0 0% 0 0% 0%
20230316 23.92 24.67 23.73 24.14 0.42% -0.33% 0% 27879 0.6753 93.45 24.22 0% 0 0% 0 0% 0 0% 0%
20230315 24.35 25.2 23.98 24.04 -0.54% -1.44% 0% 20217 0.4931 64.63 24.39 0% 0 0% 0 0% 0 0% 0%
20230314 24.91 25.1 23.8 24.17 -4.39% -0.45% 0% 39393 0.9563 117.63 24.28 0% 0 0% 0 0% 0 0% 0%
20230313 24.5 25.92 24.25 25.28 1.44% 0.92% 0% 43689 1.0944 145.43 25.05 0% 0 0% 0 0% 0 0% 0%
20230310 24.3 25.58 24.2 24.92 1.71% 0% 0% 29949 0.7463 107.11 24.92 0% 0 0% 0 0% 0 0% 0%
20230309 24.34 24.79 23.78 24.5 0.66% 0.74% 0% 22493 0.5471 81.46 24.32 0% 0 0% 0 0% 0 0% 0%
20230308 23.62 24.45 23.52 24.34 2.79% 1.12% 0% 26511 0.6381 94.61 24.07 0% 0 0% 0 0% 0 0% 0%
20230307 23.82 24.47 23.51 23.68 -0.5% -1.09% 0% 23582 0.5645 82.32 23.94 0% 0 0% 0 0% 0 0% 0%
20230306 24.39 24.53 23.7 23.8 -2.94% -0.63% 0% 17238 0.4128 53.73 23.95 0% 0 0% 0 0% 0 0% 0%
20230303 24.81 25.21 24.12 24.52 -2.81% -0.16% 0% 24356 0.5983 69.28 24.56 0% 0 0% 0 0% 0 0% 0%
20230302 24.97 26.01 24.65 25.23 1.08% -0.39% 0% 41464 1.0503 118.64 25.33 0% 0 0% 0 0% 0 0% 0%
20230301 23.69 25.08 23.63 24.96 4.92% 1.67% 0% 40814 1.002 113.1 24.55 0% 0 0% 0 0% 0 0% 0%
20230228 23.46 23.87 23.43 23.79 1.58% 0.59% 0% 14943 0.3534 40.33 23.65 0% 0 0% 0 0% 0 0% 0%
20230227 24.23 24.23 23.38 23.42 -2.82% -1.14% 0% 21963 0.5202 54.8 23.69 0% 0 0% 0 0% 0 0% 0%
20230224 24.13 24.3 23.78 24.1 0% 0.25% 0% 19963 0.4799 46.65 24.04 0% 0 0% 0 0% 0 0% 0%
20230223 24.52 24.67 23.7 24.1 -1.15% -0.37% 0% 23752 0.5745 47.03 24.19 0% 0 0% 0 0% 0 0% 0%
20230222 24.63 24.79 24 24.38 -2.28% 0.21% 0% 30468 0.7414 53.99 24.33 0% 0 0% 0 0% 0 0% 0%
20230221 26.13 26.26 24.51 24.95 -4.04% -0.83% 0% 54686 1.3758 95.16 25.16 0% 0 0% 0 0% 0 0% 0%
20230220 25.1 26.97 24.6 26 3.17% 0.5% 0% 53720 1.3896 89.61 25.87 0% 0 0% 0 0% 0 0% 0%
20230217 24.98 25.46 24.56 25.2 1.78% 0.32% 0% 32065 0.8055 49.18 25.12 0% 0 0% 0 0% 0 0% 0%
20230216 25.6 26.07 24.48 24.76 -4.11% -2.21% 0% 41090 1.0404 59.96 25.32 0% 0 0% 0 0% 0 0% 0%
20230215 25.77 26.1 25.2 25.82 1.61% 0.51% 0% 34872 0.8958 49.08 25.69 0% 0 0% 0 0% 0 0% 0%
20230214 26.4 26.51 25.41 25.41 -4% -1.63% 0% 42116 1.0877 58.16 25.83 0% 0 0% 0 0% 0 0% 0%
20230213 26.15 27.2 26.04 26.47 -2.54% -0.04% 0% 50896 1.3479 74.18 26.48 0% 0 0% 0 0% 0 0% 0%
20230210 27.15 28.88 26.75 27.16 0.04% -1.42% 0% 87619 2.4137 140.19 27.55 0% 0 0% 0 0% 0 0% 0%
20230209 25.05 28.5 25.01 27.15 5.19% 1.27% 0% 76668 2.0551 136.12 26.81 0% 0 0% 0 0% 0 0% 0%
20230208 26.03 26.26 25 25.81 -1.53% 0.66% 0% 55312 1.4181 106.88 25.64 0% 0 0% 0 0% 0 0% 0%
20230207 25.01 27.33 24.24 26.21 0.96% 1.24% 0% 90968 2.3548 197 25.89 0% 0 0% 0 0% 0 0% 0%
20230206 24.92 26.38 24.6 25.96 4.76% 1.96% 0% 87039 2.2158 222.52 25.46 0% 0 0% 0 0% 0 0% 0%
20230203 24.01 25.24 23.59 24.78 3.25% 0.65% 0% 68943 1.6972 207.92 24.62 0% 0 0% 0 0% 0 0% 0%
20230202 24.39 26.56 23.67 24 0.21% -2.87% 0% 76819 1.8983 285.63 24.71 0% 0 0% 0 0% 0 0% 0%
20230201 22.3 24.08 22.04 23.95 7.4% 2.57% 0% 57619 1.3452 274.45 23.35 0% 0 0% 0 0% 0 0% 0%
20230131 21.7 22.42 21.62 22.3 2.39% 0.68% 0% 23171 0.5132 135.67 22.15 0% 0 0% 0 0% 0 0% 0%
20230130 21.6 21.9 21.56 21.78 1.73% 0.32% 0% 14780 0.3209 93.68 21.71 0% 0 0% 0 0% 0 0% 0%
20230120 21.22 21.5 21.22 21.41 0.94% 0.09% 0% 10738 0.2297 72.08 21.39 0% 0 0% 0 0% 0 0% 0%
20230119 21.12 21.3 20.98 21.21 0.43% 0.09% 0% 9350 0.1981 58.39 21.19 0% 0 0% 0 0% 0 0% 0%
20230118 20.94 21.19 20.94 21.12 0.48% 0.14% 0% 8794 0.1855 59.88 21.09 0% 0 0% 0 0% 0 0% 0%
20230117 21.53 21.53 20.98 21.02 -2.37% -0.71% 0% 19603 0.415 129.23 21.17 0% 0 0% 0 0% 0 0% 0%
20230116 21.08 21.77 21.02 21.53 1.51% 0.7% 0% 20468 0.4376 141.41 21.38 0% 0 0% 0 0% 0 0% 0%
20230113 20.69 21.38 20.53 21.21 2.32% 1.82% 0% 12869 0.268 87.97 20.83 0% 0 0% 0 0% 0 0% 0%
20230112 20.67 20.78 20.44 20.73 0.48% 0.48% 0% 8501 0.1754 56.11 20.63 0% 0 0% 0 0% 0 0% 0%
20230111 20.89 21.02 20.51 20.63 -1.29% -0.67% 0% 9645 0.2003 61.24 20.77 0% 0 0% 0 0% 0 0% 0%
20230110 21.12 21.13 20.82 20.9 -1.32% -0.14% 0% 7096 0.1485 42.47 20.93 0% 0 0% 0 0% 0 0% 0%
20230109 21.21 21.29 21.02 21.18 0.43% 0.14% 0% 6847 0.1448 39.25 21.15 0% 0 0% 0 0% 0 0% 0%
20230106 21.43 21.45 20.99 21.09 -1.31% -0.57% 0% 9943 0.2109 48.97 21.21 0% 0 0% 0 0% 0 0% 0%
20230105 21.5 21.65 21.26 21.37 -0.6% -0.14% 0% 9391 0.201 45.56 21.4 0% 0 0% 0 0% 0 0% 0%
20230104 21.54 21.92 21.45 21.5 -0.05% -0.69% 0% 9077 0.1965 43.28 21.65 0% 0 0% 0 0% 0 0% 0%
20230103 21.07 21.66 20.91 21.51 2.53% 0.8% 0% 12859 0.2744 59.59 21.34 0% 0 0% 0 0% 0 0% 0%
20221230 20.45 21.11 20.34 20.98 2.59% 0.53% 0% 16633 0.3471 78.81 20.87 0% 0 0% 0 0% 0 0% 0%
20221229 20.9 21.12 20.44 20.45 -2.29% -1.4% 0% 12189 0.2528 48.51 20.74 0% 0 0% 0 0% 0 0% 0%
20221228 21.6 21.6 20.83 20.93 -3.1% -0.85% 0% 16122 0.3404 68.25 21.11 0% 0 0% 0 0% 0 0% 0%
20221227 21.57 22.42 21.18 21.6 0.09% -0.18% 0% 18231 0.3946 81.38 21.64 0% 0 0% 0 0% 0 0% 0%
20221226 21.4 21.85 21.14 21.58 0.05% 0.05% 0% 14243 0.3072 66.14 21.57 0% 0 0% 0 0% 0 0% 0%
20221223 20.85 22.14 20.7 21.57 2.91% -0.46% 0% 24751 0.5363 118.7 21.67 0% 0 0% 0 0% 0 0% 0%
20221222 21.15 21.53 20.82 20.96 -0.52% -1.09% 0% 14568 0.3087 75.14 21.19 0% 0 0% 0 0% 0 0% 0%
20221221 21.47 21.79 20.89 21.07 -2% -0.85% 0% 13336 0.2834 69.63 21.25 0% 0 0% 0 0% 0 0% 0%
20221220 21.46 21.95 21.18 21.5 -0.46% -0.28% 0% 15603 0.3364 84.42 21.56 0% 0 0% 0 0% 0 0% 0%
20221219 22 22.65 21.2 21.6 -1.82% -1.5% 0% 28238 0.6193 152.99 21.93 0% 0 0% 0 0% 0 0% 0%
20221216 21.91 22.93 21.83 22 -0.27% -1.92% 0% 29649 0.6649 175.1 22.43 0% 0 0% 0 0% 0 0% 0%
20221215 21.8 22.23 21.75 22.06 0.32% 0.14% 0% 6519 0.1436 39.49 22.03 0% 0 0% 0 0% 0 0% 0%
20221214 21.84 22.32 21.66 21.99 0.5% -0.18% 0% 9378 0.2066 49.32 22.03 0% 0 0% 0 0% 0 0% 0%
20221213 22.11 22.44 21.88 21.88 -1.04% -0.91% 0% 9339 0.2062 46.29 22.08 0% 0 0% 0 0% 0 0% 0%
20221212 22.08 22.3 22.01 22.11 -0.76% 0% 0% 9447 0.2089 42.91 22.11 0% 0 0% 0 0% 0 0% 0%
20221209 22.72 22.75 22.2 22.28 -1.81% -0.22% 0% 13789 0.3079 60.22 22.33 0% 0 0% 0 0% 0 0% 0%
20221208 22.64 22.88 22.38 22.69 0% 0.4% 0% 11157 0.2522 49.06 22.6 0% 0 0% 0 0% 0 0% 0%
20221207 22.7 22.99 22.49 22.69 -0.13% -0.04% 0% 9969 0.2263 43.72 22.7 0% 0 0% 0 0% 0 0% 0%
20221206 23.22 23.31 22.63 22.72 -2.24% -0.74% 0% 15178 0.3474 64.17 22.89 0% 0 0% 0 0% 0 0% 0%
20221205 23.47 23.57 22.88 23.24 -0.26% 0.48% 0% 15174 0.3509 61.91 23.13 0% 0 0% 0 0% 0 0% 0%
20221202 22.95 23.43 22.81 23.3 1.48% 0.3% 0% 20824 0.4837 81.63 23.23 0% 0 0% 0 0% 0 0% 0%
20221201 22.89 23.44 22.8 22.96 1.15% -0.52% 0% 23036 0.5317 82.9 23.08 0% 0 0% 0 0% 0 0% 0%
20221130 23.1 23.23 22.62 22.7 -2.53% -0.57% 0% 21190 0.4838 72.92 22.83 0% 0 0% 0 0% 0 0% 0%
20221129 22.79 23.29 22.78 23.29 1.26% 0.91% 0% 25046 0.5781 79.83 23.08 0% 0 0% 0 0% 0 0% 0%
20221128 22.4 23.27 22 23 2.4% 1.32% 0% 21338 0.4843 68.81 22.7 0% 0 0% 0 0% 0 0% 0%
20221125 22.23 23.08 22.23 22.46 0.27% -0.97% 0% 15075 0.3419 47.39 22.68 0% 0 0% 0 0% 0 0% 0%
20221124 22.33 22.98 22.3 22.4 0.31% -0.62% 0% 12710 0.2865 36.52 22.54 0% 0 0% 0 0% 0 0% 0%
20221123 22.87 22.87 21.93 22.33 -2.74% 0.13% 0% 20275 0.4522 55.84 22.3 0% 0 0% 0 0% 0 0% 0%
20221122 22.81 23.87 22.73 22.96 0.92% -1.2% 0% 24361 0.5661 69.26 23.24 0% 0 0% 0 0% 0 0% 0%
20221121 23.46 23.76 22.41 22.75 -3.23% -0.35% 0% 25364 0.5791 69.81 22.83 0% 0 0% 0 0% 0 0% 0%
20221118 23.09 24.76 23.09 23.51 0.73% -1.38% 0% 36250 0.8642 101.3 23.84 0% 0 0% 0 0% 0 0% 0%
20221117 23.49 23.85 22.98 23.34 -0.64% 0% 0% 29563 0.6899 80.58 23.34 0% 0 0% 0 0% 0 0% 0%
20221116 22.55 24 22.42 23.49 4.08% 0.21% 0% 43150 1.0114 118.96 23.44 0% 0 0% 0 0% 0 0% 0%
20221115 22.34 22.67 22.22 22.57 1.21% 0.04% 0% 9999 0.2256 27.31 22.56 0% 0 0% 0 0% 0 0% 0%
20221114 22.15 22.52 22.15 22.3 -0.4% -0.09% 0% 10632 0.2373 28.01 22.32 0% 0 0% 0 0% 0 0% 0%
20221111 22.9 23.48 22.33 22.39 -0.71% -1.76% 0% 17936 0.4088 48.55 22.79 0% 0 0% 0 0% 0 0% 0%
20221110 22.6 22.79 22.27 22.55 -0.49% 0.18% 0% 13867 0.3121 38.49 22.51 0% 0 0% 0 0% 0 0% 0%
20221109 22.71 22.9 22.42 22.66 -0.35% 0.18% 0% 14976 0.3387 41.1 22.62 0% 0 0% 0 0% 0 0% 0%
20221108 23.01 23.37 22.58 22.74 -1.13% -0.57% 0% 20586 0.4707 54.68 22.87 0% 0 0% 0 0% 0 0% 0%
20221107 22.61 23.42 22.51 23 1.32% 0.22% 0% 22794 0.5231 59.94 22.95 0% 0 0% 0 0% 0 0% 0%
20221104 22.25 23.1 22.22 22.7 1.98% -0.26% 0% 28524 0.6492 74.11 22.76 0% 0 0% 0 0% 0 0% 0%
20221103 21.76 22.35 21.75 22.26 1.32% 0.86% 0% 23305 0.5143 60.46 22.07 0% 0 0% 0 0% 0 0% 0%
20221102 20.93 22.03 20.93 21.97 3.29% 0.83% 0% 26440 0.5762 62.89 21.79 0% 0 0% 0 0% 0 0% 0%
20221101 20.83 21.33 20.83 21.27 2.8% 0.95% 0% 14101 0.2971 57.92 21.07 0% 0 0% 0 0% 0 0% 0%
20221031 20.4 20.93 20.4 20.69 1.17% -0.14% 0% 13623 0.2823 47.4 20.72 0% 0 0% 0 0% 0 0% 0%
20221028 21.21 21.32 20.29 20.45 -4.39% -1.4% 0% 21363 0.4431 62 20.74 0% 0 0% 0 0% 0 0% 0%
20221027 21.7 21.95 21.3 21.39 -0.51% -0.88% 0% 15919 0.3436 47.26 21.58 0% 0 0% 0 0% 0 0% 0%
20221026 21.19 21.91 21.18 21.5 1.7% -0.56% 0% 24956 0.5395 73.76 21.62 0% 0 0% 0 0% 0 0% 0%
20221025 21.62 21.62 20.75 21.14 -1.99% -0.05% 0% 24151 0.5109 71.4 21.15 0% 0 0% 0 0% 0 0% 0%
20221024 22.2 22.46 21.3 21.57 -3.06% -1.42% 0% 26843 0.5874 85.57 21.88 0% 0 0% 0 0% 0 0% 0%
20221021 22.27 22.5 21.61 22.25 0.36% 0.77% 0% 26272 0.5801 88.51 22.08 0% 0 0% 0 0% 0 0% 0%
20221020 22.4 22.77 22.01 22.17 -0.58% -0.81% 0% 24079 0.5382 83.23 22.35 0% 0 0% 0 0% 0 0% 0%
20221019 22.79 22.9 22.25 22.3 -3.04% -0.98% 0% 27587 0.6213 94.86 22.52 0% 0 0% 0 0% 0 0% 0%
20221018 23.45 23.75 22.72 23 -3.6% -0.3% 0% 46441 1.0715 162.17 23.07 0% 0 0% 0 0% 0 0% 0%
20221017 22.89 25.5 22.34 23.86 7.14% 0.34% 0% 61980 1.4736 235.34 23.78 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