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. 川宁生物301301
    4. 返回上一页 刷新
股票代码（例：sz301301）       184条   (进入川宁生物股票专站) 川宁生物股票成本分析
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 9.08 9.09 9.01 9.03 -0.44% -0.11% 0% 69293 0.6264 70.84 9.04 0% 0 0% 0 0% 0 0% 0%
20230927 8.9 9.07 8.88 9.07 1.8% 0.67% 0% 77604 0.699 80.16 9.01 0% 0 0% 0 0% 0 0% 0%
20230926 9.06 9.11 8.89 8.91 -1.98% -1% 0% 74382 0.6693 76.98 9 0% 0 0% 0 0% 0 0% 0%
20230925 8.89 9.18 8.87 9.09 1.56% 0.11% 0% 125132 1.1368 129.32 9.08 0% 0 0% 0 0% 0 0% 0%
20230922 8.81 8.96 8.73 8.95 1.82% 1.02% 0% 77052 0.6823 82.76 8.86 0% 0 0% 0 0% 0 0% 0%
20230921 8.96 8.99 8.76 8.79 -2.33% -0.79% 0% 84420 0.7476 94.33 8.86 0% 0 0% 0 0% 0 0% 0%
20230920 9.04 9.12 8.98 9 -0.55% -0.44% 0% 72954 0.6592 82.67 9.04 0% 0 0% 0 0% 0 0% 0%
20230919 9.01 9.19 9 9.05 -0.44% -0.44% 0% 97059 0.8821 110.04 9.09 0% 0 0% 0 0% 0 0% 0%
20230918 9 9.15 8.96 9.09 0.22% 0.33% 0% 97470 0.8834 108.96 9.06 0% 0 0% 0 0% 0 0% 0%
20230915 8.93 9.18 8.91 9.07 2.37% 0% 0% 169265 1.5344 190.99 9.07 0% 0 0% 0 0% 0 0% 0%
20230914 8.85 8.91 8.8 8.86 0.11% 0.11% 0% 50721 0.449 59.83 8.85 0% 0 0% 0 0% 0 0% 0%
20230913 8.94 9 8.78 8.85 -1.45% -0.23% 0% 68127 0.6042 68.91 8.87 0% 0 0% 0 0% 0 0% 0%
20230912 8.84 9.03 8.84 8.98 1.24% 0.11% 0% 85249 0.7647 85.05 8.97 0% 0 0% 0 0% 0 0% 0%
20230911 8.79 8.94 8.76 8.87 0.91% -0.11% 0% 65603 0.5826 61.35 8.88 0% 0 0% 0 0% 0 0% 0%
20230908 8.76 8.86 8.73 8.79 0.23% -0.11% 0% 40882 0.3598 34.9 8.8 0% 0 0% 0 0% 0 0% 0%
20230907 8.99 9.03 8.76 8.77 -2.56% -0.9% 0% 87590 0.775 70.88 8.85 0% 0 0% 0 0% 0 0% 0%
20230906 9.01 9.05 8.93 9 -0.66% 0.22% 0% 77355 0.6946 62.43 8.98 0% 0 0% 0 0% 0 0% 0%
20230905 9.07 9.22 9.02 9.06 0% -0.55% 0% 105473 0.9612 85.47 9.11 0% 0 0% 0 0% 0 0% 0%
20230904 9.07 9.11 8.98 9.06 -0.55% 0.22% 0% 88752 0.8023 68.51 9.04 0% 0 0% 0 0% 0 0% 0%
20230901 9.1 9.13 8.99 9.11 -0.22% 0.55% 0% 109407 0.9916 83.34 9.06 0% 0 0% 0 0% 0 0% 0%
20230831 8.87 9.14 8.83 9.13 2.47% 1.11% 0% 188949 1.7066 135.14 9.03 0% 0 0% 0 0% 0 0% 0%
20230830 8.86 8.96 8.83 8.91 0% 0.11% 0% 92150 0.8197 66.9 8.9 0% 0 0% 0 0% 0 0% 0%
20230829 8.6 8.91 8.59 8.91 2.89% 1.25% 0% 136239 1.1984 62.95 8.8 0% 0 0% 0 0% 0 0% 0%
20230828 9.1 9.18 8.64 8.66 0.35% -2.15% 0% 149749 1.3259 62.24 8.85 0% 0 0% 0 0% 0 0% 0%
20230825 8.8 8.91 8.6 8.63 -2.82% -1.26% 0% 106546 0.9317 56.92 8.74 0% 0 0% 0 0% 0 0% 0%
20230824 8.83 9.01 8.74 8.88 1.72% 0.23% 0% 101381 0.898 48.44 8.86 0% 0 0% 0 0% 0 0% 0%
20230823 8.81 8.88 8.71 8.73 -1.13% -0.68% 0% 82229 0.7227 35.32 8.79 0% 0 0% 0 0% 0 0% 0%
20230822 8.92 8.99 8.59 8.83 0.68% 0.34% 0% 158039 1.3906 62.63 8.8 0% 0 0% 0 0% 0 0% 0%
20230821 8.87 8.95 8.74 8.77 -1.24% -0.68% 0% 111110 0.9811 45.22 8.83 0% 0 0% 0 0% 0 0% 0%
20230818 9.18 9.18 8.85 8.88 -3.48% -1.11% 0% 188359 1.6913 79.72 8.98 0% 0 0% 0 0% 0 0% 0%
20230817 9.17 9.31 9.06 9.2 -0.86% 0.55% 0% 146066 1.3369 67.02 9.15 0% 0 0% 0 0% 0 0% 0%
20230816 9.35 9.53 9.2 9.28 -1.49% -0.75% 0% 232446 2.1734 113.56 9.35 0% 0 0% 0 0% 0 0% 0%
20230815 9.12 9.59 8.93 9.42 2.5% 0.64% 0% 368133 3.4444 196.37 9.36 0% 0 0% 0 0% 0 0% 0%
20230814 9.19 9.46 9.12 9.19 -1.18% -0.33% 0% 207832 1.916 132.59 9.22 0% 0 0% 0 0% 0 0% 0%
20230811 9.18 9.47 9.1 9.3 1.75% -0.32% 0% 335539 3.1315 238.77 9.33 0% 0 0% 0 0% 0 0% 0%
20230810 9.21 9.6 9.12 9.14 -0.65% -1.61% 0% 306029 2.8438 209.04 9.29 0% 0 0% 0 0% 0 0% 0%
20230809 8.85 9.31 8.85 9.2 3.14% 0.99% 0% 277363 2.5273 220.75 9.11 0% 0 0% 0 0% 0 0% 0%
20230808 8.76 9.03 8.69 8.92 1.83% 0.56% 0% 97799 0.8674 136.12 8.87 0% 0 0% 0 0% 0 0% 0%
20230807 8.86 8.86 8.73 8.76 -1.13% -0.11% 0% 52252 0.4584 76.26 8.77 0% 0 0% 0 0% 0 0% 0%
20230804 8.89 8.91 8.8 8.86 0% 0% 0% 47729 0.4227 70.09 8.86 0% 0 0% 0 0% 0 0% 0%
20230803 8.74 8.91 8.71 8.86 1.14% 0.11% 0% 63670 0.5636 92.99 8.85 0% 0 0% 0 0% 0 0% 0%
20230802 8.88 8.88 8.72 8.76 -1.46% -0.23% 0% 74871 0.6572 109.98 8.78 0% 0 0% 0 0% 0 0% 0%
20230801 8.98 8.99 8.88 8.89 -1% -0.34% 0% 46243 0.4127 68.59 8.92 0% 0 0% 0 0% 0 0% 0%
20230731 8.97 9.04 8.93 8.98 0% 0% 0% 66734 0.599 99.93 8.98 0% 0 0% 0 0% 0 0% 0%
20230728 8.87 9.01 8.85 8.98 1.13% 0.22% 0% 77528 0.6946 119.99 8.96 0% 0 0% 0 0% 0 0% 0%
20230727 8.97 9.03 8.86 8.88 -1.11% -0.67% 0% 65248 0.583 104.1 8.94 0% 0 0% 0 0% 0 0% 0%
20230726 8.9 8.98 8.88 8.98 0.67% 0.45% 0% 70872 0.6337 111.83 8.94 0% 0 0% 0 0% 0 0% 0%
20230725 8.96 8.98 8.86 8.92 0.22% 0.22% 0% 65180 0.5804 105.35 8.9 0% 0 0% 0 0% 0 0% 0%
20230724 8.81 8.92 8.8 8.9 0.56% 0.23% 0% 63477 0.5639 104.3 8.88 0% 0 0% 0 0% 0 0% 0%
20230721 8.75 8.88 8.72 8.85 1.26% 0.34% 0% 58503 0.5158 98.02 8.82 0% 0 0% 0 0% 0 0% 0%
20230720 8.85 8.88 8.71 8.74 -1.35% -0.68% 0% 55948 0.4921 93.82 8.8 0% 0 0% 0 0% 0 0% 0%
20230719 8.92 8.99 8.83 8.86 0.57% -0.34% 0% 78147 0.6947 129.97 8.89 0% 0 0% 0 0% 0 0% 0%
20230718 8.76 8.81 8.72 8.81 0.69% 0.34% 0% 43413 0.381 63.49 8.78 0% 0 0% 0 0% 0 0% 0%
20230717 8.8 8.81 8.71 8.75 -0.68% 0.23% 0% 40853 0.3568 57.45 8.73 0% 0 0% 0 0% 0 0% 0%
20230714 8.77 8.82 8.73 8.81 0.23% 0.34% 0% 48935 0.4298 67.43 8.78 0% 0 0% 0 0% 0 0% 0%
20230713 8.64 8.85 8.62 8.79 1.74% 0.34% 0% 71310 0.6244 97.08 8.76 0% 0 0% 0 0% 0 0% 0%
20230712 8.76 8.76 8.64 8.64 -1.48% -0.58% 0% 53109 0.4617 33.04 8.69 0% 0 0% 0 0% 0 0% 0%
20230711 8.67 8.77 8.6 8.77 1.15% 0.57% 0% 54028 0.471 76.24 8.72 0% 0 0% 0 0% 0 0% 0%
20230710 8.72 8.73 8.65 8.67 -0.69% -0.12% 0% 46047 0.3997 29.45 8.68 0% 0 0% 0 0% 0 0% 0%
20230707 8.64 8.73 8.58 8.73 0.81% 0.92% 0% 57820 0.5004 36.78 8.65 0% 0 0% 0 0% 0 0% 0%
20230706 8.61 8.68 8.53 8.66 -0.12% 0.58% 0% 69464 0.5984 81.84 8.61 0% 0 0% 0 0% 0 0% 0%
20230705 8.78 8.8 8.65 8.67 -2.14% -0.34% 0% 156063 1.3577 95.9 8.7 0% 0 0% 0 0% 0 0% 0%
20230704 8.94 8.95 8.82 8.86 -1.01% -0.11% 0% 67585 0.5997 83.12 8.87 0% 0 0% 0 0% 0 0% 0%
20230703 8.9 9 8.85 8.95 -0.11% 0.22% 0% 62151 0.5553 73.77 8.93 0% 0 0% 0 0% 0 0% 0%
20230630 8.86 8.99 8.84 8.96 1.24% 0.22% 0% 63296 0.566 75.08 8.94 0% 0 0% 0 0% 0 0% 0%
20230629 8.73 8.87 8.73 8.85 0.8% 0.23% 0% 48798 0.4309 55.34 8.83 0% 0 0% 0 0% 0 0% 0%
20230628 8.84 8.84 8.68 8.78 -0.68% 0.23% 0% 49168 0.4305 53.84 8.76 0% 0 0% 0 0% 0 0% 0%
20230627 8.89 8.91 8.75 8.84 0.8% 0.23% 0% 62919 0.5547 65.96 8.82 0% 0 0% 0 0% 0 0% 0%
20230626 8.67 8.77 8.61 8.77 1.15% 1.04% 0% 72349 0.6278 68.73 8.68 0% 0 0% 0 0% 0 0% 0%
20230621 9 9 8.64 8.67 -3.02% -0.91% 0% 149598 1.3083 141.11 8.75 0% 0 0% 0 0% 0 0% 0%
20230620 9.07 9.13 8.92 8.94 -1.43% -0.56% 0% 100074 0.8995 95.27 8.99 0% 0 0% 0 0% 0 0% 0%
20230619 9.2 9.22 9.06 9.07 -1.73% -0.55% 0% 92213 0.8406 77.69 9.12 0% 0 0% 0 0% 0 0% 0%
20230616 9.17 9.27 9.15 9.23 0.22% 0.33% 0% 94443 0.8686 80.13 9.2 0% 0 0% 0 0% 0 0% 0%
20230615 9.18 9.24 9.15 9.21 0.33% 0.11% 0% 62103 0.5714 52.62 9.2 0% 0 0% 0 0% 0 0% 0%
20230614 9.36 9.36 9.16 9.18 -1.5% -0.65% 0% 87980 0.8127 72.74 9.24 0% 0 0% 0 0% 0 0% 0%
20230613 9.32 9.4 9.27 9.32 -0.53% 0.11% 0% 67855 0.6317 55.77 9.31 0% 0 0% 0 0% 0 0% 0%
20230612 9.31 9.47 9.31 9.37 -0.64% -0.21% 0% 89127 0.8368 67.59 9.39 0% 0 0% 0 0% 0 0% 0%
20230609 9.15 9.43 9.15 9.43 3.17% 1.07% 0% 137025 1.2789 96.29 9.33 0% 0 0% 0 0% 0 0% 0%
20230608 9.13 9.25 9.03 9.14 -0.22% -0.22% 0% 84204 0.7709 52.41 9.16 0% 0 0% 0 0% 0 0% 0%
20230607 9.4 9.44 9.15 9.16 -2.97% -1.29% 0% 160433 1.4883 82.63 9.28 0% 0 0% 0 0% 0 0% 0%
20230606 9.65 9.92 9.43 9.44 -0.63% -2.28% 0% 238474 2.3042 110.04 9.66 0% 0 0% 0 0% 0 0% 0%
20230605 9.36 9.5 9.32 9.5 1.6% 0.96% 0% 99944 0.9403 37.44 9.41 0% 0 0% 0 0% 0 0% 0%
20230602 9.35 9.45 9.34 9.35 -0.43% -0.32% 0% 99587 0.9344 38.08 9.38 0% 0 0% 0 0% 0 0% 0%
20230601 9.32 9.44 9.21 9.39 0.11% 0.32% 0% 94982 0.8889 35.46 9.36 0% 0 0% 0 0% 0 0% 0%
20230531 9.36 9.53 9.35 9.38 -0.64% -0.42% 0% 103740 0.9775 39.29 9.42 0% 0 0% 0 0% 0 0% 0%
20230530 9.57 9.58 9.24 9.44 -1.56% 0.64% 0% 181197 1.6998 73.07 9.38 0% 0 0% 0 0% 0 0% 0%
20230529 9.51 9.63 9.41 9.59 0.21% 0.63% 0% 183223 1.7461 77.99 9.53 0% 0 0% 0 0% 0 0% 0%
20230526 9.8 10.1 9.64 9.66 -2.82% -1.33% 0% 276498 2.7058 127.55 9.79 0% 0 0% 0 0% 0 0% 0%
20230525 9.52 9.97 9.4 9.94 2.9% 2.05% 0% 417749 4.0701 209.58 9.74 0% 0 0% 0 0% 0 0% 0%
20230524 9.46 9.93 9.31 9.66 -1.23% 1.47% 0% 464410 4.4226 274.02 9.52 0% 0 0% 0 0% 0 0% 0%
20230523 9.13 10.68 9.09 9.78 9.89% -2.4% 0% 646899 6.4829 525.31 10.02 0% 0 0% 0 0% 0 0% 0%
20230522 8.89 8.93 8.83 8.9 0.23% 0.23% 0% 40723 0.3618 49.39 8.88 0% 0 0% 0 0% 0 0% 0%
20230519 8.86 8.94 8.81 8.88 0% -0.11% 0% 43617 0.3877 48.99 8.89 0% 0 0% 0 0% 0 0% 0%
20230518 8.99 9.05 8.85 8.88 -1.44% -0.45% 0% 64190 0.5723 64.38 8.92 0% 0 0% 0 0% 0 0% 0%
20230517 9.03 9.04 8.95 9.01 -0.88% 0.33% 0% 61869 0.5556 55.1 8.98 0% 0 0% 0 0% 0 0% 0%
20230516 8.93 9.16 8.9 9.09 1.56% 0.44% 0% 89340 0.8083 70.92 9.05 0% 0 0% 0 0% 0 0% 0%
20230515 8.81 8.99 8.74 8.95 1.13% 1.13% 0% 62326 0.5514 43.52 8.85 0% 0 0% 0 0% 0 0% 0%
20230510 9.06 9.08 8.61 8.86 -2.64% 0.45% 0% 104014 0.9175 66.82 8.82 0% 0 0% 0 0% 0 0% 0%
20230509 9.2 9.21 9.06 9.1 -1.19% -0.11% 0% 88146 0.8028 58.23 9.11 0% 0 0% 0 0% 0 0% 0%
20230508 9.17 9.26 9.17 9.21 0.44% 0% 0% 68843 0.6337 46.26 9.21 0% 0 0% 0 0% 0 0% 0%
20230505 9.51 9.55 9.14 9.17 -3.98% -0.86% 0% 159387 1.4747 108.56 9.25 0% 0 0% 0 0% 0 0% 0%
20230504 9.5 9.61 9.47 9.55 -0.1% 0.1% 0% 100719 0.961 74.73 9.54 0% 0 0% 0 0% 0 0% 0%
20230428 9.6 9.65 9.43 9.56 -0.83% 0.31% 0% 143508 1.367 108.54 9.53 0% 0 0% 0 0% 0 0% 0%
20230427 9.42 9.69 9.42 9.64 1.69% 0.52% 0% 185382 1.7782 146.68 9.59 0% 0 0% 0 0% 0 0% 0%
20230426 9.45 9.73 9.42 9.48 -0.73% -1.15% 0% 196278 1.8816 166.53 9.59 0% 0 0% 0 0% 0 0% 0%
20230425 9.51 9.56 9.27 9.55 1.7% 1.17% 0% 222208 2.0976 201.3 9.44 0% 0 0% 0 0% 0 0% 0%
20230424 9.25 9.44 9.16 9.39 1.73% 0.54% 0% 134820 1.2589 136.19 9.34 0% 0 0% 0 0% 0 0% 0%
20230421 9.2 9.42 9.06 9.23 -0.22% -0.22% 0% 142652 1.3194 140.64 9.25 0% 0 0% 0 0% 0 0% 0%
20230420 9.29 9.3 9.16 9.25 0.98% 0.11% 0% 75963 0.7016 71.41 9.24 0% 0 0% 0 0% 0 0% 0%
20230419 9.16 9.19 9.11 9.16 0.33% 0.22% 0% 55454 0.5071 45.61 9.14 0% 0 0% 0 0% 0 0% 0%
20230418 9.24 9.25 9.11 9.13 -1.51% -0.33% 0% 80859 0.7403 61.24 9.16 0% 0 0% 0 0% 0 0% 0%
20230417 9.25 9.29 9.19 9.27 -0.11% 0.32% 0% 74564 0.6888 54.64 9.24 0% 0 0% 0 0% 0 0% 0%
20230414 9.19 9.42 9.19 9.28 0.65% -0.43% 0% 94538 0.8814 67.31 9.32 0% 0 0% 0 0% 0 0% 0%
20230413 9.39 9.39 9.15 9.22 -1.5% -0.11% 0% 99252 0.9165 69.69 9.23 0% 0 0% 0 0% 0 0% 0%
20230412 9.36 9.45 9.27 9.36 -0.32% 0.21% 0% 104681 0.9775 72.82 9.34 0% 0 0% 0 0% 0 0% 0%
20230411 9.48 9.53 9.3 9.39 -0.53% 0.11% 0% 96322 0.9039 62.83 9.38 0% 0 0% 0 0% 0 0% 0%
20230410 9.63 9.74 9.39 9.44 -2.28% -1.15% 0% 143994 1.3752 83.1 9.55 0% 0 0% 0 0% 0 0% 0%
20230407 9.58 9.75 9.48 9.66 0.73% 0% 0% 184100 1.7777 105.64 9.66 0% 0 0% 0 0% 0 0% 0%
20230406 9.27 9.66 9.24 9.59 3.45% 0.52% 0% 207859 1.9829 125.67 9.54 0% 0 0% 0 0% 0 0% 0%
20230404 9.52 9.54 9.26 9.27 -2.83% -0.86% 0% 152878 1.429 97.64 9.35 0% 0 0% 0 0% 0 0% 0%
20230403 9.6 9.64 9.43 9.54 -0.52% 0.32% 0% 130345 1.2402 88.81 9.51 0% 0 0% 0 0% 0 0% 0%
20230331 9.5 9.64 9.45 9.59 1.16% 0.31% 0% 120318 1.15 83.24 9.56 0% 0 0% 0 0% 0 0% 0%
20230330 9.45 9.5 9.35 9.48 -0.21% 0.64% 0% 95211 0.8969 65.34 9.42 0% 0 0% 0 0% 0 0% 0%
20230329 9.6 9.71 9.47 9.5 -0.94% -0.63% 0% 126238 1.2069 86.15 9.56 0% 0 0% 0 0% 0 0% 0%
20230328 9.71 9.86 9.55 9.59 -2.54% -0.93% 0% 200068 1.9363 137.11 9.68 0% 0 0% 0 0% 0 0% 0%
20230327 9.4 10.05 9.33 9.84 4.13% 1.55% 0% 316611 3.0664 228.46 9.69 0% 0 0% 0 0% 0 0% 0%
20230324 9.27 9.45 9.26 9.45 2.38% 0.64% 0% 173989 1.6335 134.78 9.39 0% 0 0% 0 0% 0 0% 0%
20230323 9.19 9.26 9.13 9.23 0.33% 0.33% 0% 78966 0.7268 63.47 9.2 0% 0 0% 0 0% 0 0% 0%
20230322 9.26 9.34 9.18 9.2 -0.65% -0.43% 0% 91192 0.8425 72.68 9.24 0% 0 0% 0 0% 0 0% 0%
20230321 9.13 9.26 9.12 9.26 1.76% 0.65% 0% 85961 0.7905 67.63 9.2 0% 0 0% 0 0% 0 0% 0%
20230320 9.23 9.28 9.06 9.1 -2.05% -0.33% 0% 120769 1.1029 86.54 9.13 0% 0 0% 0 0% 0 0% 0%
20230317 9.32 9.41 9.23 9.29 -0.21% -0.11% 0% 116781 1.0864 81.53 9.3 0% 0 0% 0 0% 0 0% 0%
20230316 9.52 9.54 9.3 9.31 -3.02% -0.96% 0% 131277 1.2337 90.38 9.4 0% 0 0% 0 0% 0 0% 0%
20230315 9.53 9.68 9.53 9.6 0.84% 0.1% 0% 138839 1.332 93.32 9.59 0% 0 0% 0 0% 0 0% 0%
20230314 9.5 9.53 9.36 9.52 -0.1% 0.85% 0% 132213 1.2482 81.4 9.44 0% 0 0% 0 0% 0 0% 0%
20230313 9.26 9.62 9.25 9.53 2.8% 0.32% 0% 186601 1.7734 102.49 9.5 0% 0 0% 0 0% 0 0% 0%
20230310 9.33 9.37 9.18 9.27 -1.17% 0% 0% 99725 0.9247 52.27 9.27 0% 0 0% 0 0% 0 0% 0%
20230309 9.32 9.43 9.3 9.38 0.32% 0.11% 0% 101769 0.9535 50.36 9.37 0% 0 0% 0 0% 0 0% 0%
20230308 9.18 9.35 9.16 9.35 1.63% 0.86% 0% 103522 0.9592 41.15 9.27 0% 0 0% 0 0% 0 0% 0%
20230307 9.5 9.59 9.19 9.2 -3.16% -1.71% 0% 197838 1.8519 63.38 9.36 0% 0 0% 0 0% 0 0% 0%
20230306 9.74 9.74 9.5 9.5 -2.26% -0.73% 0% 177169 1.6956 52.05 9.57 0% 0 0% 0 0% 0 0% 0%
20230303 9.67 9.77 9.61 9.72 0.73% 0.31% 0% 145542 1.4102 37.94 9.69 0% 0 0% 0 0% 0 0% 0%
20230302 9.77 9.81 9.6 9.65 -1.53% -0.31% 0% 190046 1.8388 40.96 9.68 0% 0 0% 0 0% 0 0% 0%
20230301 9.85 9.87 9.7 9.8 -1.51% 0.41% 0% 242792 2.3705 51.7 9.76 0% 0 0% 0 0% 0 0% 0%
20230228 9.68 9.96 9.52 9.95 3% 1.53% 0% 325890 3.1943 70.2 9.8 0% 0 0% 0 0% 0 0% 0%
20230227 9.58 9.85 9.56 9.66 0% -0.31% 0% 215538 2.0885 47.17 9.69 0% 0 0% 0 0% 0 0% 0%
20230224 9.81 9.87 9.61 9.66 -1.23% -0.62% 0% 223226 2.1688 48.26 9.72 0% 0 0% 0 0% 0 0% 0%
20230223 10.07 10.24 9.74 9.78 -4.59% -1.61% 0% 535773 5.3253 120.96 9.94 0% 0 0% 0 0% 0 0% 0%
20230222 10.35 10.93 10.17 10.25 -1.44% -2.66% 0% 649901 6.8412 170.15 10.53 0% 0 0% 0 0% 0 0% 0%
20230221 10.26 10.56 10.06 10.4 0.97% 0.87% 0% 500847 5.162 148.72 10.31 0% 0 0% 0 0% 0 0% 0%
20230220 10.5 10.65 9.97 10.3 -0.58% 0.88% 0% 614493 6.2757 203.22 10.21 0% 0 0% 0 0% 0 0% 0%
20230217 9.02 10.39 9.02 10.36 14.6% 5.18% 0% 927424 9.1369 346.89 9.85 0% 0 0% 0 0% 0 0% 0%
20230216 9.34 9.41 8.94 9.04 -3.11% -1.74% 0% 302646 2.7834 140.61 9.2 0% 0 0% 0 0% 0 0% 0%
20230215 9.26 9.41 9.22 9.33 0.32% 0.11% 0% 218563 2.0367 98.5 9.32 0% 0 0% 0 0% 0 0% 0%
20230214 9.24 9.38 9.18 9.3 0.32% 0.43% 0% 215851 1.9978 96.32 9.26 0% 0 0% 0 0% 0 0% 0%
20230213 9.06 9.33 9.02 9.27 2.32% 0.43% 0% 304729 2.8129 135.81 9.23 0% 0 0% 0 0% 0 0% 0%
20230210 9.05 9.13 9.01 9.06 -0.22% -0.11% 0% 136933 1.2415 56.82 9.07 0% 0 0% 0 0% 0 0% 0%
20230209 8.99 9.08 8.89 9.08 0.55% 0.89% 0% 165109 1.4864 67.07 9 0% 0 0% 0 0% 0 0% 0%
20230208 9.11 9.15 9.02 9.03 -1.1% -0.33% 0% 148467 1.3458 61.18 9.06 0% 0 0% 0 0% 0 0% 0%
20230207 9.09 9.15 9.06 9.13 0.88% 0.33% 0% 152102 1.3846 63.06 9.1 0% 0 0% 0 0% 0 0% 0%
20230206 9.11 9.18 9.03 9.05 -1.52% -0.44% 0% 192577 1.75 74.62 9.09 0% 0 0% 0 0% 0 0% 0%
20230203 9.29 9.43 9.1 9.19 -1.18% -0.54% 0% 280385 2.5905 106.33 9.24 0% 0 0% 0 0% 0 0% 0%
20230202 9.21 9.52 9.18 9.3 0.98% -0.64% 0% 392665 3.6766 149.64 9.36 0% 0 0% 0 0% 0 0% 0%
20230201 9.17 9.22 9.09 9.21 0.99% 0.77% 0% 229281 2.095 84.85 9.14 0% 0 0% 0 0% 0 0% 0%
20230131 9.15 9.15 9.05 9.12 -0.44% 0.33% 0% 218039 1.9828 76.54 9.09 0% 0 0% 0 0% 0 0% 0%
20230130 9.12 9.37 9.04 9.16 3.62% -0.11% 0% 431499 3.9561 134.26 9.17 0% 0 0% 0 0% 0 0% 0%
20230120 8.75 8.84 8.71 8.84 1.26% 0.68% 0% 179029 1.5717 55.68 8.78 0% 0 0% 0 0% 0 0% 0%
20230119 8.72 8.81 8.68 8.73 -0.23% -0.23% 0% 153870 1.3469 42.84 8.75 0% 0 0% 0 0% 0 0% 0%
20230118 8.82 8.83 8.71 8.75 -0.46% -0.34% 0% 149717 1.3144 40.11 8.78 0% 0 0% 0 0% 0 0% 0%
20230117 9.04 9.08 8.76 8.79 -3.19% -0.68% 0% 326986 2.895 80.35 8.85 0% 0 0% 0 0% 0 0% 0%
20230116 9.08 9.23 9.05 9.08 0% -0.55% 0% 291139 2.6568 69.77 9.13 0% 0 0% 0 0% 0 0% 0%
20230113 9.28 9.28 9.01 9.08 -1.09% -0.33% 0% 308553 2.8115 65.62 9.11 0% 0 0% 0 0% 0 0% 0%
20230112 8.88 9.25 8.87 9.18 3.26% 0.77% 0% 419257 3.8191 78.12 9.11 0% 0 0% 0 0% 0 0% 0%
20230111 9.07 9.23 8.88 8.89 -2.74% -1.66% 0% 367877 3.3271 62.98 9.04 0% 0 0% 0 0% 0 0% 0%
20230110 8.79 9.33 8.57 9.14 4.34% 1.33% 0% 614907 5.5444 87.59 9.02 0% 0 0% 0 0% 0 0% 0%
20230109 8.69 8.84 8.63 8.76 0.23% 0.11% 0% 310983 2.72 42.37 8.75 0% 0 0% 0 0% 0 0% 0%
20230106 8.55 8.85 8.45 8.74 2.34% 0.92% 0% 453680 3.9299 57.09 8.66 0% 0 0% 0 0% 0 0% 0%
20230105 8.79 8.79 8.44 8.54 -2.73% -0.35% 0% 411680 3.5263 48.26 8.57 0% 0 0% 0 0% 0 0% 0%
20230104 8.99 9 8.74 8.78 -3.52% -0.34% 0% 519701 4.5799 57.69 8.81 0% 0 0% 0 0% 0 0% 0%
20230103 8.95 9.27 8.9 9.1 1.68% 0% 0% 541232 4.9279 57.2 9.1 0% 0 0% 0 0% 0 0% 0%
20221230 9.7 9.76 8.94 8.95 -10.14% -3.56% 0% 800415 7.4266 73.64 9.28 0% 0 0% 0 0% 0 0% 0%
20221229 9.16 10.22 9.11 9.96 5.17% 1.32% 0% 899378 8.8426 86.2 9.83 0% 0 0% 0 0% 0 0% 0%
20221228 9.36 9.97 9.12 9.47 -5.77% -0.73% 0% 811508 7.741 70.48 9.54 0% 0 0% 0 0% 0 0% 0%
20221227 10.97 12.28 9.88 10.05 101% -3.18% 0% 1328389 13.7836 96.79 10.38 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