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. 五洲医疗301234
    4. 返回上一页 刷新
股票代码（例：sz301234）       246条   (进入五洲医疗股票专站) 五洲医疗股票成本分析
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 36.51 37.09 36.25 36.77 0.66% 0.16% 0% 18082 0.6637 93.57 36.71 0% 0 0% 0 0% 0 0% 0%
20230927 35.98 36.81 35.81 36.53 1.42% -0.08% 0% 14794 0.5409 77.22 36.56 0% 0 0% 0 0% 0 0% 0%
20230926 36.64 36.8 35.99 36.02 -1.75% -0.58% 0% 11430 0.4141 57.99 36.23 0% 0 0% 0 0% 0 0% 0%
20230925 36.72 37.04 36.11 36.66 0% 0% 0% 13310 0.4879 62.51 36.66 0% 0 0% 0 0% 0 0% 0%
20230922 36.02 36.82 35.75 36.66 2% 1.05% 0% 17303 0.6278 74.74 36.28 0% 0 0% 0 0% 0 0% 0%
20230921 36.1 36.88 35.6 35.94 -0.75% -1.24% 0% 15281 0.5561 67.23 36.39 0% 0 0% 0 0% 0 0% 0%
20230920 36.07 37.26 36.04 36.21 -0.52% -0.96% 0% 17112 0.6256 73.78 36.56 0% 0 0% 0 0% 0 0% 0%
20230919 36.45 37.3 36.24 36.4 0.14% -0.84% 0% 18980 0.6967 75.23 36.71 0% 0 0% 0 0% 0 0% 0%
20230918 36.96 37.49 36.15 36.35 -2.31% -0.38% 0% 24645 0.8993 87.65 36.49 0% 0 0% 0 0% 0 0% 0%
20230915 36.31 37.87 36.2 37.21 2.65% -0.03% 0% 32564 1.2121 112.67 37.22 0% 0 0% 0 0% 0 0% 0%
20230914 36.06 36.9 36.05 36.25 0.03% -0.47% 0% 14986 0.5458 46 36.42 0% 0 0% 0 0% 0 0% 0%
20230913 37 37.11 35.9 36.24 -2.29% -0.41% 0% 18175 0.6614 46.52 36.39 0% 0 0% 0 0% 0 0% 0%
20230912 36.54 37.45 36.22 37.09 0.98% 0.11% 0% 28834 1.0684 69.59 37.05 0% 0 0% 0 0% 0 0% 0%
20230911 35.87 36.91 35.35 36.73 3.49% 0.77% 0% 28674 1.0452 63.62 36.45 0% 0 0% 0 0% 0 0% 0%
20230908 35.08 35.67 35.08 35.49 1.08% 0.2% 0% 13689 0.4848 27.8 35.42 0% 0 0% 0 0% 0 0% 0%
20230907 35.25 35.8 34.98 35.11 -0.68% -0.51% 0% 20928 0.7385 40.19 35.29 0% 0 0% 0 0% 0 0% 0%
20230906 36 36.01 35.24 35.35 -3.94% -0.65% 0% 38751 1.3787 70.47 35.58 0% 0 0% 0 0% 0 0% 0%
20230905 36.25 37.27 35.63 36.8 1.77% 0.49% 0% 44463 1.6281 79.65 36.62 0% 0 0% 0 0% 0 0% 0%
20230904 37.03 37.11 35.59 36.16 -0.06% 0.17% 0% 37835 1.3657 64.61 36.1 0% 0 0% 0 0% 0 0% 0%
20230901 38.71 38.71 35.98 36.18 -6.73% -1.66% 0% 60783 2.2363 99.89 36.79 0% 0 0% 0 0% 0 0% 0%
20230831 37.06 39.16 36.24 38.79 4.89% 2.29% 0% 74849 2.8385 117.31 37.92 0% 0 0% 0 0% 0 0% 0%
20230830 36.7 37.77 36.33 36.98 0.11% -0.24% 0% 43676 1.6189 62.69 37.07 0% 0 0% 0 0% 0 0% 0%
20230829 34.65 37.15 34.65 36.94 5.54% 1.68% 0% 49895 1.8127 62.38 36.33 0% 0 0% 0 0% 0 0% 0%
20230828 36 36.65 34.8 35 2.04% -2.29% 0% 48752 1.7465 51.06 35.82 0% 0 0% 0 0% 0 0% 0%
20230825 35.7 36.01 34.23 34.3 -4.72% -2.11% 0% 37339 1.3085 34.27 35.04 0% 0 0% 0 0% 0 0% 0%
20230824 36.08 36.45 34.89 36 -0.83% 1.1% 0% 51055 1.8183 46.22 35.61 0% 0 0% 0 0% 0 0% 0%
20230823 36.4 38.47 36.3 36.3 -2.16% -2.73% 0% 56220 2.0979 53.62 37.32 0% 0 0% 0 0% 0 0% 0%
20230822 38.15 38.8 36.46 37.1 -3.64% -0.8% 0% 61172 2.2878 60.99 37.4 0% 0 0% 0 0% 0 0% 0%
20230821 40 40.55 38.38 38.5 -6.82% -1.16% 0% 68270 2.6594 75.22 38.95 0% 0 0% 0 0% 0 0% 0%
20230818 44.39 44.62 40.8 41.32 -10.35% -2.91% 0% 96047 4.0874 124.17 42.56 0% 0 0% 0 0% 0 0% 0%
20230817 47.26 49.19 45.06 46.09 -2.8% -1.2% 0% 96865 4.5191 156.08 46.65 0% 0 0% 0 0% 0 0% 0%
20230816 51.01 52.39 47.23 47.42 -5.16% -3.6% 0% 113096 5.5635 226.51 49.19 0% 0 0% 0 0% 0 0% 0%
20230815 44 54.8 44 50 4.95% 3.8% 0% 146226 7.044 367.99 48.17 0% 0 0% 0 0% 0 0% 0%
20230814 43.4 47.64 42.58 47.64 20% 4.31% 0% 126686 5.786 464.88 45.67 0% 0 0% 0 0% 0 0% 0%
20230811 33.13 39.7 32.81 39.7 20.01% 4.64% 0% 68324 2.5923 376.57 37.94 0% 0 0% 0 0% 0 0% 0%
20230810 31.99 34.98 31.99 33.08 5.82% 0.36% 0% 52673 1.7362 301.01 32.96 0% 0 0% 0 0% 0 0% 0%
20230809 29.85 31.65 29.72 31.26 4.2% 0.55% 0% 21808 0.678 151.27 31.09 0% 0 0% 0 0% 0 0% 0%
20230808 29.17 30.23 29.13 30 2.32% 0.87% 0% 7730 0.2299 80.86 29.74 0% 0 0% 0 0% 0 0% 0%
20230807 30 30 29.01 29.32 -2.49% -0.14% 0% 8427 0.2474 86.69 29.36 0% 0 0% 0 0% 0 0% 0%
20230804 30.39 30.75 30.05 30.07 -1.09% -0.76% 0% 5699 0.1727 58.91 30.3 0% 0 0% 0 0% 0 0% 0%
20230803 30.78 30.89 30.39 30.4 -1.17% -0.59% 0% 5098 0.1559 52.27 30.58 0% 0 0% 0 0% 0 0% 0%
20230802 30.81 31.09 30.6 30.76 -1.09% -0.06% 0% 5085 0.1565 51.61 30.78 0% 0 0% 0 0% 0 0% 0%
20230801 30.65 31.35 30.48 31.1 1.04% 0.03% 0% 9997 0.3108 100.09 31.09 0% 0 0% 0 0% 0 0% 0%
20230731 30.88 31.48 30.51 30.78 -0.48% 0% 0% 5852 0.1801 57.1 30.78 0% 0 0% 0 0% 0 0% 0%
20230728 30.97 31.2 30.46 30.93 0.42% 0.45% 0% 6459 0.1989 64.59 30.79 0% 0 0% 0 0% 0 0% 0%
20230727 30.95 31.25 30.76 30.8 -0.13% -0.61% 0% 7215 0.2236 77.56 30.99 0% 0 0% 0 0% 0 0% 0%
20230726 30.54 31.13 30.43 30.84 1.02% -0.1% 0% 8582 0.2649 101.97 30.87 0% 0 0% 0 0% 0 0% 0%
20230725 30.36 30.62 30.08 30.53 0.63% 0.49% 0% 6788 0.2062 82.83 30.38 0% 0 0% 0 0% 0 0% 0%
20230724 29.65 30.58 29.42 30.34 2.67% 0.3% 0% 10301 0.3116 127.6 30.25 0% 0 0% 0 0% 0 0% 0%
20230721 29.72 30.08 29.41 29.55 -0.27% -0.44% 0% 6192 0.1838 78.54 29.68 0% 0 0% 0 0% 0 0% 0%
20230720 30.1 30.31 29.62 29.63 -2.02% -0.84% 0% 5787 0.1729 72.63 29.88 0% 0 0% 0 0% 0 0% 0%
20230719 30.82 30.9 30.09 30.24 -1.88% -0.26% 0% 6497 0.197 84.83 30.32 0% 0 0% 0 0% 0 0% 0%
20230718 30.09 31.01 29.89 30.82 2.39% 0.69% 0% 12964 0.3968 179.08 30.61 0% 0 0% 0 0% 0 0% 0%
20230717 30.06 30.16 29.63 30.1 0.3% 0.57% 0% 4240 0.1269 63.86 29.93 0% 0 0% 0 0% 0 0% 0%
20230714 29.85 30.05 29.7 30.01 0.13% 0.1% 0% 2508 0.0752 37.43 29.98 0% 0 0% 0 0% 0 0% 0%
20230713 29.79 30.07 29.79 29.97 0.54% 0.13% 0% 2429 0.0727 33.81 29.93 0% 0 0% 0 0% 0 0% 0%
20230712 30.06 30.21 29.67 29.81 -0.83% -0.67% 0% 3142 0.0943 28.72 30.01 0% 0 0% 0 0% 0 0% 0%
20230711 29.99 30.12 29.92 30.06 0.2% 0.13% 0% 3128 0.0939 42.03 30.02 0% 0 0% 0 0% 0 0% 0%
20230710 29.96 30.29 29.88 30 0.54% -0.13% 0% 3063 0.092 31.72 30.04 0% 0 0% 0 0% 0 0% 0%
20230707 30.1 30.12 29.7 29.84 -0.3% -0.2% 0% 3043 0.091 33.45 29.9 0% 0 0% 0 0% 0 0% 0%
20230706 29.95 30.18 29.74 29.93 0.2% -0.07% 0% 3703 0.1109 54.47 29.95 0% 0 0% 0 0% 0 0% 0%
20230705 29.83 30.03 29.72 29.87 0.1% 0% 0% 3840 0.1147 43.1 29.87 0% 0 0% 0 0% 0 0% 0%
20230704 29.7 29.89 29.26 29.84 1.12% 0.57% 0% 4908 0.1456 69.8 29.67 0% 0 0% 0 0% 0 0% 0%
20230703 29.59 29.98 29.42 29.51 -0.27% -0.4% 0% 4648 0.1377 66.76 29.63 0% 0 0% 0 0% 0 0% 0%
20230630 29.36 29.79 29.24 29.59 0.99% -0.03% 0% 6108 0.1808 87.23 29.6 0% 0 0% 0 0% 0 0% 0%
20230629 28.73 29.43 28.69 29.3 1.74% 0.31% 0% 6309 0.1843 91.97 29.21 0% 0 0% 0 0% 0 0% 0%
20230628 28.48 28.8 27.9 28.8 1.12% 1.37% 0% 4284 0.1217 59.67 28.41 0% 0 0% 0 0% 0 0% 0%
20230627 28.22 28.53 28.16 28.48 1.71% 0.28% 0% 4916 0.1396 64.91 28.4 0% 0 0% 0 0% 0 0% 0%
20230626 28.2 28.34 27.8 28 -0.99% 0% 0% 3489 0.0977 44.17 28 0% 0 0% 0 0% 0 0% 0%
20230621 29.01 29.01 28.25 28.28 -2.52% -1.02% 0% 4414 0.1261 57.99 28.57 0% 0 0% 0 0% 0 0% 0%
20230620 28.61 29.12 28.55 29.01 1.26% 0.48% 0% 5542 0.16 74.89 28.87 0% 0 0% 0 0% 0 0% 0%
20230619 28.82 29.08 28.61 28.65 -0.59% -0.56% 0% 4182 0.1205 54.98 28.81 0% 0 0% 0 0% 0 0% 0%
20230616 28.79 29 28.78 28.82 0.17% -0.17% 0% 3349 0.0967 42.75 28.87 0% 0 0% 0 0% 0 0% 0%
20230615 29.04 29.04 28.76 28.77 -0.93% -0.35% 0% 3935 0.1136 45.95 28.87 0% 0 0% 0 0% 0 0% 0%
20230614 29.38 29.38 29.01 29.04 -0.89% -0.27% 0% 3383 0.0985 40.54 29.12 0% 0 0% 0 0% 0 0% 0%
20230613 29.17 29.6 29.03 29.3 0.38% -0.1% 0% 4675 0.1371 48.16 29.33 0% 0 0% 0 0% 0 0% 0%
20230612 28.75 29.21 28.33 29.19 1.25% 1% 0% 5145 0.1487 53.3 28.9 0% 0 0% 0 0% 0 0% 0%
20230609 28.6 29 28.55 28.83 1.02% 0.03% 0% 3866 0.1114 40.79 28.82 0% 0 0% 0 0% 0 0% 0%
20230608 29.07 29.27 28.95 29.04 -0.27% -0.1% 0% 3027 0.088 32.41 29.07 0% 0 0% 0 0% 0 0% 0%
20230607 29 29.24 28.86 29.12 0.41% 0.24% 0% 2578 0.0749 26.71 29.05 0% 0 0% 0 0% 0 0% 0%
20230606 29.65 29.78 29 29 -2.26% -1.13% 0% 5241 0.1537 53.89 29.33 0% 0 0% 0 0% 0 0% 0%
20230605 29.7 29.77 29.36 29.67 0.24% 0.44% 0% 4133 0.1221 43.46 29.54 0% 0 0% 0 0% 0 0% 0%
20230602 29.8 29.95 29.6 29.6 -1% -0.6% 0% 6088 0.1813 63.57 29.78 0% 0 0% 0 0% 0 0% 0%
20230601 30.59 30.78 29.74 29.9 -3.45% -0.99% 0% 13890 0.4195 136.03 30.2 0% 0 0% 0 0% 0 0% 0%
20230531 30.2 31.77 30.04 30.97 2.58% -0.8% 0% 18191 0.5679 198.08 31.22 0% 0 0% 0 0% 0 0% 0%
20230530 30.05 30.44 29.92 30.19 0.37% -0.07% 0% 4396 0.1328 57.96 30.21 0% 0 0% 0 0% 0 0% 0%
20230529 30.32 30.43 29.97 30.08 -0.79% -0.36% 0% 3213 0.097 43.64 30.19 0% 0 0% 0 0% 0 0% 0%
20230526 30.15 30.42 29.86 30.32 0.86% 0.4% 0% 4195 0.1267 57.63 30.2 0% 0 0% 0 0% 0 0% 0%
20230525 30.23 30.23 29.85 30.06 -0.07% 0.07% 0% 3748 0.1126 53.94 30.04 0% 0 0% 0 0% 0 0% 0%
20230524 29.81 30.23 29.81 30.08 0.47% 0% 0% 4039 0.1215 60.91 30.08 0% 0 0% 0 0% 0 0% 0%
20230523 30.18 30.34 29.9 29.94 -0.43% -0.76% 0% 4667 0.1408 72.24 30.17 0% 0 0% 0 0% 0 0% 0%
20230522 30.09 30.25 29.82 30.07 -0.03% 0.07% 0% 5774 0.1735 92.01 30.05 0% 0 0% 0 0% 0 0% 0%
20230519 29.74 30.39 29.49 30.08 1.14% 0.1% 0% 7874 0.2366 133.03 30.05 0% 0 0% 0 0% 0 0% 0%
20230518 29.5 29.95 29.22 29.74 1.12% 0.75% 0% 6561 0.1937 119.94 29.52 0% 0 0% 0 0% 0 0% 0%
20230517 28.76 29.43 28.76 29.41 1.66% 0.55% 0% 4031 0.1179 79.58 29.25 0% 0 0% 0 0% 0 0% 0%
20230516 28.75 29.16 28.75 28.93 0.07% -0.21% 0% 2584 0.0749 52.92 28.99 0% 0 0% 0 0% 0 0% 0%
20230515 28.38 28.98 28.22 28.91 1.33% 0.77% 0% 4033 0.1157 78.72 28.69 0% 0 0% 0 0% 0 0% 0%
20230510 28.84 28.84 28.3 28.52 0.11% 0% 0% 2079 0.0593 19.7 28.52 0% 0 0% 0 0% 0 0% 0%
20230509 29.27 29.27 28.49 28.49 -1.86% -0.94% 0% 3015 0.0867 61.04 28.76 0% 0 0% 0 0% 0 0% 0%
20230508 28.81 29.15 28.8 29.03 0.07% 0.14% 0% 2956 0.0857 58.86 28.99 0% 0 0% 0 0% 0 0% 0%
20230505 29.3 29.36 28.67 29.01 -0.85% 0.03% 0% 2562 0.0743 51.46 29 0% 0 0% 0 0% 0 0% 0%
20230504 28.75 29.3 28.7 29.26 0.69% 0.24% 0% 2343 0.0684 46.67 29.19 0% 0 0% 0 0% 0 0% 0%
20230428 28.97 29.25 28.81 29.06 0.97% -0.24% 0% 3189 0.0929 62.8 29.13 0% 0 0% 0 0% 0 0% 0%
20230427 28.2 29 28.11 28.78 1.27% 0.17% 0% 3467 0.0996 66.4 28.73 0% 0 0% 0 0% 0 0% 0%
20230426 27.7 28.66 27.69 28.42 2.38% 0.04% 0% 4678 0.1329 86.09 28.41 0% 0 0% 0 0% 0 0% 0%
20230425 29 29 27.32 27.76 -4.47% -0.64% 0% 6124 0.1711 111.4 27.94 0% 0 0% 0 0% 0 0% 0%
20230424 28.89 29.15 28.54 29.06 0.8% 0.73% 0% 2229 0.0643 44.5 28.85 0% 0 0% 0 0% 0 0% 0%
20230421 29.36 29.54 28.81 28.83 -1.5% -0.83% 0% 3530 0.1026 66.63 29.07 0% 0 0% 0 0% 0 0% 0%
20230420 29.55 29.82 29.1 29.27 -1.31% -0.27% 0% 3895 0.1143 71.19 29.35 0% 0 0% 0 0% 0 0% 0%
20230419 29.79 30.01 29.65 29.66 -0.6% -0.44% 0% 2350 0.07 44.51 29.79 0% 0 0% 0 0% 0 0% 0%
20230418 30.22 30.22 29.77 29.84 -1.26% -0.17% 0% 3369 0.1007 60 29.89 0% 0 0% 0 0% 0 0% 0%
20230417 30.08 30.25 29.9 30.22 0.47% 0.37% 0% 2956 0.089 52 30.11 0% 0 0% 0 0% 0 0% 0%
20230414 29.87 30.36 29.87 30.08 0.74% -0.07% 0% 3266 0.0983 56.66 30.1 0% 0 0% 0 0% 0 0% 0%
20230413 29.96 29.96 29.4 29.86 -0.33% 0.44% 0% 3902 0.116 65 29.73 0% 0 0% 0 0% 0 0% 0%
20230412 29.89 30.12 29.8 29.96 0.23% 0% 0% 3284 0.0984 56.9 29.96 0% 0 0% 0 0% 0 0% 0%
20230411 29.82 30.11 29.7 29.89 0.23% -0.03% 0% 2796 0.0836 48.4 29.9 0% 0 0% 0 0% 0 0% 0%
20230410 30.44 30.6 29.7 29.82 -2.23% -0.96% 0% 5310 0.1599 85.44 30.11 0% 0 0% 0 0% 0 0% 0%
20230407 30.33 30.59 30.1 30.5 1.53% 0.23% 0% 5945 0.1809 95.3 30.43 0% 0 0% 0 0% 0 0% 0%
20230406 30 30.18 29.87 30.04 -0.07% 0.23% 0% 3290 0.0986 49.97 29.97 0% 0 0% 0 0% 0 0% 0%
20230404 30.5 30.51 30.02 30.06 -1.15% -0.23% 0% 5456 0.1644 77.56 30.13 0% 0 0% 0 0% 0 0% 0%
20230403 30.36 30.6 30.2 30.41 0% 0.13% 0% 4547 0.1381 64.2 30.37 0% 0 0% 0 0% 0 0% 0%
20230331 30.23 30.5 30.01 30.41 0.4% 0.13% 0% 4073 0.1237 56.98 30.37 0% 0 0% 0 0% 0 0% 0%
20230330 30.76 30.9 30.08 30.29 -1.24% 0.03% 0% 5211 0.1578 71.07 30.28 0% 0 0% 0 0% 0 0% 0%
20230329 31 31.05 30.5 30.67 -1.22% -0.23% 0% 3048 0.0937 42.33 30.74 0% 0 0% 0 0% 0 0% 0%
20230328 31.26 31.36 30.95 31.05 -0.58% 0% 0% 2940 0.0913 39.76 31.05 0% 0 0% 0 0% 0 0% 0%
20230327 31.17 31.46 31 31.23 0.35% -0.03% 0% 5889 0.184 75.35 31.24 0% 0 0% 0 0% 0 0% 0%
20230324 31.42 31.53 31.11 31.12 -0.86% -0.61% 0% 5114 0.1601 63.38 31.31 0% 0 0% 0 0% 0 0% 0%
20230323 31.1 31.59 31.04 31.39 0.64% 0.26% 0% 6247 0.1956 82.42 31.31 0% 0 0% 0 0% 0 0% 0%
20230322 30.84 31.3 30.63 31.19 1.13% 0.29% 0% 6173 0.192 69.93 31.1 0% 0 0% 0 0% 0 0% 0%
20230321 30.27 30.85 30.16 30.84 2.29% 0.88% 0% 5990 0.1831 66.2 30.57 0% 0 0% 0 0% 0 0% 0%
20230320 30.01 30.15 29.78 30.15 0.47% 0.53% 0% 4338 0.1301 46.18 29.99 0% 0 0% 0 0% 0 0% 0%
20230317 30.2 30.37 29.93 30.01 -0.03% -0.37% 0% 3871 0.1166 41.3 30.12 0% 0 0% 0 0% 0 0% 0%
20230316 30.25 30.26 29.86 30.02 -0.69% -0.1% 0% 4043 0.1215 43.3 30.05 0% 0 0% 0 0% 0 0% 0%
20230315 29.97 30.58 29.96 30.23 0.93% -0.4% 0% 5225 0.1586 55.24 30.35 0% 0 0% 0 0% 0 0% 0%
20230314 30.66 30.66 29.68 29.95 -1.77% -0.1% 0% 6218 0.1864 64.28 29.98 0% 0 0% 0 0% 0 0% 0%
20230313 31.1 31.13 30.15 30.49 -2.06% -0.03% 0% 6626 0.2021 70.78 30.5 0% 0 0% 0 0% 0 0% 0%
20230310 31.4 31.48 30.94 31.13 -0.54% -0.03% 0% 4595 0.1431 52.25 31.14 0% 0 0% 0 0% 0 0% 0%
20230309 30.88 31.37 30.76 31.3 1.49% 0.61% 0% 5583 0.1737 67.44 31.11 0% 0 0% 0 0% 0 0% 0%
20230308 30.7 30.88 30.6 30.84 0.46% 0.19% 0% 3298 0.1015 42.65 30.78 0% 0 0% 0 0% 0 0% 0%
20230307 31.46 31.67 30.7 30.7 -2.26% -1.29% 0% 4958 0.1542 67.42 31.1 0% 0 0% 0 0% 0 0% 0%
20230306 31.18 31.43 31.1 31.41 0.74% 0.32% 0% 3951 0.1237 54.39 31.31 0% 0 0% 0 0% 0 0% 0%
20230303 31.36 31.54 31.06 31.18 -0.51% -0.22% 0% 4256 0.133 57.74 31.25 0% 0 0% 0 0% 0 0% 0%
20230302 31.87 31.92 31.34 31.34 -1.69% -0.67% 0% 6165 0.1945 76.26 31.55 0% 0 0% 0 0% 0 0% 0%
20230301 31.8 31.99 31.59 31.88 0.22% 0.44% 0% 4836 0.1535 53.69 31.74 0% 0 0% 0 0% 0 0% 0%
20230228 31.35 31.84 31.34 31.81 1.99% 0.51% 0% 5286 0.1673 53.51 31.65 0% 0 0% 0 0% 0 0% 0%
20230227 31.34 31.55 31.16 31.19 -1.14% -0.45% 0% 4536 0.1421 44.36 31.33 0% 0 0% 0 0% 0 0% 0%
20230224 31.76 31.9 31.36 31.55 -0.66% -0.25% 0% 3718 0.1176 34.63 31.63 0% 0 0% 0 0% 0 0% 0%
20230223 31.7 31.95 31.51 31.76 -0.22% 0.16% 0% 3819 0.1211 33.55 31.71 0% 0 0% 0 0% 0 0% 0%
20230222 31.7 31.93 31.32 31.83 0.25% 0.32% 0% 3877 0.123 31.65 31.73 0% 0 0% 0 0% 0 0% 0%
20230221 31.88 31.99 31.53 31.75 -0.25% -0.06% 0% 4885 0.1552 37.03 31.77 0% 0 0% 0 0% 0 0% 0%
20230220 31.68 31.98 31.32 31.83 0.28% 0.66% 0% 4857 0.1536 35.3 31.62 0% 0 0% 0 0% 0 0% 0%
20230217 31.36 32.22 31.36 31.74 1.44% -0.28% 0% 9513 0.3028 67.09 31.83 0% 0 0% 0 0% 0 0% 0%
20230216 32.21 32.48 31.12 31.29 -2.92% -1.94% 0% 11489 0.3666 78.81 31.91 0% 0 0% 0 0% 0 0% 0%
20230215 32.55 32.58 32.11 32.23 -0.74% -0.12% 0% 5609 0.181 38.58 32.27 0% 0 0% 0 0% 0 0% 0%
20230214 32.35 32.5 32.05 32.47 0.28% 0.62% 0% 7426 0.2396 49.59 32.27 0% 0 0% 0 0% 0 0% 0%
20230213 31.93 32.41 31.9 32.38 1.54% 0.47% 0% 9756 0.3144 63.29 32.23 0% 0 0% 0 0% 0 0% 0%
20230210 32.05 32.25 31.67 31.89 -0.53% -0.06% 0% 5872 0.1874 36.07 31.91 0% 0 0% 0 0% 0 0% 0%
20230209 31.3 32.12 31.3 32.06 1.49% 0.6% 0% 7643 0.2436 47.09 31.87 0% 0 0% 0 0% 0 0% 0%
20230208 31.71 32.1 31.53 31.59 -0.63% -0.57% 0% 7168 0.2277 42.93 31.77 0% 0 0% 0 0% 0 0% 0%
20230207 31.26 31.84 31.26 31.79 1.7% 0.6% 0% 7817 0.247 48.74 31.6 0% 0 0% 0 0% 0 0% 0%
20230206 31.37 31.58 31.05 31.26 -0.82% -0.19% 0% 4381 0.1372 27.88 31.32 0% 0 0% 0 0% 0 0% 0%
20230203 31.4 31.75 31.03 31.52 -0.13% 0.67% 0% 8514 0.2666 54.74 31.31 0% 0 0% 0 0% 0 0% 0%
20230202 31.45 31.93 31.35 31.56 0.16% -0.28% 0% 8378 0.2652 51.99 31.65 0% 0 0% 0 0% 0 0% 0%
20230201 31.02 31.55 31.02 31.51 1.51% 0.61% 0% 7570 0.2371 50.38 31.32 0% 0 0% 0 0% 0 0% 0%
20230131 31 31.04 30.67 31.04 0.19% 0.55% 0% 4875 0.1505 35.17 30.87 0% 0 0% 0 0% 0 0% 0%
20230130 30.89 31.36 30.89 30.98 0.91% -0.32% 0% 10311 0.3205 80.84 31.08 0% 0 0% 0 0% 0 0% 0%
20230120 30.3 30.75 30.3 30.7 1.32% 0.49% 0% 8642 0.264 75.37 30.55 0% 0 0% 0 0% 0 0% 0%
20230119 30.61 30.88 29.96 30.3 -1.46% -0.07% 0% 15635 0.4741 108.25 30.32 0% 0 0% 0 0% 0 0% 0%
20230118 30.62 30.85 30.54 30.75 0.46% 0.13% 0% 3748 0.1151 39.46 30.71 0% 0 0% 0 0% 0 0% 0%
20230117 30.82 31.24 30.41 30.61 -1.07% -0.1% 0% 6730 0.2062 71.54 30.64 0% 0 0% 0 0% 0 0% 0%
20230116 31.06 31.48 30.88 30.94 -1.46% -0.48% 0% 10264 0.3191 112.5 31.09 0% 0 0% 0 0% 0 0% 0%
20230113 29.29 31.49 29.26 31.4 7.35% 2.28% 0% 24809 0.7617 280.81 30.7 0% 0 0% 0 0% 0 0% 0%
20230112 29.48 29.72 29.17 29.25 -0.81% -0.41% 0% 5186 0.1523 67.01 29.37 0% 0 0% 0 0% 0 0% 0%
20230111 30.09 30.15 29.39 29.49 -1.99% -1.01% 0% 7144 0.2128 77.34 29.79 0% 0 0% 0 0% 0 0% 0%
20230110 30 30.17 29.77 30.09 0.23% 0.27% 0% 4592 0.1378 49.52 30.01 0% 0 0% 0 0% 0 0% 0%
20230109 30.09 30.5 29.89 30.02 0.17% -0.1% 0% 5654 0.1699 60.23 30.05 0% 0 0% 0 0% 0 0% 0%
20230106 30.18 30.19 29.83 29.97 -0.43% -0.07% 0% 5801 0.174 61.79 29.99 0% 0 0% 0 0% 0 0% 0%
20230105 30.01 30.2 29.8 30.1 0% 0.2% 0% 5765 0.1732 61.46 30.04 0% 0 0% 0 0% 0 0% 0%
20230104 29.87 30.24 29.73 30.1 0.3% 0.33% 0% 7596 0.2279 80.17 30 0% 0 0% 0 0% 0 0% 0%
20230103 29.45 30.05 29.3 30.01 2.46% 0.6% 0% 8256 0.2463 88.54 29.83 0% 0 0% 0 0% 0 0% 0%
20221230 29.63 29.77 29.12 29.29 -1.05% -0.17% 0% 7175 0.2105 57.3 29.34 0% 0 0% 0 0% 0 0% 0%
20221229 30.02 30.09 29.56 29.6 -3.11% -0.6% 0% 11928 0.3552 123.26 29.78 0% 0 0% 0 0% 0 0% 0%
20221228 29.35 31.37 29.35 30.55 4.09% 0.13% 0% 22686 0.6921 244.06 30.51 0% 0 0% 0 0% 0 0% 0%
20221227 29.75 29.86 28.86 29.35 -1.08% 0.55% 0% 8560 0.2499 98.99 29.19 0% 0 0% 0 0% 0 0% 0%
20221226 29.5 29.99 29.46 29.67 0.27% -0.27% 0% 6077 0.1808 65.32 29.75 0% 0 0% 0 0% 0 0% 0%
20221223 29.08 29.86 29.06 29.59 1.13% 0.31% 0% 5793 0.1709 52.59 29.5 0% 0 0% 0 0% 0 0% 0%
20221222 29.98 30.13 29.2 29.26 -1.91% -1.32% 0% 6294 0.1866 49.42 29.65 0% 0 0% 0 0% 0 0% 0%
20221221 30.41 30.57 29.66 29.83 -1.58% -0.53% 0% 6373 0.1911 48.33 29.99 0% 0 0% 0 0% 0 0% 0%
20221220 30.44 30.72 30.14 30.31 -0.43% -0.23% 0% 5454 0.1657 41.69 30.38 0% 0 0% 0 0% 0 0% 0%
20221219 31.95 31.95 30.4 30.44 -4.04% -1.1% 0% 9806 0.3018 72.52 30.78 0% 0 0% 0 0% 0 0% 0%
20221216 32.2 32.36 31.6 31.72 -1.25% -0.47% 0% 7455 0.2376 55.05 31.87 0% 0 0% 0 0% 0 0% 0%
20221215 32.4 32.69 31.95 32.12 -0.86% -0.4% 0% 9633 0.3107 69.01 32.25 0% 0 0% 0 0% 0 0% 0%
20221214 33 33.05 32.31 32.4 -2.41% -0.55% 0% 11698 0.3811 67.19 32.58 0% 0 0% 0 0% 0 0% 0%
20221213 33.46 33.46 32.7 33.2 -0.72% 0.61% 0% 14726 0.4859 108.88 33 0% 0 0% 0 0% 0 0% 0%
20221212 33 33.6 32.85 33.44 1.3% 0.24% 0% 19802 0.6606 154.64 33.36 0% 0 0% 0 0% 0 0% 0%
20221209 32.3 33.36 32.3 33.01 1.63% -0.18% 0% 20994 0.6942 178.39 33.07 0% 0 0% 0 0% 0 0% 0%
20221208 32.1 32.58 31.78 32.48 1.18% 0.71% 0% 11422 0.3684 103.21 32.25 0% 0 0% 0 0% 0 0% 0%
20221207 31.85 32.25 31.62 32.1 0.53% 0.22% 0% 6497 0.2081 59.91 32.03 0% 0 0% 0 0% 0 0% 0%
20221206 32.41 32.68 31.93 31.93 -2.29% -0.96% 0% 10729 0.3459 89.95 32.24 0% 0 0% 0 0% 0 0% 0%
20221205 32.84 33.08 32.2 32.68 0.37% 0% 0% 13750 0.4493 100.08 32.68 0% 0 0% 0 0% 0 0% 0%
20221202 31.87 32.62 31.78 32.56 1.94% 0.87% 0% 13118 0.4234 82.7 32.28 0% 0 0% 0 0% 0 0% 0%
20221201 32.6 32.6 31.82 31.94 0.13% -0.34% 0% 10563 0.3385 59.62 32.05 0% 0 0% 0 0% 0 0% 0%
20221130 31.8 32.19 31.52 31.9 0.28% 0.38% 0% 9013 0.2864 47.64 31.78 0% 0 0% 0 0% 0 0% 0%
20221129 31.08 32.08 31.05 31.81 1.99% 0.19% 0% 9206 0.2923 46.64 31.75 0% 0 0% 0 0% 0 0% 0%
20221128 31.08 31.93 31 31.19 -0.98% -0.7% 0% 8722 0.274 40.47 31.41 0% 0 0% 0 0% 0 0% 0%
20221125 32.24 32.24 31.5 31.5 -2.3% -0.66% 0% 11739 0.3722 50.54 31.71 0% 0 0% 0 0% 0 0% 0%
20221124 32.01 32.39 32.01 32.24 0.56% 0.06% 0% 8145 0.2624 32.25 32.22 0% 0 0% 0 0% 0 0% 0%
20221123 32.88 33.27 31.6 32.06 -4.16% -0.34% 0% 17758 0.5713 63.25 32.17 0% 0 0% 0 0% 0 0% 0%
20221122 34.9 34.9 32.96 33.45 -4.43% -1.21% 0% 28901 0.9786 102.5 33.86 0% 0 0% 0 0% 0 0% 0%
20221121 33.62 35 33.18 35 2.28% 1.3% 0% 31120 1.0753 119.64 34.55 0% 0 0% 0 0% 0 0% 0%
20221118 33.8 34.85 33.8 34.22 1.48% -0.55% 0% 28240 0.9716 114.21 34.41 0% 0 0% 0 0% 0 0% 0%
20221117 33.53 34.2 33.43 33.72 0.75% -0.3% 0% 19859 0.6716 80.66 33.82 0% 0 0% 0 0% 0 0% 0%
20221116 33.87 34.24 33.18 33.47 -1.56% -0.59% 0% 15723 0.5294 64.46 33.67 0% 0 0% 0 0% 0 0% 0%
20221115 33.4 34.03 32.69 34 1.19% 1.86% 0% 23545 0.7859 92.55 33.38 0% 0 0% 0 0% 0 0% 0%
20221114 32.46 33.75 31.42 33.6 2.41% 1.45% 0% 26036 0.8624 104.04 33.12 0% 0 0% 0 0% 0 0% 0%
20221111 33.6 34.37 32.71 32.81 -1.23% -2.76% 0% 33250 1.122 142.81 33.74 0% 0 0% 0 0% 0 0% 0%
20221110 34.89 35 33.18 33.22 -3.01% -2.01% 0% 33958 1.1512 158.59 33.9 0% 0 0% 0 0% 0 0% 0%
20221109 32.89 34.39 32.58 34.25 4.33% 1.36% 0% 32102 1.0846 162.2 33.79 0% 0 0% 0 0% 0 0% 0%
20221108 33.12 33.15 32.42 32.83 -0.91% 0.15% 0% 12795 0.4194 63.08 32.78 0% 0 0% 0 0% 0 0% 0%
20221107 33.4 33.69 32.81 33.13 -1.28% -0.24% 0% 17644 0.5859 81.36 33.21 0% 0 0% 0 0% 0 0% 0%
20221104 33.25 33.85 32.91 33.56 0.18% 0.54% 0% 23235 0.7757 102.75 33.38 0% 0 0% 0 0% 0 0% 0%
20221103 32.8 33.58 32.41 33.5 0.57% 1.18% 0% 16479 0.5457 66.83 33.11 0% 0 0% 0 0% 0 0% 0%
20221102 32.3 33.6 32.2 33.31 2.02% 0.18% 0% 24106 0.8015 84.59 33.25 0% 0 0% 0 0% 0 0% 0%
20221101 31.8 32.79 31.25 32.65 2.32% 1.56% 0% 18067 0.5808 59.06 32.15 0% 0 0% 0 0% 0 0% 0%
20221031 31 31.92 31 31.91 2.64% 1.04% 0% 13642 0.4308 37.57 31.58 0% 0 0% 0 0% 0 0% 0%
20221028 32.17 33 30.72 31.09 -4.43% -2.45% 0% 16539 0.5271 36.49 31.87 0% 0 0% 0 0% 0 0% 0%
20221027 32.69 32.93 31.91 32.53 -1% 0.59% 0% 17665 0.5713 35.53 32.34 0% 0 0% 0 0% 0 0% 0%
20221026 31.28 33.75 31.2 32.86 4.98% 0.09% 0% 31593 1.0372 64.98 32.83 0% 0 0% 0 0% 0 0% 0%
20221025 32.93 33.19 30.66 31.3 -5.72% -0.41% 0% 30518 0.9592 62.3 31.43 0% 0 0% 0 0% 0 0% 0%
20221024 34.55 34.76 32.7 33.2 -3.66% -1.51% 0% 27507 0.9273 62.05 33.71 0% 0 0% 0 0% 0 0% 0%
20221021 34.66 35.8 33.88 34.46 -2.38% -0.09% 0% 40906 1.4109 95.94 34.49 0% 0 0% 0 0% 0 0% 0%
20221020 35 37.98 34.82 35.3 0.86% -3% 0% 50805 1.8488 129.63 36.39 0% 0 0% 0 0% 0 0% 0%
20221019 35.71 35.98 34.73 35 -3.69% -0.88% 0% 34138 1.2055 86.95 35.31 0% 0 0% 0 0% 0 0% 0%
20221018 35.56 37.3 34.79 36.34 0.11% 1.08% 0% 61019 2.1938 168.4 35.95 0% 0 0% 0 0% 0 0% 0%
20221017 39.9 40.17 36.02 36.3 -1.84% -4.32% 0% 88851 3.3714 300.77 37.94 0% 0 0% 0 0% 0 0% 0%
20220720 36.68 37.5 36.51 37.29 1.58% 0.89% 0% 33381 1.2338 62.58 36.96 0% 0 0% 0 0% 0 0% 0%
20220719 36.38 36.9 36.09 36.71 -0.33% 0.49% 0% 32200 1.1763 52.83 36.53 0% 0 0% 0 0% 0 0% 0%
20220718 35.8 37.39 35.8 36.83 -5.56% 0.66% 0% 50195 1.8368 78.15 36.59 0% 0 0% 0 0% 0 0% 0%
20220715 40.76 42.47 38.19 39 -1.76% -3.89% 0% 70176 2.8474 117.74 40.58 0% 0 0% 0 0% 0 0% 0%
20220714 36.47 41.98 36.32 39.7 9.4% 2.19% 0% 75146 2.9191 124.15 38.85 0% 0 0% 0 0% 0 0% 0%
20220713 37.1 37.17 36.11 36.29 -2.39% -0.44% 0% 33505 1.2211 53.88 36.45 0% 0 0% 0 0% 0 0% 0%
20220712 37.47 38.48 36.69 37.18 -1.93% -0.96% 0% 31408 1.1792 47.19 37.54 0% 0 0% 0 0% 0 0% 0%
20220711 37.7 38.98 37.1 37.91 0.58% -0.5% 0% 39062 1.4884 51.72 38.1 0% 0 0% 0 0% 0 0% 0%
20220708 39.2 39.2 37.62 37.69 -4.19% -1.7% 0% 46351 1.777 50.37 38.34 0% 0 0% 0 0% 0 0% 0%
20220707 39 40.65 38.83 39.34 -2.67% -0.1% 0% 55814 2.198 44.55 39.38 0% 0 0% 0 0% 0 0% 0%
20220706 44.5 44.98 40.42 40.42 -13.89% -4.62% 0% 88669 3.7577 78.53 42.38 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