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. 翰博高新301321
    4. 返回上一页 刷新
股票代码（例：sz301321）       235条   (进入翰博高新股票专站) 翰博高新股票成本分析
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 14.84 15.92 14.74 15.78 7.57% 1.81% 0% 97116 1.5055 228.11 15.5 0% 0 0% 0 0% 0 0% 0%
20230927 14.49 14.96 14.41 14.67 0.82% -0.41% 0% 37211 0.5482 91.51 14.73 0% 0 0% 0 0% 0 0% 0%
20230926 14.54 14.7 14.36 14.55 -0.21% 0.28% 0% 27168 0.3943 57.37 14.51 0% 0 0% 0 0% 0 0% 0%
20230925 14.57 14.68 14.5 14.58 -0.48% 0% 0% 27924 0.407 44.06 14.58 0% 0 0% 0 0% 0 0% 0%
20230922 14.4 14.67 14.25 14.65 2.16% 0.9% 0% 31920 0.4634 36.11 14.52 0% 0 0% 0 0% 0 0% 0%
20230921 14.25 14.44 14.19 14.34 0.56% 0.14% 0% 28553 0.409 25.7 14.32 0% 0 0% 0 0% 0 0% 0%
20230920 14.37 14.56 14.26 14.26 -0.63% -1.04% 0% 32255 0.4647 24.89 14.41 0% 0 0% 0 0% 0 0% 0%
20230919 14.62 14.67 14.31 14.35 -2.18% -0.42% 0% 35056 0.5052 25.81 14.41 0% 0 0% 0 0% 0 0% 0%
20230918 14.7 14.89 14.55 14.67 -1.48% -0.27% 0% 40311 0.5929 28.63 14.71 0% 0 0% 0 0% 0 0% 0%
20230915 14.6 15.01 14.46 14.89 1.92% 0.95% 0% 49005 0.723 33.78 14.75 0% 0 0% 0 0% 0 0% 0%
20230914 14.89 15 14.49 14.61 -2.34% -0.34% 0% 61472 0.9014 40.76 14.66 0% 0 0% 0 0% 0 0% 0%
20230913 14.9 15.3 14.61 14.96 -1.58% 0.07% 0% 95736 1.4315 62.2 14.95 0% 0 0% 0 0% 0 0% 0%
20230912 15.83 15.99 15.15 15.2 -8.76% -1.87% 0% 180021 2.7892 112.82 15.49 0% 0 0% 0 0% 0 0% 0%
20230911 16.39 17.25 15.42 16.66 2.21% 2.52% 0% 244383 3.9713 159 16.25 0% 0 0% 0 0% 0 0% 0%
20230908 16.67 17.6 15.29 16.3 2.97% 0.25% 0% 215300 3.5005 164.41 16.26 0% 0 0% 0 0% 0 0% 0%
20230907 15.3 17 15.16 15.83 4.14% -0.57% 0% 188513 3.0017 166.23 15.92 0% 0 0% 0 0% 0 0% 0%
20230906 15.26 15.29 14.83 15.2 1.2% 0.73% 0% 77748 1.1735 77.62 15.09 0% 0 0% 0 0% 0 0% 0%
20230905 14.81 15.25 14.8 15.02 1.08% -0.2% 0% 91368 1.3748 98.34 15.05 0% 0 0% 0 0% 0 0% 0%
20230904 14.78 15.04 14.6 14.86 -0.07% 0.41% 0% 57376 0.849 65.82 14.8 0% 0 0% 0 0% 0 0% 0%
20230901 14.7 15.02 14.68 14.87 1.5% 0.07% 0% 82398 1.2248 102.52 14.86 0% 0 0% 0 0% 0 0% 0%
20230831 14.67 14.99 14.51 14.65 -0.75% -0.88% 0% 119329 1.7642 159.13 14.78 0% 0 0% 0 0% 0 0% 0%
20230830 13.81 15.18 13.78 14.76 4.98% 0.61% 0% 209863 3.0791 315.36 14.67 0% 0 0% 0 0% 0 0% 0%
20230829 12.91 14.66 12.86 14.06 15.06% -2.09% 0% 206252 2.9626 556.94 14.36 0% 0 0% 0 0% 0 0% 0%
20230828 12.74 12.92 12.2 12.22 0.16% -2.55% 0% 19997 0.2508 95.72 12.54 0% 0 0% 0 0% 0 0% 0%
20230825 12.61 12.61 12.1 12.2 -3.33% -1.13% 0% 20934 0.2584 55.27 12.34 0% 0 0% 0 0% 0 0% 0%
20230824 12.61 12.81 12.48 12.62 0% -0.16% 0% 11448 0.1447 30.18 12.64 0% 0 0% 0 0% 0 0% 0%
20230823 12.91 12.91 12.59 12.62 -2.09% -0.63% 0% 12089 0.1535 28.46 12.7 0% 0 0% 0 0% 0 0% 0%
20230822 13.19 13.19 12.51 12.89 -0.85% 1.1% 0% 30379 0.3874 70.49 12.75 0% 0 0% 0 0% 0 0% 0%
20230821 13.15 13.31 12.95 13 -0.99% -0.69% 0% 17206 0.2253 43.31 13.09 0% 0 0% 0 0% 0 0% 0%
20230818 13.1 13.44 13 13.13 0.31% -1.06% 0% 26199 0.3476 68.65 13.27 0% 0 0% 0 0% 0 0% 0%
20230817 12.74 13.15 12.53 13.09 2.67% 1.39% 0% 23531 0.3037 64.07 12.91 0% 0 0% 0 0% 0 0% 0%
20230816 12.93 13 12.75 12.75 -1.77% -0.86% 0% 19594 0.2519 56.58 12.86 0% 0 0% 0 0% 0 0% 0%
20230815 13.16 13.17 12.83 12.98 -0.99% 0.15% 0% 20525 0.2661 63.2 12.96 0% 0 0% 0 0% 0 0% 0%
20230814 13.03 13.16 12.92 13.11 -0.46% 0.54% 0% 17806 0.2322 58.44 13.04 0% 0 0% 0 0% 0 0% 0%
20230811 13.58 13.58 13.08 13.17 -1.72% -0.98% 0% 22550 0.3 76.74 13.3 0% 0 0% 0 0% 0 0% 0%
20230810 12.95 13.55 12.91 13.4 3.96% 0.68% 0% 45691 0.6081 236.06 13.31 0% 0 0% 0 0% 0 0% 0%
20230809 13.09 13.13 12.87 12.89 -1.45% -0.39% 0% 19614 0.2539 110.7 12.94 0% 0 0% 0 0% 0 0% 0%
20230808 13.14 13.24 13.05 13.08 -0.46% -0.15% 0% 14350 0.188 52.43 13.1 0% 0 0% 0 0% 0 0% 0%
20230807 13.19 13.32 13.12 13.14 -0.45% -0.38% 0% 11728 0.1547 40.15 13.19 0% 0 0% 0 0% 0 0% 0%
20230804 13.18 13.26 13.13 13.2 0.3% 0.08% 0% 13998 0.1847 44.07 13.19 0% 0 0% 0 0% 0 0% 0%
20230803 13.24 13.26 13.12 13.16 -0.68% -0.15% 0% 11925 0.1572 30.5 13.18 0% 0 0% 0 0% 0 0% 0%
20230802 13.27 13.33 13.15 13.25 -0.3% 0.15% 0% 12922 0.171 27.97 13.23 0% 0 0% 0 0% 0 0% 0%
20230801 13.2 13.32 13.06 13.29 0.23% 0.83% 0% 22962 0.3027 42.39 13.18 0% 0 0% 0 0% 0 0% 0%
20230731 13.38 13.38 13.16 13.26 0.38% 0.08% 0% 20020 0.2653 31.26 13.25 0% 0 0% 0 0% 0 0% 0%
20230728 13.08 13.24 13.04 13.21 1.3% 0.46% 0% 20990 0.276 26.87 13.15 0% 0 0% 0 0% 0 0% 0%
20230727 13.15 13.26 13.01 13.04 -0.76% -0.61% 0% 24796 0.3254 26.23 13.12 0% 0 0% 0 0% 0 0% 0%
20230726 13.34 13.34 13.12 13.14 -1.43% -0.3% 0% 26959 0.3553 25.7 13.18 0% 0 0% 0 0% 0 0% 0%
20230725 13.43 13.45 13.19 13.33 0.15% 0.23% 0% 31877 0.4241 30.61 13.3 0% 0 0% 0 0% 0 0% 0%
20230724 13.31 13.73 13.21 13.31 -1.77% -0.52% 0% 31681 0.4239 30.38 13.38 0% 0 0% 0 0% 0 0% 0%
20230721 14.63 14.74 13.5 13.55 -7.57% -3.35% 0% 73309 1.0278 73.07 14.02 0% 0 0% 0 0% 0 0% 0%
20230720 15.63 15.78 14.58 14.66 -5.48% -1.41% 0% 67661 1.0059 73.85 14.87 0% 0 0% 0 0% 0 0% 0%
20230719 15.8 16 15.11 15.51 -3.36% -0.39% 0% 66840 1.0405 77.78 15.57 0% 0 0% 0 0% 0 0% 0%
20230718 15.87 16.13 15.51 16.05 -0.62% 2.03% 0% 95506 1.502 119.49 15.73 0% 0 0% 0 0% 0 0% 0%
20230717 16.27 16.98 15.7 16.15 -1.22% -1.28% 0% 126728 2.0733 179.89 16.36 0% 0 0% 0 0% 0 0% 0%
20230714 15.7 16.5 15.41 16.35 4.47% 1.81% 0% 152908 2.4555 243.03 16.06 0% 0 0% 0 0% 0 0% 0%
20230713 14.62 16 14.6 15.65 7.19% 1.82% 0% 115125 1.7697 210.71 15.37 0% 0 0% 0 0% 0 0% 0%
20230712 14.78 14.97 14.4 14.6 -1.35% -0.48% 0% 29942 0.4391 78.4 14.67 0% 0 0% 0 0% 0 0% 0%
20230711 14.48 14.88 14.21 14.8 3.35% 1.02% 0% 40053 0.5868 77.72 14.65 0% 0 0% 0 0% 0 0% 0%
20230710 14.8 15.05 14.26 14.32 -2.78% -1.58% 0% 38460 0.5597 99.73 14.55 0% 0 0% 0 0% 0 0% 0%
20230707 15.08 15.1 14.56 14.73 -2.13% 0.07% 0% 40057 0.5896 107.93 14.72 0% 0 0% 0 0% 0 0% 0%
20230706 14.65 15.05 14.43 15.05 3.08% 0.87% 0% 56335 0.8404 107.38 14.92 0% 0 0% 0 0% 0 0% 0%
20230705 14.61 14.79 14.5 14.6 -0.27% -0.14% 0% 24520 0.3586 69.49 14.62 0% 0 0% 0 0% 0 0% 0%
20230704 14.27 14.73 14.27 14.64 2.02% 0.27% 0% 37670 0.5498 57.65 14.6 0% 0 0% 0 0% 0 0% 0%
20230703 14.56 14.93 14.22 14.35 -1.1% -1.17% 0% 39090 0.5675 58.16 14.52 0% 0 0% 0 0% 0 0% 0%
20230630 14.39 14.62 14.3 14.51 0.9% 0.14% 0% 38851 0.563 55.4 14.49 0% 0 0% 0 0% 0 0% 0%
20230629 13.91 14.46 13.91 14.38 1.91% 0.21% 0% 37177 0.5335 49.35 14.35 0% 0 0% 0 0% 0 0% 0%
20230628 14.4 14.42 13.76 14.11 -1.74% 0.79% 0% 29969 0.4196 37.34 14 0% 0 0% 0 0% 0 0% 0%
20230627 13.85 14.5 13.74 14.36 4.59% 0.7% 0% 43223 0.6163 53.27 14.26 0% 0 0% 0 0% 0 0% 0%
20230626 14.03 14.23 13.7 13.73 -3.24% -1.36% 0% 29392 0.4092 34.13 13.92 0% 0 0% 0 0% 0 0% 0%
20230621 14.54 14.65 14.1 14.19 -2.54% -0.7% 0% 31123 0.4447 35.09 14.29 0% 0 0% 0 0% 0 0% 0%
20230620 14.52 14.68 14.2 14.56 -0.55% 0.97% 0% 47263 0.6813 52.3 14.42 0% 0 0% 0 0% 0 0% 0%
20230619 14.05 14.78 14.05 14.64 4.27% 0.62% 0% 70523 1.0258 77.24 14.55 0% 0 0% 0 0% 0 0% 0%
20230616 13.98 14.27 13.8 14.04 0.29% -0.35% 0% 25959 0.3657 27.62 14.09 0% 0 0% 0 0% 0 0% 0%
20230615 14.15 14.51 13.96 14 -1.48% -1.41% 0% 32473 0.461 31.62 14.2 0% 0 0% 0 0% 0 0% 0%
20230614 14.01 14.53 14.01 14.21 0.78% -0.49% 0% 49204 0.7027 42.57 14.28 0% 0 0% 0 0% 0 0% 0%
20230613 13.81 14.14 13.7 14.1 1.95% 1.15% 0% 35247 0.4915 27.08 13.94 0% 0 0% 0 0% 0 0% 0%
20230612 13.78 13.89 13.56 13.83 0.36% 0.66% 0% 31744 0.4362 24.51 13.74 0% 0 0% 0 0% 0 0% 0%
20230609 13.78 13.88 13.56 13.78 -0.29% 0.29% 0% 28805 0.3957 20.36 13.74 0% 0 0% 0 0% 0 0% 0%
20230608 14.3 14.42 13.75 13.82 -3.69% -1% 0% 50807 0.7095 65.11 13.96 0% 0 0% 0 0% 0 0% 0%
20230607 14.22 14.46 14.09 14.35 1.7% 0.14% 0% 36401 0.5217 50.14 14.33 0% 0 0% 0 0% 0 0% 0%
20230606 14.8 14.8 14.08 14.11 -5.93% -1.74% 0% 61838 0.8877 88.28 14.36 0% 0 0% 0 0% 0 0% 0%
20230605 14.63 15.24 14.41 15 2.04% 0.67% 0% 69023 1.0284 110.49 14.9 0% 0 0% 0 0% 0 0% 0%
20230602 15.38 15.49 14.66 14.7 -6.31% -1.8% 0% 91041 1.3627 161.32 14.97 0% 0 0% 0 0% 0 0% 0%
20230601 15.35 15.73 14.52 15.69 -3.21% 3.84% 0% 150116 2.2686 326.22 15.11 0% 0 0% 0 0% 0 0% 0%
20230531 14.49 17.39 14.25 16.21 11.87% 0.81% 0% 155564 2.5021 516.52 16.08 0% 0 0% 0 0% 0 0% 0%
20230530 21.68 21.97 21.31 21.73 0.14% -0.09% 0% 18425 0.4008 140.54 21.75 0% 0 0% 0 0% 0 0% 0%
20230529 21.41 22.08 21.02 21.7 1.35% 0.28% 0% 24057 0.5205 195.04 21.64 0% 0 0% 0 0% 0 0% 0%
20230526 20.82 21.47 20.78 21.41 2.78% 0.85% 0% 15191 0.3225 138.94 21.23 0% 0 0% 0 0% 0 0% 0%
20230525 20.63 20.97 20.34 20.83 0.97% 0.97% 0% 10590 0.2185 103.69 20.63 0% 0 0% 0 0% 0 0% 0%
20230524 20.56 20.87 20.42 20.63 0.15% -0.15% 0% 8398 0.1735 84.01 20.66 0% 0 0% 0 0% 0 0% 0%
20230523 20.67 21 20.52 20.6 -0.87% -0.48% 0% 6960 0.1441 70.81 20.7 0% 0 0% 0 0% 0 0% 0%
20230522 20.38 20.89 20.31 20.78 1.32% 0.68% 0% 8052 0.1662 78.76 20.64 0% 0 0% 0 0% 0 0% 0%
20230519 20.68 21.24 20.39 20.51 0.05% -1.06% 0% 10600 0.2197 101.45 20.73 0% 0 0% 0 0% 0 0% 0%
20230518 20.21 20.6 20.1 20.5 1.43% 0.69% 0% 7793 0.1587 73.34 20.36 0% 0 0% 0 0% 0 0% 0%
20230517 20 20.24 19.82 20.21 0.9% 0.65% 0% 6549 0.1315 60.17 20.08 0% 0 0% 0 0% 0 0% 0%
20230516 19.85 20.16 19.52 20.03 1.32% 0.3% 0% 10810 0.2159 95.59 19.97 0% 0 0% 0 0% 0 0% 0%
20230515 19.11 19.94 19.07 19.77 2.7% 1.13% 0% 9277 0.1814 78.7 19.55 0% 0 0% 0 0% 0 0% 0%
20230510 18.7 19.35 18.7 19.05 1.93% -0.1% 0% 7143 0.1362 71.35 19.07 0% 0 0% 0 0% 0 0% 0%
20230509 19.13 19.15 18.64 18.69 -2.25% -0.9% 0% 8755 0.1651 62.87 18.86 0% 0 0% 0 0% 0 0% 0%
20230508 18.96 19.3 18.95 19.12 0.47% 0% 0% 7412 0.1417 54.18 19.12 0% 0 0% 0 0% 0 0% 0%
20230505 19.1 19.26 18.87 19.03 -1.4% 0.16% 0% 10372 0.1971 73.9 19 0% 0 0% 0 0% 0 0% 0%
20230504 19.39 19.63 19 19.3 -1.73% 0.21% 0% 11215 0.216 78.6 19.26 0% 0 0% 0 0% 0 0% 0%
20230428 18.91 19.77 18.8 19.64 4.64% 1.03% 0% 11537 0.2243 78.36 19.44 0% 0 0% 0 0% 0 0% 0%
20230427 18.81 19.01 18.62 18.77 -0.21% -0.42% 0% 8532 0.1608 56.69 18.85 0% 0 0% 0 0% 0 0% 0%
20230426 18.75 19.31 18.7 18.81 0.64% -1.1% 0% 9170 0.1744 58.14 19.02 0% 0 0% 0 0% 0 0% 0%
20230425 18.94 19.33 18.39 18.69 -2.55% -0.74% 0% 11640 0.2192 70.62 18.83 0% 0 0% 0 0% 0 0% 0%
20230424 19.37 19.54 18.96 19.18 -0.57% 0% 0% 11670 0.2238 73.73 19.18 0% 0 0% 0 0% 0 0% 0%
20230421 19.77 20.15 19.14 19.29 -3.11% -0.98% 0% 12169 0.237 73.94 19.48 0% 0 0% 0 0% 0 0% 0%
20230420 20.05 20.1 19.8 19.91 -0.4% -0.25% 0% 7485 0.1494 48.01 19.96 0% 0 0% 0 0% 0 0% 0%
20230419 19.83 20.17 19.82 19.99 0.81% -0.05% 0% 7555 0.1511 41.88 20 0% 0 0% 0 0% 0 0% 0%
20230418 20.29 20.36 19.82 19.83 -1.88% -0.95% 0% 10275 0.2057 54.98 20.02 0% 0 0% 0 0% 0 0% 0%
20230417 20.63 20.72 20.15 20.21 -1.99% -0.74% 0% 10341 0.2105 56.71 20.36 0% 0 0% 0 0% 0 0% 0%
20230414 20.5 20.7 20.31 20.62 1.03% 0.39% 0% 8307 0.1706 45.56 20.54 0% 0 0% 0 0% 0 0% 0%
20230413 21.16 21.17 20.3 20.41 -3.54% -0.68% 0% 13178 0.2708 70.43 20.55 0% 0 0% 0 0% 0 0% 0%
20230412 20.5 21.32 20.37 21.16 3.22% 0.95% 0% 13378 0.2804 74.47 20.96 0% 0 0% 0 0% 0 0% 0%
20230411 20.77 20.77 20.28 20.5 -0.63% 0.24% 0% 9258 0.1893 51.16 20.45 0% 0 0% 0 0% 0 0% 0%
20230410 21.11 21.74 20.45 20.63 -2.78% -2% 0% 20238 0.426 109.62 21.05 0% 0 0% 0 0% 0 0% 0%
20230407 21.09 21.26 20.96 21.22 0.19% 0.43% 0% 10661 0.2253 59.95 21.13 0% 0 0% 0 0% 0 0% 0%
20230406 21.57 21.88 20.94 21.18 -2.89% -0.19% 0% 30581 0.649 168.17 21.22 0% 0 0% 0 0% 0 0% 0%
20230404 22.34 22.34 21.6 21.81 -1.89% -0.46% 0% 13165 0.2884 81.51 21.91 0% 0 0% 0 0% 0 0% 0%
20230403 22.12 22.39 21.92 22.23 1.14% 0.36% 0% 11116 0.2462 71.24 22.15 0% 0 0% 0 0% 0 0% 0%
20230331 22.22 22.51 21.78 21.98 -1.66% -0.14% 0% 16041 0.3531 99.6 22.01 0% 0 0% 0 0% 0 0% 0%
20230330 22.42 22.7 22.02 22.35 0.49% 0.13% 0% 12106 0.2702 78.89 22.32 0% 0 0% 0 0% 0 0% 0%
20230329 21.97 22.65 21.97 22.24 1.23% -0.49% 0% 9713 0.2171 64.64 22.35 0% 0 0% 0 0% 0 0% 0%
20230328 22.7 22.7 21.85 21.97 -2.36% -1.17% 0% 9841 0.2188 63.82 22.23 0% 0 0% 0 0% 0 0% 0%
20230327 23.42 23.42 22.33 22.5 -2.81% -0.62% 0% 16587 0.3756 109.8 22.64 0% 0 0% 0 0% 0 0% 0%
20230324 23.29 23.6 22.94 23.15 -0.69% -0.17% 0% 13183 0.3057 92.75 23.19 0% 0 0% 0 0% 0 0% 0%
20230323 22.78 23.65 22.6 23.31 1.35% 0.87% 0% 15455 0.3571 139.13 23.11 0% 0 0% 0 0% 0 0% 0%
20230322 22.32 23.24 22.13 23 3.32% 1.28% 0% 14227 0.3231 108.85 22.71 0% 0 0% 0 0% 0 0% 0%
20230321 22.35 22.35 21.85 22.26 -0.4% 0.86% 0% 10071 0.2223 76.87 22.07 0% 0 0% 0 0% 0 0% 0%
20230320 21.7 22.35 21.55 22.35 2.62% 1.18% 0% 14343 0.3169 106.68 22.09 0% 0 0% 0 0% 0 0% 0%
20230317 22.02 22.19 21.55 21.78 -0.23% -0.27% 0% 8788 0.1919 66.65 21.84 0% 0 0% 0 0% 0 0% 0%
20230316 22.57 22.81 21.83 21.83 -2.37% -2.2% 0% 9277 0.2071 69.02 22.32 0% 0 0% 0 0% 0 0% 0%
20230315 21.98 22.96 21.7 22.36 2.24% -0.8% 0% 13359 0.3011 95.72 22.54 0% 0 0% 0 0% 0 0% 0%
20230314 22.28 22.28 21.55 21.87 -1.17% 0.14% 0% 9186 0.2006 62.97 21.84 0% 0 0% 0 0% 0 0% 0%
20230313 22.58 22.89 22 22.13 -2.64% -0.58% 0% 11096 0.247 65.49 22.26 0% 0 0% 0 0% 0 0% 0%
20230310 23.18 23.26 22.71 22.73 -2.28% -1.04% 0% 7668 0.1761 40.75 22.97 0% 0 0% 0 0% 0 0% 0%
20230309 23.53 23.53 23.06 23.26 0.35% -0.13% 0% 4943 0.1151 25.39 23.29 0% 0 0% 0 0% 0 0% 0%
20230308 22.26 23.49 22.21 23.18 3.62% 1.18% 0% 12185 0.2791 55.53 22.91 0% 0 0% 0 0% 0 0% 0%
20230307 23.16 23.28 22.24 22.37 -3.49% -1.19% 0% 13816 0.3128 56.97 22.64 0% 0 0% 0 0% 0 0% 0%
20230306 23.4 23.78 23.11 23.18 -0.94% -0.47% 0% 11078 0.258 40.8 23.29 0% 0 0% 0 0% 0 0% 0%
20230303 23.49 23.97 23.31 23.4 -1.02% -0.85% 0% 15713 0.3708 57.34 23.6 0% 0 0% 0 0% 0 0% 0%
20230302 24.4 24.57 23.61 23.64 -3.11% -1.38% 0% 15688 0.376 56.55 23.97 0% 0 0% 0 0% 0 0% 0%
20230301 24.24 24.6 24 24.4 0.66% 0.49% 0% 14892 0.3616 49.47 24.28 0% 0 0% 0 0% 0 0% 0%
20230228 24.85 25.31 23.22 24.24 -2.65% 0.96% 0% 34231 0.8219 108.52 24.01 0% 0 0% 0 0% 0 0% 0%
20230227 24.01 25.41 24 24.9 3.19% 0.4% 0% 32197 0.7986 112.8 24.8 0% 0 0% 0 0% 0 0% 0%
20230224 24.61 25.3 24.03 24.13 -1.39% -1.59% 0% 16990 0.4166 62.06 24.52 0% 0 0% 0 0% 0 0% 0%
20230223 24.39 25.13 24.22 24.47 -0.08% -0.57% 0% 26560 0.6536 92.49 24.61 0% 0 0% 0 0% 0 0% 0%
20230222 24.01 24.86 23.75 24.49 -0.24% 0.57% 0% 30496 0.7426 101.79 24.35 0% 0 0% 0 0% 0 0% 0%
20230221 23.07 25.45 23.06 24.55 6.69% -0.57% 0% 46750 1.1541 167.89 24.69 0% 0 0% 0 0% 0 0% 0%
20230220 23.29 23.33 22.77 23.01 -1.24% 0% 0% 17870 0.4112 68.13 23.01 0% 0 0% 0 0% 0 0% 0%
20230217 24.1 24.38 23.06 23.3 -4.31% -1.23% 0% 23272 0.5491 94.69 23.59 0% 0 0% 0 0% 0 0% 0%
20230216 24.37 25.08 23.43 24.35 -0.25% 0.08% 0% 42103 1.0244 185.83 24.33 0% 0 0% 0 0% 0 0% 0%
20230215 23.54 24.69 23.44 24.41 3.34% 0.66% 0% 25848 0.6268 134.04 24.25 0% 0 0% 0 0% 0 0% 0%
20230214 23.42 23.86 23.12 23.62 0.81% 0.72% 0% 13049 0.306 71.09 23.45 0% 0 0% 0 0% 0 0% 0%
20230213 23.33 23.6 22.77 23.43 0.77% 1.34% 0% 17917 0.4143 95.3 23.12 0% 0 0% 0 0% 0 0% 0%
20230210 22.61 23.86 22.61 23.25 2.47% -0.39% 0% 31343 0.7316 173.75 23.34 0% 0 0% 0 0% 0 0% 0%
20230209 21.41 22.93 21.41 22.69 5.63% 1.25% 0% 35231 0.7897 220.34 22.41 0% 0 0% 0 0% 0 0% 0%
20230208 21.8 22.27 21.47 21.48 -1.74% -1.38% 0% 13432 0.2926 103.09 21.78 0% 0 0% 0 0% 0 0% 0%
20230207 21.4 21.92 21.2 21.86 3.16% 1.25% 0% 13420 0.2897 106.24 21.59 0% 0 0% 0 0% 0 0% 0%
20230206 21.65 21.67 21.16 21.19 -1.99% -0.66% 0% 8102 0.1728 63.18 21.33 0% 0 0% 0 0% 0 0% 0%
20230203 21.3 21.84 21.1 21.62 1.31% 0.84% 0% 11242 0.241 85.61 21.44 0% 0 0% 0 0% 0 0% 0%
20230202 21.53 21.6 21.25 21.34 -0.65% -0.14% 0% 8137 0.1739 63.99 21.37 0% 0 0% 0 0% 0 0% 0%
20230201 20.94 21.48 20.94 21.48 2.63% 1.03% 0% 10406 0.2212 84.62 21.26 0% 0 0% 0 0% 0 0% 0%
20230131 21.01 21.36 20.7 20.93 -2.47% -0.1% 0% 14116 0.2958 113.16 20.95 0% 0 0% 0 0% 0 0% 0%
20230130 21.13 21.84 21.06 21.46 2.88% 0.09% 0% 12946 0.2775 107.59 21.44 0% 0 0% 0 0% 0 0% 0%
20230120 20.9 21.03 20.63 20.86 -0.19% 0.05% 0% 6013 0.1254 41.18 20.85 0% 0 0% 0 0% 0 0% 0%
20230119 20.87 20.99 20.61 20.9 0.77% 0.34% 0% 5155 0.1074 45.29 20.83 0% 0 0% 0 0% 0 0% 0%
20230118 21.26 21.26 20.71 20.74 -1.47% -0.53% 0% 4642 0.0968 30.31 20.85 0% 0 0% 0 0% 0 0% 0%
20230117 20.73 21.39 20.73 21.05 1.2% -0.19% 0% 8136 0.1716 53.78 21.09 0% 0 0% 0 0% 0 0% 0%
20230116 20.47 21.14 20.34 20.8 1.61% -0.05% 0% 10422 0.2169 69.85 20.81 0% 0 0% 0 0% 0 0% 0%
20230113 20.45 21.12 20.29 20.47 -0.15% -0.87% 0% 8035 0.1659 56.8 20.65 0% 0 0% 0 0% 0 0% 0%
20230112 20.47 20.77 20.33 20.5 -0.34% -0.34% 0% 5694 0.1171 41.65 20.57 0% 0 0% 0 0% 0 0% 0%
20230111 21.19 21.36 20.5 20.57 -2.7% -1.3% 0% 12507 0.2607 93.26 20.84 0% 0 0% 0 0% 0 0% 0%
20230110 21.51 21.98 21.05 21.14 -1.03% -1.54% 0% 15110 0.3244 121.89 21.47 0% 0 0% 0 0% 0 0% 0%
20230109 19.7 22.48 19.7 21.36 8.48% -0.05% 0% 32129 0.6865 281.49 21.37 0% 0 0% 0 0% 0 0% 0%
20230106 19.33 19.87 19.19 19.69 1.86% 0.31% 0% 10071 0.1977 108.1 19.63 0% 0 0% 0 0% 0 0% 0%
20230105 19.2 19.62 18.93 19.33 0.47% 0.1% 0% 10048 0.194 111.17 19.31 0% 0 0% 0 0% 0 0% 0%
20230104 19.23 19.38 18.85 19.24 -0.31% 0.79% 0% 7395 0.1412 83.24 19.09 0% 0 0% 0 0% 0 0% 0%
20230103 18.8 19.56 18.39 19.3 3.21% 1.9% 0% 9732 0.1843 115.95 18.94 0% 0 0% 0 0% 0 0% 0%
20221230 18.82 19.1 18.66 18.7 -0.8% -0.64% 0% 3545 0.0667 48.29 18.82 0% 0 0% 0 0% 0 0% 0%
20221229 19.03 19.27 18.84 18.85 -0.84% -1.1% 0% 3153 0.0601 32.05 19.06 0% 0 0% 0 0% 0 0% 0%
20221228 19.58 19.58 18.9 19.01 -1.76% -0.42% 0% 4133 0.0789 35.61 19.09 0% 0 0% 0 0% 0 0% 0%
20221227 19.37 19.48 19.02 19.35 0.16% 0.42% 0% 4810 0.0927 41.06 19.27 0% 0 0% 0 0% 0 0% 0%
20221226 19.11 19.38 18.83 19.32 2.6% 0.73% 0% 5682 0.109 48.16 19.18 0% 0 0% 0 0% 0 0% 0%
20221223 19.12 19.28 18.6 18.83 -2.23% -0.42% 0% 7838 0.1482 64.75 18.91 0% 0 0% 0 0% 0 0% 0%
20221222 20.17 20.23 19.19 19.26 -4.46% -1.58% 0% 8561 0.1675 70.1 19.57 0% 0 0% 0 0% 0 0% 0%
20221221 19.78 20.34 19.6 20.16 1.97% 1.2% 0% 7649 0.1524 61.09 19.92 0% 0 0% 0 0% 0 0% 0%
20221220 19.7 20.04 19.56 19.77 -0.6% 0% 0% 4861 0.0961 37.45 19.77 0% 0 0% 0 0% 0 0% 0%
20221219 20.08 20.83 19.3 19.89 -1.97% -0.1% 0% 16525 0.329 117.88 19.91 0% 0 0% 0 0% 0 0% 0%
20221216 20.97 21.27 20.26 20.29 -4.74% -1.41% 0% 12485 0.2569 95 20.58 0% 0 0% 0 0% 0 0% 0%
20221215 20.1 21.77 20.1 21.3 5.19% 0.47% 0% 18804 0.3986 144.29 21.2 0% 0 0% 0 0% 0 0% 0%
20221214 20.6 20.73 20.15 20.25 -0.74% -0.98% 0% 5467 0.1118 54.7 20.45 0% 0 0% 0 0% 0 0% 0%
20221213 20.82 20.93 20.39 20.4 -2.25% -0.68% 0% 6033 0.1239 43.25 20.54 0% 0 0% 0 0% 0 0% 0%
20221212 20.97 21.19 20.58 20.87 -0.48% 0.1% 0% 5606 0.1169 38.39 20.85 0% 0 0% 0 0% 0 0% 0%
20221209 21.65 21.65 20.95 20.97 -3.14% -1.04% 0% 9919 0.2102 66.65 21.19 0% 0 0% 0 0% 0 0% 0%
20221208 21.35 22.08 21.3 21.65 1.22% -0.23% 0% 11323 0.2457 78.77 21.7 0% 0 0% 0 0% 0 0% 0%
20221207 21.49 21.77 21.18 21.39 -0.83% 0.05% 0% 8709 0.1862 61.23 21.38 0% 0 0% 0 0% 0 0% 0%
20221206 21.21 21.57 20.9 21.57 1.03% 1.75% 0% 14164 0.3003 96.19 21.2 0% 0 0% 0 0% 0 0% 0%
20221205 21.49 21.64 21.16 21.35 -0.33% 0.14% 0% 8605 0.1835 58.37 21.32 0% 0 0% 0 0% 0 0% 0%
20221202 21.74 21.94 21.3 21.42 -1.29% -0.46% 0% 10101 0.2174 66.9 21.52 0% 0 0% 0 0% 0 0% 0%
20221201 22.36 22.36 21.4 21.7 -0.82% -0.18% 0% 10559 0.2295 64.36 21.74 0% 0 0% 0 0% 0 0% 0%
20221130 22.59 22.59 21.86 21.88 -2.5% -1.31% 0% 9041 0.2004 54.03 22.17 0% 0 0% 0 0% 0 0% 0%
20221129 21.83 22.69 21.51 22.44 4.37% 1.13% 0% 11887 0.2638 65.33 22.19 0% 0 0% 0 0% 0 0% 0%
20221128 21.96 22.15 21.26 21.5 -2.41% -0.6% 0% 10623 0.2298 48.15 21.63 0% 0 0% 0 0% 0 0% 0%
20221125 22.49 22.49 22 22.03 -1.26% -0.54% 0% 8783 0.1945 36.71 22.15 0% 0 0% 0 0% 0 0% 0%
20221124 22.37 22.88 22.21 22.31 -0.36% -0.67% 0% 7120 0.1599 27.57 22.46 0% 0 0% 0 0% 0 0% 0%
20221123 23.02 23.02 22 22.39 -1.24% 0.54% 0% 10247 0.2282 33.76 22.27 0% 0 0% 0 0% 0 0% 0%
20221122 22.99 23.35 22.56 22.67 -1.39% -0.96% 0% 11363 0.2601 37.86 22.89 0% 0 0% 0 0% 0 0% 0%
20221121 23.1 23.1 22.53 22.99 0.31% 0.74% 0% 12651 0.2887 39.48 22.82 0% 0 0% 0 0% 0 0% 0%
20221118 23.86 23.9 22.86 22.92 -3.98% -1.16% 0% 24064 0.5581 70.79 23.19 0% 0 0% 0 0% 0 0% 0%
20221117 23.34 23.88 23.12 23.87 1.53% 1.32% 0% 14938 0.352 45.8 23.56 0% 0 0% 0 0% 0 0% 0%
20221116 23.8 24.74 23.36 23.51 -1.22% -1.47% 0% 18962 0.4525 59.12 23.86 0% 0 0% 0 0% 0 0% 0%
20221115 23.1 24.13 22.31 23.8 4.43% 0.55% 0% 37387 0.8848 117.4 23.67 0% 0 0% 0 0% 0 0% 0%
20221114 22.3 23.7 22.11 22.79 1.79% -0.7% 0% 27830 0.6386 94.93 22.95 0% 0 0% 0 0% 0 0% 0%
20221111 23.1 23.44 22.24 22.39 -2.61% -2.06% 0% 26062 0.5957 95.18 22.86 0% 0 0% 0 0% 0 0% 0%
20221110 21.4 23.25 21.27 22.99 7.03% 2.27% 0% 46061 1.0355 174.01 22.48 0% 0 0% 0 0% 0 0% 0%
20221109 21.61 21.78 21.16 21.48 0.37% 0.09% 0% 14028 0.3011 58.94 21.46 0% 0 0% 0 0% 0 0% 0%
20221108 22.5 22.58 21.2 21.4 -2.95% -0.56% 0% 24961 0.5371 107.33 21.52 0% 0 0% 0 0% 0 0% 0%
20221107 20.39 22.27 20.39 22.05 8.19% 2.51% 0% 32045 0.6893 148.79 21.51 0% 0 0% 0 0% 0 0% 0%
20221104 20.36 20.72 20.05 20.38 1.09% -0.2% 0% 14573 0.2976 71.62 20.42 0% 0 0% 0 0% 0 0% 0%
20221103 19.99 20.39 19.78 20.16 0.1% 0.6% 0% 16859 0.3379 82.81 20.04 0% 0 0% 0 0% 0 0% 0%
20221102 20.68 21.25 20.02 20.14 3.39% -1.08% 0% 22725 0.4626 111.64 20.36 0% 0 0% 0 0% 0 0% 0%
20221101 19.18 19.48 19.03 19.48 2.36% 0.88% 0% 10392 0.2007 49.33 19.31 0% 0 0% 0 0% 0 0% 0%
20221031 18.66 19.26 18.5 19.03 2.2% 0.16% 0% 13299 0.2527 56.29 19 0% 0 0% 0 0% 0 0% 0%
20221028 19.93 19.94 18.61 18.62 -6.39% -2.87% 0% 15491 0.2969 58.38 19.17 0% 0 0% 0 0% 0 0% 0%
20221027 20.29 20.39 19.86 19.89 -1.73% -1.19% 0% 11679 0.2351 44.93 20.13 0% 0 0% 0 0% 0 0% 0%
20221026 20.04 20.39 19.79 20.24 1.96% 0.45% 0% 10794 0.2175 40.28 20.15 0% 0 0% 0 0% 0 0% 0%
20221025 20.41 20.6 19.53 19.85 -3.69% -0.35% 0% 16861 0.3359 58.18 19.92 0% 0 0% 0 0% 0 0% 0%
20221024 21.48 21.65 20.47 20.61 -3.19% -2.09% 0% 16525 0.3478 58.09 21.05 0% 0 0% 0 0% 0 0% 0%
20221021 21.98 22.05 21.25 21.29 -3.14% -1.3% 0% 11547 0.2491 40.82 21.57 0% 0 0% 0 0% 0 0% 0%
20221020 21.74 22.38 21.25 21.98 1.95% -0.14% 0% 17950 0.395 62.6 22.01 0% 0 0% 0 0% 0 0% 0%
20221019 22.1 22.19 21.52 21.56 -2.04% -1.46% 0% 11620 0.2543 38.38 21.88 0% 0 0% 0 0% 0 0% 0%
20221018 22.58 22.69 21.93 22.01 -3.04% -0.5% 0% 18726 0.4143 60.13 22.12 0% 0 0% 0 0% 0 0% 0%
20221017 20.88 22.9 20.81 22.7 7.84% 2.99% 0% 26627 0.5868 85.53 22.04 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