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. 汉仪股份301270
    4. 返回上一页 刷新
股票代码（例：sz301270）       235条   (进入汉仪股份股票专站) 汉仪股份股票成本分析
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 38.67 39.34 38.54 39.21 1.71% 0.46% 0% 41941 1.637 87.95 39.03 0% 0 0% 0 0% 0 0% 0%
20230927 38.16 39.3 37.78 38.55 0.44% -0.08% 0% 38802 1.4971 74.53 38.58 0% 0 0% 0 0% 0 0% 0%
20230926 37.88 39.18 37.85 38.38 0.16% -0.49% 0% 41857 1.6143 69.32 38.57 0% 0 0% 0 0% 0 0% 0%
20230925 37.7 39 37.59 38.32 0.82% 0.13% 0% 47430 1.8151 66.49 38.27 0% 0 0% 0 0% 0 0% 0%
20230922 36.55 38.04 36.24 38.01 3.8% 1.33% 0% 49887 1.8714 61.87 37.51 0% 0 0% 0 0% 0 0% 0%
20230921 36.4 36.81 36.16 36.62 0.74% 0.05% 0% 30867 1.1296 32.28 36.6 0% 0 0% 0 0% 0 0% 0%
20230920 36.2 36.84 36.1 36.35 -0.19% -0.36% 0% 26681 0.9733 24.25 36.48 0% 0 0% 0 0% 0 0% 0%
20230919 38.01 38.04 36.37 36.42 -4.16% -1.38% 0% 48111 1.7765 42.05 36.93 0% 0 0% 0 0% 0 0% 0%
20230918 37.79 38.39 37.5 38 0.56% -0.16% 0% 38699 1.473 33.78 38.06 0% 0 0% 0 0% 0 0% 0%
20230915 38.7 38.9 37.51 37.79 -3.38% -0.58% 0% 55214 2.0988 48.01 38.01 0% 0 0% 0 0% 0 0% 0%
20230914 41.66 41.66 39.03 39.11 -6.12% -2.42% 0% 75996 3.0462 71.09 40.08 0% 0 0% 0 0% 0 0% 0%
20230913 43.5 43.5 41.5 41.66 -7.42% -1.58% 0% 103396 4.3764 103.84 42.33 0% 0 0% 0 0% 0 0% 0%
20230912 44.09 45.98 44.08 45 -10.11% 0.45% 0% 121043 5.4229 137.49 44.8 0% 0 0% 0 0% 0 0% 0%
20230911 50.6 52.8 49.57 50.06 -13.03% -1.67% 0% 87205 4.4398 124.19 50.91 0% 0 0% 0 0% 0 0% 0%
20230908 58.82 59.96 52.89 57.56 1.62% 2.11% 0% 107553 6.0631 182.88 56.37 0% 0 0% 0 0% 0 0% 0%
20230907 47 56.64 46.29 56.64 20% 9.09% 0% 101793 5.2849 186.86 51.92 0% 0 0% 0 0% 0 0% 0%
20230906 46.56 47.2 45.2 47.2 0.32% 2.34% 0% 38100 1.757 71.68 46.12 0% 0 0% 0 0% 0 0% 0%
20230905 44.81 48.06 44.46 47.05 4.35% 1.1% 0% 50313 2.3418 102.43 46.54 0% 0 0% 0 0% 0 0% 0%
20230904 45.25 45.47 42.87 45.09 1.3% 2.52% 0% 29740 1.3079 60.44 43.98 0% 0 0% 0 0% 0 0% 0%
20230901 46.18 46.55 44.3 44.51 -4.09% -0.93% 0% 27894 1.2533 61.26 44.93 0% 0 0% 0 0% 0 0% 0%
20230831 47.76 49.87 46.19 46.41 0.48% -1.88% 0% 43701 2.0671 106.92 47.3 0% 0 0% 0 0% 0 0% 0%
20230830 44.56 46.68 44.51 46.19 3.26% 0.83% 0% 29316 1.3429 77.83 45.81 0% 0 0% 0 0% 0 0% 0%
20230829 40.28 44.8 40.03 44.73 8.83% 3.23% 0% 43289 1.8758 133.88 43.33 0% 0 0% 0 0% 0 0% 0%
20230828 48.28 48.98 41.1 41.1 -9.69% -6.74% 0% 49462 2.1796 171.75 44.07 0% 0 0% 0 0% 0 0% 0%
20230825 45.97 49.23 45.36 45.51 -4.39% -3.58% 0% 39603 1.8694 141.91 47.2 0% 0 0% 0 0% 0 0% 0%
20230824 46 48.5 46 47.6 2.26% -0.06% 0% 51027 2.4304 207.21 47.63 0% 0 0% 0 0% 0 0% 0%
20230823 46.5 47.5 44.9 46.55 -0.68% 0.63% 0% 34705 1.6056 164.68 46.26 0% 0 0% 0 0% 0 0% 0%
20230822 44.05 46.93 43.73 46.87 9.51% 2.85% 0% 41867 1.9079 211.67 45.57 0% 0 0% 0 0% 0 0% 0%
20230821 42 44.2 41.86 42.8 1.47% -1.43% 0% 13702 0.5949 69.84 43.42 0% 0 0% 0 0% 0 0% 0%
20230818 43.73 44.6 41.9 42.18 -3.68% -2.5% 0% 10914 0.4721 52.77 43.26 0% 0 0% 0 0% 0 0% 0%
20230817 43.08 44.2 42.22 43.79 1.11% 0.53% 0% 9248 0.4028 43.7 43.56 0% 0 0% 0 0% 0 0% 0%
20230816 44.33 44.56 42.55 43.31 -2.3% -0.21% 0% 13940 0.605 65.34 43.4 0% 0 0% 0 0% 0 0% 0%
20230815 46.18 46.18 43.9 44.33 -3.8% -0.98% 0% 12532 0.5611 57.94 44.77 0% 0 0% 0 0% 0 0% 0%
20230814 43.74 46.17 43.33 46.08 4.51% 3.32% 0% 14929 0.6659 69.71 44.6 0% 0 0% 0 0% 0 0% 0%
20230811 44.87 45.55 44.09 44.09 -2.04% -1.5% 0% 10416 0.4662 49.72 44.76 0% 0 0% 0 0% 0 0% 0%
20230810 44.9 46.16 44.51 45.01 0.74% -0.6% 0% 12215 0.5531 93.11 45.28 0% 0 0% 0 0% 0 0% 0%
20230809 45.9 46.65 44.55 44.68 -4.22% -1.82% 0% 19368 0.8815 152.2 45.51 0% 0 0% 0 0% 0 0% 0%
20230808 46.17 48.37 45.7 46.65 1.02% -1.33% 0% 28871 1.3651 156.49 47.28 0% 0 0% 0 0% 0 0% 0%
20230807 45.13 46.6 45 46.18 1.74% 0.39% 0% 18414 0.847 105.14 46 0% 0 0% 0 0% 0 0% 0%
20230804 44.56 45.53 44.41 45.39 2% 0.38% 0% 11839 0.5354 69.81 45.22 0% 0 0% 0 0% 0 0% 0%
20230803 44.58 45.35 44.37 44.5 -0.65% -0.49% 0% 6203 0.2774 36.09 44.72 0% 0 0% 0 0% 0 0% 0%
20230802 45.14 45.19 44.32 44.79 -0.89% 0.36% 0% 7575 0.3381 37.03 44.63 0% 0 0% 0 0% 0 0% 0%
20230801 45.85 45.89 44.71 45.19 -1.42% 0.24% 0% 7937 0.3578 33.72 45.08 0% 0 0% 0 0% 0 0% 0%
20230731 45.13 46 44.56 45.84 1.89% 0.66% 0% 7154 0.3258 30.12 45.54 0% 0 0% 0 0% 0 0% 0%
20230728 45.22 45.52 44.5 44.99 -0.49% 0.02% 0% 9229 0.4151 38.15 44.98 0% 0 0% 0 0% 0 0% 0%
20230727 45.89 46.58 45.13 45.21 -1.46% -1.05% 0% 8780 0.4012 35.28 45.69 0% 0 0% 0 0% 0 0% 0%
20230726 46.69 46.7 45.53 45.88 -2.38% -0.15% 0% 8529 0.3919 31.56 45.95 0% 0 0% 0 0% 0 0% 0%
20230725 47.5 47.6 45.71 47 1.29% 0.56% 0% 16890 0.7895 54.97 46.74 0% 0 0% 0 0% 0 0% 0%
20230724 46.3 47 45.12 46.4 2.2% 0.15% 0% 12987 0.6017 38.84 46.33 0% 0 0% 0 0% 0 0% 0%
20230721 46.01 46.74 45.4 45.4 -0.92% -1.3% 0% 15618 0.7184 44.93 46 0% 0 0% 0 0% 0 0% 0%
20230720 49.18 50 45.82 45.82 -8.54% -2.7% 0% 37417 1.762 105.6 47.09 0% 0 0% 0 0% 0 0% 0%
20230719 48.26 54.77 48 50.1 7.14% -2.66% 0% 47950 2.4682 154.03 51.47 0% 0 0% 0 0% 0 0% 0%
20230718 48.21 48.56 46.5 46.76 -2.97% -1.04% 0% 12854 0.6074 42.24 47.25 0% 0 0% 0 0% 0 0% 0%
20230717 50.22 50.68 48.08 48.19 -3.66% -1.43% 0% 13027 0.6369 44.7 48.89 0% 0 0% 0 0% 0 0% 0%
20230714 48.47 50.8 48.47 50.02 2.79% -0.08% 0% 18317 0.917 63.5 50.06 0% 0 0% 0 0% 0 0% 0%
20230713 49.42 50.53 47.21 48.66 -1.54% 0.64% 0% 27795 1.3439 91.61 48.35 0% 0 0% 0 0% 0 0% 0%
20230712 57.81 57.81 49.21 49.42 -13.43% -4.78% 0% 42962 2.2299 189.63 51.9 0% 0 0% 0 0% 0 0% 0%
20230711 56 59.1 55.86 57.09 2.28% -0.92% 0% 34608 1.9942 152.48 57.62 0% 0 0% 0 0% 0 0% 0%
20230710 56.1 57.18 54.48 55.82 -0.5% 0.56% 0% 20274 1.1255 120.85 55.51 0% 0 0% 0 0% 0 0% 0%
20230707 53.27 57.5 51.22 56.1 5.89% 3.09% 0% 26235 1.4276 145.72 54.42 0% 0 0% 0 0% 0 0% 0%
20230706 52.38 56.13 52 52.98 0.91% -1.8% 0% 21171 1.1421 91.97 53.95 0% 0 0% 0 0% 0 0% 0%
20230705 53.6 54.38 52.3 52.5 -1.59% -1.39% 0% 14009 0.7458 73.29 53.24 0% 0 0% 0 0% 0 0% 0%
20230704 53.72 54.15 52.61 53.35 -0.69% 0.23% 0% 9122 0.4856 33.77 53.23 0% 0 0% 0 0% 0 0% 0%
20230703 53.81 54.59 52.09 53.72 -1.63% 0.86% 0% 14304 0.7618 48.85 53.26 0% 0 0% 0 0% 0 0% 0%
20230630 56.04 56.06 53 54.61 -2.59% 0.11% 0% 15990 0.8722 51.79 54.55 0% 0 0% 0 0% 0 0% 0%
20230629 56.99 57.29 54.9 56.06 -1.18% -0.25% 0% 16565 0.9309 53.13 56.2 0% 0 0% 0 0% 0 0% 0%
20230628 58.86 59.56 54 56.73 -3.6% 1.34% 0% 19050 1.0664 56.86 55.98 0% 0 0% 0 0% 0 0% 0%
20230627 57.91 59.76 57 58.85 1.68% 1.24% 0% 12266 0.713 35.24 58.13 0% 0 0% 0 0% 0 0% 0%
20230626 62.77 63.66 57.56 57.88 -10% -3.44% 0% 26849 1.6093 72.25 59.94 0% 0 0% 0 0% 0 0% 0%
20230621 67.43 67.43 63.61 64.31 -4.3% -1% 0% 18851 1.2246 54.53 64.96 0% 0 0% 0 0% 0 0% 0%
20230620 69.81 70 66.13 67.2 -4.11% -0.4% 0% 25518 1.7216 73.59 67.47 0% 0 0% 0 0% 0 0% 0%
20230619 68.13 73.29 66.28 70.08 2.88% 1.07% 0% 30121 2.0886 87.7 69.34 0% 0 0% 0 0% 0 0% 0%
20230616 66.05 69.78 63.84 68.12 3.18% 1.88% 0% 25613 1.7124 71.33 66.86 0% 0 0% 0 0% 0 0% 0%
20230615 64.34 67.8 64.34 66.02 2.36% 0% 0% 29532 1.9497 77.32 66.02 0% 0 0% 0 0% 0 0% 0%
20230614 63.5 67.47 63.09 64.5 0.47% -0.97% 0% 24454 1.5927 58.94 65.13 0% 0 0% 0 0% 0 0% 0%
20230613 64.5 65 62.03 64.2 -1.4% 1.47% 0% 33499 2.1195 75.16 63.27 0% 0 0% 0 0% 0 0% 0%
20230612 69.18 71.29 64.78 65.11 -5.98% -3.54% 0% 34242 2.3115 80.34 67.5 0% 0 0% 0 0% 0 0% 0%
20230609 64.71 69.9 63.2 69.25 7.03% 3.28% 0% 31102 2.0854 70.71 67.05 0% 0 0% 0 0% 0 0% 0%
20230608 65.65 66.62 63 64.7 -3.63% -0.31% 0% 24874 1.6143 52.93 64.9 0% 0 0% 0 0% 0 0% 0%
20230607 65.67 70.66 64.5 67.14 1.19% -1.1% 0% 32902 2.2338 72.68 67.89 0% 0 0% 0 0% 0 0% 0%
20230606 65.06 68.37 64.2 66.35 1.16% -0.12% 0% 30330 2.0148 65.87 66.43 0% 0 0% 0 0% 0 0% 0%
20230605 66.9 69.05 65.53 65.59 -2.18% -2.48% 0% 32550 2.1894 72.5 67.26 0% 0 0% 0 0% 0 0% 0%
20230602 71.4 72 67.05 67.05 -5.96% -3.06% 0% 40129 2.7759 92.74 69.17 0% 0 0% 0 0% 0 0% 0%
20230601 63.81 73.77 62.01 71.3 10.39% 5.33% 0% 52581 3.5591 137.07 67.69 0% 0 0% 0 0% 0 0% 0%
20230531 68.48 70 62.9 64.59 -1.75% -1.91% 0% 36799 2.4233 93.44 65.85 0% 0 0% 0 0% 0 0% 0%
20230530 61.18 65.88 58.5 65.74 3.85% 5.4% 0% 41278 2.5744 90.85 62.37 0% 0 0% 0 0% 0 0% 0%
20230529 59.9 64.88 59.85 63.3 2.25% 1.75% 0% 47867 2.978 105.44 62.21 0% 0 0% 0 0% 0 0% 0%
20230526 58 66.9 57.96 61.91 9.58% 0.21% 0% 59311 3.664 128.44 61.78 0% 0 0% 0 0% 0 0% 0%
20230525 55.72 58.83 52.76 56.5 0% 2.1% 0% 37331 2.066 68.09 55.34 0% 0 0% 0 0% 0 0% 0%
20230524 54.67 57.59 53.03 56.5 2.67% 1.45% 0% 38302 2.1331 63.36 55.69 0% 0 0% 0 0% 0 0% 0%
20230523 55.19 57.08 54 55.03 -0.4% -0.63% 0% 30552 1.6921 48.95 55.38 0% 0 0% 0 0% 0 0% 0%
20230522 56.18 58.5 53.87 55.75 -2.28% 0.09% 0% 36675 2.0427 54.8 55.7 0% 0 0% 0 0% 0 0% 0%
20230519 58.37 60.77 55.02 57.05 -3.04% -0.82% 0% 48155 2.7698 70.89 57.52 0% 0 0% 0 0% 0 0% 0%
20230518 53.22 59.85 50.5 58.84 11.36% 5.05% 0% 62949 3.5256 89.85 56.01 0% 0 0% 0 0% 0 0% 0%
20230517 52.02 53.22 51 52.84 0.67% 1.48% 0% 30804 1.6041 44.36 52.07 0% 0 0% 0 0% 0 0% 0%
20230516 54 55.18 51.5 52.49 -5.24% -0.25% 0% 47635 2.5065 70.57 52.62 0% 0 0% 0 0% 0 0% 0%
20230515 57.26 57.79 52.09 55.39 -6.4% 1.3% 0% 60465 3.3063 97.7 54.68 0% 0 0% 0 0% 0 0% 0%
20230510 56.5 64.85 56.17 61.31 8.86% 1.61% 0% 89155 5.3795 203.92 60.34 0% 0 0% 0 0% 0 0% 0%
20230509 49.81 59.99 49.13 56.32 12.66% 4.1% 0% 96215 5.2053 192.71 54.1 0% 0 0% 0 0% 0 0% 0%
20230508 51.05 51.6 47.86 49.99 -1.79% 0.73% 0% 59026 2.9292 126.82 49.63 0% 0 0% 0 0% 0 0% 0%
20230505 56.61 57.5 49.98 50.9 -5.62% -2.7% 0% 85263 4.4604 209.88 52.31 0% 0 0% 0 0% 0 0% 0%
20230504 45.01 53.93 45.01 53.93 20% 9.73% 0% 75968 3.7341 206.34 49.15 0% 0 0% 0 0% 0 0% 0%
20230428 37.55 44.94 37.55 44.94 20% 4.39% 0% 63165 2.7194 175.61 43.05 0% 0 0% 0 0% 0 0% 0%
20230427 38.59 38.59 37.32 37.45 -3.55% -1.03% 0% 10164 0.3846 26.34 37.84 0% 0 0% 0 0% 0 0% 0%
20230426 38.51 40 37.8 38.83 2.53% -0.15% 0% 16523 0.6425 37.67 38.89 0% 0 0% 0 0% 0 0% 0%
20230425 39.18 39.36 37.1 37.87 -3.22% -0.08% 0% 12892 0.4886 27.12 37.9 0% 0 0% 0 0% 0 0% 0%
20230424 38.75 40.01 38.75 39.13 1.01% 0% 0% 9526 0.3728 19.37 39.13 0% 0 0% 0 0% 0 0% 0%
20230421 42.64 42.64 38.74 38.74 -9.72% -3.63% 0% 23575 0.9476 44.23 40.2 0% 0 0% 0 0% 0 0% 0%
20230420 40.2 43.08 40.2 42.91 3.32% 1.92% 0% 24866 1.0469 46.56 42.1 0% 0 0% 0 0% 0 0% 0%
20230419 42 43.11 41.18 41.53 -2.4% -1.19% 0% 17928 0.7535 31.11 42.03 0% 0 0% 0 0% 0 0% 0%
20230418 42.78 43.85 42.16 42.55 -0.02% -1.12% 0% 20976 0.9027 33.58 43.03 0% 0 0% 0 0% 0 0% 0%
20230417 43.63 43.63 42.16 42.56 -3.05% -0.28% 0% 16719 0.7136 23.61 42.68 0% 0 0% 0 0% 0 0% 0%
20230414 45.43 45.84 42.56 43.9 -3.35% 0.11% 0% 31234 1.3695 41.67 43.85 0% 0 0% 0 0% 0 0% 0%
20230413 43.7 46.21 43.5 45.42 2.95% 0.29% 0% 53591 2.4272 72.19 45.29 0% 0 0% 0 0% 0 0% 0%
20230412 42.99 44.18 41.81 44.12 3.13% 2.41% 0% 31287 1.3478 39.94 43.08 0% 0 0% 0 0% 0 0% 0%
20230411 41.21 43.13 40.5 42.78 3.81% 1.66% 0% 35688 1.5019 43.84 42.08 0% 0 0% 0 0% 0 0% 0%
20230410 45 45.25 40.8 41.21 -9.09% -3.58% 0% 42396 1.8121 50.55 42.74 0% 0 0% 0 0% 0 0% 0%
20230407 45.4 45.68 43.53 45.33 0.51% 1.55% 0% 31175 1.3917 37.45 44.64 0% 0 0% 0 0% 0 0% 0%
20230406 46.18 46.48 44.5 45.1 -5.09% -0.79% 0% 45708 2.078 55.22 45.46 0% 0 0% 0 0% 0 0% 0%
20230404 47.78 49.19 46.88 47.52 -1.02% -0.38% 0% 52274 2.4937 66.79 47.7 0% 0 0% 0 0% 0 0% 0%
20230403 45.5 49.9 44.91 48.01 3.69% 2.63% 0% 81260 3.8013 105.83 46.78 0% 0 0% 0 0% 0 0% 0%
20230331 43.17 46.99 43.17 46.3 8.08% 2.43% 0% 74675 3.3753 97.49 45.2 0% 0 0% 0 0% 0 0% 0%
20230330 42.05 45 41.65 42.84 -0.35% -1.24% 0% 54326 2.3568 70.37 43.38 0% 0 0% 0 0% 0 0% 0%
20230329 41.88 44.7 41.48 42.99 4.09% 0.07% 0% 52647 2.2617 71.9 42.96 0% 0 0% 0 0% 0 0% 0%
20230328 43.01 43.1 41.15 41.3 -4.95% -1.24% 0% 37565 1.5708 53.26 41.82 0% 0 0% 0 0% 0 0% 0%
20230327 44 44.82 42.5 43.45 -1.92% -0.69% 0% 54643 2.3905 83.1 43.75 0% 0 0% 0 0% 0 0% 0%
20230324 41.62 44.49 41.08 44.3 3.75% 3.53% 0% 64192 2.747 103.1 42.79 0% 0 0% 0 0% 0 0% 0%
20230323 43.16 44.48 41.28 42.7 0.09% 0.83% 0% 51266 2.1712 138.72 42.35 0% 0 0% 0 0% 0 0% 0%
20230322 41.3 42.77 40.8 42.66 4% 1.55% 0% 55873 2.3474 104.6 42.01 0% 0 0% 0 0% 0 0% 0%
20230321 40.5 41.39 39.36 41.02 -0.89% 0.91% 0% 47051 1.9125 89.69 40.65 0% 0 0% 0 0% 0 0% 0%
20230320 40 41.57 39.34 41.39 4.26% 2.05% 0% 66106 2.681 131.91 40.56 0% 0 0% 0 0% 0 0% 0%
20230317 37.8 40.05 37.27 39.7 7.15% 1.07% 0% 57366 2.2535 125.31 39.28 0% 0 0% 0 0% 0 0% 0%
20230316 37.09 37.81 36.36 37.05 -0.46% 0.11% 0% 16145 0.5976 34.76 37.01 0% 0 0% 0 0% 0 0% 0%
20230315 36.9 38.09 36.9 37.22 0.87% -0.96% 0% 20761 0.7801 43.74 37.58 0% 0 0% 0 0% 0 0% 0%
20230314 38.59 38.78 36.86 36.9 -4.23% -1.52% 0% 24992 0.9365 52.04 37.47 0% 0 0% 0 0% 0 0% 0%
20230313 38.7 38.7 37.2 38.53 1.39% 1% 0% 28798 1.0986 64.69 38.15 0% 0 0% 0 0% 0 0% 0%
20230310 37.8 38.24 37.38 38 -0.71% 0.56% 0% 21595 0.816 51.02 37.79 0% 0 0% 0 0% 0 0% 0%
20230309 38.7 38.88 37.43 38.27 -1.72% 0.66% 0% 27837 1.0585 70.39 38.02 0% 0 0% 0 0% 0 0% 0%
20230308 37.85 39.34 37.66 38.94 2.64% 0.49% 0% 38521 1.4925 102.72 38.75 0% 0 0% 0 0% 0 0% 0%
20230307 37.47 39 36.55 37.94 0.96% 0.37% 0% 31537 1.1921 83.67 37.8 0% 0 0% 0 0% 0 0% 0%
20230306 38.8 38.8 37.05 37.58 -1.75% 0.05% 0% 17555 0.6593 44.65 37.56 0% 0 0% 0 0% 0 0% 0%
20230303 39.5 39.5 37.61 38.25 -2.27% -0.23% 0% 25928 0.9942 68.48 38.34 0% 0 0% 0 0% 0 0% 0%
20230302 38.23 39.63 38.03 39.14 1.79% 0.23% 0% 37304 1.4568 105.57 39.05 0% 0 0% 0 0% 0 0% 0%
20230301 36.5 38.67 36.42 38.45 4.54% 1.26% 0% 33695 1.2793 87.85 37.97 0% 0 0% 0 0% 0 0% 0%
20230228 36.03 37.21 36.02 36.78 1.66% 0.3% 0% 19811 0.7265 47.45 36.67 0% 0 0% 0 0% 0 0% 0%
20230227 36.71 37.36 36.13 36.18 -2.24% -1.12% 0% 17094 0.6254 36.26 36.59 0% 0 0% 0 0% 0 0% 0%
20230224 37.27 37.62 36.88 37.01 -0.48% -0.67% 0% 15602 0.5813 28.55 37.26 0% 0 0% 0 0% 0 0% 0%
20230223 37.88 38.48 36.6 37.19 -2.57% 0.13% 0% 22749 0.845 33.94 37.14 0% 0 0% 0 0% 0 0% 0%
20230222 38.12 38.56 37.42 38.17 -2.2% 0.39% 0% 26776 1.0179 39.91 38.02 0% 0 0% 0 0% 0 0% 0%
20230221 38.27 40.28 38.22 39.03 3.01% -0.96% 0% 45003 1.7736 69.22 39.41 0% 0 0% 0 0% 0 0% 0%
20230220 36.59 37.89 36.29 37.89 2.71% 1.72% 0% 21055 0.7842 29.67 37.25 0% 0 0% 0 0% 0 0% 0%
20230217 38.11 38.43 36.68 36.89 -3.2% -1.13% 0% 28921 1.0789 38.7 37.31 0% 0 0% 0 0% 0 0% 0%
20230216 40.34 40.8 37.62 38.11 -6.73% -3.1% 0% 49276 1.9379 66.84 39.33 0% 0 0% 0 0% 0 0% 0%
20230215 40.32 41.25 39.68 40.86 1.36% 0.54% 0% 43009 1.7477 57.95 40.64 0% 0 0% 0 0% 0 0% 0%
20230214 41.79 41.79 40.2 40.31 -5.11% -1.27% 0% 46889 1.9145 62.71 40.83 0% 0 0% 0 0% 0 0% 0%
20230213 42.5 42.52 40.88 42.48 -5.16% 1.85% 0% 86561 3.6101 124.13 41.71 0% 0 0% 0 0% 0 0% 0%
20230210 42.33 47.29 41.3 44.79 13.65% 0.2% 0% 110745 4.95 179.61 44.7 0% 0 0% 0 0% 0 0% 0%
20230209 37.8 39.9 37.45 39.41 2.36% 1.47% 0% 31896 1.2389 54.21 38.84 0% 0 0% 0 0% 0 0% 0%
20230208 38.7 39.91 38.25 38.5 -1.21% -1.18% 0% 35706 1.3912 63.26 38.96 0% 0 0% 0 0% 0 0% 0%
20230207 38.54 41.68 38.3 38.97 1.22% -1.32% 0% 62463 2.4664 119.49 39.49 0% 0 0% 0 0% 0 0% 0%
20230206 39.73 42.92 38.5 38.5 -4.04% -4.09% 0% 53780 2.1585 118.41 40.14 0% 0 0% 0 0% 0 0% 0%
20230203 39.3 40.18 38.21 40.12 0.05% 2.71% 0% 50395 1.9686 120.53 39.06 0% 0 0% 0 0% 0 0% 0%
20230202 36.81 40.81 36.8 40.1 6.37% 3.72% 0% 80594 3.1155 221.06 38.66 0% 0 0% 0 0% 0 0% 0%
20230201 35 38.03 34.91 37.7 7.99% 1.95% 0% 59644 2.2057 203.8 36.98 0% 0 0% 0 0% 0 0% 0%
20230131 35.46 35.66 34.2 34.91 -2.51% 0.34% 0% 33941 1.1808 135.71 34.79 0% 0 0% 0 0% 0 0% 0%
20230130 34.8 37.05 34.8 35.81 9.51% 0.17% 0% 54352 1.9429 242.62 35.75 0% 0 0% 0 0% 0 0% 0%
20230120 33.02 33.22 32.4 32.7 -1.3% -0.12% 0% 14364 0.4703 77.83 32.74 0% 0 0% 0 0% 0 0% 0%
20230119 32.05 33.13 31.81 33.13 3.21% 1.01% 0% 17797 0.5838 171.94 32.8 0% 0 0% 0 0% 0 0% 0%
20230118 32.01 32.32 31.53 32.1 1.45% 0.31% 0% 10076 0.3224 57.62 32 0% 0 0% 0 0% 0 0% 0%
20230117 32.1 32.39 31.39 31.64 -0.13% -0.82% 0% 10735 0.3424 59.65 31.9 0% 0 0% 0 0% 0 0% 0%
20230116 31.43 32.18 31.01 31.68 0.96% -0.6% 0% 9585 0.3055 50.4 31.87 0% 0 0% 0 0% 0 0% 0%
20230113 31.88 31.88 31.15 31.38 -1.01% 0.06% 0% 5928 0.1859 31.77 31.36 0% 0 0% 0 0% 0 0% 0%
20230112 31.93 32.06 31.42 31.7 -0.63% -0.09% 0% 6338 0.2011 33.64 31.73 0% 0 0% 0 0% 0 0% 0%
20230111 32.38 32.58 31.58 31.9 -2.03% -0.59% 0% 10135 0.3252 54.1 32.09 0% 0 0% 0 0% 0 0% 0%
20230110 31.79 33.07 31.38 32.56 2.42% 0.49% 0% 16253 0.5266 88.31 32.4 0% 0 0% 0 0% 0 0% 0%
20230109 32 32.37 31.61 31.79 -0.44% -0.34% 0% 7624 0.2432 41.92 31.9 0% 0 0% 0 0% 0 0% 0%
20230106 32.2 32.38 31.88 31.93 -1.11% -0.53% 0% 9096 0.292 49.66 32.1 0% 0 0% 0 0% 0 0% 0%
20230105 31.7 32.57 31.45 32.29 1.86% 0.84% 0% 14180 0.454 78.56 32.02 0% 0 0% 0 0% 0 0% 0%
20230104 32 32.32 31.41 31.7 -1% -0.25% 0% 11043 0.351 61.29 31.78 0% 0 0% 0 0% 0 0% 0%
20230103 30.2 32.2 30.1 32.02 6.03% 1.91% 0% 18702 0.5876 105.08 31.42 0% 0 0% 0 0% 0 0% 0%
20221230 29.85 30.48 29.63 30.2 1.31% 0.2% 0% 8841 0.2665 86.61 30.14 0% 0 0% 0 0% 0 0% 0%
20221229 30.3 30.46 29.61 29.81 0.71% -0.6% 0% 8882 0.2664 45.2 29.99 0% 0 0% 0 0% 0 0% 0%
20221228 30.65 30.65 29.51 29.6 -2.92% -0.9% 0% 8315 0.2484 39.23 29.87 0% 0 0% 0 0% 0 0% 0%
20221227 30.75 30.93 29.91 30.49 -0.72% 0.86% 0% 9941 0.3005 44.22 30.23 0% 0 0% 0 0% 0 0% 0%
20221226 29.52 30.84 29.52 30.71 2.95% 0.69% 0% 11730 0.3578 50.39 30.5 0% 0 0% 0 0% 0 0% 0%
20221223 29.5 30.38 29.31 29.83 0.74% 0% 0% 12201 0.364 47.71 29.83 0% 0 0% 0 0% 0 0% 0%
20221222 30.52 30.8 29.53 29.61 -3.14% -1.37% 0% 9616 0.2887 34.95 30.02 0% 0 0% 0 0% 0 0% 0%
20221221 30.86 31.25 30.33 30.57 -1.7% -0.49% 0% 10856 0.3335 36.73 30.72 0% 0 0% 0 0% 0 0% 0%
20221220 31.45 31.9 30.86 31.1 -1.83% -0.29% 0% 8632 0.2692 29 31.19 0% 0 0% 0 0% 0 0% 0%
20221219 31.25 31.97 31 31.68 0.54% 0.54% 0% 9921 0.3126 30.95 31.51 0% 0 0% 0 0% 0 0% 0%
20221216 33.11 33.11 31.45 31.51 -5.55% -1.56% 0% 21382 0.6844 62.6 32.01 0% 0 0% 0 0% 0 0% 0%
20221215 32.71 33.73 32.45 33.36 1.99% 0.39% 0% 13213 0.4391 37.4 33.23 0% 0 0% 0 0% 0 0% 0%
20221214 32.53 33.22 32.53 32.71 0.03% -0.55% 0% 9998 0.3288 40.88 32.89 0% 0 0% 0 0% 0 0% 0%
20221213 33.4 33.94 32.55 32.7 -2.68% -0.79% 0% 15967 0.5263 40.86 32.96 0% 0 0% 0 0% 0 0% 0%
20221212 34.25 34.38 33.33 33.6 -1.29% -0.41% 0% 13693 0.462 35.26 33.74 0% 0 0% 0 0% 0 0% 0%
20221209 34.93 34.93 33.99 34.04 -2.99% -0.67% 0% 17531 0.6008 46.91 34.27 0% 0 0% 0 0% 0 0% 0%
20221208 34.21 35.2 32.81 35.09 1.92% 2.96% 0% 26101 0.8896 69.14 34.08 0% 0 0% 0 0% 0 0% 0%
20221207 34.5 34.95 34.18 34.43 -0.69% -0.32% 0% 14225 0.4913 37.76 34.54 0% 0 0% 0 0% 0 0% 0%
20221206 35.66 35.66 34.6 34.67 -2.39% -0.97% 0% 20372 0.7133 48.92 35.01 0% 0 0% 0 0% 0 0% 0%
20221205 36.46 37.23 35.41 35.52 -3.61% -1.09% 0% 31363 1.1263 72.61 35.91 0% 0 0% 0 0% 0 0% 0%
20221202 36.26 38.76 36 36.85 0.52% -1.65% 0% 40683 1.5242 93.72 37.47 0% 0 0% 0 0% 0 0% 0%
20221201 36.01 36.87 35.48 36.66 1.81% 1.3% 0% 34461 1.2471 70.58 36.19 0% 0 0% 0 0% 0 0% 0%
20221130 35.09 36.01 34.18 36.01 2.59% 2.13% 0% 26657 0.9399 46.62 35.26 0% 0 0% 0 0% 0 0% 0%
20221129 34.98 35.72 34.83 35.1 -0.14% -0.62% 0% 20754 0.7331 30.47 35.32 0% 0 0% 0 0% 0 0% 0%
20221128 34.2 35.2 34.1 35.15 0.72% 1.44% 0% 17718 0.614 23.43 34.65 0% 0 0% 0 0% 0 0% 0%
20221125 36.2 36.69 34.68 34.9 -4.85% -1.63% 0% 27990 0.993 36.81 35.48 0% 0 0% 0 0% 0 0% 0%
20221124 36 37 35.47 36.68 1.61% 0.94% 0% 30492 1.1081 39.85 36.34 0% 0 0% 0 0% 0 0% 0%
20221123 37.33 37.58 34.65 36.1 -6.11% 0.7% 0% 54438 1.9515 68.13 35.85 0% 0 0% 0 0% 0 0% 0%
20221122 37.44 39.56 37.43 38.45 2.7% -0.44% 0% 50135 1.936 66.82 38.62 0% 0 0% 0 0% 0 0% 0%
20221121 38.7 39.06 36.71 37.44 -2.5% -0.45% 0% 44272 1.665 55.82 37.61 0% 0 0% 0 0% 0 0% 0%
20221118 39.9 40.42 38.39 38.4 -7.89% -2.71% 0% 70336 2.7762 83.74 39.47 0% 0 0% 0 0% 0 0% 0%
20221117 40.57 42.6 39.35 41.69 3.55% 1.34% 0% 91742 3.7741 114.78 41.14 0% 0 0% 0 0% 0 0% 0%
20221116 40 44.78 40 40.26 7.39% -4.71% 0% 108226 4.5722 149.15 42.25 0% 0 0% 0 0% 0 0% 0%
20221115 35.39 37.6 34.67 37.49 5.87% 2.71% 0% 70403 2.5695 91.46 36.5 0% 0 0% 0 0% 0 0% 0%
20221114 34.5 35.43 33.57 35.41 1.69% 3.03% 0% 35235 1.2109 45.56 34.37 0% 0 0% 0 0% 0 0% 0%
20221111 35.12 35.38 34.11 34.82 0.69% -0.06% 0% 42833 1.4921 55.28 34.84 0% 0 0% 0 0% 0 0% 0%
20221110 35.01 35.8 34.44 34.58 -3.57% -1.17% 0% 48469 1.6959 62.83 34.99 0% 0 0% 0 0% 0 0% 0%
20221109 35.4 37.07 35.4 35.86 0.14% -1.29% 0% 59372 2.1567 79.06 36.33 0% 0 0% 0 0% 0 0% 0%
20221108 36.2 36.88 35.52 35.81 -4.05% -0.56% 0% 72387 2.6067 97.21 36.01 0% 0 0% 0 0% 0 0% 0%
20221107 39.12 42.14 37.11 37.32 -2.79% -5.11% 0% 127152 5.001 200.72 39.33 0% 0 0% 0 0% 0 0% 0%
20221104 33.17 38.39 33.17 38.39 20.01% 5.35% 0% 63566 2.3161 111.91 36.44 0% 0 0% 0 0% 0 0% 0%
20221103 31.33 32.32 31.05 31.99 1.23% 0.98% 0% 33865 1.073 56.57 31.68 0% 0 0% 0 0% 0 0% 0%
20221102 32.14 32.85 30.93 31.6 2.27% 0.22% 0% 41629 1.3126 69.72 31.53 0% 0 0% 0 0% 0 0% 0%
20221101 30.31 30.99 29.68 30.9 2.05% 2.01% 0% 27998 0.848 49.31 30.29 0% 0 0% 0 0% 0 0% 0%
20221031 29.46 30.85 29.42 30.28 3.88% 0.07% 0% 28290 0.8561 50.91 30.26 0% 0 0% 0 0% 0 0% 0%
20221028 31.29 31.29 29 29.15 -7.11% -3.25% 0% 31868 0.9601 58.65 30.13 0% 0 0% 0 0% 0 0% 0%
20221027 30.41 31.8 29.78 31.38 3.26% 1.55% 0% 47745 1.4753 93.95 30.9 0% 0 0% 0 0% 0 0% 0%
20221026 29.18 31.73 28.7 30.39 4.15% 0.2% 0% 36827 1.1169 75.5 30.33 0% 0 0% 0 0% 0 0% 0%
20221025 28.8 29.63 27.86 29.18 2.03% 0.9% 0% 21789 0.6302 45.21 28.92 0% 0 0% 0 0% 0 0% 0%
20221024 28.89 29.67 28.55 28.6 -0.45% -2.05% 0% 15994 0.467 34.41 29.2 0% 0 0% 0 0% 0 0% 0%
20221021 29.8 29.8 28.36 28.73 -2.94% -0.52% 0% 18381 0.5308 40.04 28.88 0% 0 0% 0 0% 0 0% 0%
20221020 29 29.93 28.88 29.6 2.32% 0.48% 0% 20150 0.5936 44.38 29.46 0% 0 0% 0 0% 0 0% 0%
20221019 29.67 29.68 28.85 28.93 -1.83% -0.96% 0% 14695 0.4293 33.28 29.21 0% 0 0% 0 0% 0 0% 0%
20221018 30.28 30.28 29.04 29.47 -2.87% 0% 0% 22187 0.6539 48.37 29.47 0% 0 0% 0 0% 0 0% 0%
20221017 29.68 30.62 29 30.34 3.44% 1.17% 0% 22516 0.6753 48.98 29.99 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