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. 恩威医药301331
    4. 返回上一页 刷新
股票代码（例：sz301331）       235条   (进入恩威医药股票专站) 恩威医药股票成本分析
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 43.74 44.42 43.18 43.78 0.92% -0.09% 0% 14513 0.6359 97.35 43.82 0% 0 0% 0 0% 0 0% 0%
20230927 42.16 44.14 42.16 43.38 2.92% 0.05% 0% 23724 1.0287 153.21 43.36 0% 0 0% 0 0% 0 0% 0%
20230926 42.39 42.4 41.81 42.15 -0.38% 0.31% 0% 7287 0.3062 47.72 42.02 0% 0 0% 0 0% 0 0% 0%
20230925 41.84 42.74 41.65 42.31 1.54% -0.02% 0% 12659 0.5357 74.37 42.32 0% 0 0% 0 0% 0 0% 0%
20230922 41.02 41.98 40.6 41.67 1.68% 0.63% 0% 9439 0.3909 53.86 41.41 0% 0 0% 0 0% 0 0% 0%
20230921 41.33 41.89 40.85 40.98 -1.42% -0.65% 0% 9299 0.3836 52.66 41.25 0% 0 0% 0 0% 0 0% 0%
20230920 41.52 42.4 41.08 41.57 -0.55% -0.57% 0% 10510 0.4394 59.1 41.81 0% 0 0% 0 0% 0 0% 0%
20230919 41.92 42.9 41.8 41.8 -0.71% -1.16% 0% 13945 0.5897 77.37 42.29 0% 0 0% 0 0% 0 0% 0%
20230918 42.38 42.99 41.99 42.1 -0.94% -0.52% 0% 16575 0.7015 91.05 42.32 0% 0 0% 0 0% 0 0% 0%
20230915 41.99 43.14 41.71 42.5 0.5% -0.21% 0% 21040 0.8961 115 42.59 0% 0 0% 0 0% 0 0% 0%
20230914 41.4 42.4 40.97 42.29 2.08% 0.86% 0% 19548 0.8197 97.76 41.93 0% 0 0% 0 0% 0 0% 0%
20230913 41.71 42.2 40.95 41.43 -1.52% -0.05% 0% 15588 0.6462 65.32 41.45 0% 0 0% 0 0% 0 0% 0%
20230912 40.98 42.88 40.86 42.07 1.72% -0.5% 0% 24258 1.0256 100.74 42.28 0% 0 0% 0 0% 0 0% 0%
20230911 40.84 41.79 40.55 41.36 1.17% -0.12% 0% 12906 0.5345 52.69 41.41 0% 0 0% 0 0% 0 0% 0%
20230908 40.3 41.16 40.2 40.88 1.31% 0.44% 0% 9822 0.3998 37.22 40.7 0% 0 0% 0 0% 0 0% 0%
20230907 41.05 41.17 40.31 40.35 -2.09% -0.91% 0% 10595 0.4314 38.67 40.72 0% 0 0% 0 0% 0 0% 0%
20230906 41.31 41.75 41 41.21 -1.22% -0.17% 0% 13868 0.5725 49.6 41.28 0% 0 0% 0 0% 0 0% 0%
20230905 41.85 42.47 41.44 41.72 -0.78% -0.31% 0% 15600 0.6528 54.43 41.85 0% 0 0% 0 0% 0 0% 0%
20230904 42.12 42.33 41.6 42.05 -0.57% 0.26% 0% 17592 0.7378 61.02 41.94 0% 0 0% 0 0% 0 0% 0%
20230901 42.66 42.97 42.1 42.29 -3.8% -0.12% 0% 33913 1.4359 119.66 42.34 0% 0 0% 0 0% 0 0% 0%
20230831 41.77 44.44 40.92 43.96 5.42% 2.38% 0% 52746 2.265 190.08 42.94 0% 0 0% 0 0% 0 0% 0%
20230830 42.01 42.1 41.32 41.7 -0.95% 0.19% 0% 19989 0.8319 73.36 41.62 0% 0 0% 0 0% 0 0% 0%
20230829 39.77 42.13 39.36 42.1 5.65% 2.11% 0% 25384 1.0465 88.04 41.23 0% 0 0% 0 0% 0 0% 0%
20230828 41.76 42.05 39.61 39.85 1.17% -2.23% 0% 28287 1.1531 82.97 40.76 0% 0 0% 0 0% 0 0% 0%
20230825 39.56 40.67 39.2 39.39 -0.48% -1.4% 0% 20342 0.8126 50.99 39.95 0% 0 0% 0 0% 0 0% 0%
20230824 40.15 40.45 38.51 39.58 -1.15% 0.43% 0% 23013 0.907 48.75 39.41 0% 0 0% 0 0% 0 0% 0%
20230823 39.74 40.96 39.5 40.04 0.4% -0.82% 0% 26273 1.0606 47.15 40.37 0% 0 0% 0 0% 0 0% 0%
20230822 40.8 40.83 39.23 39.88 -1.53% 0.1% 0% 18648 0.7429 30.78 39.84 0% 0 0% 0 0% 0 0% 0%
20230821 41.3 41.55 40.46 40.5 -1.56% -1.2% 0% 16650 0.6825 27.57 40.99 0% 0 0% 0 0% 0 0% 0%
20230818 43.19 43.19 41.12 41.14 -4.1% -1.37% 0% 32966 1.3749 56.26 41.71 0% 0 0% 0 0% 0 0% 0%
20230817 43.49 44.86 42.51 42.9 -3.16% -0.88% 0% 39838 1.724 73.74 43.28 0% 0 0% 0 0% 0 0% 0%
20230816 44.68 45.99 43.5 44.3 -1.36% -0.36% 0% 53239 2.3669 107.65 44.46 0% 0 0% 0 0% 0 0% 0%
20230815 44.38 46.58 43.74 44.91 2.39% -0.77% 0% 67580 3.0588 153.99 45.26 0% 0 0% 0 0% 0 0% 0%
20230814 45.52 46.2 42.9 43.86 -4.01% -0.16% 0% 54253 2.3833 138.65 43.93 0% 0 0% 0 0% 0 0% 0%
20230811 47.14 47.77 44.7 45.69 -2.77% -1.08% 0% 75664 3.4952 230.82 46.19 0% 0 0% 0 0% 0 0% 0%
20230810 44.9 51.79 44.9 46.99 6.8% -2.59% 0% 99236 4.7868 428.5 48.24 0% 0 0% 0 0% 0 0% 0%
20230809 40.54 44.84 40.08 44 7.32% 3.48% 0% 63549 2.7024 402.4 42.52 0% 0 0% 0 0% 0 0% 0%
20230808 38.62 41.15 38.18 41 6.16% 1.56% 0% 33749 1.3625 260.1 40.37 0% 0 0% 0 0% 0 0% 0%
20230807 39.45 39.51 38.41 38.62 -2.1% -0.57% 0% 9038 0.351 79.36 38.84 0% 0 0% 0 0% 0 0% 0%
20230804 39.66 40.15 39.4 39.45 -0.53% -0.78% 0% 7604 0.3023 60.69 39.76 0% 0 0% 0 0% 0 0% 0%
20230803 39.09 40.15 39.08 39.66 1.07% -0.15% 0% 8985 0.3569 69.65 39.72 0% 0 0% 0 0% 0 0% 0%
20230802 39.09 39.51 38.95 39.24 0.08% 0.1% 0% 6528 0.2559 49.23 39.2 0% 0 0% 0 0% 0 0% 0%
20230801 39.97 40.09 39.1 39.21 -2.07% -0.66% 0% 9768 0.3855 69.68 39.47 0% 0 0% 0 0% 0 0% 0%
20230731 40.46 40.68 39.83 40.04 -1.01% -0.27% 0% 8349 0.3352 57.42 40.15 0% 0 0% 0 0% 0 0% 0%
20230728 40.1 40.58 40.03 40.45 0.45% 0.22% 0% 7691 0.3104 48.9 40.36 0% 0 0% 0 0% 0 0% 0%
20230727 40.81 40.97 40.22 40.27 -1.32% -0.62% 0% 8162 0.3307 42.46 40.52 0% 0 0% 0 0% 0 0% 0%
20230726 40.8 41.19 40.54 40.81 -0.46% 0.02% 0% 8214 0.3351 43.24 40.8 0% 0 0% 0 0% 0 0% 0%
20230725 41.33 41.39 40.51 41 -0.85% 0.42% 0% 13845 0.5653 72.31 40.83 0% 0 0% 0 0% 0 0% 0%
20230724 40.19 42 39.76 41.35 3.82% 0.78% 0% 22083 0.906 122.25 41.03 0% 0 0% 0 0% 0 0% 0%
20230721 39.6 40.4 39.51 39.83 0.84% -0.47% 0% 10471 0.419 62.29 40.02 0% 0 0% 0 0% 0 0% 0%
20230720 39.94 40.21 39.42 39.5 -1.25% -0.78% 0% 7677 0.3056 46.29 39.81 0% 0 0% 0 0% 0 0% 0%
20230719 40.6 41.23 39.82 40 -2.06% -0.4% 0% 10250 0.4116 63.15 40.16 0% 0 0% 0 0% 0 0% 0%
20230718 40.08 40.98 39.8 40.84 1.62% 0.62% 0% 16448 0.6677 105.08 40.59 0% 0 0% 0 0% 0 0% 0%
20230717 40.47 40.66 39.67 40.19 -0.3% 0.5% 0% 19641 0.7855 144.47 39.99 0% 0 0% 0 0% 0 0% 0%
20230714 40.7 41.39 39.82 40.31 4.78% -0.32% 0% 41821 1.6911 342.41 40.44 0% 0 0% 0 0% 0 0% 0%
20230713 38.15 38.59 38.15 38.47 0.76% 0.26% 0% 7146 0.2742 75.98 38.37 0% 0 0% 0 0% 0 0% 0%
20230712 38.19 39.05 38.08 38.18 -0.03% -1.19% 0% 11774 0.455 174.16 38.64 0% 0 0% 0 0% 0 0% 0%
20230711 38.17 38.24 37.91 38.19 0.29% 0.29% 0% 3703 0.141 40.48 38.08 0% 0 0% 0 0% 0 0% 0%
20230710 38.18 38.39 37.93 38.08 0.18% -0.03% 0% 5141 0.1958 80.59 38.09 0% 0 0% 0 0% 0 0% 0%
20230707 38.12 38.59 37.91 38.01 0.13% -0.68% 0% 6752 0.2584 105.77 38.27 0% 0 0% 0 0% 0 0% 0%
20230706 38.14 38.15 37.77 37.96 -0.39% 0.05% 0% 4507 0.171 42.54 37.94 0% 0 0% 0 0% 0 0% 0%
20230705 38.01 38.3 37.93 38.11 -0.29% 0.05% 0% 4565 0.1739 67.94 38.09 0% 0 0% 0 0% 0 0% 0%
20230704 38.05 38.38 37.66 38.22 0.74% 0.53% 0% 7041 0.2677 55.28 38.02 0% 0 0% 0 0% 0 0% 0%
20230703 38.3 38.3 37.6 37.94 -0.42% 0.34% 0% 7662 0.2897 55.32 37.81 0% 0 0% 0 0% 0 0% 0%
20230630 37.97 38.48 37.74 38.1 1.09% -0.24% 0% 9036 0.3451 63.61 38.19 0% 0 0% 0 0% 0 0% 0%
20230629 37.4 38.38 37.37 37.69 1.21% -0.58% 0% 7946 0.3012 55.85 37.91 0% 0 0% 0 0% 0 0% 0%
20230628 37.49 37.55 36.74 37.24 -0.67% 0.38% 0% 4636 0.172 31.74 37.1 0% 0 0% 0 0% 0 0% 0%
20230627 36.64 37.62 36.64 37.49 2.49% 0.54% 0% 6455 0.2407 42.98 37.29 0% 0 0% 0 0% 0 0% 0%
20230626 37.01 37.15 36.38 36.58 -1.16% -0.3% 0% 5757 0.2112 36.86 36.69 0% 0 0% 0 0% 0 0% 0%
20230621 37.27 37.6 37.01 37.01 -0.72% -0.7% 0% 6509 0.2426 39.99 37.27 0% 0 0% 0 0% 0 0% 0%
20230620 37.88 37.9 37.22 37.28 -1.32% -0.56% 0% 8052 0.3019 48.58 37.49 0% 0 0% 0 0% 0 0% 0%
20230619 38.7 38.7 37.62 37.78 -2.12% -0.58% 0% 9927 0.3772 58.14 38 0% 0 0% 0 0% 0 0% 0%
20230616 38.35 38.77 38.17 38.6 0.65% 0.29% 0% 5937 0.2285 34.44 38.49 0% 0 0% 0 0% 0 0% 0%
20230615 38.79 38.79 37.75 38.35 -0.65% 0.47% 0% 8865 0.3384 50.87 38.17 0% 0 0% 0 0% 0 0% 0%
20230614 38.89 38.94 38.41 38.6 -0.26% -0.1% 0% 5579 0.2156 30.33 38.64 0% 0 0% 0 0% 0 0% 0%
20230613 38.79 39.08 38.61 38.7 -0.77% -0.31% 0% 6402 0.2485 32.91 38.82 0% 0 0% 0 0% 0 0% 0%
20230612 39.31 39.7 38.33 39 -0.08% 0.75% 0% 7430 0.2876 36.66 38.71 0% 0 0% 0 0% 0 0% 0%
20230609 38.73 39.7 38.25 39.03 1.32% -0.23% 0% 8173 0.3197 38.7 39.12 0% 0 0% 0 0% 0 0% 0%
20230608 39.83 40.41 38.49 38.52 -3.8% -1.28% 0% 14561 0.5682 65.08 39.02 0% 0 0% 0 0% 0 0% 0%
20230607 39.65 40.39 39.3 40.04 1.06% 0.43% 0% 9575 0.3818 42.07 39.87 0% 0 0% 0 0% 0 0% 0%
20230606 41.32 41.33 39.58 39.62 -4.3% -1.42% 0% 15675 0.6299 64.23 40.19 0% 0 0% 0 0% 0 0% 0%
20230605 40.31 41.42 39.9 41.4 2.63% 1.22% 0% 17284 0.707 63.7 40.9 0% 0 0% 0 0% 0 0% 0%
20230602 39.71 40.97 39.56 40.34 1.89% 0.32% 0% 11192 0.45 38.88 40.21 0% 0 0% 0 0% 0 0% 0%
20230601 40.26 40.45 39.49 39.59 -1.86% -0.88% 0% 11995 0.4791 60.12 39.94 0% 0 0% 0 0% 0 0% 0%
20230531 39.78 40.8 39.61 40.34 1.33% 0.05% 0% 10825 0.4365 51.81 40.32 0% 0 0% 0 0% 0 0% 0%
20230530 39.76 40.29 39.2 39.81 -0.65% 0.28% 0% 10885 0.4321 33.21 39.7 0% 0 0% 0 0% 0 0% 0%
20230529 40.55 41.19 39.9 40.07 -1.89% -0.82% 0% 11477 0.4637 32.26 40.4 0% 0 0% 0 0% 0 0% 0%
20230526 40.02 41.07 39.22 40.84 2.82% 1.31% 0% 18056 0.7279 48.95 40.31 0% 0 0% 0 0% 0 0% 0%
20230525 40.25 40.62 39.3 39.72 -2.22% -0.2% 0% 19163 0.7627 51.84 39.8 0% 0 0% 0 0% 0 0% 0%
20230524 40.9 41.39 40.07 40.62 -0.17% 0.15% 0% 21167 0.8585 59.86 40.56 0% 0 0% 0 0% 0 0% 0%
20230523 41.87 43.81 40.49 40.69 -2.93% -3.67% 0% 34889 1.4738 107.11 42.24 0% 0 0% 0 0% 0 0% 0%
20230522 43.43 43.8 42.67 43.52 -1.09% 0.76% 0% 20977 0.906 72.75 43.19 0% 0 0% 0 0% 0 0% 0%
20230519 42.21 44.28 41.89 44 4.02% 1.31% 0% 32249 1.4005 114.92 43.43 0% 0 0% 0 0% 0 0% 0%
20230518 43 43.54 41.93 42.3 -2.31% -0.02% 0% 22105 0.9353 80.77 42.31 0% 0 0% 0 0% 0 0% 0%
20230517 43.5 43.5 42.36 43.3 -2.26% 1.1% 0% 28336 1.2135 101.99 42.83 0% 0 0% 0 0% 0 0% 0%
20230516 42.5 44.95 42.15 44.3 4.02% 1.3% 0% 45056 1.9704 171.66 43.73 0% 0 0% 0 0% 0 0% 0%
20230515 41.66 42.95 41.1 42.59 1.38% 0.92% 0% 29866 1.2602 118.7 42.2 0% 0 0% 0 0% 0 0% 0%
20230510 40.43 40.43 39.38 39.44 -2.95% -0.7% 0% 13395 0.5321 54.79 39.72 0% 0 0% 0 0% 0 0% 0%
20230509 39.92 40.99 39.45 40.64 1.09% 0.92% 0% 15800 0.6362 57.7 40.27 0% 0 0% 0 0% 0 0% 0%
20230508 40.44 41.75 40.05 40.2 -0.45% -1.18% 0% 16486 0.6707 62.96 40.68 0% 0 0% 0 0% 0 0% 0%
20230505 41.11 41.73 40.05 40.38 -3.28% -0.86% 0% 17941 0.7307 71.68 40.73 0% 0 0% 0 0% 0 0% 0%
20230504 40.03 42.1 40.02 41.75 2.33% 0.85% 0% 24183 1.0012 104.26 41.4 0% 0 0% 0 0% 0 0% 0%
20230428 40.5 40.93 39.9 40.8 -0.68% 0.77% 0% 20383 0.8253 93.81 40.49 0% 0 0% 0 0% 0 0% 0%
20230427 38.55 41.53 38.51 41.08 5.12% 1.36% 0% 33725 1.3669 167.6 40.53 0% 0 0% 0 0% 0 0% 0%
20230426 38.18 39.7 38.17 39.08 0.64% 0.33% 0% 20274 0.7897 110.24 38.95 0% 0 0% 0 0% 0 0% 0%
20230425 39.88 39.92 38 38.83 -5.84% 0.15% 0% 29595 1.1475 171.14 38.77 0% 0 0% 0 0% 0 0% 0%
20230424 37.99 41.38 37.99 41.24 12.37% 2.49% 0% 48934 1.9692 340.03 40.24 0% 0 0% 0 0% 0 0% 0%
20230421 36.5 37.48 36.46 36.7 0.66% -0.86% 0% 8574 0.3174 71.89 37.02 0% 0 0% 0 0% 0 0% 0%
20230420 37.52 37.72 36.36 36.46 -3.08% -0.74% 0% 7590 0.2788 62.62 36.73 0% 0 0% 0 0% 0 0% 0%
20230419 38.1 38.31 37.55 37.62 -1.29% -0.48% 0% 5347 0.2021 42.29 37.8 0% 0 0% 0 0% 0 0% 0%
20230418 38.11 38.37 37.85 38.11 0.05% 0.13% 0% 4201 0.1599 31.02 38.06 0% 0 0% 0 0% 0 0% 0%
20230417 38.28 38.28 37.82 38.09 -0.31% 0.32% 0% 5135 0.195 33.54 37.97 0% 0 0% 0 0% 0 0% 0%
20230414 38.11 38.7 38.03 38.21 0.26% -0.26% 0% 5798 0.2221 37.8 38.31 0% 0 0% 0 0% 0 0% 0%
20230413 38.48 38.48 37.76 38.11 -0.63% -0.21% 0% 6945 0.2652 44.47 38.19 0% 0 0% 0 0% 0 0% 0%
20230412 38.66 38.82 38.35 38.35 -0.8% -0.47% 0% 5858 0.2257 37.33 38.53 0% 0 0% 0 0% 0 0% 0%
20230411 38.68 38.8 38.41 38.66 0.08% 0.16% 0% 3964 0.153 24.02 38.6 0% 0 0% 0 0% 0 0% 0%
20230410 39.25 39.37 38.24 38.63 -1.6% -0.34% 0% 8269 0.3205 47.82 38.76 0% 0 0% 0 0% 0 0% 0%
20230407 38.89 39.27 38.78 39.26 1.06% 0.36% 0% 7515 0.294 44.03 39.12 0% 0 0% 0 0% 0 0% 0%
20230406 38.68 39.17 38.42 38.85 0.26% 0.1% 0% 8966 0.348 51.43 38.81 0% 0 0% 0 0% 0 0% 0%
20230404 39.1 39.25 38.75 38.75 -1.05% -0.64% 0% 7639 0.2979 43.06 39 0% 0 0% 0 0% 0 0% 0%
20230403 39.17 39.43 39.04 39.16 -0.74% 0.03% 0% 8776 0.3436 50.91 39.15 0% 0 0% 0 0% 0 0% 0%
20230331 39.36 39.7 39.09 39.45 0.43% -0.15% 0% 6421 0.2537 38.73 39.51 0% 0 0% 0 0% 0 0% 0%
20230330 39.65 39.79 39.03 39.28 -0.98% -0.13% 0% 6169 0.2426 34.57 39.33 0% 0 0% 0 0% 0 0% 0%
20230329 39.37 39.8 39.03 39.67 0.15% 0.43% 0% 6883 0.2719 36.34 39.5 0% 0 0% 0 0% 0 0% 0%
20230328 39.77 39.84 39.29 39.61 0.66% 0.1% 0% 7602 0.3008 38.06 39.57 0% 0 0% 0 0% 0 0% 0%
20230327 39.41 39.44 38.9 39.35 -0.25% 0.41% 0% 5775 0.2263 27.41 39.19 0% 0 0% 0 0% 0 0% 0%
20230324 40.3 40.49 39.35 39.45 -1.72% -0.78% 0% 8734 0.3473 40.72 39.76 0% 0 0% 0 0% 0 0% 0%
20230323 40.17 40.51 39.96 40.14 -0.77% -0.05% 0% 5498 0.2208 67.76 40.16 0% 0 0% 0 0% 0 0% 0%
20230322 39.9 40.5 39.7 40.45 1.79% 0.7% 0% 7779 0.3125 37.09 40.17 0% 0 0% 0 0% 0 0% 0%
20230321 39.2 39.79 39.2 39.74 1.2% 0.35% 0% 4606 0.1824 23.27 39.6 0% 0 0% 0 0% 0 0% 0%
20230320 39.76 39.8 38.91 39.27 -1.23% 0.13% 0% 5599 0.2196 28.11 39.22 0% 0 0% 0 0% 0 0% 0%
20230317 40.15 40.5 39.5 39.76 -0.35% -0.13% 0% 8477 0.3375 45.21 39.81 0% 0 0% 0 0% 0 0% 0%
20230316 39.59 40.58 39.21 39.9 0% -0.55% 0% 10807 0.4336 59.61 40.12 0% 0 0% 0 0% 0 0% 0%
20230315 39.19 40.23 39 39.9 2.65% 0.25% 0% 10838 0.4313 59.76 39.8 0% 0 0% 0 0% 0 0% 0%
20230314 39.95 40.34 38.68 38.87 -3.45% -1.17% 0% 11161 0.439 58.45 39.33 0% 0 0% 0 0% 0 0% 0%
20230313 40.2 40.3 39.75 40.26 -0.37% 0.52% 0% 8038 0.3219 46.06 40.05 0% 0 0% 0 0% 0 0% 0%
20230310 40.84 40.84 40.3 40.41 -1.44% -0.15% 0% 8346 0.3378 51.55 40.47 0% 0 0% 0 0% 0 0% 0%
20230309 40.37 41.47 40.35 41 0.64% 0.07% 0% 8269 0.3388 53.41 40.97 0% 0 0% 0 0% 0 0% 0%
20230308 40.48 40.76 40.18 40.74 0.64% 0.42% 0% 5221 0.2118 31.07 40.57 0% 0 0% 0 0% 0 0% 0%
20230307 41.17 41.26 40.41 40.48 -1.87% -0.52% 0% 10280 0.4183 58.46 40.69 0% 0 0% 0 0% 0 0% 0%
20230306 41 41.4 40.68 41.25 -0.1% 0.44% 0% 7870 0.3232 44.11 41.07 0% 0 0% 0 0% 0 0% 0%
20230303 41.29 41.97 41.08 41.29 0.83% -0.48% 0% 14552 0.6038 73.82 41.49 0% 0 0% 0 0% 0 0% 0%
20230302 41.5 41.97 40.71 40.95 -2.5% -0.61% 0% 18973 0.7817 83.38 41.2 0% 0 0% 0 0% 0 0% 0%
20230301 42.37 43.26 41.73 42 1.6% -1.18% 0% 26196 1.1134 112.07 42.5 0% 0 0% 0 0% 0 0% 0%
20230228 40.42 41.4 40.41 41.34 2.33% 0.73% 0% 13105 0.5378 54.51 41.04 0% 0 0% 0 0% 0 0% 0%
20230227 40.98 41.6 40.32 40.4 -1.32% -1.03% 0% 11013 0.4495 44.57 40.82 0% 0 0% 0 0% 0 0% 0%
20230224 41.74 41.94 40.72 40.94 -1.94% -0.85% 0% 14590 0.6024 59.11 41.29 0% 0 0% 0 0% 0 0% 0%
20230223 42.88 42.88 41.41 41.75 -2.64% -0.74% 0% 18190 0.765 74.32 42.06 0% 0 0% 0 0% 0 0% 0%
20230222 42.85 43.4 42.6 42.88 0.05% -0.23% 0% 12287 0.5281 51.45 42.98 0% 0 0% 0 0% 0 0% 0%
20230221 42.88 43.37 42.6 42.86 -0.72% 0.05% 0% 13928 0.5967 54.99 42.84 0% 0 0% 0 0% 0 0% 0%
20230220 43.9 43.97 42.36 43.17 -2.44% 0.68% 0% 26332 1.1291 103.62 42.88 0% 0 0% 0 0% 0 0% 0%
20230217 42.23 44.99 42 44.25 4.41% 1.42% 0% 39228 1.7117 166.78 43.63 0% 0 0% 0 0% 0 0% 0%
20230216 42.7 43.87 41.9 42.38 -0.89% -1.99% 0% 29080 1.2574 139.24 43.24 0% 0 0% 0 0% 0 0% 0%
20230215 42.2 43.39 42.05 42.76 1.79% -0.12% 0% 25092 1.0741 125.48 42.81 0% 0 0% 0 0% 0 0% 0%
20230214 42.15 42.15 41.61 42.01 0.38% 0.14% 0% 15415 0.6467 80.64 41.95 0% 0 0% 0 0% 0 0% 0%
20230213 41.55 41.91 41.5 41.85 0.77% 0.31% 0% 10511 0.4385 56.79 41.72 0% 0 0% 0 0% 0 0% 0%
20230210 41.95 42.25 41.38 41.53 -0.81% -0.5% 0% 11996 0.5007 64.54 41.74 0% 0 0% 0 0% 0 0% 0%
20230209 41.59 41.91 41.43 41.87 -0.02% 0.43% 0% 13509 0.5632 76.06 41.69 0% 0 0% 0 0% 0 0% 0%
20230208 41.43 42.27 41.41 41.88 1.92% 0.12% 0% 23180 0.9697 136.45 41.83 0% 0 0% 0 0% 0 0% 0%
20230207 41.01 41.25 40.7 41.09 0.29% 0.32% 0% 8115 0.3324 48.78 40.96 0% 0 0% 0 0% 0 0% 0%
20230206 41.43 41.7 40.9 40.97 -1.51% -0.58% 0% 11644 0.4798 73.54 41.21 0% 0 0% 0 0% 0 0% 0%
20230203 41.73 41.96 41.22 41.6 -0.45% 0.19% 0% 13209 0.5485 84.54 41.52 0% 0 0% 0 0% 0 0% 0%
20230202 41.11 42.08 40.97 41.79 1.68% 0.46% 0% 20630 0.8582 140.14 41.6 0% 0 0% 0 0% 0 0% 0%
20230201 40.63 41.15 40.4 41.1 1.16% 0.81% 0% 14424 0.588 105.09 40.77 0% 0 0% 0 0% 0 0% 0%
20230131 41.28 41.28 40.51 40.63 -1.79% -0.2% 0% 11705 0.4765 86.82 40.71 0% 0 0% 0 0% 0 0% 0%
20230130 41.2 41.55 40.8 41.37 0.49% 0.56% 0% 13702 0.5637 103.85 41.14 0% 0 0% 0 0% 0 0% 0%
20230120 41.37 41.37 40.84 41.17 0.32% 0.12% 0% 9013 0.3706 67.98 41.12 0% 0 0% 0 0% 0 0% 0%
20230119 41.35 41.35 40.5 41.04 -0.87% 0.27% 0% 11868 0.4857 89.01 40.93 0% 0 0% 0 0% 0 0% 0%
20230118 40.44 42 40.44 41.4 2.99% -0.1% 0% 21304 0.8828 149.11 41.44 0% 0 0% 0 0% 0 0% 0%
20230117 40.58 40.85 40.06 40.2 -0.96% -0.45% 0% 10362 0.4184 72.26 40.38 0% 0 0% 0 0% 0 0% 0%
20230116 39.82 40.85 39.63 40.59 2.27% 0.2% 0% 13262 0.5372 87.46 40.51 0% 0 0% 0 0% 0 0% 0%
20230113 39.53 39.88 39.42 39.69 0.43% -0.03% 0% 6842 0.2716 43.47 39.7 0% 0 0% 0 0% 0 0% 0%
20230112 39.69 40.19 39.41 39.52 -0.6% -0.55% 0% 10652 0.4233 63.56 39.74 0% 0 0% 0 0% 0 0% 0%
20230111 40.29 40.54 39.71 39.76 -1.29% -1% 0% 13051 0.5241 75.52 40.16 0% 0 0% 0 0% 0 0% 0%
20230110 40.73 40.73 40.13 40.28 -1.25% -0.12% 0% 11060 0.446 59.68 40.33 0% 0 0% 0 0% 0 0% 0%
20230109 41.2 41.3 40.38 40.79 -0.68% 0.1% 0% 16202 0.6602 83.1 40.75 0% 0 0% 0 0% 0 0% 0%
20230106 41.35 41.43 40.56 41.07 0.44% 0.24% 0% 19357 0.793 95.57 40.97 0% 0 0% 0 0% 0 0% 0%
20230105 40.65 40.96 40.14 40.89 0.71% 0.59% 0% 13485 0.5482 62.88 40.65 0% 0 0% 0 0% 0 0% 0%
20230104 41.19 41.19 40.25 40.6 -1.65% -0.02% 0% 18246 0.7409 81.51 40.61 0% 0 0% 0 0% 0 0% 0%
20230103 39.89 41.29 39.83 41.28 3.82% 1.25% 0% 18780 0.7657 80.69 40.77 0% 0 0% 0 0% 0 0% 0%
20221230 40.59 40.8 39.62 39.76 -1.85% -0.65% 0% 16406 0.6565 63.27 40.02 0% 0 0% 0 0% 0 0% 0%
20221229 39.7 40.96 39.7 40.51 0.77% -0.07% 0% 16930 0.6864 53.32 40.54 0% 0 0% 0 0% 0 0% 0%
20221228 40.72 41.59 40.03 40.2 -2.26% -1.18% 0% 17177 0.6988 50.95 40.68 0% 0 0% 0 0% 0 0% 0%
20221227 43 43.19 39.9 41.13 -4.86% 0.78% 0% 26258 1.0716 70.96 40.81 0% 0 0% 0 0% 0 0% 0%
20221226 43.31 43.99 42.58 43.23 -1.19% 0% 0% 21075 0.9111 54.19 43.23 0% 0 0% 0 0% 0 0% 0%
20221223 42.51 44.88 42.51 43.75 2.53% 0.02% 0% 23156 1.0128 52.93 43.74 0% 0 0% 0 0% 0 0% 0%
20221222 44.92 45.92 42.66 42.67 -4.67% -1.98% 0% 27826 1.2113 60.03 43.53 0% 0 0% 0 0% 0 0% 0%
20221221 45.26 46.39 44.29 44.76 -1.02% -1.02% 0% 20658 0.9341 43.71 45.22 0% 0 0% 0 0% 0 0% 0%
20221220 47 47.2 44.51 45.22 -4.5% -0.62% 0% 25930 1.1798 52.88 45.5 0% 0 0% 0 0% 0 0% 0%
20221219 51.51 51.72 47.01 47.35 -8.11% -2.35% 0% 40910 1.9837 86.08 48.49 0% 0 0% 0 0% 0 0% 0%
20221216 48 52.77 47.65 51.53 6.38% 1.84% 0% 55407 2.8037 119.46 50.6 0% 0 0% 0 0% 0 0% 0%
20221215 48.02 49.94 48.02 48.44 0.46% -0.88% 0% 30842 1.5072 68.71 48.87 0% 0 0% 0 0% 0 0% 0%
20221214 51 51.15 48.1 48.22 -9.22% -2.25% 0% 41697 2.0569 97.24 49.33 0% 0 0% 0 0% 0 0% 0%
20221213 51 53.68 48.96 53.12 2.13% 4.3% 0% 54170 2.7591 129.25 50.93 0% 0 0% 0 0% 0 0% 0%
20221212 48 52.98 48 52.01 9.36% 2.32% 0% 62640 3.1841 159.05 50.83 0% 0 0% 0 0% 0 0% 0%
20221209 46.51 48.5 46.25 47.56 1.13% -0.19% 0% 41825 1.9928 110.25 47.65 0% 0 0% 0 0% 0 0% 0%
20221208 46.01 48.55 45.71 47.03 0.84% 0.15% 0% 49142 2.3078 131.61 46.96 0% 0 0% 0 0% 0 0% 0%
20221207 44.4 46.66 43.51 46.64 3.99% 2.82% 0% 40575 1.8403 109.24 45.36 0% 0 0% 0 0% 0 0% 0%
20221206 46.01 47.45 44.85 44.85 -3.61% -2.12% 0% 40669 1.8636 109.91 45.82 0% 0 0% 0 0% 0 0% 0%
20221205 45.32 48.21 44.7 46.53 5.15% 0.17% 0% 50556 2.3485 132.58 46.45 0% 0 0% 0 0% 0 0% 0%
20221202 43.75 44.84 43.7 44.25 1.12% -0.07% 0% 26300 1.1646 65.88 44.28 0% 0 0% 0 0% 0 0% 0%
20221201 45.57 45.86 43.4 43.76 -3.29% -0.61% 0% 36027 1.5864 81.68 44.03 0% 0 0% 0 0% 0 0% 0%
20221130 46.02 46.68 44.65 45.25 -2.73% -0.37% 0% 30451 1.383 64.64 45.42 0% 0 0% 0 0% 0 0% 0%
20221129 44.9 47 44.9 46.52 2.35% 0.06% 0% 30825 1.433 62.87 46.49 0% 0 0% 0 0% 0 0% 0%
20221128 45.41 46.92 44.84 45.45 -0.35% -0.96% 0% 28138 1.2913 52.97 45.89 0% 0 0% 0 0% 0 0% 0%
20221125 46.28 46.65 44.31 45.61 -3.92% 0.07% 0% 32979 1.5031 56.31 45.58 0% 0 0% 0 0% 0 0% 0%
20221124 46.03 47.51 45.68 47.47 2.62% 1.47% 0% 36722 1.7179 58.05 46.78 0% 0 0% 0 0% 0 0% 0%
20221123 48.5 48.78 45.56 46.26 -2.47% -1.83% 0% 40746 1.9201 61.25 47.12 0% 0 0% 0 0% 0 0% 0%
20221122 49 50.4 46.69 47.43 -6.82% -1.35% 0% 54544 2.6226 78.81 48.08 0% 0 0% 0 0% 0 0% 0%
20221121 52.11 53.8 50.38 50.9 -4.07% -1.98% 0% 45132 2.3436 70.89 51.93 0% 0 0% 0 0% 0 0% 0%
20221118 52.54 54.17 50.98 53.06 0.68% 0.78% 0% 56063 2.9515 86.95 52.65 0% 0 0% 0 0% 0 0% 0%
20221117 50.04 55 49.91 52.7 2.89% -0.06% 0% 66989 3.5323 106.7 52.73 0% 0 0% 0 0% 0 0% 0%
20221116 50.78 52.58 48.88 51.22 1.19% 1.11% 0% 53506 2.7106 86.13 50.66 0% 0 0% 0 0% 0 0% 0%
20221115 52.1 52.1 49.01 50.62 -2.75% 0.5% 0% 58512 2.947 92.54 50.37 0% 0 0% 0 0% 0 0% 0%
20221114 46.38 52.42 46.38 52.05 8.82% 2.64% 0% 69974 3.5481 114.65 50.71 0% 0 0% 0 0% 0 0% 0%
20221111 50.1 54.43 46.3 47.83 -3.96% -6.18% 0% 84704 4.3181 149.05 50.98 0% 0 0% 0 0% 0 0% 0%
20221110 51.85 52.59 48.56 49.8 -5.77% -1.64% 0% 66209 3.3522 127.47 50.63 0% 0 0% 0 0% 0 0% 0%
20221109 46.25 53.68 46.25 52.85 13.66% 4.51% 0% 74728 3.7793 152.86 50.57 0% 0 0% 0 0% 0 0% 0%
20221108 46.59 48.3 45.97 46.5 -1.44% -0.92% 0% 48016 2.2533 101.53 46.93 0% 0 0% 0 0% 0 0% 0%
20221107 44.26 48.18 44.26 47.18 6.62% 1.51% 0% 66400 3.0865 146.08 46.48 0% 0 0% 0 0% 0 0% 0%
20221104 42.72 45.54 42.3 44.25 3.97% 0.87% 0% 47102 2.0666 106.68 43.87 0% 0 0% 0 0% 0 0% 0%
20221103 42.25 43.5 42.25 42.56 -3.29% -0.28% 0% 41297 1.7624 91.26 42.68 0% 0 0% 0 0% 0 0% 0%
20221102 42.05 46.3 42.05 44.01 2.71% -1.1% 0% 67642 3.0102 149.73 44.5 0% 0 0% 0 0% 0 0% 0%
20221101 41.36 42.99 40.5 42.85 3.38% 2.49% 0% 46631 1.9495 101.09 41.81 0% 0 0% 0 0% 0 0% 0%
20221031 40.75 41.58 39.2 41.45 2.65% 1.74% 0% 33589 1.3684 68.35 40.74 0% 0 0% 0 0% 0 0% 0%
20221028 41.97 43.55 40.12 40.38 -5.63% -2.84% 0% 37398 1.5541 72.95 41.56 0% 0 0% 0 0% 0 0% 0%
20221027 40.59 43.76 39.83 42.79 2.96% 2.05% 0% 44214 1.8539 80.75 41.93 0% 0 0% 0 0% 0 0% 0%
20221026 40.3 42.42 40.12 41.56 3% -0.22% 0% 31324 1.3045 54.65 41.65 0% 0 0% 0 0% 0 0% 0%
20221025 42.09 43 39.8 40.35 -5.9% -0.62% 0% 32495 1.3193 52.04 40.6 0% 0 0% 0 0% 0 0% 0%
20221024 44 44.98 42.53 42.88 -2.39% -1.83% 0% 32459 1.4178 51.37 43.68 0% 0 0% 0 0% 0 0% 0%
20221021 44.53 45.43 43.01 43.93 -4.67% -0.23% 0% 45762 2.0147 67.6 44.03 0% 0 0% 0 0% 0 0% 0%
20221020 45 48.85 45 46.08 1.72% -2.04% 0% 55153 2.5944 81.45 47.04 0% 0 0% 0 0% 0 0% 0%
20221019 47.08 47.84 45.3 45.3 -6.6% -1.65% 0% 49890 2.2979 67.64 46.06 0% 0 0% 0 0% 0 0% 0%
20221018 48.07 49.88 45.49 48.5 -0.39% 1.57% 0% 58836 2.8096 75.85 47.75 0% 0 0% 0 0% 0 0% 0%
20221017 48.49 50.88 47.52 48.69 0.56% -0.39% 0% 57510 2.8109 73.07 48.88 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