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. 熵基科技301330
    4. 返回上一页 刷新
股票代码（例：sz301330）       235条   (进入熵基科技股票专站) 熵基科技股票成本分析
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 32.83 33.46 32.8 33.34 1.68% 0.33% 0% 17597 0.5848 93.62 33.23 0% 0 0% 0 0% 0 0% 0%
20230927 33 33.15 32.62 32.79 -0.97% -0.24% 0% 17161 0.5641 90.58 32.87 0% 0 0% 0 0% 0 0% 0%
20230926 32.2 33.59 32.18 33.11 2.51% 0.39% 0% 27695 0.9134 129.04 32.98 0% 0 0% 0 0% 0 0% 0%
20230925 32.55 33.1 32.1 32.3 -1.1% -0.34% 0% 13208 0.4281 55.29 32.41 0% 0 0% 0 0% 0 0% 0%
20230922 31.1 32.67 31.01 32.66 4.61% 1.81% 0% 20916 0.671 80.76 32.08 0% 0 0% 0 0% 0 0% 0%
20230921 31.85 32.14 31.21 31.22 -1.36% -1.36% 0% 15007 0.4749 55.98 31.65 0% 0 0% 0 0% 0 0% 0%
20230920 31.84 32.18 31.6 31.65 -0.35% -0.88% 0% 11064 0.3533 37.13 31.93 0% 0 0% 0 0% 0 0% 0%
20230919 32.9 32.9 31.76 31.76 -2.99% -0.78% 0% 17124 0.5481 54.53 32.01 0% 0 0% 0 0% 0 0% 0%
20230918 32.5 33.09 32.2 32.74 0.18% -0.06% 0% 12209 0.4 39.06 32.76 0% 0 0% 0 0% 0 0% 0%
20230915 33 33.2 32.49 32.68 -0.85% -0.27% 0% 15894 0.5209 48.43 32.77 0% 0 0% 0 0% 0 0% 0%
20230914 33.42 33.42 32.52 32.96 -0.69% 0% 0% 18350 0.6049 53.62 32.96 0% 0 0% 0 0% 0 0% 0%
20230913 34.49 34.5 32.92 33.19 -4.49% -0.9% 0% 42106 1.4101 118.41 33.49 0% 0 0% 0 0% 0 0% 0%
20230912 33.88 34.9 33.72 34.75 1.94% 1.08% 0% 45535 1.5657 121.06 34.38 0% 0 0% 0 0% 0 0% 0%
20230911 33.83 34.21 33.23 34.09 1.16% 1.01% 0% 29291 0.9886 80.03 33.75 0% 0 0% 0 0% 0 0% 0%
20230908 33.43 33.96 32.85 33.7 0.3% 0.87% 0% 25435 0.8498 69.91 33.41 0% 0 0% 0 0% 0 0% 0%
20230907 33.6 34.37 33.38 33.6 -0.27% -0.68% 0% 43273 1.4641 120.48 33.83 0% 0 0% 0 0% 0 0% 0%
20230906 33.3 33.7 32.87 33.69 1.02% 0.84% 0% 25580 0.8547 75.82 33.41 0% 0 0% 0 0% 0 0% 0%
20230905 33.19 33.85 33.03 33.35 -0.15% 0.03% 0% 23786 0.7931 72.77 33.34 0% 0 0% 0 0% 0 0% 0%
20230904 33.33 33.5 32.74 33.4 0.21% 0.88% 0% 27947 0.9253 84.35 33.11 0% 0 0% 0 0% 0 0% 0%
20230901 32.89 33.35 32.46 33.33 0.82% 1.09% 0% 28753 0.948 89.27 32.97 0% 0 0% 0 0% 0 0% 0%
20230831 33.37 33.67 32.96 33.06 -2.28% -0.75% 0% 34265 1.1414 109.87 33.31 0% 0 0% 0 0% 0 0% 0%
20230830 32.17 33.89 32.17 33.83 8.57% 1.5% 0% 67353 2.2446 223.52 33.33 0% 0 0% 0 0% 0 0% 0%
20230829 29.47 31.43 29.29 31.16 5.02% 1.04% 0% 28002 0.8636 125.08 30.84 0% 0 0% 0 0% 0 0% 0%
20230828 31.89 31.89 29.36 29.67 -0.03% -1.95% 0% 23956 0.725 110.45 30.26 0% 0 0% 0 0% 0 0% 0%
20230825 31.19 31.19 29.5 29.68 -4.84% -1.43% 0% 26584 0.8004 97.34 30.11 0% 0 0% 0 0% 0 0% 0%
20230824 31.5 31.94 30.66 31.19 -0.51% -0.16% 0% 18071 0.5645 69.71 31.24 0% 0 0% 0 0% 0 0% 0%
20230823 32.1 32.1 31.33 31.35 -2.18% -0.85% 0% 14809 0.4683 57.17 31.62 0% 0 0% 0 0% 0 0% 0%
20230822 31.05 32.18 30.87 32.05 3.76% 1.62% 0% 22700 0.7159 87.14 31.54 0% 0 0% 0 0% 0 0% 0%
20230821 31.28 31.95 30.74 30.89 -0.99% -1.59% 0% 15698 0.4928 59.93 31.39 0% 0 0% 0 0% 0 0% 0%
20230818 32.06 32.36 31.16 31.2 -3.26% -1.45% 0% 18443 0.5839 70.17 31.66 0% 0 0% 0 0% 0 0% 0%
20230817 31.01 32.4 30.91 32.25 3.66% 0.91% 0% 20076 0.6417 75.87 31.96 0% 0 0% 0 0% 0 0% 0%
20230816 31.86 31.91 31.11 31.11 -2.57% -0.86% 0% 14195 0.4455 54.28 31.38 0% 0 0% 0 0% 0 0% 0%
20230815 32.6 32.9 31.58 31.93 -2.06% -0.13% 0% 16244 0.5193 64.18 31.97 0% 0 0% 0 0% 0 0% 0%
20230814 31.6 32.63 31.53 32.6 2% 1.37% 0% 13737 0.4418 54.71 32.16 0% 0 0% 0 0% 0 0% 0%
20230811 32.87 32.87 31.87 31.96 -2.8% -1.11% 0% 14555 0.4704 58.18 32.32 0% 0 0% 0 0% 0 0% 0%
20230810 32.86 33.08 32.39 32.88 1.7% 0.21% 0% 14606 0.4792 84.51 32.81 0% 0 0% 0 0% 0 0% 0%
20230809 32.67 33.15 32.3 32.33 -1.82% -1.01% 0% 13206 0.4313 73.94 32.66 0% 0 0% 0 0% 0 0% 0%
20230808 33.22 33.48 32.63 32.93 0.06% -0.33% 0% 19835 0.6553 71.79 33.04 0% 0 0% 0 0% 0 0% 0%
20230807 32.62 33.09 32.57 32.91 0.3% 0.09% 0% 17845 0.5868 65.58 32.88 0% 0 0% 0 0% 0 0% 0%
20230804 32.42 32.84 31.98 32.81 3.05% 0.86% 0% 24036 0.7818 87.11 32.53 0% 0 0% 0 0% 0 0% 0%
20230803 31.58 32.28 31.58 31.84 0.16% -0.16% 0% 13525 0.4313 46.65 31.89 0% 0 0% 0 0% 0 0% 0%
20230802 31.54 31.85 31.32 31.79 1.11% 0.66% 0% 13166 0.4158 39.63 31.58 0% 0 0% 0 0% 0 0% 0%
20230801 31.8 32.02 31.06 31.44 -1.04% 0.19% 0% 12443 0.3905 31.79 31.38 0% 0 0% 0 0% 0 0% 0%
20230731 31.6 32.15 31.3 31.77 0.51% -0.25% 0% 18660 0.5943 47.51 31.85 0% 0 0% 0 0% 0 0% 0%
20230728 31.46 31.73 30.9 31.61 0.67% 0.89% 0% 16776 0.5256 40.09 31.33 0% 0 0% 0 0% 0 0% 0%
20230727 31.95 32.06 31.33 31.4 -1.84% -0.76% 0% 19339 0.6119 44.66 31.64 0% 0 0% 0 0% 0 0% 0%
20230726 34.61 34.61 31.5 31.99 -7.3% -2.23% 0% 48710 1.5938 114.74 32.72 0% 0 0% 0 0% 0 0% 0%
20230725 34.36 34.57 33.95 34.51 2.31% 0.44% 0% 17428 0.5988 44.8 34.36 0% 0 0% 0 0% 0 0% 0%
20230724 34.01 34.79 33.7 33.73 -1.14% -1.2% 0% 16921 0.5776 42.66 34.14 0% 0 0% 0 0% 0 0% 0%
20230721 35.05 35.53 34.12 34.12 -3.53% -1.56% 0% 27033 0.937 67.89 34.66 0% 0 0% 0 0% 0 0% 0%
20230720 36.91 37.09 35.25 35.37 -5.02% -1.86% 0% 45795 1.6504 116.51 36.04 0% 0 0% 0 0% 0 0% 0%
20230719 35.92 37.48 35.57 37.24 5.02% 0.98% 0% 60416 2.2284 151.91 36.88 0% 0 0% 0 0% 0 0% 0%
20230718 36.2 36.28 35.27 35.46 -1.39% -0.62% 0% 17158 0.6122 39.74 35.68 0% 0 0% 0 0% 0 0% 0%
20230717 35.7 36.55 35.2 35.96 0.9% -0.33% 0% 30070 1.0849 105.98 36.08 0% 0 0% 0 0% 0 0% 0%
20230714 34.81 35.99 34.7 35.64 2.68% 0.22% 0% 27661 0.9837 96.35 35.56 0% 0 0% 0 0% 0 0% 0%
20230713 33.97 34.86 33.97 34.71 2.15% 0.55% 0% 19207 0.6631 63.94 34.52 0% 0 0% 0 0% 0 0% 0%
20230712 34.91 35.5 33.97 33.98 -2.8% -1.42% 0% 23138 0.7976 80.51 34.47 0% 0 0% 0 0% 0 0% 0%
20230711 34.89 35.33 34.8 34.96 0.26% -0.17% 0% 13239 0.4636 39.71 35.02 0% 0 0% 0 0% 0 0% 0%
20230710 35.21 35.49 34.73 34.87 -0.71% -0.26% 0% 13685 0.4784 40.79 34.96 0% 0 0% 0 0% 0 0% 0%
20230707 36.2 36.2 34.56 35.12 -2.98% -0.4% 0% 28835 1.0168 72.79 35.26 0% 0 0% 0 0% 0 0% 0%
20230706 35.75 36.92 35.32 36.2 2.03% -0.39% 0% 36538 1.3279 82.73 36.34 0% 0 0% 0 0% 0 0% 0%
20230705 35.9 36.19 35.41 35.48 -1.17% -0.81% 0% 24273 0.8682 49.61 35.77 0% 0 0% 0 0% 0 0% 0%
20230704 35.7 36.1 35.33 35.9 0.48% 0.53% 0% 24146 0.8623 41.2 35.71 0% 0 0% 0 0% 0 0% 0%
20230703 35.66 35.98 34.8 35.73 -0.14% 0.65% 0% 28761 1.0211 40.42 35.5 0% 0 0% 0 0% 0 0% 0%
20230630 35.13 35.89 34.78 35.78 1.47% 0.96% 0% 30217 1.071 40.17 35.44 0% 0 0% 0 0% 0 0% 0%
20230629 34.56 35.63 34.21 35.26 2.65% 0.46% 0% 34191 1.2002 43.42 35.1 0% 0 0% 0 0% 0 0% 0%
20230628 35.72 35.72 33.32 34.35 -3.84% 0.94% 0% 45815 1.5589 54.84 34.03 0% 0 0% 0 0% 0 0% 0%
20230627 35.56 36.65 35.56 35.72 -0.14% -0.67% 0% 39410 1.417 48.72 35.96 0% 0 0% 0 0% 0 0% 0%
20230626 38.82 39.41 35.71 35.77 -9.24% -3.35% 0% 70516 2.61 88.21 37.01 0% 0 0% 0 0% 0 0% 0%
20230621 41.56 41.61 38.93 39.41 -4.99% -1% 0% 67445 2.6853 91.39 39.81 0% 0 0% 0 0% 0 0% 0%
20230620 41.73 42.17 40.5 41.48 -1% 0.51% 0% 74126 3.0593 103.81 41.27 0% 0 0% 0 0% 0 0% 0%
20230619 41.15 42.73 40.75 41.9 1.95% 0.46% 0% 103772 4.3283 149.66 41.71 0% 0 0% 0 0% 0 0% 0%
20230616 37.85 41.25 37.78 41.1 8.96% 2.57% 0% 130599 5.2328 193.14 40.07 0% 0 0% 0 0% 0 0% 0%
20230615 39.01 39.49 37.6 37.72 -3.18% -2.03% 0% 65003 2.5023 99.89 38.5 0% 0 0% 0 0% 0 0% 0%
20230614 38.57 39.28 37.9 38.96 0.28% 0.7% 0% 56285 2.1776 77.18 38.69 0% 0 0% 0 0% 0 0% 0%
20230613 37.81 39.5 37.81 38.85 2.89% 0% 0% 57426 2.2308 73.32 38.85 0% 0 0% 0 0% 0 0% 0%
20230612 38.8 39.33 37.7 37.76 -3.01% -1.49% 0% 58746 2.2516 71.43 38.33 0% 0 0% 0 0% 0 0% 0%
20230609 39.2 39.87 38.49 38.93 -0.92% -0.46% 0% 50008 1.9559 57.65 39.11 0% 0 0% 0 0% 0 0% 0%
20230608 39.9 40.89 39.29 39.29 -2.65% -1.65% 0% 60921 2.4336 70.44 39.95 0% 0 0% 0 0% 0 0% 0%
20230607 38.1 40.6 37.71 40.36 4.7% 2.28% 0% 71022 2.8024 77.73 39.46 0% 0 0% 0 0% 0 0% 0%
20230606 39.51 40.53 38.26 38.55 -3.41% -2.33% 0% 64897 2.5617 66.38 39.47 0% 0 0% 0 0% 0 0% 0%
20230605 39.8 41 39.45 39.91 -0.52% -0.47% 0% 63317 2.5388 58.93 40.1 0% 0 0% 0 0% 0 0% 0%
20230602 41.46 41.7 40.12 40.12 -2.83% -1.52% 0% 78211 3.186 69.52 40.74 0% 0 0% 0 0% 0 0% 0%
20230601 37.53 42.88 37.21 41.29 6.91% 3.38% 0% 142294 5.6838 126.23 39.94 0% 0 0% 0 0% 0 0% 0%
20230531 39.05 41.5 38.21 38.62 -0.85% -2.94% 0% 109902 4.3728 105.27 39.79 0% 0 0% 0 0% 0 0% 0%
20230530 51.5 51.5 49.9 50.99 -2.91% 0.67% 0% 65116 3.2983 85.95 50.65 0% 0 0% 0 0% 0 0% 0%
20230529 48.6 52.52 48.28 52.52 7.67% 3.49% 0% 91063 4.6212 126.15 50.75 0% 0 0% 0 0% 0 0% 0%
20230526 49.96 49.96 47.71 48.78 -1.49% -0.25% 0% 52675 2.5757 76.62 48.9 0% 0 0% 0 0% 0 0% 0%
20230525 49.1 50.84 48.1 49.52 -1.82% 1.04% 0% 79765 3.9091 115.03 49.01 0% 0 0% 0 0% 0 0% 0%
20230524 50.26 52.88 49.68 50.44 -2% -1.21% 0% 103991 5.3093 168.23 51.06 0% 0 0% 0 0% 0 0% 0%
20230523 49.14 54.68 48.16 51.47 2.18% 0.63% 0% 137750 7.0462 255.23 51.15 0% 0 0% 0 0% 0 0% 0%
20230522 47.6 51.99 46.32 50.37 7.49% 2.23% 0% 107349 5.2888 240.62 49.27 0% 0 0% 0 0% 0 0% 0%
20230519 46.9 48.75 46.38 46.86 -0.11% -1.41% 0% 50780 2.4138 131.47 47.53 0% 0 0% 0 0% 0 0% 0%
20230518 44.28 47.72 43.96 46.91 5.42% 1.73% 0% 48036 2.2147 122.76 46.11 0% 0 0% 0 0% 0 0% 0%
20230517 43.75 44.59 42.83 44.5 2.87% 0.75% 0% 27212 1.202 71.07 44.17 0% 0 0% 0 0% 0 0% 0%
20230516 45.54 45.54 42.64 43.26 -4.69% -0.6% 0% 35427 1.5418 90.95 43.52 0% 0 0% 0 0% 0 0% 0%
20230515 45.31 46.08 44.31 45.39 -0.9% 0.64% 0% 36448 1.6437 99.24 45.1 0% 0 0% 0 0% 0 0% 0%
20230510 44.4 48.04 44.21 48.03 7.26% 3.36% 0% 63198 2.937 181.43 46.47 0% 0 0% 0 0% 0 0% 0%
20230509 44.5 45.66 44.47 44.78 -0.22% -0.58% 0% 32861 1.4799 94.22 45.04 0% 0 0% 0 0% 0 0% 0%
20230508 44.31 45.77 43.58 44.88 1.29% 0.31% 0% 30930 1.3838 89.02 44.74 0% 0 0% 0 0% 0 0% 0%
20230505 44.39 45.2 43.49 44.31 -0.4% 0.09% 0% 31991 1.4163 90.51 44.27 0% 0 0% 0 0% 0 0% 0%
20230504 44.2 44.99 43.6 44.49 2.13% 0.63% 0% 37664 1.6653 107.81 44.21 0% 0 0% 0 0% 0 0% 0%
20230428 40.66 44.19 40.6 43.56 11.12% 1.68% 0% 48448 2.0755 134.29 42.84 0% 0 0% 0 0% 0 0% 0%
20230427 40.18 40.98 38.89 39.2 -2.75% -1.61% 0% 25078 0.999 66.28 39.84 0% 0 0% 0 0% 0 0% 0%
20230426 40.7 42.5 40.06 40.31 -2.23% -1.63% 0% 27909 1.1437 70.75 40.98 0% 0 0% 0 0% 0 0% 0%
20230425 43 43 41 41.23 -4.12% -1.06% 0% 26914 1.1215 65.12 41.67 0% 0 0% 0 0% 0 0% 0%
20230424 42.06 43.57 42.06 43 0.94% -0.02% 0% 27695 1.1913 66.08 43.01 0% 0 0% 0 0% 0 0% 0%
20230421 47.39 47.59 42.12 42.6 -8.74% -3.23% 0% 57171 2.5167 121.27 44.02 0% 0 0% 0 0% 0 0% 0%
20230420 45.22 46.71 45.17 46.68 1.79% 0.97% 0% 28837 1.3331 62.42 46.23 0% 0 0% 0 0% 0 0% 0%
20230419 46.39 46.8 45.71 45.86 -0.74% -0.8% 0% 31587 1.4603 61.02 46.23 0% 0 0% 0 0% 0 0% 0%
20230418 46.14 47.14 45.7 46.2 -0.9% -0.43% 0% 25739 1.1943 44.66 46.4 0% 0 0% 0 0% 0 0% 0%
20230417 48.03 48.48 46.1 46.62 -4.29% -0.43% 0% 34609 1.6203 51.45 46.82 0% 0 0% 0 0% 0 0% 0%
20230414 48.01 49.5 47.61 48.71 1.63% 0.41% 0% 34707 1.6836 53.41 48.51 0% 0 0% 0 0% 0 0% 0%
20230413 48 49.31 47.7 47.93 -1.03% -1.26% 0% 44359 2.153 66.87 48.54 0% 0 0% 0 0% 0 0% 0%
20230412 46.37 48.55 46 48.43 4.44% 1.77% 0% 47911 2.2802 69.2 47.59 0% 0 0% 0 0% 0 0% 0%
20230411 45.9 47.06 45.39 46.37 1.02% 0.24% 0% 42419 1.9623 55.37 46.26 0% 0 0% 0 0% 0 0% 0%
20230410 51 51 45.65 45.9 -10.35% -4.26% 0% 81103 3.8884 102.23 47.94 0% 0 0% 0 0% 0 0% 0%
20230407 50.98 51.46 49.4 51.2 1.39% 1.27% 0% 61211 3.0951 82.5 50.56 0% 0 0% 0 0% 0 0% 0%
20230406 52.8 52.99 49.93 50.5 -6.57% -2.02% 0% 75819 3.9075 99.83 51.54 0% 0 0% 0 0% 0 0% 0%
20230404 54.79 55.95 53.1 54.05 -3.15% -0.57% 0% 78368 4.2601 103.9 54.36 0% 0 0% 0 0% 0 0% 0%
20230403 48.01 57.63 48 55.81 14.79% 4.53% 0% 111691 5.9634 147.36 53.39 0% 0 0% 0 0% 0 0% 0%
20230331 46.61 48.83 46.41 48.62 3.93% 1.89% 0% 36135 1.7242 43.4 47.72 0% 0 0% 0 0% 0 0% 0%
20230330 48.03 48.8 46.64 46.78 -3.63% -1.35% 0% 50381 2.389 54.84 47.42 0% 0 0% 0 0% 0 0% 0%
20230329 47.52 50 47.52 48.54 -0.59% -1.18% 0% 59097 2.9026 62.7 49.12 0% 0 0% 0 0% 0 0% 0%
20230328 52.14 55.88 48.83 48.83 -6.06% -7.01% 0% 90916 4.7741 97.59 52.51 0% 0 0% 0 0% 0 0% 0%
20230327 49.78 52 49.5 51.98 4.59% 1.58% 0% 89367 4.5729 89.55 51.17 0% 0 0% 0 0% 0 0% 0%
20230324 50 50.98 49.09 49.7 -1.97% -0.3% 0% 67719 3.3757 63.9 49.85 0% 0 0% 0 0% 0 0% 0%
20230323 51.5 51.7 48.79 50.7 -3.52% 0.96% 0% 94374 4.7398 85.72 50.22 0% 0 0% 0 0% 0 0% 0%
20230322 49.2 54.89 48.78 52.55 6.92% 1.82% 0% 111417 5.7506 113.4 51.61 0% 0 0% 0 0% 0 0% 0%
20230321 48 50.18 47.3 49.15 1.32% 0.66% 0% 76419 3.7312 81.4 48.83 0% 0 0% 0 0% 0 0% 0%
20230320 48.5 52.24 47.81 48.51 -1.2% -2.16% 0% 104513 5.1817 119.88 49.58 0% 0 0% 0 0% 0 0% 0%
20230317 48.68 50.55 48.28 49.1 3.85% -0.1% 0% 112066 5.5086 142.29 49.15 0% 0 0% 0 0% 0 0% 0%
20230316 46.2 48.9 45 47.28 1.68% 0.62% 0% 108030 5.0763 148.66 46.99 0% 0 0% 0 0% 0 0% 0%
20230315 48.61 50.6 45.98 46.5 -3.69% -3.06% 0% 115171 5.5252 183.62 47.97 0% 0 0% 0 0% 0 0% 0%
20230314 50.49 53.91 47.63 48.28 3.63% -4.21% 0% 136730 6.8914 262.92 50.4 0% 0 0% 0 0% 0 0% 0%
20230313 43.75 47.5 43.73 46.59 6.76% 1.66% 0% 138069 6.3275 316.45 45.83 0% 0 0% 0 0% 0 0% 0%
20230310 39.57 47 39.42 43.64 9.51% -0.95% 0% 122114 5.3809 374.46 44.06 0% 0 0% 0 0% 0 0% 0%
20230309 39.73 39.95 39.01 39.85 0.94% 0.89% 0% 15637 0.6176 64.16 39.5 0% 0 0% 0 0% 0 0% 0%
20230308 38.11 39.53 38.1 39.48 3.65% 1.15% 0% 21280 0.8306 82.18 39.03 0% 0 0% 0 0% 0 0% 0%
20230307 39.9 39.9 38.04 38.09 -4.27% -1.7% 0% 27914 1.0818 104.79 38.75 0% 0 0% 0 0% 0 0% 0%
20230306 40.21 40.66 39.66 39.79 -1.09% -0.45% 0% 17783 0.7108 69.35 39.97 0% 0 0% 0 0% 0 0% 0%
20230303 40.99 41.07 39.8 40.23 -1.71% -0.35% 0% 24108 0.9732 90.78 40.37 0% 0 0% 0 0% 0 0% 0%
20230302 40.88 41.6 40.75 40.93 -0.75% -0.37% 0% 25635 1.0531 90.84 41.08 0% 0 0% 0 0% 0 0% 0%
20230301 39.8 41.48 39.68 41.24 3.62% 0.83% 0% 40570 1.6593 133.39 40.9 0% 0 0% 0 0% 0 0% 0%
20230228 39.74 40.09 39.15 39.8 2.1% 0.35% 0% 17643 0.6997 57.62 39.66 0% 0 0% 0 0% 0 0% 0%
20230227 39.67 39.88 38.85 38.98 -1.54% -0.64% 0% 18086 0.7096 53.61 39.23 0% 0 0% 0 0% 0 0% 0%
20230224 39.65 40.15 39.4 39.59 -0.15% -0.4% 0% 16623 0.6607 45.83 39.75 0% 0 0% 0 0% 0 0% 0%
20230223 40.2 40.61 39.3 39.65 -2.77% -0.5% 0% 25847 1.0299 62.61 39.85 0% 0 0% 0 0% 0 0% 0%
20230222 39.7 41.35 39.39 40.78 1.57% 1.07% 0% 27356 1.1037 60.74 40.35 0% 0 0% 0 0% 0 0% 0%
20230221 40.5 40.97 39.77 40.15 -0.94% -0.42% 0% 25540 1.0299 52.48 40.32 0% 0 0% 0 0% 0 0% 0%
20230220 39.56 40.69 39.21 40.53 0.82% 1.15% 0% 29585 1.1855 52.15 40.07 0% 0 0% 0 0% 0 0% 0%
20230217 40.31 41.75 39.81 40.2 1.01% -1.03% 0% 44734 1.8169 79.38 40.62 0% 0 0% 0 0% 0 0% 0%
20230216 40.94 42.28 39.68 39.8 -3.56% -3.09% 0% 45575 1.8718 84.33 41.07 0% 0 0% 0 0% 0 0% 0%
20230215 41.01 41.68 40.65 41.27 0.66% 0.1% 0% 32149 1.3256 61.71 41.23 0% 0 0% 0 0% 0 0% 0%
20230214 42.2 42.59 40.75 41 -3.1% -0.56% 0% 41595 1.7149 81.92 41.23 0% 0 0% 0 0% 0 0% 0%
20230213 41.9 43.15 41.73 42.31 0.98% -0.33% 0% 43840 1.8611 94.67 42.45 0% 0 0% 0 0% 0 0% 0%
20230210 42.87 43.87 41.75 41.9 -2.26% -1.94% 0% 62406 2.6664 141.99 42.73 0% 0 0% 0 0% 0 0% 0%
20230209 40.09 42.87 39.5 42.87 7.34% 3.6% 0% 67788 2.8051 169.61 41.38 0% 0 0% 0 0% 0 0% 0%
20230208 41.38 41.97 39.94 39.94 -5.11% -1.46% 0% 62108 2.5174 175.62 40.53 0% 0 0% 0 0% 0 0% 0%
20230207 38.5 44.28 37.61 42.09 9.07% 2.26% 0% 100602 4.1409 337.03 41.16 0% 0 0% 0 0% 0 0% 0%
20230206 38.5 38.99 37.96 38.59 1.07% 0.31% 0% 34104 1.3119 153.93 38.47 0% 0 0% 0 0% 0 0% 0%
20230203 37.24 38.23 37.1 38.18 2.06% 0.79% 0% 29718 1.1256 148.4 37.88 0% 0 0% 0 0% 0 0% 0%
20230202 37.68 38.21 37.22 37.41 0.11% -0.72% 0% 30598 1.153 171.77 37.68 0% 0 0% 0 0% 0 0% 0%
20230201 36.5 37.37 36.42 37.37 2.44% 0.89% 0% 21117 0.7822 135.43 37.04 0% 0 0% 0 0% 0 0% 0%
20230131 36.4 36.57 36.2 36.48 -0.63% 0.27% 0% 13605 0.4949 92.55 36.38 0% 0 0% 0 0% 0 0% 0%
20230130 35.68 37.27 35.55 36.71 3.91% 0.58% 0% 26421 0.9643 191.16 36.5 0% 0 0% 0 0% 0 0% 0%
20230120 35.78 35.78 35.13 35.33 -0.62% -0.25% 0% 11950 0.4233 98.05 35.42 0% 0 0% 0 0% 0 0% 0%
20230119 34.78 35.58 34.58 35.55 2.16% 0.68% 0% 15914 0.562 153.83 35.31 0% 0 0% 0 0% 0 0% 0%
20230118 34.79 34.98 34.43 34.8 1.19% -0.11% 0% 12111 0.4219 101.46 34.84 0% 0 0% 0 0% 0 0% 0%
20230117 34.2 34.67 34.15 34.39 0.38% 0% 0% 7842 0.2697 63.17 34.39 0% 0 0% 0 0% 0 0% 0%
20230116 34.01 34.59 33.74 34.26 1.69% -0.38% 0% 9977 0.3431 79.37 34.39 0% 0 0% 0 0% 0 0% 0%
20230113 33.81 34.1 33.5 33.69 0.03% -0.12% 0% 5487 0.1851 44.24 33.73 0% 0 0% 0 0% 0 0% 0%
20230112 33.57 34.12 33.5 33.68 0.24% -0.38% 0% 6717 0.2271 54.66 33.81 0% 0 0% 0 0% 0 0% 0%
20230111 34.22 34.58 33.59 33.6 -1.7% -1.44% 0% 9525 0.3247 77.32 34.09 0% 0 0% 0 0% 0 0% 0%
20230110 34.42 34.49 33.93 34.18 -0.2% 0% 0% 5594 0.1912 47.08 34.18 0% 0 0% 0 0% 0 0% 0%
20230109 34.18 34.44 34 34.25 0.76% 0.12% 0% 6858 0.2346 56.93 34.21 0% 0 0% 0 0% 0 0% 0%
20230106 34.25 34.39 33.83 33.99 -1.34% -0.29% 0% 10287 0.3507 85.01 34.09 0% 0 0% 0 0% 0 0% 0%
20230105 34.34 34.6 33.91 34.45 0.17% 0.55% 0% 13312 0.4561 109.84 34.26 0% 0 0% 0 0% 0 0% 0%
20230104 33.5 34.66 33.31 34.39 2.66% 1.03% 0% 17955 0.6112 152.5 34.04 0% 0 0% 0 0% 0 0% 0%
20230103 32.07 33.57 32.03 33.5 3.94% 1.09% 0% 13337 0.442 122.48 33.14 0% 0 0% 0 0% 0 0% 0%
20221230 32.48 32.48 32.13 32.23 0.37% -0.12% 0% 5748 0.1855 57.84 32.27 0% 0 0% 0 0% 0 0% 0%
20221229 32.03 32.55 32.03 32.11 0% -0.53% 0% 7109 0.2295 60.23 32.28 0% 0 0% 0 0% 0 0% 0%
20221228 32.96 32.96 32.1 32.11 -2.64% -0.83% 0% 8271 0.2678 66.66 32.38 0% 0 0% 0 0% 0 0% 0%
20221227 33.2 33.2 32.61 32.98 -0.12% 0.43% 0% 6715 0.2205 51.3 32.84 0% 0 0% 0 0% 0 0% 0%
20221226 32.43 33.18 32.4 33.02 1.82% 0.4% 0% 7589 0.2496 55.14 32.89 0% 0 0% 0 0% 0 0% 0%
20221223 32.34 32.92 32.06 32.43 0.81% -0.22% 0% 8404 0.2731 54.32 32.5 0% 0 0% 0 0% 0 0% 0%
20221222 33.36 33.49 32.07 32.17 -3.42% -1.53% 0% 11676 0.3815 67.48 32.67 0% 0 0% 0 0% 0 0% 0%
20221221 34.09 34.31 33.11 33.31 -2.35% -0.98% 0% 10284 0.346 52.16 33.64 0% 0 0% 0 0% 0 0% 0%
20221220 34.15 34.45 33.81 34.11 0.5% 0.09% 0% 5340 0.182 26.23 34.08 0% 0 0% 0 0% 0 0% 0%
20221219 34.61 34.91 33.91 33.94 -2.5% -1.14% 0% 8725 0.2995 40.17 34.33 0% 0 0% 0 0% 0 0% 0%
20221216 35.92 35.92 34.75 34.81 -3.6% -1.08% 0% 16559 0.5827 72.34 35.19 0% 0 0% 0 0% 0 0% 0%
20221215 35.52 36.87 35.51 36.11 0.95% -0.36% 0% 11340 0.411 45.15 36.24 0% 0 0% 0 0% 0 0% 0%
20221214 36.58 36.99 35.77 35.77 -1.43% -1.6% 0% 14617 0.5314 58.41 36.35 0% 0 0% 0 0% 0 0% 0%
20221213 37.1 37.2 36.24 36.29 -2.45% -0.96% 0% 12261 0.4492 48.96 36.64 0% 0 0% 0 0% 0 0% 0%
20221212 37.16 37.44 36.3 37.2 0.43% 0.84% 0% 18015 0.6646 72.65 36.89 0% 0 0% 0 0% 0 0% 0%
20221209 37.93 37.93 36.98 37.04 -2.45% -0.56% 0% 21857 0.8142 94.27 37.25 0% 0 0% 0 0% 0 0% 0%
20221208 37.13 38.66 36.48 37.97 2.35% 0.18% 0% 34440 1.3053 160.34 37.9 0% 0 0% 0 0% 0 0% 0%
20221207 37.28 37.69 36.88 37.1 -0.93% -0.22% 0% 14232 0.5292 74.09 37.18 0% 0 0% 0 0% 0 0% 0%
20221206 37.85 38.18 37.23 37.45 -1.21% -0.43% 0% 18411 0.6924 93.04 37.61 0% 0 0% 0 0% 0 0% 0%
20221205 37.63 38.09 37.35 37.91 -0.18% 0.56% 0% 23284 0.8778 118.09 37.7 0% 0 0% 0 0% 0 0% 0%
20221202 35.99 38.28 35.95 37.98 5.85% 1.47% 0% 42739 1.5996 224.88 37.43 0% 0 0% 0 0% 0 0% 0%
20221201 35.25 35.96 35.03 35.88 2.69% 0.56% 0% 17207 0.6139 91.75 35.68 0% 0 0% 0 0% 0 0% 0%
20221130 35.52 35.52 34.85 34.94 -1.74% -0.57% 0% 12369 0.4346 62.31 35.14 0% 0 0% 0 0% 0 0% 0%
20221129 35.11 35.77 34.89 35.56 1.37% 0.57% 0% 11613 0.4106 53.44 35.36 0% 0 0% 0 0% 0 0% 0%
20221128 34.9 35.28 34.34 35.08 0.37% 0.46% 0% 7353 0.2568 30.68 34.92 0% 0 0% 0 0% 0 0% 0%
20221125 35.6 35.9 34.8 34.95 -1.94% -0.65% 0% 11698 0.4115 45.79 35.18 0% 0 0% 0 0% 0 0% 0%
20221124 35.56 35.78 35.15 35.64 0.91% 0.22% 0% 10367 0.3686 37.56 35.56 0% 0 0% 0 0% 0 0% 0%
20221123 36.51 36.7 34.68 35.32 -3.84% -0.28% 0% 25141 0.8904 80.75 35.42 0% 0 0% 0 0% 0 0% 0%
20221122 37.38 37.66 36.68 36.73 -2.05% -0.97% 0% 18501 0.6862 58.55 37.09 0% 0 0% 0 0% 0 0% 0%
20221121 37.09 37.87 36.91 37.5 0.94% 0.24% 0% 14803 0.5538 41.82 37.41 0% 0 0% 0 0% 0 0% 0%
20221118 38.84 38.89 37.15 37.15 -4.5% -2.13% 0% 31456 1.1941 81.38 37.96 0% 0 0% 0 0% 0 0% 0%
20221117 38.1 38.98 37.68 38.9 1.04% 1.3% 0% 23826 0.9149 60.58 38.4 0% 0 0% 0 0% 0 0% 0%
20221116 38.1 39.57 37.95 38.5 0.55% -0.88% 0% 28404 1.1031 67.03 38.84 0% 0 0% 0 0% 0 0% 0%
20221115 37.6 38.44 37.36 38.29 1.43% 0.5% 0% 26902 1.025 59.56 38.1 0% 0 0% 0 0% 0 0% 0%
20221114 36.93 37.78 36.58 37.75 1.45% 1.23% 0% 21939 0.818 44.95 37.29 0% 0 0% 0 0% 0 0% 0%
20221111 38.02 38.18 37.07 37.21 0.08% -1.04% 0% 30305 1.1394 56.27 37.6 0% 0 0% 0 0% 0 0% 0%
20221110 38.77 38.8 37.18 37.18 -5.39% -2.24% 0% 40894 1.555 73.5 38.03 0% 0 0% 0 0% 0 0% 0%
20221109 40 40.88 39.18 39.3 -3.11% -0.91% 0% 40623 1.6113 79.02 39.66 0% 0 0% 0 0% 0 0% 0%
20221108 38.99 40.62 38.99 40.56 4.29% 1.45% 0% 54577 2.1818 110 39.98 0% 0 0% 0 0% 0 0% 0%
20221107 38.61 39.96 38.32 38.89 0.75% -1.19% 0% 48138 1.8947 102.26 39.36 0% 0 0% 0 0% 0 0% 0%
20221104 38.6 38.98 37.85 38.6 -1.08% 0.34% 0% 40045 1.5406 87.29 38.47 0% 0 0% 0 0% 0 0% 0%
20221103 37.7 39.11 36.54 39.02 3.47% 3.17% 0% 57080 2.1585 122.78 37.82 0% 0 0% 0 0% 0 0% 0%
20221102 38.44 38.57 37.44 37.71 -1.87% -0.61% 0% 46481 1.7634 102.7 37.94 0% 0 0% 0 0% 0 0% 0%
20221101 37.75 38.45 36.63 38.43 0.21% 1.83% 0% 53919 2.035 126.4 37.74 0% 0 0% 0 0% 0 0% 0%
20221031 35.35 39.14 35.35 38.35 8.36% 2.79% 0% 76102 2.8394 190.95 37.31 0% 0 0% 0 0% 0 0% 0%
20221028 34.2 36.8 34.1 35.39 3.97% 0.11% 0% 57527 2.0334 153.38 35.35 0% 0 0% 0 0% 0 0% 0%
20221027 34.14 34.61 33.86 34.04 -0.23% -0.76% 0% 20696 0.7098 56.75 34.3 0% 0 0% 0 0% 0 0% 0%
20221026 33.08 34.65 33.08 34.12 2.99% 0.09% 0% 25998 0.8863 66.92 34.09 0% 0 0% 0 0% 0 0% 0%
20221025 33.55 33.98 32.35 33.13 -2.04% 0.09% 0% 22941 0.7594 58.6 33.1 0% 0 0% 0 0% 0 0% 0%
20221024 34.3 35.2 33.38 33.82 -2.68% -1.26% 0% 29735 1.0185 81.92 34.25 0% 0 0% 0 0% 0 0% 0%
20221021 35.4 36.28 34.66 34.75 -0.2% -1.56% 0% 43143 1.523 128.47 35.3 0% 0 0% 0 0% 0 0% 0%
20221020 33.3 35.45 33.02 34.82 5.45% 1.34% 0% 50146 1.723 156.33 34.36 0% 0 0% 0 0% 0 0% 0%
20221019 33.68 33.76 33.01 33.02 -2.05% -0.75% 0% 18599 0.6188 62.21 33.27 0% 0 0% 0 0% 0 0% 0%
20221018 34.39 34.39 33.48 33.71 -1.86% -0.21% 0% 23042 0.7784 77.31 33.78 0% 0 0% 0 0% 0 0% 0%
20221017 32.96 34.48 32.84 34.35 2.45% 1.09% 0% 35578 1.2088 119.72 33.98 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