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. 金禄电子301282
    4. 返回上一页 刷新
股票代码（例：sz301282）       235条   (进入金禄电子股票专站) 金禄电子股票成本分析
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 25.3 26.04 25.25 25.82 2.7% 0.39% 0% 19425 0.4997 62.19 25.72 0% 0 0% 0 0% 0 0% 0%
20230927 25.78 25.84 25.08 25.14 -1.99% -1.02% 0% 15765 0.4004 47.07 25.4 0% 0 0% 0 0% 0 0% 0%
20230926 25.7 26 25.45 25.65 -0.97% -0.08% 0% 14069 0.3612 40.52 25.67 0% 0 0% 0 0% 0 0% 0%
20230925 26.09 26.28 25.51 25.9 -1.18% 0.19% 0% 17213 0.445 45.5 25.85 0% 0 0% 0 0% 0 0% 0%
20230922 24.57 26.28 24.56 26.21 6.2% 2.22% 0% 25322 0.6492 63.29 25.64 0% 0 0% 0 0% 0 0% 0%
20230921 24.84 25.07 24.46 24.68 0% -0.28% 0% 13008 0.322 32.32 24.75 0% 0 0% 0 0% 0 0% 0%
20230920 25.19 25.36 24.6 24.68 -1.56% -0.96% 0% 15139 0.3772 36.7 24.92 0% 0 0% 0 0% 0 0% 0%
20230919 25.66 25.91 24.88 25.07 -2.75% -0.4% 0% 16747 0.4216 39.51 25.17 0% 0 0% 0 0% 0 0% 0%
20230918 25.95 26.58 25.57 25.78 -0.88% -1.11% 0% 18268 0.4763 45.1 26.07 0% 0 0% 0 0% 0 0% 0%
20230915 26.87 26.98 26.01 26.01 -1.48% -0.91% 0% 17918 0.4703 44.3 26.25 0% 0 0% 0 0% 0 0% 0%
20230914 26.56 27.62 26.18 26.4 -1.31% -1.75% 0% 27845 0.7481 67.5 26.87 0% 0 0% 0 0% 0 0% 0%
20230913 27.2 27.31 26.11 26.75 -2.76% 0.6% 0% 33066 0.8791 77.74 26.59 0% 0 0% 0 0% 0 0% 0%
20230912 27.13 28.18 26.94 27.51 0.47% 0.15% 0% 37047 1.0177 89.22 27.47 0% 0 0% 0 0% 0 0% 0%
20230911 26.77 27.8 26.2 27.38 3.01% 0.81% 0% 33283 0.9038 78.9 27.16 0% 0 0% 0 0% 0 0% 0%
20230908 26.1 26.75 26.02 26.58 1.3% 0.42% 0% 17985 0.4761 42.57 26.47 0% 0 0% 0 0% 0 0% 0%
20230907 27.24 27.36 26.18 26.24 -3.85% -1.54% 0% 28570 0.7613 67.41 26.65 0% 0 0% 0 0% 0 0% 0%
20230906 26.12 27.38 26 27.29 4.12% 1.45% 0% 37118 0.9985 89.14 26.9 0% 0 0% 0 0% 0 0% 0%
20230905 25.99 26.56 25.81 26.21 0.96% -0.11% 0% 22054 0.5787 53.13 26.24 0% 0 0% 0 0% 0 0% 0%
20230904 25.9 26 25.41 25.96 0.54% 0.93% 0% 18440 0.4743 40.65 25.72 0% 0 0% 0 0% 0 0% 0%
20230901 25.13 26.15 25.13 25.82 2.18% 0.27% 0% 29493 0.7595 64.98 25.75 0% 0 0% 0 0% 0 0% 0%
20230831 24.99 25.63 24.59 25.27 0.8% -0.08% 0% 23663 0.5985 52.39 25.29 0% 0 0% 0 0% 0 0% 0%
20230830 24.39 25.47 24.39 25.07 1.29% 0.24% 0% 35391 0.8853 79.66 25.01 0% 0 0% 0 0% 0 0% 0%
20230829 23.21 24.94 23.21 24.75 5.23% 2.15% 0% 49070 1.1892 149.74 24.23 0% 0 0% 0 0% 0 0% 0%
20230828 25.79 26.09 23.48 23.52 -2.53% -3.84% 0% 29441 0.7201 102.48 24.46 0% 0 0% 0 0% 0 0% 0%
20230825 25 25.1 24 24.13 -4.28% -1.35% 0% 20212 0.4943 48.96 24.46 0% 0 0% 0 0% 0 0% 0%
20230824 26 26 24.67 25.21 -2.32% 0% 0% 22578 0.5692 53.86 25.21 0% 0 0% 0 0% 0 0% 0%
20230823 26.29 26.45 25.81 25.81 -2.82% -1% 0% 21258 0.5541 50.42 26.07 0% 0 0% 0 0% 0 0% 0%
20230822 27.78 28.2 25.67 26.56 -4.6% 0.3% 0% 44756 1.1853 103.58 26.48 0% 0 0% 0 0% 0 0% 0%
20230821 27.3 28.19 27 27.84 0.72% 0.18% 0% 18827 0.5232 47.95 27.79 0% 0 0% 0 0% 0 0% 0%
20230818 27.83 28.39 27.64 27.64 -0.86% -1.39% 0% 24117 0.6759 63.07 28.03 0% 0 0% 0 0% 0 0% 0%
20230817 27.1 27.92 26.71 27.88 2.8% 1.05% 0% 26756 0.7381 70.89 27.59 0% 0 0% 0 0% 0 0% 0%
20230816 27.36 27.49 26.9 27.12 -0.88% -0.07% 0% 12463 0.3383 34.08 27.14 0% 0 0% 0 0% 0 0% 0%
20230815 27.16 27.62 26.96 27.36 1.37% 0.63% 0% 13548 0.3684 38.51 27.19 0% 0 0% 0 0% 0 0% 0%
20230814 26.45 26.99 26.39 26.99 0.15% 0.97% 0% 12637 0.3378 36.3 26.73 0% 0 0% 0 0% 0 0% 0%
20230811 27.5 27.74 26.91 26.95 -1.79% -1.25% 0% 16728 0.4565 50.45 27.29 0% 0 0% 0 0% 0 0% 0%
20230810 27.05 27.95 27.01 27.44 1.33% -0.15% 0% 18405 0.5057 75.18 27.48 0% 0 0% 0 0% 0 0% 0%
20230809 28.55 28.55 26.95 27.08 -3.46% -1.2% 0% 28274 0.775 112.36 27.41 0% 0 0% 0 0% 0 0% 0%
20230808 27.9 28.47 27.71 28.05 0.61% -0.04% 0% 25444 0.714 90.16 28.06 0% 0 0% 0 0% 0 0% 0%
20230807 27.47 28.02 27.37 27.88 1.27% 0.43% 0% 21362 0.5931 71.7 27.76 0% 0 0% 0 0% 0 0% 0%
20230804 27.15 27.68 27.02 27.53 1.32% 0.47% 0% 20238 0.5546 61.13 27.4 0% 0 0% 0 0% 0 0% 0%
20230803 27.19 27.28 26.87 27.17 -0.22% 0.52% 0% 15552 0.4204 36.87 27.03 0% 0 0% 0 0% 0 0% 0%
20230802 27.11 27.3 26.8 27.23 0.11% 0.59% 0% 15687 0.4247 34.05 27.07 0% 0 0% 0 0% 0 0% 0%
20230801 27.16 27.37 26.73 27.2 -0.55% 0.55% 0% 22559 0.6102 44.89 27.05 0% 0 0% 0 0% 0 0% 0%
20230731 27.39 27.92 27.14 27.35 -0.91% -0.58% 0% 25265 0.6951 45.16 27.51 0% 0 0% 0 0% 0 0% 0%
20230728 27.59 27.69 26.65 27.6 0.69% 0.99% 0% 26801 0.7326 41.17 27.33 0% 0 0% 0 0% 0 0% 0%
20230727 27.48 27.73 27.28 27.41 -0.11% -0.25% 0% 21659 0.5952 26.85 27.48 0% 0 0% 0 0% 0 0% 0%
20230726 28.3 28.32 27.32 27.44 -3.21% -0.94% 0% 31951 0.885 32.96 27.7 0% 0 0% 0 0% 0 0% 0%
20230725 27.95 28.76 27.8 28.35 2.72% 0.21% 0% 41352 1.1697 39.74 28.29 0% 0 0% 0 0% 0 0% 0%
20230724 27.13 28.25 27.07 27.6 -0.86% -0.54% 0% 39733 1.1024 36.4 27.75 0% 0 0% 0 0% 0 0% 0%
20230721 32 33.08 27.58 27.84 -13.99% -6.83% 0% 94465 2.8226 92.6 29.88 0% 0 0% 0 0% 0 0% 0%
20230720 32.21 32.96 31.8 32.37 0.59% -0.03% 0% 53170 1.7217 58.08 32.38 0% 0 0% 0 0% 0 0% 0%
20230719 32.3 32.84 32.02 32.18 -2.63% -0.46% 0% 48243 1.5596 49.15 32.33 0% 0 0% 0 0% 0 0% 0%
20230718 33.48 34.37 32.75 33.05 -1.49% -1.28% 0% 72593 2.4304 76.98 33.48 0% 0 0% 0 0% 0 0% 0%
20230717 34.77 35.85 33.45 33.55 -4.58% -1.87% 0% 91308 3.1214 101.88 34.19 0% 0 0% 0 0% 0 0% 0%
20230714 36.21 38.2 34.8 35.16 -4.14% -2.55% 0% 143578 5.1808 182.7 36.08 0% 0 0% 0 0% 0 0% 0%
20230713 32.42 38 32.42 36.68 10.82% 4.68% 0% 153600 5.3826 222.95 35.04 0% 0 0% 0 0% 0 0% 0%
20230712 32.9 35.24 32.55 33.1 0.55% -2.62% 0% 107234 3.6452 176.38 33.99 0% 0 0% 0 0% 0 0% 0%
20230711 31.36 32.98 30.91 32.92 4.28% 2.17% 0% 72099 2.3228 133.52 32.22 0% 0 0% 0 0% 0 0% 0%
20230710 31.37 32.36 30.9 31.57 0.16% -0.25% 0% 52879 1.6734 99.74 31.65 0% 0 0% 0 0% 0 0% 0%
20230707 32.28 32.49 31.4 31.52 -4.51% -1.04% 0% 69348 2.2084 133.41 31.85 0% 0 0% 0 0% 0 0% 0%
20230706 30.37 33.77 30.37 33.01 8.02% 2.13% 0% 117762 3.8065 241.77 32.32 0% 0 0% 0 0% 0 0% 0%
20230705 30.3 31.47 30.2 30.56 -0.42% -0.78% 0% 45323 1.3961 99.75 30.8 0% 0 0% 0 0% 0 0% 0%
20230704 29.02 30.9 29.02 30.69 4.99% 1.15% 0% 49567 1.5038 114.11 30.34 0% 0 0% 0 0% 0 0% 0%
20230703 29.73 30.3 29.15 29.23 -2.76% -1.45% 0% 29490 0.8747 66.14 29.66 0% 0 0% 0 0% 0 0% 0%
20230630 29.48 30.18 29.16 30.06 1.01% 1.18% 0% 32553 0.9672 70.98 29.71 0% 0 0% 0 0% 0 0% 0%
20230629 29.4 29.92 28.84 29.76 3.23% 1.02% 0% 38307 1.1286 78.53 29.46 0% 0 0% 0 0% 0 0% 0%
20230628 30.31 30.31 27.52 28.83 -2.44% 0.95% 0% 40098 1.145 76.48 28.56 0% 0 0% 0 0% 0 0% 0%
20230627 28.75 29.66 28.47 29.55 2.46% 2% 0% 30247 0.8764 53.58 28.97 0% 0 0% 0 0% 0 0% 0%
20230626 29.93 30.44 28.63 28.84 -6.09% -1.84% 0% 49499 1.4543 76.69 29.38 0% 0 0% 0 0% 0 0% 0%
20230621 29.8 31.96 29.39 30.71 2.54% -0.13% 0% 73948 2.2741 106.95 30.75 0% 0 0% 0 0% 0 0% 0%
20230620 30.5 30.5 29.62 29.95 -2.47% 0.13% 0% 38507 1.1519 52.86 29.91 0% 0 0% 0 0% 0 0% 0%
20230619 30.2 30.74 29.58 30.71 1.42% 1.25% 0% 49261 1.4941 70.48 30.33 0% 0 0% 0 0% 0 0% 0%
20230616 30.03 30.63 29.77 30.28 1.03% 0% 0% 51371 1.5554 77.17 30.28 0% 0 0% 0 0% 0 0% 0%
20230615 30.16 30.49 29.41 29.97 -0.7% 0.23% 0% 42373 1.2671 65.79 29.9 0% 0 0% 0 0% 0 0% 0%
20230614 30 30.6 29.6 30.18 0.27% 0.2% 0% 55930 1.6848 90.09 30.12 0% 0 0% 0 0% 0 0% 0%
20230613 30.43 30.7 29.81 30.1 -2.11% 0% 0% 58255 1.7536 98.43 30.1 0% 0 0% 0 0% 0 0% 0%
20230612 30.66 32.14 30.53 30.75 -2.44% -1.35% 0% 81145 2.5291 142.48 31.17 0% 0 0% 0 0% 0 0% 0%
20230609 30.35 32.24 30.1 31.52 2.57% 0.41% 0% 110715 3.4758 199.03 31.39 0% 0 0% 0 0% 0 0% 0%
20230608 32.37 32.58 30.42 30.73 -4.03% -0.9% 0% 120795 3.7461 248.63 31.01 0% 0 0% 0 0% 0 0% 0%
20230607 26.52 32.02 26.44 32.02 20.01% 6.17% 0% 92216 2.7814 232.65 30.16 0% 0 0% 0 0% 0 0% 0%
20230606 27.35 27.53 26.54 26.68 -2.84% -0.82% 0% 18471 0.4969 51.11 26.9 0% 0 0% 0 0% 0 0% 0%
20230605 27.33 27.96 27.33 27.46 0.29% -0.4% 0% 16380 0.4516 47.15 27.57 0% 0 0% 0 0% 0 0% 0%
20230602 28.22 28.22 27.27 27.38 -1.3% -0.4% 0% 23540 0.6472 67.86 27.49 0% 0 0% 0 0% 0 0% 0%
20230601 28 28.55 27.8 28.24 0.21% 0.11% 0% 25180 0.7103 74.32 28.21 0% 0 0% 0 0% 0 0% 0%
20230531 28.36 28.87 28 28.18 -0.67% -0.28% 0% 28868 0.8157 87.43 28.26 0% 0 0% 0 0% 0 0% 0%
20230530 29.4 29.4 28.13 28.37 -6% -0.46% 0% 58415 1.6649 189.98 28.5 0% 0 0% 0 0% 0 0% 0%
20230529 28.68 30.3 28 30.18 6.57% 1.79% 0% 74511 2.2092 295.07 29.65 0% 0 0% 0 0% 0 0% 0%
20230526 27.4 28.38 27.08 28.32 3.09% 1.18% 0% 37612 1.0528 191.93 27.99 0% 0 0% 0 0% 0 0% 0%
20230525 27.1 27.66 26.76 27.47 2.54% 1.07% 0% 21724 0.5904 122.16 27.18 0% 0 0% 0 0% 0 0% 0%
20230524 26.15 27.18 26.02 26.79 1.98% 0.34% 0% 17428 0.4654 93.88 26.7 0% 0 0% 0 0% 0 0% 0%
20230523 26.51 26.59 26.23 26.27 -0.91% -0.45% 0% 9949 0.2626 53.92 26.39 0% 0 0% 0 0% 0 0% 0%
20230522 26.4 26.64 25.99 26.51 0.15% 0.91% 0% 13476 0.354 69.01 26.27 0% 0 0% 0 0% 0 0% 0%
20230519 26.3 26.56 26.19 26.47 0.53% 0.3% 0% 17542 0.463 87.44 26.39 0% 0 0% 0 0% 0 0% 0%
20230518 25.73 26.39 25.61 26.33 2.33% 0.92% 0% 18957 0.4945 90.88 26.09 0% 0 0% 0 0% 0 0% 0%
20230517 25.24 25.75 25.22 25.73 1.34% 0.47% 0% 14403 0.3689 69.13 25.61 0% 0 0% 0 0% 0 0% 0%
20230516 25.3 25.46 24.85 25.39 0.47% 0.95% 0% 14521 0.3652 67.22 25.15 0% 0 0% 0 0% 0 0% 0%
20230515 25.32 25.32 24.92 25.27 -0.2% 0.6% 0% 9396 0.236 41.86 25.12 0% 0 0% 0 0% 0 0% 0%
20230510 24.65 24.99 24.22 24.93 1.05% 0.52% 0% 16761 0.4157 60.88 24.8 0% 0 0% 0 0% 0 0% 0%
20230509 25.44 25.66 24.61 24.67 -3.63% -1.2% 0% 29045 0.7252 112.28 24.97 0% 0 0% 0 0% 0 0% 0%
20230508 25.45 25.7 25.21 25.6 0.59% 0.55% 0% 18990 0.4835 76.49 25.46 0% 0 0% 0 0% 0 0% 0%
20230505 26.42 26.61 25.36 25.45 -3.82% -1.2% 0% 25431 0.655 96.71 25.76 0% 0 0% 0 0% 0 0% 0%
20230504 27.28 27.38 26.32 26.46 -3.43% -0.79% 0% 21061 0.5618 83.67 26.67 0% 0 0% 0 0% 0 0% 0%
20230428 27.01 27.57 26.88 27.4 0.88% 0.4% 0% 23266 0.635 92.52 27.29 0% 0 0% 0 0% 0 0% 0%
20230427 27.24 27.9 27.09 27.16 -1.06% -1.09% 0% 11494 0.3156 43.88 27.46 0% 0 0% 0 0% 0 0% 0%
20230426 26.98 28.33 26.98 27.45 -1.26% -1.12% 0% 14713 0.4085 50.89 27.76 0% 0 0% 0 0% 0 0% 0%
20230425 29 29.2 27.33 27.8 -4.07% -0.68% 0% 21587 0.6042 69.58 27.99 0% 0 0% 0 0% 0 0% 0%
20230424 28.6 29.29 28.6 28.98 1.33% 0% 0% 18159 0.5263 58.1 28.98 0% 0 0% 0 0% 0 0% 0%
20230421 30.56 30.79 28.5 28.6 -7.14% -2.99% 0% 31683 0.934 94.42 29.48 0% 0 0% 0 0% 0 0% 0%
20230420 30.5 31.06 30.35 30.8 1.15% 0.13% 0% 19704 0.606 57.45 30.76 0% 0 0% 0 0% 0 0% 0%
20230419 29.5 31.15 29.5 30.45 2.84% 0.07% 0% 30394 0.9249 75.68 30.43 0% 0 0% 0 0% 0 0% 0%
20230418 30.15 30.25 29.38 29.61 -1.69% -0.3% 0% 19500 0.5792 43.99 29.7 0% 0 0% 0 0% 0 0% 0%
20230417 30.51 30.83 30.01 30.12 -2.21% -0.56% 0% 22469 0.6805 46.48 30.29 0% 0 0% 0 0% 0 0% 0%
20230414 30.31 30.96 29.71 30.8 1.62% 1.22% 0% 31323 0.9533 63.84 30.43 0% 0 0% 0 0% 0 0% 0%
20230413 31.64 31.9 30.08 30.31 -4.98% -1.14% 0% 39116 1.1992 79.03 30.66 0% 0 0% 0 0% 0 0% 0%
20230412 31.02 32.14 30.7 31.9 2.57% 1.21% 0% 34278 1.0803 72.5 31.52 0% 0 0% 0 0% 0 0% 0%
20230411 31.6 31.78 30.87 31.1 -1.33% -0.32% 0% 28355 0.8847 60.59 31.2 0% 0 0% 0 0% 0 0% 0%
20230410 32.9 32.98 31.41 31.52 -4.86% -1.96% 0% 37290 1.199 82.01 32.15 0% 0 0% 0 0% 0 0% 0%
20230407 33.49 33.49 32.52 33.13 -0.9% 0.73% 0% 42407 1.3949 95.54 32.89 0% 0 0% 0 0% 0 0% 0%
20230406 32.2 33.58 31.59 33.43 3.24% 1.58% 0% 64018 2.1069 143.68 32.91 0% 0 0% 0 0% 0 0% 0%
20230404 32.63 32.86 31.96 32.38 -1.67% -0.03% 0% 54788 1.7748 156.59 32.39 0% 0 0% 0 0% 0 0% 0%
20230403 31.28 32.94 31.2 32.93 4.71% 1.35% 0% 60458 1.9645 191.18 32.49 0% 0 0% 0 0% 0 0% 0%
20230331 31.82 31.95 30.84 31.45 -1.16% 0.51% 0% 28093 0.8791 98.99 31.29 0% 0 0% 0 0% 0 0% 0%
20230330 30.8 31.85 30.68 31.82 1.5% 1.08% 0% 33901 1.0671 125.17 31.48 0% 0 0% 0 0% 0 0% 0%
20230329 31.05 31.8 30.58 31.35 0.77% 0.35% 0% 23337 0.729 90.41 31.24 0% 0 0% 0 0% 0 0% 0%
20230328 31.55 31.55 30.88 31.11 -1.36% -0.06% 0% 18026 0.5611 69.28 31.13 0% 0 0% 0 0% 0 0% 0%
20230327 31.84 32.06 31.2 31.54 -0.57% -0.16% 0% 20602 0.6509 80.42 31.59 0% 0 0% 0 0% 0 0% 0%
20230324 32.15 32.2 31.32 31.72 -1.37% 0.09% 0% 31884 1.0104 123.18 31.69 0% 0 0% 0 0% 0 0% 0%
20230323 30.59 32.16 30.58 32.16 3.64% 1.29% 0% 43766 1.3896 162.56 31.75 0% 0 0% 0 0% 0 0% 0%
20230322 30.3 31.11 30.11 31.03 2.54% 0.88% 0% 30422 0.9357 124.92 30.76 0% 0 0% 0 0% 0 0% 0%
20230321 29.6 30.26 28.9 30.26 2.58% 2.2% 0% 24337 0.7207 98.35 29.61 0% 0 0% 0 0% 0 0% 0%
20230320 29.81 29.98 29.31 29.5 -1.07% -0.3% 0% 19213 0.5685 77.7 29.59 0% 0 0% 0 0% 0 0% 0%
20230317 29.72 30.24 29.52 29.82 0.74% -0.3% 0% 15608 0.4668 63.07 29.91 0% 0 0% 0 0% 0 0% 0%
20230316 29.88 30.4 29.5 29.6 -1.76% -0.74% 0% 18559 0.5534 71.96 29.82 0% 0 0% 0 0% 0 0% 0%
20230315 30.41 30.95 30.07 30.13 0.13% -1.28% 0% 21187 0.6466 84.41 30.52 0% 0 0% 0 0% 0 0% 0%
20230314 30.49 30.5 29.4 30.09 -0.63% 0.64% 0% 18042 0.5395 70.83 29.9 0% 0 0% 0 0% 0 0% 0%
20230313 30.82 31.27 29.9 30.28 -2.35% 0% 0% 24088 0.7295 92.59 30.28 0% 0 0% 0 0% 0 0% 0%
20230310 30.52 31.41 30.52 31.01 -0.03% -0.39% 0% 24648 0.7672 90.93 31.13 0% 0 0% 0 0% 0 0% 0%
20230309 30.14 31.44 30.12 31.02 2.68% 0.13% 0% 29978 0.9288 106.01 30.98 0% 0 0% 0 0% 0 0% 0%
20230308 29.29 30.21 29.04 30.21 3.78% 1.07% 0% 26568 0.794 80.56 29.89 0% 0 0% 0 0% 0 0% 0%
20230307 30.24 30.41 29 29.11 -3.74% -1.49% 0% 23567 0.6965 71.31 29.55 0% 0 0% 0 0% 0 0% 0%
20230306 30.58 30.64 29.95 30.24 -1.01% 0% 0% 20052 0.6063 63.16 30.24 0% 0 0% 0 0% 0 0% 0%
20230303 30.73 31.28 30.16 30.55 0.49% -0.62% 0% 24993 0.7682 82.02 30.74 0% 0 0% 0 0% 0 0% 0%
20230302 30.78 30.93 30.3 30.4 -1.46% -0.59% 0% 18713 0.5722 62.2 30.58 0% 0 0% 0 0% 0 0% 0%
20230301 30.33 30.85 30.15 30.85 1.71% 0.75% 0% 22927 0.702 74.04 30.62 0% 0 0% 0 0% 0 0% 0%
20230228 30.7 31.09 30.01 30.33 -0.56% -0.43% 0% 26218 0.7987 84.23 30.46 0% 0 0% 0 0% 0 0% 0%
20230227 31.28 31.99 30.5 30.5 -2.46% -2.21% 0% 41109 1.282 134.49 31.19 0% 0 0% 0 0% 0 0% 0%
20230224 31.3 32.14 31.1 31.27 -0.95% -0.76% 0% 35269 1.1115 126.58 31.51 0% 0 0% 0 0% 0 0% 0%
20230223 30 32.48 29.99 31.57 4.02% -0.44% 0% 62973 1.9971 234.06 31.71 0% 0 0% 0 0% 0 0% 0%
20230222 30.2 31.15 30.09 30.35 2.12% -0.26% 0% 21381 0.6506 86.66 30.43 0% 0 0% 0 0% 0 0% 0%
20230221 30.02 30.38 29.51 29.72 -1.13% -0.54% 0% 16214 0.4845 66.03 29.88 0% 0 0% 0 0% 0 0% 0%
20230220 29.61 30.14 29.33 30.06 1.55% 1.04% 0% 10874 0.3235 43 29.75 0% 0 0% 0 0% 0 0% 0%
20230217 30.18 30.49 29.4 29.6 -1.76% -0.64% 0% 18932 0.564 71.12 29.79 0% 0 0% 0 0% 0 0% 0%
20230216 31.53 31.53 29.8 30.13 -4.29% -2.14% 0% 23417 0.7209 85.46 30.79 0% 0 0% 0 0% 0 0% 0%
20230215 31.5 31.75 31.26 31.48 0.16% -0.03% 0% 13082 0.412 48.2 31.49 0% 0 0% 0 0% 0 0% 0%
20230214 31.8 32.08 31.25 31.43 -1.04% -0.41% 0% 16901 0.5334 55.72 31.56 0% 0 0% 0 0% 0 0% 0%
20230213 31.9 32.01 31.46 31.76 -1% 0.22% 0% 16969 0.5377 52.97 31.69 0% 0 0% 0 0% 0 0% 0%
20230210 31.84 32.09 31.6 32.08 0.72% 0.66% 0% 24980 0.7962 78.79 31.87 0% 0 0% 0 0% 0 0% 0%
20230209 30.64 31.88 30.55 31.85 3.88% 1.11% 0% 30432 0.9585 100.12 31.5 0% 0 0% 0 0% 0 0% 0%
20230208 31.07 31.42 30.63 30.66 -1.35% -0.87% 0% 16743 0.5179 57.69 30.93 0% 0 0% 0 0% 0 0% 0%
20230207 31.61 31.8 31.05 31.08 -2.54% -0.54% 0% 23222 0.7256 83.17 31.25 0% 0 0% 0 0% 0 0% 0%
20230206 31.3 32.1 31.1 31.89 0.95% 1.05% 0% 26037 0.8217 97.53 31.56 0% 0 0% 0 0% 0 0% 0%
20230203 30.78 31.92 30.72 31.59 2.1% 0.8% 0% 35941 1.1264 140.46 31.34 0% 0 0% 0 0% 0 0% 0%
20230202 31.06 31.45 30.78 30.94 -1.18% -0.45% 0% 30736 0.9553 133.04 31.08 0% 0 0% 0 0% 0 0% 0%
20230201 30.25 31.69 30.03 31.31 3.1% 0.68% 0% 54058 1.6813 248.52 31.1 0% 0 0% 0 0% 0 0% 0%
20230131 29.28 30.79 29.13 30.37 5.27% 1.57% 0% 48038 1.4363 264.92 29.9 0% 0 0% 0 0% 0 0% 0%
20230130 28.88 29.15 28.6 28.85 1.44% -0.28% 0% 17348 0.5018 115.5 28.93 0% 0 0% 0 0% 0 0% 0%
20230120 28.69 28.72 28.27 28.44 0.04% 0% 0% 11888 0.3381 81.7 28.44 0% 0 0% 0 0% 0 0% 0%
20230119 28 28.63 27.96 28.43 1.1% 0.18% 0% 13320 0.378 76.42 28.38 0% 0 0% 0 0% 0 0% 0%
20230118 28.16 28.22 27.89 28.12 0.25% 0.18% 0% 8390 0.2355 54.27 28.07 0% 0 0% 0 0% 0 0% 0%
20230117 27.87 28.43 27.87 28.05 0.47% -0.53% 0% 15034 0.424 92.1 28.2 0% 0 0% 0 0% 0 0% 0%
20230116 27.81 28.08 27.64 27.92 1.01% -0.07% 0% 14035 0.3921 83.23 27.94 0% 0 0% 0 0% 0 0% 0%
20230113 27.83 27.97 27.41 27.64 -0.68% 0.11% 0% 11067 0.3056 66.99 27.61 0% 0 0% 0 0% 0 0% 0%
20230112 27.05 28.19 26.8 27.83 2.88% 0.72% 0% 19903 0.5499 120.98 27.63 0% 0 0% 0 0% 0 0% 0%
20230111 27.61 28.09 26.98 27.05 -2.03% -1.74% 0% 13294 0.366 84.14 27.53 0% 0 0% 0 0% 0 0% 0%
20230110 27.78 27.99 27.4 27.61 0.15% -0.18% 0% 12512 0.3461 77.09 27.66 0% 0 0% 0 0% 0 0% 0%
20230109 27.78 28.06 27.45 27.57 -0.33% -0.54% 0% 10849 0.3007 66.99 27.72 0% 0 0% 0 0% 0 0% 0%
20230106 27.5 28.01 27.21 27.66 0.77% -0.22% 0% 17932 0.497 111.23 27.72 0% 0 0% 0 0% 0 0% 0%
20230105 27.45 27.51 27.08 27.45 -0.04% 0.44% 0% 13564 0.3707 85.04 27.33 0% 0 0% 0 0% 0 0% 0%
20230104 26.95 27.46 26.8 27.46 1.93% 0.88% 0% 18077 0.492 112.15 27.22 0% 0 0% 0 0% 0 0% 0%
20230103 26.3 27.09 26.15 26.94 2.55% 0.75% 0% 17785 0.4755 108.96 26.74 0% 0 0% 0 0% 0 0% 0%
20221230 26.68 26.86 26.22 26.27 -0.72% -0.53% 0% 8163 0.2156 60.18 26.41 0% 0 0% 0 0% 0 0% 0%
20221229 26.38 26.72 26.38 26.46 -0.08% -0.15% 0% 7648 0.2027 37.6 26.5 0% 0 0% 0 0% 0 0% 0%
20221228 26.85 26.98 26.4 26.48 -2.29% -0.41% 0% 8753 0.2327 36.5 26.59 0% 0 0% 0 0% 0 0% 0%
20221227 27.18 27.38 26.61 27.1 0.07% 0.71% 0% 11438 0.3078 40.31 26.91 0% 0 0% 0 0% 0 0% 0%
20221226 26.26 27.2 26.25 27.08 2.89% 0.59% 0% 10540 0.2837 52.13 26.92 0% 0 0% 0 0% 0 0% 0%
20221223 26.37 26.7 26.12 26.32 -0.38% -0.34% 0% 7947 0.2099 33.86 26.41 0% 0 0% 0 0% 0 0% 0%
20221222 27.41 27.65 26.34 26.42 -3.08% -1.93% 0% 11786 0.3175 47.26 26.94 0% 0 0% 0 0% 0 0% 0%
20221221 27.34 27.42 26.8 27.26 -0.22% 0.74% 0% 10739 0.2906 41.65 27.06 0% 0 0% 0 0% 0 0% 0%
20221220 27.75 27.98 27.31 27.32 -1.37% -1.01% 0% 12837 0.3543 45.57 27.6 0% 0 0% 0 0% 0 0% 0%
20221219 28.75 28.75 27.46 27.7 -2.26% -0.97% 0% 16198 0.453 48.59 27.97 0% 0 0% 0 0% 0 0% 0%
20221216 29.74 29.78 28.34 28.34 -4.93% -1.36% 0% 29913 0.8593 92.08 28.73 0% 0 0% 0 0% 0 0% 0%
20221215 29.5 30.8 29.18 29.81 -1.65% -0.47% 0% 28203 0.8448 94.53 29.95 0% 0 0% 0 0% 0 0% 0%
20221214 31 31.48 30.3 30.31 0.3% -1.91% 0% 29369 0.9076 93.13 30.9 0% 0 0% 0 0% 0 0% 0%
20221213 30.86 31.04 30.2 30.22 -3.08% -1.14% 0% 21397 0.654 79.98 30.57 0% 0 0% 0 0% 0 0% 0%
20221212 30.71 31.29 30.03 31.18 1.43% 1.04% 0% 33362 1.0295 130.16 30.86 0% 0 0% 0 0% 0 0% 0%
20221209 30.7 31.18 30.51 30.74 -0.07% -0.36% 0% 22976 0.7088 98.33 30.85 0% 0 0% 0 0% 0 0% 0%
20221208 30.41 30.86 30.22 30.76 0.2% 0.75% 0% 18508 0.565 79.04 30.53 0% 0 0% 0 0% 0 0% 0%
20221207 30.61 31.13 30.52 30.7 -1.54% -0.2% 0% 34925 1.0743 151.16 30.76 0% 0 0% 0 0% 0 0% 0%
20221206 29.12 31.32 29.11 31.18 7.11% 1.66% 0% 61518 1.8867 271.94 30.67 0% 0 0% 0 0% 0 0% 0%
20221205 29.3 29.5 29.02 29.11 -1.02% -0.14% 0% 15144 0.4414 72.3 29.15 0% 0 0% 0 0% 0 0% 0%
20221202 29.21 29.68 29 29.41 0.38% -0.1% 0% 15879 0.4674 73.9 29.44 0% 0 0% 0 0% 0 0% 0%
20221201 29.2 29.57 28.93 29.3 1.74% 0.07% 0% 18356 0.5374 78.95 29.28 0% 0 0% 0 0% 0 0% 0%
20221130 28.91 29.18 28.43 28.8 -0.52% -0.03% 0% 15165 0.4369 61.14 28.81 0% 0 0% 0 0% 0 0% 0%
20221129 28.64 29.1 28.64 28.95 1.19% 0.1% 0% 13126 0.3796 47.37 28.92 0% 0 0% 0 0% 0 0% 0%
20221128 28.3 29.05 28.3 28.61 -0.56% -0.1% 0% 12300 0.3523 37.9 28.64 0% 0 0% 0 0% 0 0% 0%
20221125 29.82 30 28.74 28.77 -3.2% -1.67% 0% 22403 0.6555 67.06 29.26 0% 0 0% 0 0% 0 0% 0%
20221124 29.86 30.22 29.59 29.72 -0.54% -0.67% 0% 17522 0.5242 49.72 29.92 0% 0 0% 0 0% 0 0% 0%
20221123 31.12 31.39 29.55 29.88 -3.86% -0.53% 0% 29487 0.8859 75.35 30.04 0% 0 0% 0 0% 0 0% 0%
20221122 30.7 31.86 30.52 31.08 0.71% -0.61% 0% 33356 1.043 84.11 31.27 0% 0 0% 0 0% 0 0% 0%
20221121 30.5 30.99 30.01 30.86 1.98% 1.05% 0% 21733 0.6637 46.89 30.54 0% 0 0% 0 0% 0 0% 0%
20221118 31.07 31.22 30.24 30.26 -3.35% -1.27% 0% 30765 0.943 61.68 30.65 0% 0 0% 0 0% 0 0% 0%
20221117 30.52 31.41 30.2 31.31 1.13% 1.56% 0% 28185 0.869 52.73 30.83 0% 0 0% 0 0% 0 0% 0%
20221116 32.23 32.23 30.85 30.96 -3.94% -1.37% 0% 40892 1.2836 73.11 31.39 0% 0 0% 0 0% 0 0% 0%
20221115 30.97 32.23 30.82 32.23 4.74% 1.32% 0% 51703 1.6448 94.1 31.81 0% 0 0% 0 0% 0 0% 0%
20221114 30.5 31.05 29.9 30.77 1.55% 0.75% 0% 26438 0.8075 47.92 30.54 0% 0 0% 0 0% 0 0% 0%
20221111 31.52 31.71 30.05 30.3 -1.11% -1.88% 0% 44809 1.3839 81.23 30.88 0% 0 0% 0 0% 0 0% 0%
20221110 32.26 32.5 30.54 30.64 -6.16% -1.73% 0% 54354 1.6946 100.59 31.18 0% 0 0% 0 0% 0 0% 0%
20221109 32.38 32.93 31.89 32.65 -0.7% 0.83% 0% 47320 1.5321 94.46 32.38 0% 0 0% 0 0% 0 0% 0%
20221108 31.5 34.09 31.21 32.88 5.05% 0.52% 0% 84205 2.7545 168 32.71 0% 0 0% 0 0% 0 0% 0%
20221107 31.3 31.46 30.29 31.3 0.45% 1.52% 0% 56506 1.7421 121.72 30.83 0% 0 0% 0 0% 0 0% 0%
20221104 29.72 31.48 29.51 31.16 4.14% 1.37% 0% 67950 2.0886 156.97 30.74 0% 0 0% 0 0% 0 0% 0%
20221103 28.33 30.88 28.27 29.92 4.36% 1.39% 0% 62899 1.8564 152.39 29.51 0% 0 0% 0 0% 0 0% 0%
20221102 28.36 28.83 28.1 28.67 1.09% 0.35% 0% 43503 1.2429 107.98 28.57 0% 0 0% 0 0% 0 0% 0%
20221101 27.88 28.39 27.4 28.36 1.61% 1.07% 0% 34994 0.9821 89.12 28.06 0% 0 0% 0 0% 0 0% 0%
20221031 27.03 28.36 27.03 27.91 1.38% -0.43% 0% 34294 0.9611 88.95 28.03 0% 0 0% 0 0% 0 0% 0%
20221028 27.58 28.52 27.43 27.53 -0.94% -1.75% 0% 41003 1.1489 106.71 28.02 0% 0 0% 0 0% 0 0% 0%
20221027 28.68 28.68 27.78 27.79 -2.87% -1.31% 0% 35856 1.0096 97.83 28.16 0% 0 0% 0 0% 0 0% 0%
20221026 27.26 28.62 27.19 28.61 7.88% 1.85% 0% 56884 1.598 157.23 28.09 0% 0 0% 0 0% 0 0% 0%
20221025 26.8 26.98 25.89 26.52 -1.78% 0.3% 0% 21901 0.5791 62.14 26.44 0% 0 0% 0 0% 0 0% 0%
20221024 27.5 27.89 26.73 27 -1.1% -1.28% 0% 26377 0.7214 79.34 27.35 0% 0 0% 0 0% 0 0% 0%
20221021 27.21 27.86 26.6 27.3 -0.55% 0.22% 0% 31332 0.8536 95.18 27.24 0% 0 0% 0 0% 0 0% 0%
20221020 26.41 27.88 26.12 27.45 3.12% 1.14% 0% 40870 1.1091 123.74 27.14 0% 0 0% 0 0% 0 0% 0%
20221019 27.34 27.36 26.52 26.62 -2.46% -0.6% 0% 29384 0.787 91.87 26.78 0% 0 0% 0 0% 0 0% 0%
20221018 27.99 27.99 27 27.29 -1.41% -0.15% 0% 28925 0.7906 90.1 27.33 0% 0 0% 0 0% 0 0% 0%
20221017 26.4 27.75 26.28 27.68 3.48% 1.54% 0% 34837 0.9496 104.04 27.26 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