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. 普蕊斯301257
    4. 返回上一页 刷新
股票代码（例：sz301257）       281条   (进入普蕊斯股票专站) 普蕊斯股票成本分析
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 68.66 68.66 66.07 67.6 -1.56% 0.49% 0% 22523 1.5152 113.25 67.27 0% 0 0% 0 0% 0 0% 0%
20230927 65.6 69.55 64.67 68.67 5.1% 1.91% 0% 31470 2.1203 169.1 67.38 0% 0 0% 0 0% 0 0% 0%
20230926 64.02 65.93 63.38 65.34 0.29% 0.54% 0% 18488 1.2016 106.05 64.99 0% 0 0% 0 0% 0 0% 0%
20230925 60.85 65.2 60.33 65.15 6.68% 2.47% 0% 28293 1.7988 162.79 63.58 0% 0 0% 0 0% 0 0% 0%
20230922 60.46 61.58 59.59 61.07 0.99% 0.69% 0% 11072 0.6715 64.29 60.65 0% 0 0% 0 0% 0 0% 0%
20230921 61.79 61.79 59.89 60.47 -1.9% 0.02% 0% 11765 0.7113 67.53 60.46 0% 0 0% 0 0% 0 0% 0%
20230920 62.03 62.74 61.06 61.64 -1.08% -0.06% 0% 10540 0.6501 62.81 61.68 0% 0 0% 0 0% 0 0% 0%
20230919 63.39 63.6 62.12 62.31 -1.5% -0.7% 0% 12762 0.8008 76.91 62.75 0% 0 0% 0 0% 0 0% 0%
20230918 60.77 65.34 60.1 63.26 4.1% -0.38% 0% 29233 1.8563 179.21 63.5 0% 0 0% 0 0% 0 0% 0%
20230915 58.25 62.8 57.86 60.77 4.27% -0.07% 0% 25718 1.5638 168.04 60.81 0% 0 0% 0 0% 0 0% 0%
20230914 58.85 59.2 56.91 58.28 -0.26% 0.34% 0% 11027 0.6404 72.34 58.08 0% 0 0% 0 0% 0 0% 0%
20230913 59.81 59.9 57.4 58.43 -1.81% 0.36% 0% 15514 0.9033 100.6 58.22 0% 0 0% 0 0% 0 0% 0%
20230912 59.89 60.5 58.29 59.51 -0.67% -0.18% 0% 15234 0.9083 96.06 59.62 0% 0 0% 0 0% 0 0% 0%
20230911 58.1 60.98 57.81 59.91 3.28% -0.17% 0% 19347 1.161 113.44 60.01 0% 0 0% 0 0% 0 0% 0%
20230908 56.38 58.97 56.38 58.01 2.53% 0.03% 0% 12122 0.7029 63.78 57.99 0% 0 0% 0 0% 0 0% 0%
20230907 57.89 57.89 56.33 56.58 -1.74% -0.46% 0% 8127 0.4619 41.69 56.84 0% 0 0% 0 0% 0 0% 0%
20230906 58.11 58.36 56.5 57.58 -0.9% 0.37% 0% 10740 0.6162 52.81 57.37 0% 0 0% 0 0% 0 0% 0%
20230905 58.45 59.3 57.8 58.1 -0.92% -0.62% 0% 11089 0.6483 55.98 58.46 0% 0 0% 0 0% 0 0% 0%
20230904 59.22 59.5 58.45 58.64 -0.95% -0.49% 0% 12516 0.7376 63.85 58.93 0% 0 0% 0 0% 0 0% 0%
20230901 58.99 60 58.33 59.2 0.49% 0.1% 0% 17021 1.0066 89.27 59.14 0% 0 0% 0 0% 0 0% 0%
20230831 58.9 59.1 57.78 58.91 -0.05% 0.68% 0% 11433 0.669 62.63 58.51 0% 0 0% 0 0% 0 0% 0%
20230830 57.44 59.26 57.16 58.94 2.61% 0.94% 0% 20552 1.2 114.36 58.39 0% 0 0% 0 0% 0 0% 0%
20230829 56.8 57.98 55.48 57.44 1.36% 0.74% 0% 26214 1.4946 190.56 57.02 0% 0 0% 0 0% 0 0% 0%
20230828 58.73 58.9 55 56.67 7.21% -0.39% 0% 30189 1.7174 245.17 56.89 0% 0 0% 0 0% 0 0% 0%
20230825 53.8 54.06 52.36 52.86 -2.26% -0.62% 0% 9263 0.4927 66.36 53.19 0% 0 0% 0 0% 0 0% 0%
20230824 52.1 55.18 50.8 54.08 4.32% 1.86% 0% 12597 0.6688 89.63 53.09 0% 0 0% 0 0% 0 0% 0%
20230823 52.97 53.35 51.51 51.84 -1.78% -0.54% 0% 6374 0.3322 47.19 52.12 0% 0 0% 0 0% 0 0% 0%
20230822 53.1 53.97 51.15 52.78 -0.49% 1.21% 0% 10346 0.5395 69.74 52.15 0% 0 0% 0 0% 0 0% 0%
20230821 53.32 54 52.67 53.04 -0.53% -0.45% 0% 8444 0.4499 57.67 53.28 0% 0 0% 0 0% 0 0% 0%
20230818 54.56 55.07 53.25 53.32 -2.93% -1.41% 0% 6488 0.3509 42.34 54.08 0% 0 0% 0 0% 0 0% 0%
20230817 55.1 55.16 53.62 54.93 -1.03% 0.75% 0% 10142 0.5529 62.28 54.52 0% 0 0% 0 0% 0 0% 0%
20230816 55 55.88 54.5 55.5 0.93% 0.16% 0% 11845 0.6563 69.98 55.41 0% 0 0% 0 0% 0 0% 0%
20230815 53.7 55.4 52.82 54.99 1.76% 0.9% 0% 11801 0.6432 65.44 54.5 0% 0 0% 0 0% 0 0% 0%
20230814 53.5 54.08 52.26 54.04 -0.17% 1.66% 0% 12263 0.6519 60.44 53.16 0% 0 0% 0 0% 0 0% 0%
20230811 53.49 55.17 52.38 54.13 1.92% -0.22% 0% 15100 0.8192 72.03 54.25 0% 0 0% 0 0% 0 0% 0%
20230810 52.88 53.46 51.81 53.11 0.91% 0.97% 0% 12994 0.6835 64.49 52.6 0% 0 0% 0 0% 0 0% 0%
20230809 50.88 54.9 50.78 52.63 4.18% -0.87% 0% 25069 1.3308 126.9 53.09 0% 0 0% 0 0% 0 0% 0%
20230808 50.9 51.68 50 50.52 -0.43% -0.47% 0% 15022 0.7625 72.94 50.76 0% 0 0% 0 0% 0 0% 0%
20230807 53.25 53.25 50.08 50.74 -4.26% -0.2% 0% 19743 1.0038 97.93 50.84 0% 0 0% 0 0% 0 0% 0%
20230804 55 55.5 52.2 53 -3.71% -0.97% 0% 19788 1.059 107.51 53.52 0% 0 0% 0 0% 0 0% 0%
20230803 54.68 55.75 54 55.04 1.05% 0.62% 0% 19752 1.0805 112.14 54.7 0% 0 0% 0 0% 0 0% 0%
20230802 57 57.08 54.05 54.47 -4.61% -1.29% 0% 18881 1.0418 104.81 55.18 0% 0 0% 0 0% 0 0% 0%
20230801 57.6 60.83 56.81 57.1 -0.85% -3.34% 0% 26462 1.5631 164.29 59.07 0% 0 0% 0 0% 0 0% 0%
20230731 54.59 58.35 54.5 57.59 5.65% 1.3% 0% 20240 1.1506 131.52 56.85 0% 0 0% 0 0% 0 0% 0%
20230728 54.1 54.67 53.41 54.51 0.61% 0.72% 0% 8517 0.4609 55.1 54.12 0% 0 0% 0 0% 0 0% 0%
20230727 54.91 54.99 53.71 54.18 -1.47% -0.24% 0% 10689 0.5805 67.25 54.31 0% 0 0% 0 0% 0 0% 0%
20230726 54.75 55.73 53.45 54.99 1.55% 0.31% 0% 14109 0.7734 83.17 54.82 0% 0 0% 0 0% 0 0% 0%
20230725 55 55.01 53.49 54.15 -0.06% 0.22% 0% 10368 0.5602 60.95 54.03 0% 0 0% 0 0% 0 0% 0%
20230724 53.08 54.86 52.52 54.18 1.88% 0.24% 0% 10934 0.591 63.14 54.05 0% 0 0% 0 0% 0 0% 0%
20230721 53.44 55.53 52.9 53.18 -0.65% -1.06% 0% 15273 0.821 87.51 53.75 0% 0 0% 0 0% 0 0% 0%
20230720 56.55 56.78 52.6 53.53 -4.84% -0.58% 0% 24517 1.3199 138.03 53.84 0% 0 0% 0 0% 0 0% 0%
20230719 56.96 57.97 56 56.25 -1.61% -0.92% 0% 11684 0.6633 72.23 56.77 0% 0 0% 0 0% 0 0% 0%
20230718 59.61 59.85 57 57.17 -3.64% -1.23% 0% 14142 0.8186 81.26 57.88 0% 0 0% 0 0% 0 0% 0%
20230717 60.99 61.43 57.8 59.33 -3.4% 0.63% 0% 14541 0.8574 76.46 58.96 0% 0 0% 0 0% 0 0% 0%
20230714 62.47 62.47 60.83 61.42 -0.92% -0.08% 0% 12377 0.7608 64.74 61.47 0% 0 0% 0 0% 0 0% 0%
20230713 59.6 62.59 59.6 61.99 5.03% 0.5% 0% 19832 1.2233 105.51 61.68 0% 0 0% 0 0% 0 0% 0%
20230712 61.63 61.63 58.96 59.02 -3.83% -1.19% 0% 10781 0.644 63.88 59.73 0% 0 0% 0 0% 0 0% 0%
20230711 60.8 62 59.9 61.37 1.61% 0.67% 0% 11495 0.7007 64.39 60.96 0% 0 0% 0 0% 0 0% 0%
20230710 60.91 61.19 59.2 60.4 -1.39% 0.23% 0% 9863 0.5943 58.4 60.26 0% 0 0% 0 0% 0 0% 0%
20230707 59.79 61.72 58.53 61.25 2.49% 1.01% 0% 16688 1.012 95.87 60.64 0% 0 0% 0 0% 0 0% 0%
20230706 60.3 61.67 59.6 59.76 -1.37% -1.08% 0% 15936 0.9627 86.51 60.41 0% 0 0% 0 0% 0 0% 0%
20230705 60.12 61.68 59.98 60.7 -0.41% -0.48% 0% 24550 1.4972 147.9 60.99 0% 0 0% 0 0% 0 0% 0%
20230704 58.88 61.71 57.2 60.95 4.13% 2.61% 0% 31918 1.8959 194.07 59.4 0% 0 0% 0 0% 0 0% 0%
20230703 56.37 59.51 55.8 58.53 4.15% 1.47% 0% 21740 1.254 148.46 57.68 0% 0 0% 0 0% 0 0% 0%
20230630 55.85 57.17 55.7 56.2 0.55% -0.71% 0% 10290 0.5824 71.93 56.6 0% 0 0% 0 0% 0 0% 0%
20230629 56.25 56.43 55.55 55.89 0.34% -0.25% 0% 9681 0.5424 58.99 56.03 0% 0 0% 0 0% 0 0% 0%
20230628 56.44 56.83 55.43 55.7 -1.9% -0.32% 0% 11375 0.6356 65.55 55.88 0% 0 0% 0 0% 0 0% 0%
20230627 58.15 59.5 56.22 56.78 -2.36% -0.82% 0% 13426 0.7687 77.73 57.25 0% 0 0% 0 0% 0 0% 0%
20230626 56.62 59.1 55.96 58.15 3.01% 0.66% 0% 16257 0.9392 93.33 57.77 0% 0 0% 0 0% 0 0% 0%
20230621 58.13 58.25 56.43 56.45 -3.26% -1.14% 0% 16003 0.9138 95.95 57.1 0% 0 0% 0 0% 0 0% 0%
20230620 58.86 60.17 58.17 58.35 -1.3% -1.1% 0% 9931 0.5859 62.76 59 0% 0 0% 0 0% 0 0% 0%
20230619 58.6 60.08 58.46 59.12 0.56% -0.17% 0% 10483 0.6208 66.77 59.22 0% 0 0% 0 0% 0 0% 0%
20230616 59.7 60.24 58.68 58.79 -1.52% -0.74% 0% 10716 0.6347 68.33 59.23 0% 0 0% 0 0% 0 0% 0%
20230615 59.75 60.31 58.03 59.7 1.08% 0.52% 0% 17873 1.0615 112.12 59.39 0% 0 0% 0 0% 0 0% 0%
20230614 62.08 63.46 58.21 59.06 -6.15% -0.92% 0% 29246 1.7435 187.68 59.61 0% 0 0% 0 0% 0 0% 0%
20230613 62.16 63.75 61.62 62.93 0.66% 0.32% 0% 17776 1.1151 134.62 62.73 0% 0 0% 0 0% 0 0% 0%
20230612 61.55 63.2 60.7 62.52 1.58% 0.61% 0% 13977 0.8686 107.76 62.14 0% 0 0% 0 0% 0 0% 0%
20230609 59.2 62.66 59.01 61.55 3.97% 0.62% 0% 15873 0.971 123.44 61.17 0% 0 0% 0 0% 0 0% 0%
20230608 60.26 61.35 59.1 59.2 -1.76% -1.15% 0% 7527 0.4508 57.13 59.89 0% 0 0% 0 0% 0 0% 0%
20230607 61.21 62.28 59.97 60.26 -1.66% -0.79% 0% 12861 0.7812 95.24 60.74 0% 0 0% 0 0% 0 0% 0%
20230606 61.76 62.6 61.02 61.28 -1.35% -0.55% 0% 9647 0.5944 72.01 61.62 0% 0 0% 0 0% 0 0% 0%
20230605 62.57 63.3 61.67 62.12 0.1% -0.06% 0% 10356 0.6437 76.79 62.16 0% 0 0% 0 0% 0 0% 0%
20230602 62.68 63.2 61.91 62.06 -0.85% -0.4% 0% 13816 0.8609 96.22 62.31 0% 0 0% 0 0% 0 0% 0%
20230601 62 63.85 61.52 62.59 0.48% -0.27% 0% 14097 0.8847 102.09 62.76 0% 0 0% 0 0% 0 0% 0%
20230531 63.42 64.82 61.9 62.29 -2.52% -0.99% 0% 11839 0.7448 82.72 62.91 0% 0 0% 0 0% 0 0% 0%
20230530 64.25 65.2 61.96 63.9 -1.1% 1.2% 0% 13997 0.8838 94.63 63.14 0% 0 0% 0 0% 0 0% 0%
20230529 66 66.67 64.01 64.61 -1.21% -0.31% 0% 10216 0.6621 66.3 64.81 0% 0 0% 0 0% 0 0% 0%
20230526 68.01 68.01 65.22 65.4 -3.11% -1.04% 0% 14831 0.9802 97.6 66.09 0% 0 0% 0 0% 0 0% 0%
20230525 67.77 69.21 66.31 67.5 -0.4% -0.25% 0% 10595 0.717 73.23 67.67 0% 0 0% 0 0% 0 0% 0%
20230524 64.88 69.2 64.88 67.77 1.65% 0.07% 0% 11774 0.7973 81.12 67.72 0% 0 0% 0 0% 0 0% 0%
20230523 66.01 68 65.97 66.67 1.15% -0.52% 0% 10279 0.6889 64.47 67.02 0% 0 0% 0 0% 0 0% 0%
20230522 66.66 67.1 64.18 65.91 -4.8% -0.2% 0% 18089 1.1946 107.4 66.04 0% 0 0% 0 0% 0 0% 0%
20230519 69.59 70.62 68.88 69.23 -0.53% -0.5% 0% 8215 0.5716 48.45 69.58 0% 0 0% 0 0% 0 0% 0%
20230518 71.81 72.56 68.36 69.6 -4.09% -0.6% 0% 17670 1.2372 88.07 70.02 0% 0 0% 0 0% 0 0% 0%
20230517 73.66 74.16 71.11 72.57 -1.13% 0.32% 0% 14999 1.0851 73.39 72.34 0% 0 0% 0 0% 0 0% 0%
20230516 69.16 75.27 68.96 73.4 6.45% 0.36% 0% 20967 1.5336 108.43 73.14 0% 0 0% 0 0% 0 0% 0%
20230515 67.57 70.6 67.57 68.95 -0.1% -0.48% 0% 10483 0.7263 55.24 69.28 0% 0 0% 0 0% 0 0% 0%
20230510 71.37 73.28 70.29 72.41 0.78% 0.49% 0% 10269 0.74 55.68 72.06 0% 0 0% 0 0% 0 0% 0%
20230509 73.26 73.92 71.65 71.85 -4.02% -0.9% 0% 11901 0.8628 65.29 72.5 0% 0 0% 0 0% 0 0% 0%
20230508 78 78.03 71.62 74.86 -4.3% 1.44% 0% 22798 1.6825 129.6 73.8 0% 0 0% 0 0% 0 0% 0%
20230505 80.82 81 77.88 78.22 -3.55% -1.09% 0% 14607 1.1551 95.81 79.08 0% 0 0% 0 0% 0 0% 0%
20230504 80.1 82.4 79.39 81.1 -3.56% 0.32% 0% 23215 1.8766 159.1 80.84 0% 0 0% 0 0% 0 0% 0%
20230428 82 85.61 78.59 84.09 5.68% 2.27% 0% 34163 2.8089 252.36 82.22 0% 0 0% 0 0% 0 0% 0%
20230427 70.91 79.57 70.91 79.57 20% 4.11% 0% 25826 1.974 198.08 76.43 0% 0 0% 0 0% 0 0% 0%
20230426 65.23 68.68 64.21 66.31 1.64% -0.69% 0% 6278 0.4192 48.17 66.77 0% 0 0% 0 0% 0 0% 0%
20230425 66.02 66.06 63 65.24 -2.63% 1.48% 0% 7917 0.509 59.61 64.29 0% 0 0% 0 0% 0 0% 0%
20230424 67.52 68.8 64.1 67 -1.69% 1.41% 0% 9849 0.6507 77.68 66.07 0% 0 0% 0 0% 0 0% 0%
20230421 68 70.68 67 68.15 -0.22% -1.17% 0% 11782 0.8125 91.83 68.96 0% 0 0% 0 0% 0 0% 0%
20230420 68.34 69.64 66.5 68.3 -1.21% 0.54% 0% 8819 0.5991 66.02 67.93 0% 0 0% 0 0% 0 0% 0%
20230419 68.82 69.85 67.41 69.14 -0.06% 0.89% 0% 10483 0.7184 81.44 68.53 0% 0 0% 0 0% 0 0% 0%
20230418 68.43 69.3 66.11 69.18 0.85% 1.45% 0% 11403 0.7776 90.69 68.19 0% 0 0% 0 0% 0 0% 0%
20230417 66.93 70.29 65.48 68.6 1.66% 0.76% 0% 17892 1.218 149.88 68.08 0% 0 0% 0 0% 0 0% 0%
20230414 63.28 73.47 63.28 67.48 5.19% -2.56% 0% 24156 1.6727 226.15 69.25 0% 0 0% 0 0% 0 0% 0%
20230413 60.75 64.15 59.7 64.15 5.08% 2.31% 0% 11642 0.7299 121.34 62.7 0% 0 0% 0 0% 0 0% 0%
20230412 61.8 62.55 60.75 61.05 -1.21% -0.36% 0% 4508 0.2762 48.93 61.27 0% 0 0% 0 0% 0 0% 0%
20230411 64.76 64.89 61 61.8 -3.53% -1.09% 0% 6106 0.3815 65.08 62.48 0% 0 0% 0 0% 0 0% 0%
20230410 61.88 65.33 59.8 64.06 4.3% 0.83% 0% 18018 1.1447 183.72 63.53 0% 0 0% 0 0% 0 0% 0%
20230407 56 64.88 56 61.42 9.68% -0.63% 0% 17731 1.0959 199.79 61.81 0% 0 0% 0 0% 0 0% 0%
20230406 54.3 57.35 54.3 56 1.86% -0.44% 0% 6761 0.3803 77.58 56.25 0% 0 0% 0 0% 0 0% 0%
20230404 55.8 56.4 54.52 54.98 -2.55% -0.25% 0% 9205 0.5074 98.59 55.12 0% 0 0% 0 0% 0 0% 0%
20230403 58.07 58.18 55.55 56.42 -2.89% -0.16% 0% 8136 0.4598 79.63 56.51 0% 0 0% 0 0% 0 0% 0%
20230331 60.98 60.98 56.92 58.1 -3.76% -0.12% 0% 8749 0.5089 86.32 58.17 0% 0 0% 0 0% 0 0% 0%
20230330 60.01 62.02 59.19 60.37 0.18% -0.1% 0% 4713 0.2848 49.15 60.43 0% 0 0% 0 0% 0 0% 0%
20230329 59.48 61 58.46 60.26 1.6% 0.79% 0% 5936 0.3549 62.2 59.79 0% 0 0% 0 0% 0 0% 0%
20230328 62.9 62.95 58.55 59.31 -2.88% -0.69% 0% 8306 0.496 87.4 59.72 0% 0 0% 0 0% 0 0% 0%
20230327 60.51 64.41 59.19 61.07 0.28% -1.58% 0% 12098 0.7507 132.11 62.05 0% 0 0% 0 0% 0 0% 0%
20230324 63.5 64.69 60.59 60.9 -4.25% -2.28% 0% 6425 0.4004 71.94 62.32 0% 0 0% 0 0% 0 0% 0%
20230323 65 66.1 62.12 63.6 -0.62% -0.52% 0% 7879 0.5037 82.62 63.93 0% 0 0% 0 0% 0 0% 0%
20230322 65.97 67.3 63.5 64 -2.97% -1.61% 0% 9536 0.6203 106.38 65.05 0% 0 0% 0 0% 0 0% 0%
20230321 57.67 66.65 57.67 65.96 14.39% 3.37% 0% 17908 1.1427 176.7 63.81 0% 0 0% 0 0% 0 0% 0%
20230320 59.96 60.02 56.6 57.66 -3.09% 0.05% 0% 10159 0.5855 105.14 57.63 0% 0 0% 0 0% 0 0% 0%
20230317 63.2 63.88 59.47 59.5 -5.85% -3.22% 0% 6474 0.398 76.39 61.48 0% 0 0% 0 0% 0 0% 0%
20230316 65 65 62.9 63.2 -2.5% -0.89% 0% 3102 0.1978 39.13 63.77 0% 0 0% 0 0% 0 0% 0%
20230315 63.94 65.35 63.1 64.82 0.4% 1.03% 0% 5000 0.3208 59.45 64.16 0% 0 0% 0 0% 0 0% 0%
20230314 64.14 66.1 62 64.56 1.67% -0.31% 0% 7534 0.4879 90.38 64.76 0% 0 0% 0 0% 0 0% 0%
20230313 63.1 64.1 60.54 63.5 -1.09% 1.8% 0% 10067 0.628 118.46 62.38 0% 0 0% 0 0% 0 0% 0%
20230310 62.86 64.64 61.08 64.2 1.61% 1.78% 0% 9304 0.5869 104.26 63.08 0% 0 0% 0 0% 0 0% 0%
20230309 62.98 64.65 61.91 63.18 2.32% -0.09% 0% 9127 0.5772 104.58 63.24 0% 0 0% 0 0% 0 0% 0%
20230308 59.16 66.49 59.16 61.75 4.38% -1.09% 0% 20271 1.2655 247.29 62.43 0% 0 0% 0 0% 0 0% 0%
20230307 60.41 61.41 59.01 59.16 -2.59% -0.97% 0% 3984 0.238 55.85 59.74 0% 0 0% 0 0% 0 0% 0%
20230306 60.19 61.64 59.38 60.73 0.83% 0.12% 0% 3533 0.2143 49.26 60.66 0% 0 0% 0 0% 0 0% 0%
20230303 59.52 61.13 59.02 60.23 -0.02% 0.08% 0% 3669 0.2208 46.53 60.18 0% 0 0% 0 0% 0 0% 0%
20230302 59.36 61.2 59.21 60.24 1.5% -0.35% 0% 8070 0.4878 96.27 60.45 0% 0 0% 0 0% 0 0% 0%
20230301 59.59 60.4 58.68 59.35 -0.22% 0.1% 0% 4586 0.2719 55.56 59.29 0% 0 0% 0 0% 0 0% 0%
20230228 59.16 59.8 57.87 59.48 1.68% 0.83% 0% 5528 0.3261 66.12 58.99 0% 0 0% 0 0% 0 0% 0%
20230227 61.29 61.29 57.89 58.5 -4.27% -1.17% 0% 14828 0.8777 165.38 59.19 0% 0 0% 0 0% 0 0% 0%
20230224 64 64.09 60.52 61.11 -4.05% -0.41% 0% 7487 0.4594 88.36 61.36 0% 0 0% 0 0% 0 0% 0%
20230223 63.88 64.89 63.13 63.69 -0.3% -0.38% 0% 2523 0.1613 30.6 63.93 0% 0 0% 0 0% 0 0% 0%
20230222 65.29 66.45 63.05 63.88 -2.59% -0.5% 0% 6058 0.3889 67.44 64.2 0% 0 0% 0 0% 0 0% 0%
20230221 67.27 67.66 65.03 65.58 -1.83% -1.07% 0% 4728 0.3134 45.66 66.29 0% 0 0% 0 0% 0 0% 0%
20230220 64.32 67.77 63.19 66.8 3.09% 1.07% 0% 9087 0.6006 84.04 66.09 0% 0 0% 0 0% 0 0% 0%
20230217 62.23 66.2 62.22 64.8 4.18% 0.59% 0% 8202 0.5284 74.7 64.42 0% 0 0% 0 0% 0 0% 0%
20230216 64.72 65.32 62.01 62.2 -3.83% -2.77% 0% 4977 0.3184 45.07 63.97 0% 0 0% 0 0% 0 0% 0%
20230215 66.5 67.88 64.32 64.68 -4.46% -1.37% 0% 5252 0.3444 47.17 65.58 0% 0 0% 0 0% 0 0% 0%
20230214 66.51 68.05 63.01 67.7 2.61% 1.71% 0% 11418 0.76 105.64 66.56 0% 0 0% 0 0% 0 0% 0%
20230213 62.68 66.44 61.1 65.98 5.28% 1.04% 0% 12483 0.8151 119.62 65.3 0% 0 0% 0 0% 0 0% 0%
20230210 64.2 64.8 61.6 62.67 -2.75% -0.4% 0% 8385 0.5276 77.4 62.92 0% 0 0% 0 0% 0 0% 0%
20230209 64 65.15 62.4 64.44 1% 0.77% 0% 9626 0.6156 92.5 63.95 0% 0 0% 0 0% 0 0% 0%
20230208 61.82 66.58 61.8 63.8 4.52% -1.27% 0% 23094 1.4924 230.81 64.62 0% 0 0% 0 0% 0 0% 0%
20230207 58.45 62.5 58.2 61.04 4.43% 0.59% 0% 9948 0.6036 106.45 60.68 0% 0 0% 0 0% 0 0% 0%
20230206 61.18 61.18 58.4 58.45 -4.46% -1.38% 0% 9102 0.5395 99.59 59.27 0% 0 0% 0 0% 0 0% 0%
20230203 59.91 61.83 58.61 61.18 2.12% 1.58% 0% 8941 0.5385 94.44 60.23 0% 0 0% 0 0% 0 0% 0%
20230202 57.86 60.23 57.78 59.91 3.87% 1.03% 0% 9555 0.5666 99.59 59.3 0% 0 0% 0 0% 0 0% 0%
20230201 57.53 58 56.66 57.68 -0.17% 0.52% 0% 3813 0.2188 37.76 57.38 0% 0 0% 0 0% 0 0% 0%
20230131 57.9 58.47 55.98 57.78 -0.36% 0.63% 0% 6567 0.3771 60.06 57.42 0% 0 0% 0 0% 0 0% 0%
20230130 57.99 61.11 57.02 57.99 -1.66% -0.75% 0% 14203 0.8299 124.32 58.43 0% 0 0% 0 0% 0 0% 0%
20230120 59.49 60.47 58.82 58.97 -0.97% -0.99% 0% 6422 0.3825 60.79 59.56 0% 0 0% 0 0% 0 0% 0%
20230119 59.24 60.79 57.57 59.55 1.85% -0.35% 0% 7913 0.4729 78.63 59.76 0% 0 0% 0 0% 0 0% 0%
20230118 60.98 61.05 58.15 58.47 -3.12% -0.76% 0% 11916 0.7021 114.82 58.92 0% 0 0% 0 0% 0 0% 0%
20230117 61.79 61.79 59.81 60.35 -2.65% -0.35% 0% 5976 0.3619 57.83 60.56 0% 0 0% 0 0% 0 0% 0%
20230116 58.65 62.6 58.52 61.99 5.69% 1.21% 0% 13428 0.8225 128.24 61.25 0% 0 0% 0 0% 0 0% 0%
20230113 58.5 59.37 57.1 58.65 1.73% 0.57% 0% 9124 0.5321 90.16 58.32 0% 0 0% 0 0% 0 0% 0%
20230112 58.2 60.31 56.7 57.65 -1.06% -1.47% 0% 11507 0.6733 111.29 58.51 0% 0 0% 0 0% 0 0% 0%
20230111 57.57 58.84 55.3 58.27 3.35% 0.92% 0% 12113 0.6994 123.32 57.74 0% 0 0% 0 0% 0 0% 0%
20230110 51.92 57.7 51.18 56.38 8.01% 1.81% 0% 13459 0.7454 136.2 55.38 0% 0 0% 0 0% 0 0% 0%
20230109 51.72 53.3 51.7 52.2 -0.19% -0.17% 0% 7221 0.3776 74.89 52.29 0% 0 0% 0 0% 0 0% 0%
20230106 53.6 53.76 52.18 52.3 -2.41% -0.97% 0% 5158 0.2724 55.78 52.81 0% 0 0% 0 0% 0 0% 0%
20230105 53.09 54.38 52.94 53.59 0.94% 0.02% 0% 6424 0.3442 70.21 53.58 0% 0 0% 0 0% 0 0% 0%
20230104 50 54.49 49.8 53.09 4.98% -0.26% 0% 15148 0.8063 166.32 53.23 0% 0 0% 0 0% 0 0% 0%
20230103 48.06 51 47.71 50.57 5.53% 1.81% 0% 9348 0.4643 110.58 49.67 0% 0 0% 0 0% 0 0% 0%
20221230 48.6 49.08 47.66 47.92 -0.15% -0.31% 0% 5712 0.2746 95.44 48.07 0% 0 0% 0 0% 0 0% 0%
20221229 45.64 48.49 44.51 47.99 4.55% 0.57% 0% 12534 0.5981 143.32 47.72 0% 0 0% 0 0% 0 0% 0%
20221228 46 46.4 45.15 45.9 -1.12% 0.53% 0% 4895 0.2235 59.62 45.66 0% 0 0% 0 0% 0 0% 0%
20221227 44.19 46.48 42.56 46.42 5.48% 3.89% 0% 8643 0.3862 97.91 44.68 0% 0 0% 0 0% 0 0% 0%
20221226 43.9 44.63 43.34 44.01 0.66% 0.05% 0% 4387 0.193 55.26 43.99 0% 0 0% 0 0% 0 0% 0%
20221223 43.3 43.99 43.03 43.72 1.27% 0.25% 0% 2768 0.1207 33.13 43.61 0% 0 0% 0 0% 0 0% 0%
20221222 44.56 44.84 43.17 43.17 -2.24% -1.75% 0% 3282 0.1442 38.86 43.94 0% 0 0% 0 0% 0 0% 0%
20221221 45 45.97 44.03 44.16 -1.63% -0.7% 0% 3328 0.148 40.11 44.47 0% 0 0% 0 0% 0 0% 0%
20221220 44.65 45.5 44.34 44.89 -0.88% 0.07% 0% 3567 0.16 41.75 44.86 0% 0 0% 0 0% 0 0% 0%
20221219 47.99 48.23 45 45.29 -5.65% -1.52% 0% 8008 0.3683 94.14 45.99 0% 0 0% 0 0% 0 0% 0%
20221216 46.61 48.86 46.52 48 2.89% 0.42% 0% 7512 0.3591 94.8 47.8 0% 0 0% 0 0% 0 0% 0%
20221215 46.46 47.75 46.25 46.65 0.39% -1.02% 0% 4029 0.1899 50.6 47.13 0% 0 0% 0 0% 0 0% 0%
20221214 48.27 48.27 46.2 46.47 -4.4% -1.44% 0% 7520 0.3546 84.17 47.15 0% 0 0% 0 0% 0 0% 0%
20221213 49.81 49.81 47.68 48.61 -2.43% 0.68% 0% 7736 0.3735 91.69 48.28 0% 0 0% 0 0% 0 0% 0%
20221212 47.38 49.85 47.19 49.82 4.86% 1.65% 0% 9835 0.482 122.96 49.01 0% 0 0% 0 0% 0 0% 0%
20221209 48.57 49.3 47.5 47.51 -1.51% -1.96% 0% 7481 0.3625 99.45 48.46 0% 0 0% 0 0% 0 0% 0%
20221208 47.85 48.86 47.5 48.24 0.12% 0.15% 0% 5452 0.2626 75 48.17 0% 0 0% 0 0% 0 0% 0%
20221207 46.94 48.77 46.58 48.18 1.73% 0.58% 0% 9325 0.4467 120.99 47.9 0% 0 0% 0 0% 0 0% 0%
20221206 48.36 48.36 47.16 47.36 -1.99% -0.32% 0% 5350 0.2542 64.43 47.51 0% 0 0% 0 0% 0 0% 0%
20221205 49.16 49.16 48.12 48.32 -1.13% -0.39% 0% 4923 0.2388 58.2 48.51 0% 0 0% 0 0% 0 0% 0%
20221202 49.76 49.78 48.56 48.87 -0.91% -0.08% 0% 6283 0.3073 72.78 48.91 0% 0 0% 0 0% 0 0% 0%
20221201 49.33 50.98 48.52 49.32 0.88% 0.08% 0% 12075 0.5951 121.32 49.28 0% 0 0% 0 0% 0 0% 0%
20221130 50.38 50.45 48.48 48.89 -2.9% -0.49% 0% 5854 0.2876 56.83 49.13 0% 0 0% 0 0% 0 0% 0%
20221129 49.5 50.98 48 50.35 2.52% 0.52% 0% 5472 0.2741 50.74 50.09 0% 0 0% 0 0% 0 0% 0%
20221128 49.38 50.74 48.45 49.11 -2.19% -0.18% 0% 4803 0.2363 40.9 49.2 0% 0 0% 0 0% 0 0% 0%
20221125 51.68 52.34 50.01 50.21 -4% -0.61% 0% 4586 0.2317 36.72 50.52 0% 0 0% 0 0% 0 0% 0%
20221124 51.09 52.3 50.91 52.3 3.73% 1.08% 0% 9558 0.4945 64.88 51.74 0% 0 0% 0 0% 0 0% 0%
20221123 54.32 54.5 50.11 50.42 -7.2% -1.75% 0% 13449 0.6902 82.78 51.32 0% 0 0% 0 0% 0 0% 0%
20221122 56.81 56.99 53.66 54.33 -5.02% -1.67% 0% 7499 0.4143 45.5 55.25 0% 0 0% 0 0% 0 0% 0%
20221121 56.22 57.79 54.86 57.2 1.62% 1.29% 0% 6382 0.3604 38.52 56.47 0% 0 0% 0 0% 0 0% 0%
20221118 56.2 58.86 55.27 56.29 0.18% -1.5% 0% 16678 0.9532 95.83 57.15 0% 0 0% 0 0% 0 0% 0%
20221117 57.49 58.85 55.22 56.19 -2.8% -0.88% 0% 11775 0.6675 67.93 56.69 0% 0 0% 0 0% 0 0% 0%
20221116 57.67 58.66 55.75 57.81 1.21% 0.8% 0% 10848 0.6221 61.3 57.35 0% 0 0% 0 0% 0 0% 0%
20221115 57.69 58.5 56.15 57.12 -1.86% -0.07% 0% 11323 0.6472 63.71 57.16 0% 0 0% 0 0% 0 0% 0%
20221114 59.14 60 56.78 58.2 -2.89% 0.33% 0% 13135 0.762 76.69 58.01 0% 0 0% 0 0% 0 0% 0%
20221111 59.79 62.2 57.88 59.93 5.25% -0.38% 0% 25438 1.5304 161.54 60.16 0% 0 0% 0 0% 0 0% 0%
20221110 58.01 60.68 56.05 56.94 -4.09% -2.6% 0% 20610 1.2048 144.03 58.46 0% 0 0% 0 0% 0 0% 0%
20221109 54.05 60.5 53.55 59.37 9.06% 1.82% 0% 25220 1.4707 189.12 58.31 0% 0 0% 0 0% 0 0% 0%
20221108 55.01 55.35 53.01 54.44 -0.98% 0.81% 0% 12262 0.6622 95.58 54 0% 0 0% 0 0% 0 0% 0%
20221107 52.56 55 52.53 54.98 4.6% 2.33% 0% 17635 0.9476 145.58 53.73 0% 0 0% 0 0% 0 0% 0%
20221104 52.4 53.58 51.22 52.56 0.32% 0.44% 0% 16617 0.8696 145.86 52.33 0% 0 0% 0 0% 0 0% 0%
20221103 49.29 53.36 48.65 52.39 6.29% 2.22% 0% 21027 1.0776 194.51 51.25 0% 0 0% 0 0% 0 0% 0%
20221102 46.89 50.24 46.52 49.29 4.87% 1.09% 0% 12870 0.6275 126.47 48.76 0% 0 0% 0 0% 0 0% 0%
20221101 46.02 47.55 44.76 47 2% 2.13% 0% 9098 0.4187 88.64 46.02 0% 0 0% 0 0% 0 0% 0%
20221031 45.48 46.8 44.8 46.08 1.32% 0.66% 0% 6441 0.2949 56.73 45.78 0% 0 0% 0 0% 0 0% 0%
20221028 49 49.38 45.36 45.48 -5.25% -3.23% 0% 8992 0.4226 74.38 47 0% 0 0% 0 0% 0 0% 0%
20221027 47.14 49.43 46.99 48 1.2% -0.74% 0% 12560 0.6074 102.62 48.36 0% 0 0% 0 0% 0 0% 0%
20221026 44.5 49.5 44.5 47.43 5.21% -0.88% 0% 12682 0.6068 109.16 47.85 0% 0 0% 0 0% 0 0% 0%
20221025 44.76 46.34 44.1 45.08 -1.7% 0.54% 0% 5381 0.2413 47.14 44.84 0% 0 0% 0 0% 0 0% 0%
20221024 48.9 48.9 45.78 45.86 -4.18% -1.97% 0% 7651 0.3579 70.35 46.78 0% 0 0% 0 0% 0 0% 0%
20221021 47.24 48.96 46.36 47.86 0.13% 0.38% 0% 9870 0.4706 94.99 47.68 0% 0 0% 0 0% 0 0% 0%
20221020 47.02 49.25 46.35 47.8 0.84% -1.28% 0% 10330 0.5002 103.52 48.42 0% 0 0% 0 0% 0 0% 0%
20221019 47.99 49.49 46.81 47.4 -0.21% -0.36% 0% 8410 0.4001 80.81 47.57 0% 0 0% 0 0% 0 0% 0%
20221018 48.33 49.03 46.6 47.5 -3.24% -0.19% 0% 18938 0.9013 184.62 47.59 0% 0 0% 0 0% 0 0% 0%
20221017 46 49.18 46 49.09 7.32% 2.48% 0% 16171 0.7746 174.42 47.9 0% 0 0% 0 0% 0 0% 0%
20220720 59.38 60.68 58.6 59.7 0.54% 0.18% 0% 15240 0.9082 53.17 59.59 0% 0 0% 0 0% 0 0% 0%
20220719 62 62 57.52 59.38 -4.61% -0.44% 0% 20512 1.2234 69.94 59.64 0% 0 0% 0 0% 0 0% 0%
20220718 61 63.08 59 62.25 1.88% 2.13% 0% 21494 1.3101 73.63 60.95 0% 0 0% 0 0% 0 0% 0%
20220715 60 62.68 58.6 61.1 0.61% 0.28% 0% 34181 2.0828 118.76 60.93 0% 0 0% 0 0% 0 0% 0%
20220714 54.02 60.97 54.02 60.73 10.94% 5.07% 0% 37551 2.1706 135.79 57.8 0% 0 0% 0 0% 0 0% 0%
20220713 55.4 55.62 53.5 54.74 -2.25% 0.61% 0% 19998 1.0881 75.03 54.41 0% 0 0% 0 0% 0 0% 0%
20220712 56.79 58.25 55.56 56 -2.18% -1.22% 0% 29254 1.6583 114.39 56.69 0% 0 0% 0 0% 0 0% 0%
20220711 53.5 58.88 53.47 57.25 7.07% 0.99% 0% 53021 3.006 218.38 56.69 0% 0 0% 0 0% 0 0% 0%
20220708 50.8 54.55 50.53 53.47 3.64% 2.16% 0% 29173 1.527 130.63 52.34 0% 0 0% 0 0% 0 0% 0%
20220707 53.1 55.4 51.39 51.59 -0.21% -2.48% 0% 24323 1.2866 118.3 52.9 0% 0 0% 0 0% 0 0% 0%
20220706 51.02 53.18 51.02 51.7 0.78% -0.98% 0% 24685 1.2887 127.38 52.21 0% 0 0% 0 0% 0 0% 0%
20220705 50.37 52.87 49.71 51.3 1.1% -0.12% 0% 27278 1.401 147.99 51.36 0% 0 0% 0 0% 0 0% 0%
20220704 48.83 51 48.83 50.74 3.03% 0.83% 0% 19686 0.9906 111.24 50.32 0% 0 0% 0 0% 0 0% 0%
20220701 49.6 49.6 48 49.25 0.55% 0.18% 0% 9007 0.4428 51.82 49.16 0% 0 0% 0 0% 0 0% 0%
20220630 48.79 49.42 48.35 48.98 0.7% 0.12% 0% 10970 0.5367 59.47 48.92 0% 0 0% 0 0% 0 0% 0%
20220629 50.55 50.78 48.27 48.64 -3.66% -2.01% 0% 14844 0.7369 76.21 49.64 0% 0 0% 0 0% 0 0% 0%
20220628 50.41 50.63 49.89 50.49 0.38% 0.26% 0% 11312 0.5697 59.86 50.36 0% 0 0% 0 0% 0 0% 0%
20220627 50.13 50.89 47.01 50.3 0.8% 0.54% 0% 14157 0.7083 72.99 50.03 0% 0 0% 0 0% 0 0% 0%
20220624 49.68 50.5 49.6 49.9 0.44% -0.24% 0% 12366 0.6185 65.76 50.02 0% 0 0% 0 0% 0 0% 0%
20220623 49 49.85 48.99 49.68 0.79% 0.42% 0% 8546 0.4228 44.55 49.47 0% 0 0% 0 0% 0 0% 0%
20220622 51.49 51.78 49.29 49.29 -4.29% -1.7% 0% 14882 0.7462 70.98 50.14 0% 0 0% 0 0% 0 0% 0%
20220621 50.7 51.87 50.28 51.5 2.39% 0.8% 0% 17026 0.8698 79.29 51.09 0% 0 0% 0 0% 0 0% 0%
20220620 50.17 50.96 49.91 50.3 0.5% -0.08% 0% 11971 0.6026 52.43 50.34 0% 0 0% 0 0% 0 0% 0%
20220617 49.31 50.33 48.51 50.05 -0.85% 1.25% 0% 17556 0.8678 67.05 49.43 0% 0 0% 0 0% 0 0% 0%
20220616 49.8 51.79 49.5 50.48 2.77% -0.67% 0% 24469 1.2434 95.57 50.82 0% 0 0% 0 0% 0 0% 0%
20220615 48.79 49.49 48.3 49.12 1.13% 0.41% 0% 14566 0.7126 52.71 48.92 0% 0 0% 0 0% 0 0% 0%
20220614 49.51 49.69 47.1 48.57 -2.86% 0.77% 0% 18630 0.898 62.9 48.2 0% 0 0% 0 0% 0 0% 0%
20220613 49.19 50.19 49.19 50 -0.08% 0.52% 0% 10770 0.5357 35.15 49.74 0% 0 0% 0 0% 0 0% 0%
20220610 49 50.24 48.6 50.04 0.95% 0.62% 0% 12641 0.6287 38.46 49.73 0% 0 0% 0 0% 0 0% 0%
20220609 52.98 52.98 49.35 49.57 -5.67% -2.25% 0% 25238 1.2799 73.38 50.71 0% 0 0% 0 0% 0 0% 0%
20220608 53.5 54.39 52.25 52.55 -2.34% -1.07% 0% 21720 1.1537 63.74 53.12 0% 0 0% 0 0% 0 0% 0%
20220607 54.71 55.35 53.39 53.81 -3.58% -0.96% 0% 25464 1.3835 66.08 54.33 0% 0 0% 0 0% 0 0% 0%
20220606 53.71 56.54 53.71 55.81 5.02% 1.2% 0% 37126 2.0475 88.46 55.15 0% 0 0% 0 0% 0 0% 0%
20220602 51.92 53.2 51.37 53.14 1.47% 1.2% 0% 25686 1.3489 51.33 52.51 0% 0 0% 0 0% 0 0% 0%
20220601 53.02 54.78 52.12 52.37 -2.17% -1.86% 0% 33940 1.8112 58.83 53.36 0% 0 0% 0 0% 0 0% 0%
20220531 53.42 54.3 52.45 53.53 -1.24% 0.45% 0% 30796 1.6412 47.51 53.29 0% 0 0% 0 0% 0 0% 0%
20220530 52.2 54.2 50.11 54.2 4.23% 3.49% 0% 38437 2.0129 49.86 52.37 0% 0 0% 0 0% 0 0% 0%
20220527 51.87 53.38 51.81 52 -0.88% -1.12% 0% 31950 1.6804 39.29 52.59 0% 0 0% 0 0% 0 0% 0%
20220526 53.95 54.5 51.48 52.46 -2.65% -0.42% 0% 35545 1.8725 40.62 52.68 0% 0 0% 0 0% 0 0% 0%
20220525 55 55.78 53 53.89 -2.2% 0.15% 0% 39475 2.1241 42.32 53.81 0% 0 0% 0 0% 0 0% 0%
20220524 62.1 62.48 55.01 55.1 -14% -5.76% 0% 67647 3.9554 71.6 58.47 0% 0 0% 0 0% 0 0% 0%
20220523 63.8 67.2 62.62 64.07 -2.2% -0.31% 0% 55428 3.5626 60.91 64.27 0% 0 0% 0 0% 0 0% 0%
20220520 74 75.26 65.5 65.51 -11.41% -5.75% 0% 74643 5.1882 80.87 69.51 0% 0 0% 0 0% 0 0% 0%
20220519 67.59 76.58 67.02 73.95 7.33% 2.3% 0% 80817 5.8425 85.38 72.29 0% 0 0% 0 0% 0 0% 0%
20220518 65.89 71 61.55 68.9 -7.69% 5.35% 0% 84228 5.5085 74.83 65.4 0% 0 0% 0 0% 0 0% 0%
20220517 71 79.82 69 74.64 59.49% -0.01% 0% 99106 7.398 80.29 74.65 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