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. 维海德301318
    4. 返回上一页 刷新
股票代码（例：sz301318）       235条   (进入维海德股票专站) 维海德股票成本分析
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 29.88 30.88 29.84 30.76 3.15% 0.52% 0% 8174 0.2501 95.3 30.6 0% 0 0% 0 0% 0 0% 0%
20230927 30 30.39 29.57 29.82 -0.7% -0.73% 0% 7190 0.216 82.08 30.04 0% 0 0% 0 0% 0 0% 0%
20230926 30.08 30.45 29.85 30.03 -0.17% -0.27% 0% 4842 0.1458 53.16 30.11 0% 0 0% 0 0% 0 0% 0%
20230925 30.91 31.13 30.03 30.08 -2.72% -0.76% 0% 8714 0.2641 94.1 30.31 0% 0 0% 0 0% 0 0% 0%
20230922 29.29 31.04 29.05 30.92 5.46% 2.01% 0% 12510 0.3792 133.86 30.31 0% 0 0% 0 0% 0 0% 0%
20230921 29.38 30.06 29.23 29.32 -0.61% -0.95% 0% 5680 0.1681 61.9 29.6 0% 0 0% 0 0% 0 0% 0%
20230920 29.3 30.16 29.3 29.5 0% -1.01% 0% 7748 0.2309 81.06 29.8 0% 0 0% 0 0% 0 0% 0%
20230919 30.36 30.38 29.45 29.5 -2.83% -0.71% 0% 6836 0.2031 68.48 29.71 0% 0 0% 0 0% 0 0% 0%
20230918 30.68 30.85 30.05 30.36 -0.03% -0.36% 0% 5649 0.1721 55.63 30.47 0% 0 0% 0 0% 0 0% 0%
20230915 31.13 31.2 30.3 30.37 -1.59% -0.82% 0% 6794 0.208 65.74 30.62 0% 0 0% 0 0% 0 0% 0%
20230914 31.5 31.61 30.5 30.86 -2.03% -0.42% 0% 7284 0.2257 69.84 30.99 0% 0 0% 0 0% 0 0% 0%
20230913 32.2 32.28 31.06 31.5 -2.17% 0.16% 0% 10340 0.3252 94.59 31.45 0% 0 0% 0 0% 0 0% 0%
20230912 32.22 32.54 31.91 32.2 -0.31% 0.12% 0% 6350 0.2042 55.33 32.16 0% 0 0% 0 0% 0 0% 0%
20230911 32.5 32.73 31.94 32.3 -0.58% 0.22% 0% 8801 0.2837 69.1 32.23 0% 0 0% 0 0% 0 0% 0%
20230908 32.14 32.85 31.99 32.49 1.03% -0.03% 0% 7635 0.2481 57.61 32.5 0% 0 0% 0 0% 0 0% 0%
20230907 32.8 32.9 32.05 32.16 -1.95% -0.83% 0% 8396 0.2723 59.27 32.43 0% 0 0% 0 0% 0 0% 0%
20230906 32.22 32.85 32.05 32.8 1.83% 0.68% 0% 8931 0.291 61.87 32.58 0% 0 0% 0 0% 0 0% 0%
20230905 31.93 32.55 31.93 32.21 0.88% -0.22% 0% 8638 0.2788 58.1 32.28 0% 0 0% 0 0% 0 0% 0%
20230904 32.67 32.86 31.61 31.93 -1.02% -0.06% 0% 6951 0.2221 43.43 31.95 0% 0 0% 0 0% 0 0% 0%
20230901 32.67 32.7 32.04 32.26 -0.37% -0.22% 0% 7667 0.2479 45.97 32.33 0% 0 0% 0 0% 0 0% 0%
20230831 31.87 32.58 31.5 32.38 1.22% 0.43% 0% 11921 0.3843 70.58 32.24 0% 0 0% 0 0% 0 0% 0%
20230830 31.02 32 30.32 31.99 3.96% 1.39% 0% 16485 0.5201 95.65 31.55 0% 0 0% 0 0% 0 0% 0%
20230829 28.2 30.9 28.2 30.77 8.38% 2.09% 0% 18030 0.5434 99.22 30.14 0% 0 0% 0 0% 0 0% 0%
20230828 30.99 31 28.29 28.39 -2.44% -3.14% 0% 13594 0.3985 82.23 29.31 0% 0 0% 0 0% 0 0% 0%
20230825 30.71 31 29.05 29.1 -5.89% -1.85% 0% 16186 0.4799 103.51 29.65 0% 0 0% 0 0% 0 0% 0%
20230824 31.49 31.89 30.8 30.92 -1.84% -1.09% 0% 9484 0.2965 67.06 31.26 0% 0 0% 0 0% 0 0% 0%
20230823 32.29 32.8 31.42 31.5 -3.61% -1.07% 0% 10118 0.3222 72.76 31.84 0% 0 0% 0 0% 0 0% 0%
20230822 32.68 33.2 31.33 32.68 0.71% 0.96% 0% 16692 0.5403 125.16 32.37 0% 0 0% 0 0% 0 0% 0%
20230821 31.77 33.14 31.71 32.45 1.85% -0.55% 0% 13670 0.4461 106.37 32.63 0% 0 0% 0 0% 0 0% 0%
20230818 32.42 32.85 31.8 31.86 -1.67% -1.48% 0% 7513 0.243 59.41 32.34 0% 0 0% 0 0% 0 0% 0%
20230817 31.39 32.48 30.8 32.4 3.18% 2.05% 0% 10843 0.3443 84.04 31.75 0% 0 0% 0 0% 0 0% 0%
20230816 32.2 32.5 31.36 31.4 -3.47% -1.29% 0% 7407 0.2356 60.99 31.81 0% 0 0% 0 0% 0 0% 0%
20230815 32.75 33.3 32.3 32.53 -0.67% -0.61% 0% 7956 0.2604 69.87 32.73 0% 0 0% 0 0% 0 0% 0%
20230814 31.78 32.87 31.49 32.75 1.64% 2.09% 0% 7509 0.2409 66.28 32.08 0% 0 0% 0 0% 0 0% 0%
20230811 33.01 33.3 32.13 32.22 -2.45% -1.32% 0% 8055 0.263 74.86 32.65 0% 0 0% 0 0% 0 0% 0%
20230810 32.65 33.13 31.87 33.03 2.64% 1.07% 0% 9834 0.3214 108.57 32.68 0% 0 0% 0 0% 0 0% 0%
20230809 32.66 32.89 31.98 32.18 -1.47% -0.25% 0% 8471 0.2733 89.51 32.26 0% 0 0% 0 0% 0 0% 0%
20230808 32.36 33.31 32.21 32.66 0.8% -0.52% 0% 13413 0.4404 141.66 32.83 0% 0 0% 0 0% 0 0% 0%
20230807 31.95 32.47 31.75 32.4 1.76% 0.62% 0% 10220 0.3291 113.59 32.2 0% 0 0% 0 0% 0 0% 0%
20230804 31.39 31.99 31.33 31.84 1.3% 0.16% 0% 7903 0.2512 88.54 31.79 0% 0 0% 0 0% 0 0% 0%
20230803 31.2 31.55 31.2 31.43 0.13% 0.29% 0% 5354 0.1678 53.85 31.34 0% 0 0% 0 0% 0 0% 0%
20230802 31.24 31.5 31.16 31.39 -0.13% 0.32% 0% 4250 0.133 34.44 31.29 0% 0 0% 0 0% 0 0% 0%
20230801 31.63 31.77 31.22 31.43 -0.44% 0.03% 0% 5452 0.1713 33.84 31.42 0% 0 0% 0 0% 0 0% 0%
20230731 31.65 31.89 31.41 31.57 -0.28% -0.32% 0% 5169 0.1637 31.72 31.67 0% 0 0% 0 0% 0 0% 0%
20230728 31.5 31.79 31.06 31.66 0.6% 0.7% 0% 5884 0.185 34.46 31.44 0% 0 0% 0 0% 0 0% 0%
20230727 31.87 32.09 31.45 31.47 -1.63% -0.94% 0% 7198 0.2287 39.98 31.77 0% 0 0% 0 0% 0 0% 0%
20230726 32.96 33 31.85 31.99 -2.47% -0.87% 0% 8805 0.2841 48.82 32.27 0% 0 0% 0 0% 0 0% 0%
20230725 32.41 33.08 32.08 32.8 1.23% 0.71% 0% 9408 0.3064 52.61 32.57 0% 0 0% 0 0% 0 0% 0%
20230724 31.73 33 31.45 32.4 1.79% 0.37% 0% 11082 0.3577 62.5 32.28 0% 0 0% 0 0% 0 0% 0%
20230721 32.93 33.68 31.72 31.83 -3.84% -1.79% 0% 19092 0.6188 109.56 32.41 0% 0 0% 0 0% 0 0% 0%
20230720 33.99 34.52 32.96 33.1 -5.29% -1.61% 0% 28291 0.9517 180.39 33.64 0% 0 0% 0 0% 0 0% 0%
20230719 35.38 37.03 34.22 34.95 3.13% -0.79% 0% 38331 1.3505 292.77 35.23 0% 0 0% 0 0% 0 0% 0%
20230718 33.66 34.18 33.3 33.89 0.39% 0% 0% 8994 0.3048 86.27 33.89 0% 0 0% 0 0% 0 0% 0%
20230717 33.86 34.39 33.35 33.76 0.3% -0.24% 0% 11240 0.3804 109.32 33.84 0% 0 0% 0 0% 0 0% 0%
20230714 32.55 34.04 32.39 33.66 3.41% 0.33% 0% 16047 0.5384 155.85 33.55 0% 0 0% 0 0% 0 0% 0%
20230713 31.97 32.87 31.8 32.55 1.78% 0.34% 0% 8977 0.2912 88.21 32.44 0% 0 0% 0 0% 0 0% 0%
20230712 32.91 33 31.81 31.98 -2.38% -1.05% 0% 8261 0.267 67.51 32.32 0% 0 0% 0 0% 0 0% 0%
20230711 32.47 33.07 32.33 32.76 1.24% 0.12% 0% 6008 0.1966 53.66 32.72 0% 0 0% 0 0% 0 0% 0%
20230710 32.7 32.7 32.08 32.36 -1.04% 0.15% 0% 8142 0.2631 61.68 32.31 0% 0 0% 0 0% 0 0% 0%
20230707 33.36 33.4 32.26 32.7 -1.98% -0.12% 0% 7522 0.2463 53.69 32.74 0% 0 0% 0 0% 0 0% 0%
20230706 33.14 34.13 32.78 33.36 0.48% -0.77% 0% 9094 0.3057 64.71 33.62 0% 0 0% 0 0% 0 0% 0%
20230705 33.74 34.14 33.06 33.2 -0.51% -0.93% 0% 8466 0.2837 52.81 33.51 0% 0 0% 0 0% 0 0% 0%
20230704 33.3 33.52 32.89 33.37 0.88% 0.3% 0% 6847 0.2278 37.78 33.27 0% 0 0% 0 0% 0 0% 0%
20230703 33.62 33.87 32.69 33.08 -1.4% -0.15% 0% 10025 0.3321 44.94 33.13 0% 0 0% 0 0% 0 0% 0%
20230630 32.51 33.94 32.51 33.55 2.01% 0.33% 0% 11262 0.3766 42.48 33.44 0% 0 0% 0 0% 0 0% 0%
20230629 31.99 33.26 31.73 32.89 2.85% 0.77% 0% 12079 0.3943 38.17 32.64 0% 0 0% 0 0% 0 0% 0%
20230628 33.33 33.33 31.04 31.98 -4.34% 0.66% 0% 17146 0.5447 48.23 31.77 0% 0 0% 0 0% 0 0% 0%
20230627 33.33 33.52 32.7 33.43 1.61% 0.72% 0% 11465 0.3805 29.62 33.19 0% 0 0% 0 0% 0 0% 0%
20230626 34.71 34.77 32.71 32.9 -5.6% -1.97% 0% 19522 0.6552 45.12 33.56 0% 0 0% 0 0% 0 0% 0%
20230621 36 36 34.7 34.85 -2.92% -0.85% 0% 17543 0.6166 38.54 35.15 0% 0 0% 0 0% 0 0% 0%
20230620 36.53 36.62 35.5 35.9 -2.39% -0.06% 0% 24964 0.8967 53.27 35.92 0% 0 0% 0 0% 0 0% 0%
20230619 36.73 37.36 36.3 36.78 -0.27% -0.03% 0% 23501 0.8645 52.21 36.79 0% 0 0% 0 0% 0 0% 0%
20230616 34.96 37.44 34.36 36.88 4.48% 1.82% 0% 41662 1.509 93.9 36.22 0% 0 0% 0 0% 0 0% 0%
20230615 36.9 37.2 35.15 35.3 -5.16% -1.97% 0% 48648 1.7518 117.8 36.01 0% 0 0% 0 0% 0 0% 0%
20230614 35.97 37.97 35.97 37.22 2.31% -0.29% 0% 47947 1.7901 132.37 37.33 0% 0 0% 0 0% 0 0% 0%
20230613 36.58 36.8 35.7 36.38 -2.13% 0.41% 0% 34575 1.2527 102.48 36.23 0% 0 0% 0 0% 0 0% 0%
20230612 36.77 37.95 35.71 37.17 2.85% 0.87% 0% 51559 1.8999 164.36 36.85 0% 0 0% 0 0% 0 0% 0%
20230609 35.7 37.33 35.02 36.14 0.42% 0% 0% 51169 1.8495 186 36.14 0% 0 0% 0 0% 0 0% 0%
20230608 34.96 36.58 34.12 35.99 2.95% 1.52% 0% 58387 2.07 239.35 35.45 0% 0 0% 0 0% 0 0% 0%
20230607 32.6 35.77 32.31 34.96 7.27% 2.16% 0% 40163 1.3742 192.35 34.22 0% 0 0% 0 0% 0 0% 0%
20230606 33.95 33.95 32.52 32.59 -2.92% -1.84% 0% 13615 0.452 73.35 33.2 0% 0 0% 0 0% 0 0% 0%
20230605 33.36 33.93 33.35 33.57 0.33% -0.21% 0% 8895 0.2992 48.77 33.64 0% 0 0% 0 0% 0 0% 0%
20230602 33.56 33.85 33.41 33.46 -0.42% -0.45% 0% 11289 0.3794 58.3 33.61 0% 0 0% 0 0% 0 0% 0%
20230601 34.19 34.23 33.08 33.6 -0.15% 0.24% 0% 13914 0.4664 69.88 33.52 0% 0 0% 0 0% 0 0% 0%
20230531 34.28 34.45 33.3 33.65 -0.8% -0.5% 0% 16157 0.5465 81.88 33.82 0% 0 0% 0 0% 0 0% 0%
20230530 33.56 34.3 33.17 33.92 1.62% 0.53% 0% 20061 0.6768 106.3 33.74 0% 0 0% 0 0% 0 0% 0%
20230529 33.64 34.01 33.07 33.38 -0.77% -0.33% 0% 14514 0.4861 82.95 33.49 0% 0 0% 0 0% 0 0% 0%
20230526 51.62 52.25 50.76 50.76 -1.53% -1.13% 0% 15092 0.7748 138.17 51.34 0% 0 0% 0 0% 0 0% 0%
20230525 50.43 52.32 50.3 51.55 1.1% 0.86% 0% 12185 0.6228 123.26 51.11 0% 0 0% 0 0% 0 0% 0%
20230524 49.15 51.25 49.15 50.99 2.39% 0.97% 0% 11130 0.5621 112.42 50.5 0% 0 0% 0 0% 0 0% 0%
20230523 48.69 50.29 48.69 49.8 0.71% 0.32% 0% 13248 0.6576 138.05 49.64 0% 0 0% 0 0% 0 0% 0%
20230522 47.8 50 47.8 49.45 3.71% 0.32% 0% 16587 0.8176 182.76 49.29 0% 0 0% 0 0% 0 0% 0%
20230519 47.17 47.9 46.88 47.68 1.45% 0.63% 0% 9221 0.4369 107.87 47.38 0% 0 0% 0 0% 0 0% 0%
20230518 46.01 47.07 46.01 47 2.2% 0.47% 0% 10016 0.4685 114.2 46.78 0% 0 0% 0 0% 0 0% 0%
20230517 45.07 45.99 44.78 45.99 2.7% 0.77% 0% 7467 0.3408 87.29 45.64 0% 0 0% 0 0% 0 0% 0%
20230516 45.25 45.34 44.71 44.78 -1.26% -0.25% 0% 4504 0.2022 48.83 44.89 0% 0 0% 0 0% 0 0% 0%
20230515 44.8 45.35 44.32 45.35 1.07% 1.23% 0% 5567 0.2494 53.14 44.8 0% 0 0% 0 0% 0 0% 0%
20230510 44.68 45.47 44.68 45.03 0.63% 0% 0% 5588 0.2516 49.69 45.03 0% 0 0% 0 0% 0 0% 0%
20230509 46.98 47.19 44.5 44.75 -4.77% -1.61% 0% 13632 0.62 95.4 45.48 0% 0 0% 0 0% 0 0% 0%
20230508 46.73 47.19 45.88 46.99 1.64% 0.86% 0% 7798 0.3633 50.36 46.59 0% 0 0% 0 0% 0 0% 0%
20230505 47.08 47.87 46.11 46.23 -1.64% -1.32% 0% 7893 0.3698 43.47 46.85 0% 0 0% 0 0% 0 0% 0%
20230504 47.69 47.69 45.88 47 -1.47% 0.69% 0% 8657 0.4041 43.69 46.68 0% 0 0% 0 0% 0 0% 0%
20230428 45.55 47.8 45.55 47.7 4.19% 1.38% 0% 9761 0.4593 43.54 47.05 0% 0 0% 0 0% 0 0% 0%
20230427 45.6 46.37 45.56 45.78 -0.87% -0.28% 0% 7055 0.3239 28.13 45.91 0% 0 0% 0 0% 0 0% 0%
20230426 45.88 47.78 45.82 46.18 -0.69% -1.03% 0% 12129 0.5659 47.19 46.66 0% 0 0% 0 0% 0 0% 0%
20230425 48.8 49.3 45.8 46.5 -5.1% -0.77% 0% 15510 0.7268 58.26 46.86 0% 0 0% 0 0% 0 0% 0%
20230424 50.49 50.9 48.87 49 -3.83% -1.11% 0% 14291 0.7081 57.02 49.55 0% 0 0% 0 0% 0 0% 0%
20230421 57.05 57.26 50.5 50.95 -11.48% -5% 0% 28099 1.507 118.14 53.63 0% 0 0% 0 0% 0 0% 0%
20230420 56.91 58.33 56.05 57.56 1.07% 0.65% 0% 23073 1.3195 104.19 57.19 0% 0 0% 0 0% 0 0% 0%
20230419 55.84 58.37 55.26 56.95 1.88% -0.77% 0% 28575 1.6398 132.18 57.39 0% 0 0% 0 0% 0 0% 0%
20230418 56.3 56.39 54.5 55.9 -1.52% 0.59% 0% 19907 1.1062 91.89 55.57 0% 0 0% 0 0% 0 0% 0%
20230417 55.56 57.8 55.02 56.76 1.38% 0.67% 0% 30213 1.7035 136.42 56.38 0% 0 0% 0 0% 0 0% 0%
20230414 54 56.5 53.59 55.99 4.54% 0.83% 0% 26053 1.4466 122.54 55.53 0% 0 0% 0 0% 0 0% 0%
20230413 54.81 54.9 53.51 53.56 -3.15% -1.16% 0% 14514 0.7865 67.87 54.19 0% 0 0% 0 0% 0 0% 0%
20230412 52.8 55.86 52.57 55.3 5.01% 1.21% 0% 18786 1.0265 85.21 54.64 0% 0 0% 0 0% 0 0% 0%
20230411 53.5 53.92 52.03 52.66 -0.85% -0.49% 0% 12258 0.6487 53.15 52.92 0% 0 0% 0 0% 0 0% 0%
20230410 55.66 55.91 53.05 53.11 -5.08% -2.39% 0% 18336 0.9976 76.89 54.41 0% 0 0% 0 0% 0 0% 0%
20230407 53.86 56.64 53.03 55.95 3.8% 1.47% 0% 24498 1.3508 95.81 55.14 0% 0 0% 0 0% 0 0% 0%
20230406 54.6 54.71 53.58 53.9 -2.28% -0.17% 0% 17312 0.9346 63.57 53.99 0% 0 0% 0 0% 0 0% 0%
20230404 56.28 56.66 54.3 55.16 -1.92% -0.25% 0% 21915 1.212 74.04 55.3 0% 0 0% 0 0% 0 0% 0%
20230403 54.1 56.41 53.6 56.24 2.68% 2.14% 0% 27066 1.4902 86.44 55.06 0% 0 0% 0 0% 0 0% 0%
20230331 53.82 55 53.23 54.77 1.77% 1.05% 0% 17820 0.9658 51.09 54.2 0% 0 0% 0 0% 0 0% 0%
20230330 55.8 56 53.58 53.82 -4.37% -1.28% 0% 20648 1.1257 49.1 54.52 0% 0 0% 0 0% 0 0% 0%
20230329 55 57.09 54.5 56.28 2.51% 0.73% 0% 20054 1.1205 46.95 55.87 0% 0 0% 0 0% 0 0% 0%
20230328 56.39 57.32 54.8 54.9 -2.69% -1.95% 0% 20842 1.1669 44.81 55.99 0% 0 0% 0 0% 0 0% 0%
20230327 57.66 57.66 56.21 56.42 -2.81% -0.6% 0% 23588 1.3389 46.54 56.76 0% 0 0% 0 0% 0 0% 0%
20230324 57.2 59.08 56.91 58.05 0.21% -0.09% 0% 36251 2.1063 73.61 58.1 0% 0 0% 0 0% 0 0% 0%
20230323 57.19 57.99 55.66 57.93 0.47% 2.15% 0% 35264 1.9997 69.5 56.71 0% 0 0% 0 0% 0 0% 0%
20230322 60.68 60.87 57.1 57.66 -4.98% -0.36% 0% 46558 2.6945 98.82 57.87 0% 0 0% 0 0% 0 0% 0%
20230321 59.78 61.48 59 60.68 0.15% 0.85% 0% 35058 2.1093 83.98 60.17 0% 0 0% 0 0% 0 0% 0%
20230320 61 62.45 59.23 60.59 -5.56% 0.18% 0% 52432 3.1712 134.38 60.48 0% 0 0% 0 0% 0 0% 0%
20230317 56.66 66 56.61 64.16 16.53% 3.38% 0% 80209 4.9776 237.85 62.06 0% 0 0% 0 0% 0 0% 0%
20230316 56.25 56.99 53.66 55.06 -0.15% 0.02% 0% 38404 2.1142 125.24 55.05 0% 0 0% 0 0% 0 0% 0%
20230315 57 60 54.75 55.14 -1.64% -4.05% 0% 57977 3.3319 201.66 57.47 0% 0 0% 0 0% 0 0% 0%
20230314 51.45 58.25 51.1 56.06 8.81% 1.45% 0% 70783 3.9116 262.29 55.26 0% 0 0% 0 0% 0 0% 0%
20230313 52.29 52.3 50.81 51.52 -2.5% 0.37% 0% 23908 1.2273 109.43 51.33 0% 0 0% 0 0% 0 0% 0%
20230310 49.99 54.98 49.5 52.84 5.66% 0.57% 0% 42581 2.2374 220.45 52.54 0% 0 0% 0 0% 0 0% 0%
20230309 49.7 50.19 49 50.01 1.05% 0.58% 0% 9304 0.4626 57.5 49.72 0% 0 0% 0 0% 0 0% 0%
20230308 47.79 49.5 47.79 49.49 3.41% 1.17% 0% 11204 0.5481 70.76 48.92 0% 0 0% 0 0% 0 0% 0%
20230307 50 50.09 47.86 47.86 -4.47% -1.83% 0% 12691 0.6187 83.51 48.75 0% 0 0% 0 0% 0 0% 0%
20230306 49.66 50.1 49.31 50.1 0.48% 0.76% 0% 10378 0.516 71.83 49.72 0% 0 0% 0 0% 0 0% 0%
20230303 50.78 51.01 49.63 49.86 -4.02% -0.72% 0% 19090 0.9587 137.84 50.22 0% 0 0% 0 0% 0 0% 0%
20230302 51 52.48 50.7 51.95 0.13% 0.85% 0% 34235 1.7635 278.06 51.51 0% 0 0% 0 0% 0 0% 0%
20230301 47.64 52.15 47.51 51.88 8.63% 2.67% 0% 34175 1.7267 327.29 50.53 0% 0 0% 0 0% 0 0% 0%
20230228 47.29 48.42 46.96 47.76 1.7% 0.15% 0% 5966 0.2845 71.65 47.69 0% 0 0% 0 0% 0 0% 0%
20230227 47.6 47.87 46.96 46.96 -1.34% -0.89% 0% 4046 0.1917 43.7 47.38 0% 0 0% 0 0% 0 0% 0%
20230224 47.99 47.99 47.41 47.6 -0.56% -0.15% 0% 4426 0.211 42.05 47.67 0% 0 0% 0 0% 0 0% 0%
20230223 47.66 48.49 47.65 47.87 -0.19% -0.33% 0% 4834 0.2322 36.18 48.03 0% 0 0% 0 0% 0 0% 0%
20230222 47.8 48.28 47.52 47.96 -0.42% 0.25% 0% 4515 0.216 30.15 47.84 0% 0 0% 0 0% 0 0% 0%
20230221 48.22 48.99 47.8 48.16 -0.66% -0.43% 0% 6949 0.3361 44.77 48.37 0% 0 0% 0 0% 0 0% 0%
20230220 47.9 48.58 47.28 48.48 1.21% 1.13% 0% 5717 0.2741 34.95 47.94 0% 0 0% 0 0% 0 0% 0%
20230217 48.4 48.84 47.79 47.9 -0.79% -0.64% 0% 6861 0.3308 40.38 48.21 0% 0 0% 0 0% 0 0% 0%
20230216 50.2 50.3 47.8 48.28 -3.4% -1.81% 0% 11689 0.5748 66.17 49.17 0% 0 0% 0 0% 0 0% 0%
20230215 49.62 50.1 49.62 49.98 0.36% 0.22% 0% 7894 0.3937 42.46 49.87 0% 0 0% 0 0% 0 0% 0%
20230214 50.48 50.48 49.44 49.8 -1.25% -0.02% 0% 12031 0.5993 61.59 49.81 0% 0 0% 0 0% 0 0% 0%
20230213 51 51 50.04 50.43 -1.2% 0.3% 0% 14727 0.7405 76.72 50.28 0% 0 0% 0 0% 0 0% 0%
20230210 49.88 52.23 49.58 51.04 2.12% -0.43% 0% 28254 1.4483 155.2 51.26 0% 0 0% 0 0% 0 0% 0%
20230209 48.1 50.16 48 49.98 3.78% 1.13% 0% 16933 0.8368 102.1 49.42 0% 0 0% 0 0% 0 0% 0%
20230208 48.76 49.3 48.01 48.16 -1.19% -0.99% 0% 8762 0.4262 53.9 48.64 0% 0 0% 0 0% 0 0% 0%
20230207 47.52 48.77 47.34 48.74 2.01% 1.06% 0% 10135 0.4888 62.07 48.23 0% 0 0% 0 0% 0 0% 0%
20230206 48.05 48.38 47.38 47.78 -0.56% 0% 0% 6698 0.32 41.1 47.78 0% 0 0% 0 0% 0 0% 0%
20230203 48.02 48.48 47.5 48.05 -0.93% 0.08% 0% 9362 0.4495 57.6 48.01 0% 0 0% 0 0% 0 0% 0%
20230202 46.85 48.88 46.71 48.5 3.48% 0.56% 0% 16681 0.8045 107.25 48.23 0% 0 0% 0 0% 0 0% 0%
20230201 45.73 46.88 45.54 46.87 2.49% 0.69% 0% 7972 0.3711 55.79 46.55 0% 0 0% 0 0% 0 0% 0%
20230131 46.21 46.21 45.61 45.73 -0.72% -0.07% 0% 4071 0.1863 30.28 45.76 0% 0 0% 0 0% 0 0% 0%
20230130 46.28 46.28 45.76 46.06 1.12% -0.02% 0% 4986 0.2297 38.12 46.07 0% 0 0% 0 0% 0 0% 0%
20230120 45.5 45.97 45.31 45.55 -0.11% -0.15% 0% 3398 0.155 23.9 45.62 0% 0 0% 0 0% 0 0% 0%
20230119 44.8 45.68 44.8 45.6 1.33% 0.48% 0% 4044 0.1835 88.99 45.38 0% 0 0% 0 0% 0 0% 0%
20230118 44.3 45.07 44.01 45 1.06% 0.18% 0% 3010 0.1352 64.09 44.92 0% 0 0% 0 0% 0 0% 0%
20230117 44.63 44.95 44.33 44.53 0.47% -0.29% 0% 4151 0.1854 87.25 44.66 0% 0 0% 0 0% 0 0% 0%
20230116 43.41 44.47 43.41 44.32 1.84% 0.02% 0% 4094 0.1814 79.4 44.31 0% 0 0% 0 0% 0 0% 0%
20230113 43.46 43.59 43.1 43.52 0.32% 0.21% 0% 2017 0.0876 40.26 43.43 0% 0 0% 0 0% 0 0% 0%
20230112 43.19 43.5 43.03 43.38 0.53% 0.07% 0% 1940 0.0841 38.33 43.35 0% 0 0% 0 0% 0 0% 0%
20230111 44.1 44.18 43.05 43.15 -1.93% -0.9% 0% 3780 0.1646 73.37 43.54 0% 0 0% 0 0% 0 0% 0%
20230110 44.32 44.38 43.95 44 -0.68% -0.32% 0% 2696 0.119 54.12 44.14 0% 0 0% 0 0% 0 0% 0%
20230109 44.4 44.46 44.1 44.3 0.29% 0.09% 0% 3168 0.1402 62.81 44.26 0% 0 0% 0 0% 0 0% 0%
20230106 43.8 44.56 43.8 44.17 0.27% -0.11% 0% 3503 0.1549 68.73 44.22 0% 0 0% 0 0% 0 0% 0%
20230105 43.75 44.29 43.5 44.05 0.69% 0% 0% 3403 0.1499 66.18 44.05 0% 0 0% 0 0% 0 0% 0%
20230104 43.91 44.1 43.39 43.75 -0.43% 0.09% 0% 3228 0.1411 63.06 43.71 0% 0 0% 0 0% 0 0% 0%
20230103 42.51 44.04 42.5 43.94 3.39% 0.92% 0% 5894 0.2566 118.83 43.54 0% 0 0% 0 0% 0 0% 0%
20221230 42.56 42.83 42.31 42.5 0.52% -0.14% 0% 1760 0.0749 57.92 42.56 0% 0 0% 0 0% 0 0% 0%
20221229 42.3 42.88 42.16 42.28 -0.56% -0.66% 0% 2164 0.0921 41.66 42.56 0% 0 0% 0 0% 0 0% 0%
20221228 43.03 43.12 42.32 42.52 -1.87% -0.33% 0% 2696 0.115 47.92 42.66 0% 0 0% 0 0% 0 0% 0%
20221227 43.44 43.49 42.72 43.33 -0.16% 0.6% 0% 3139 0.1352 54.18 43.07 0% 0 0% 0 0% 0 0% 0%
20221226 42.24 43.5 42.1 43.4 2.72% 1% 0% 3314 0.1424 53.84 42.97 0% 0 0% 0 0% 0 0% 0%
20221223 42.01 42.85 41.82 42.25 0.6% 0.07% 0% 2513 0.1061 39.09 42.22 0% 0 0% 0 0% 0 0% 0%
20221222 43.1 43.3 41.89 42 -2.23% -0.92% 0% 3723 0.1578 55.13 42.39 0% 0 0% 0 0% 0 0% 0%
20221221 43.73 43.92 42.64 42.96 -1.87% -0.72% 0% 2579 0.1116 38.58 43.27 0% 0 0% 0 0% 0 0% 0%
20221220 43.56 44.08 43.25 43.78 0.48% 0.34% 0% 2418 0.1055 35.68 43.63 0% 0 0% 0 0% 0 0% 0%
20221219 44.48 44.67 43.5 43.57 -1.4% -1.02% 0% 3210 0.1413 45.46 44.02 0% 0 0% 0 0% 0 0% 0%
20221216 45.58 45.6 44.09 44.19 -3.68% -0.99% 0% 6211 0.2772 83.13 44.63 0% 0 0% 0 0% 0 0% 0%
20221215 45.59 46.1 45.2 45.88 1.15% 0.02% 0% 4138 0.1898 53.77 45.87 0% 0 0% 0 0% 0 0% 0%
20221214 45.41 46.09 45.23 45.36 0.31% -0.68% 0% 3926 0.1793 73.35 45.67 0% 0 0% 0 0% 0 0% 0%
20221213 46.03 46.2 45.2 45.22 -2.21% -0.75% 0% 5173 0.2357 64.02 45.56 0% 0 0% 0 0% 0 0% 0%
20221212 46.32 46.64 46.23 46.24 -0.34% -0.24% 0% 3372 0.1563 43.17 46.35 0% 0 0% 0 0% 0 0% 0%
20221209 46.85 47.15 46.26 46.4 -1.19% -0.49% 0% 4971 0.2318 65.18 46.63 0% 0 0% 0 0% 0 0% 0%
20221208 46.81 47.64 46.81 46.96 -0.32% -0.53% 0% 3889 0.1836 53.45 47.21 0% 0 0% 0 0% 0 0% 0%
20221207 47.22 47.38 46.89 47.11 -0.57% 0.04% 0% 3829 0.1803 52.53 47.09 0% 0 0% 0 0% 0 0% 0%
20221206 47.65 47.94 47.33 47.38 -0.57% -0.4% 0% 4333 0.2061 57.02 47.57 0% 0 0% 0 0% 0 0% 0%
20221205 47.95 48 47.4 47.65 -0.63% 0.11% 0% 5710 0.2718 70.52 47.6 0% 0 0% 0 0% 0 0% 0%
20221202 46.94 47.99 46.7 47.95 2.06% 0.71% 0% 7837 0.3731 91 47.61 0% 0 0% 0 0% 0 0% 0%
20221201 46.59 47.4 46.59 46.98 1.05% -0.13% 0% 5134 0.2415 57.07 47.04 0% 0 0% 0 0% 0 0% 0%
20221130 46.39 46.78 46.19 46.49 0.24% 0.06% 0% 4350 0.2021 46.54 46.46 0% 0 0% 0 0% 0 0% 0%
20221129 45.84 46.55 45.65 46.38 1.47% 0.45% 0% 4934 0.2278 49.26 46.17 0% 0 0% 0 0% 0 0% 0%
20221128 45.6 45.85 45.21 45.71 -0.7% 0.57% 0% 3641 0.1655 33.09 45.45 0% 0 0% 0 0% 0 0% 0%
20221125 46.88 47 46.01 46.03 -1.54% -0.52% 0% 3763 0.1741 32.63 46.27 0% 0 0% 0 0% 0 0% 0%
20221124 46.59 47.1 46.43 46.75 0.71% -0.15% 0% 4150 0.1943 32.78 46.82 0% 0 0% 0 0% 0 0% 0%
20221123 47.49 47.49 45.5 46.42 -1.44% 0.41% 0% 7322 0.3385 53.01 46.23 0% 0 0% 0 0% 0 0% 0%
20221122 48.81 48.97 47.1 47.1 -2.95% -1.9% 0% 9394 0.451 64.9 48.01 0% 0 0% 0 0% 0 0% 0%
20221121 49.5 49.5 48.01 48.53 -2.16% 0.17% 0% 11253 0.5452 71.64 48.45 0% 0 0% 0 0% 0 0% 0%
20221118 50.55 51.08 49.6 49.6 -1.86% -1.67% 0% 10091 0.509 59.65 50.44 0% 0 0% 0 0% 0 0% 0%
20221117 50.18 50.57 49 50.54 1.32% 1.63% 0% 8645 0.4299 48.44 49.73 0% 0 0% 0 0% 0 0% 0%
20221116 50.3 50.78 49.54 49.88 -0.85% -0.64% 0% 8401 0.4217 45.66 50.2 0% 0 0% 0 0% 0 0% 0%
20221115 49.51 50.42 49 50.31 2.57% 0.58% 0% 10380 0.5192 52.28 50.02 0% 0 0% 0 0% 0 0% 0%
20221114 49.64 50 48.61 49.05 -1.03% -0.51% 0% 8254 0.4069 39.08 49.3 0% 0 0% 0 0% 0 0% 0%
20221111 51.56 51.86 49.51 49.56 -1.82% -2.33% 0% 12514 0.6349 57.07 50.74 0% 0 0% 0 0% 0 0% 0%
20221110 51 52.07 50.45 50.48 -2.36% -1.52% 0% 10729 0.55 47.71 51.26 0% 0 0% 0 0% 0 0% 0%
20221109 53.5 53.5 51.7 51.7 -2.87% -1.28% 0% 15290 0.8008 63.02 52.37 0% 0 0% 0 0% 0 0% 0%
20221108 53 53.23 52.01 53.23 0.02% 1.27% 0% 19588 1.0296 80.13 52.56 0% 0 0% 0 0% 0 0% 0%
20221107 51.12 53.22 50.36 53.22 4.17% 2.5% 0% 25969 1.3483 104.43 51.92 0% 0 0% 0 0% 0 0% 0%
20221104 50.5 51.22 49.86 51.09 1.05% 0.79% 0% 15527 0.7871 61.33 50.69 0% 0 0% 0 0% 0 0% 0%
20221103 50.5 50.85 49.66 50.56 -0.86% 0.76% 0% 13538 0.6793 50.66 50.18 0% 0 0% 0 0% 0 0% 0%
20221102 50.5 51.86 50.19 51 1.23% 0.14% 0% 17460 0.8893 66.8 50.93 0% 0 0% 0 0% 0 0% 0%
20221101 50.4 50.74 49.01 50.38 0.96% 0.92% 0% 16996 0.8485 64.3 49.92 0% 0 0% 0 0% 0 0% 0%
20221031 48.66 51.44 48.63 49.9 2.46% -0.62% 0% 18541 0.931 69.12 50.21 0% 0 0% 0 0% 0 0% 0%
20221028 49.6 52.98 48.55 48.7 -4.77% -3.55% 0% 19978 1.0086 70.44 50.49 0% 0 0% 0 0% 0 0% 0%
20221027 50.66 54.44 50.66 51.14 5.44% -2.26% 0% 30964 1.62 109.37 52.32 0% 0 0% 0 0% 0 0% 0%
20221026 46.8 49.25 46.62 48.5 3.77% 0.5% 0% 17772 0.8576 55.75 48.26 0% 0 0% 0 0% 0 0% 0%
20221025 49.5 49.9 45.3 46.74 -6.86% -1.12% 0% 21859 1.0332 68.51 47.27 0% 0 0% 0 0% 0 0% 0%
20221024 51.1 52.99 49.46 50.18 -1.4% -2.01% 0% 23060 1.181 81.19 51.21 0% 0 0% 0 0% 0 0% 0%
20221021 48.5 51.68 47.01 50.89 6.13% 1.6% 0% 26595 1.3322 95.81 50.09 0% 0 0% 0 0% 0 0% 0%
20221020 47.56 48.59 47.42 47.95 -0.21% -0.39% 0% 9612 0.4627 34.31 48.14 0% 0 0% 0 0% 0 0% 0%
20221019 49.43 49.61 47.57 48.05 -2.46% -0.17% 0% 14037 0.6756 48.56 48.13 0% 0 0% 0 0% 0 0% 0%
20221018 49.11 49.98 48.38 49.26 -1.3% 0.74% 0% 16157 0.79 55.55 48.9 0% 0 0% 0 0% 0 0% 0%
20221017 48 51.68 47.87 49.91 4.41% -1.21% 0% 27158 1.3719 96.68 50.52 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