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. 趣睡科技301336
    4. 返回上一页 刷新
股票代码（例：sz301336）       235条   (进入趣睡科技股票专站) 趣睡科技股票成本分析
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 44.66 44.93 44.22 44.71 1.13% -0.04% 0% 4257 0.1904 83.35 44.73 0% 0 0% 0 0% 0 0% 0%
20230927 44.2 44.8 43.81 44.21 0.02% -0.45% 0% 3765 0.1672 70.75 44.41 0% 0 0% 0 0% 0 0% 0%
20230926 44.23 44.4 44 44.2 -0.07% -0.05% 0% 3295 0.1457 57.63 44.22 0% 0 0% 0 0% 0 0% 0%
20230925 44.55 44.79 44.11 44.23 -0.72% -0.45% 0% 3741 0.1662 60.02 44.43 0% 0 0% 0 0% 0 0% 0%
20230922 43.15 44.85 43.06 44.55 3.05% 0.91% 0% 6535 0.2885 86.86 44.15 0% 0 0% 0 0% 0 0% 0%
20230921 43.4 43.93 43.14 43.23 -0.39% -0.44% 0% 3593 0.156 33.47 43.42 0% 0 0% 0 0% 0 0% 0%
20230920 43.8 44.2 43.36 43.4 -0.89% -0.66% 0% 3232 0.1412 19.62 43.69 0% 0 0% 0 0% 0 0% 0%
20230919 44.29 44.64 43.63 43.79 -1.37% -0.36% 0% 4783 0.2102 24.2 43.95 0% 0 0% 0 0% 0 0% 0%
20230918 43.68 45.12 43.46 44.4 1.58% -0.27% 0% 8469 0.377 41.91 44.52 0% 0 0% 0 0% 0 0% 0%
20230915 43.6 44.25 43.53 43.71 -0.09% -0.46% 0% 4650 0.2042 21.51 43.91 0% 0 0% 0 0% 0 0% 0%
20230914 44.11 44.39 43.51 43.75 -0.64% -0.05% 0% 6274 0.2746 27.56 43.77 0% 0 0% 0 0% 0 0% 0%
20230913 44.62 44.7 43.81 44.03 -1.34% -0.36% 0% 7988 0.353 35 44.19 0% 0 0% 0 0% 0 0% 0%
20230912 44.8 45 44.28 44.63 -0.65% 0.04% 0% 8556 0.3817 37.9 44.61 0% 0 0% 0 0% 0 0% 0%
20230911 44.61 45.45 44.28 44.92 0.09% 0.04% 0% 15912 0.7145 70.78 44.9 0% 0 0% 0 0% 0 0% 0%
20230908 46.01 46.6 44.56 44.88 -7.46% -0.69% 0% 36147 1.6336 167.23 45.19 0% 0 0% 0 0% 0 0% 0%
20230907 50.4 56.98 47.8 48.5 -3% -7.02% 0% 51564 2.6898 316.1 52.16 0% 0 0% 0 0% 0 0% 0%
20230906 47.45 51.7 47.13 50 6.09% 0.93% 0% 32795 1.6247 267.65 49.54 0% 0 0% 0 0% 0 0% 0%
20230905 47.11 47.84 46.5 47.13 -1.5% 0.13% 0% 10785 0.5077 106.94 47.07 0% 0 0% 0 0% 0 0% 0%
20230904 46.19 47.99 46.19 47.85 4.13% 1.21% 0% 18238 0.8623 181.41 47.28 0% 0 0% 0 0% 0 0% 0%
20230901 48 48.85 45.57 45.95 -0.5% -1.61% 0% 13980 0.6528 151.93 46.7 0% 0 0% 0 0% 0 0% 0%
20230831 45.19 46.5 45.19 46.18 1.63% 0.63% 0% 8394 0.3852 95.57 45.89 0% 0 0% 0 0% 0 0% 0%
20230830 45.22 45.91 45.05 45.44 0.89% -0.13% 0% 6697 0.3047 73.9 45.5 0% 0 0% 0 0% 0 0% 0%
20230829 43.11 45.23 43.04 45.04 4.48% 1.17% 0% 8612 0.3834 84.83 44.52 0% 0 0% 0 0% 0 0% 0%
20230828 43.94 44.5 43.07 43.11 2.04% -1.62% 0% 8576 0.3758 80.65 43.82 0% 0 0% 0 0% 0 0% 0%
20230825 43.4 43.61 41.9 42.25 -2.38% -0.91% 0% 8385 0.3575 69.2 42.64 0% 0 0% 0 0% 0 0% 0%
20230824 43.8 44.5 43.08 43.28 -1.61% -0.62% 0% 5405 0.2354 45.45 43.55 0% 0 0% 0 0% 0 0% 0%
20230823 44.51 44.85 43.91 43.99 -1.17% -0.65% 0% 6560 0.2905 52.83 44.28 0% 0 0% 0 0% 0 0% 0%
20230822 44.84 45.05 43.28 44.51 -0.45% 1.16% 0% 10549 0.4642 84.78 44 0% 0 0% 0 0% 0 0% 0%
20230821 44.85 45.66 44.51 44.71 -0.22% -0.8% 0% 8833 0.3981 77.64 45.07 0% 0 0% 0 0% 0 0% 0%
20230818 45.17 46 44.81 44.81 -0.78% -1.23% 0% 8194 0.3718 73.6 45.37 0% 0 0% 0 0% 0 0% 0%
20230817 44.5 45.23 43.83 45.16 0.29% 1.32% 0% 10003 0.4458 87.78 44.57 0% 0 0% 0 0% 0 0% 0%
20230816 45.3 46.07 45 45.03 -0.73% -0.86% 0% 11958 0.5431 110.35 45.42 0% 0 0% 0 0% 0 0% 0%
20230815 45.2 45.96 44.73 45.36 0.22% 0.29% 0% 12427 0.5621 114.55 45.23 0% 0 0% 0 0% 0 0% 0%
20230814 46.15 47.3 44.18 45.26 -3.23% 0.27% 0% 19309 0.8716 167.08 45.14 0% 0 0% 0 0% 0 0% 0%
20230811 47.59 47.72 46.5 46.77 -2.09% -0.34% 0% 8253 0.3873 68.06 46.93 0% 0 0% 0 0% 0 0% 0%
20230810 46 47.98 45.86 47.77 4.19% 0.95% 0% 11968 0.5663 74.62 47.32 0% 0 0% 0 0% 0 0% 0%
20230809 47.13 47.16 45.79 45.85 -2.7% -0.67% 0% 6120 0.2825 35.47 46.16 0% 0 0% 0 0% 0 0% 0%
20230808 46.77 47.12 46.49 47.12 0% 0.77% 0% 3871 0.181 20.67 46.76 0% 0 0% 0 0% 0 0% 0%
20230807 46.6 47.29 46.11 47.12 0.62% 1.18% 0% 7387 0.344 35.89 46.57 0% 0 0% 0 0% 0 0% 0%
20230804 48.2 48.32 46.7 46.83 -1.93% -1.04% 0% 9267 0.4385 44.59 47.32 0% 0 0% 0 0% 0 0% 0%
20230803 48.33 48.33 47.36 47.75 -0.73% 0.04% 0% 6822 0.3256 31.48 47.73 0% 0 0% 0 0% 0 0% 0%
20230802 49.46 49.5 47.66 48.1 -2.85% -0.68% 0% 12699 0.615 57.7 48.43 0% 0 0% 0 0% 0 0% 0%
20230801 51.5 51.9 49.19 49.51 -6.21% -1.3% 0% 19091 0.9577 89.76 50.16 0% 0 0% 0 0% 0 0% 0%
20230731 51.29 53.31 51.27 52.79 0.09% 1.68% 0% 24919 1.2938 127.29 51.92 0% 0 0% 0 0% 0 0% 0%
20230728 50 55 49.52 52.74 4.58% -1.05% 0% 34734 1.8514 207.57 53.3 0% 0 0% 0 0% 0 0% 0%
20230727 50.03 51.48 49 50.43 -3.11% 0.46% 0% 18278 0.9175 127.16 50.2 0% 0 0% 0 0% 0 0% 0%
20230726 50.45 54.5 50.45 52.05 3.5% -1.06% 0% 28291 1.4883 230.29 52.61 0% 0 0% 0 0% 0 0% 0%
20230725 47.76 51.95 47.7 50.29 5.3% 0.14% 0% 19936 1.0012 197.36 50.22 0% 0 0% 0 0% 0 0% 0%
20230724 48.2 49.5 47.11 47.76 -4.44% -0.44% 0% 12546 0.6018 142.89 47.97 0% 0 0% 0 0% 0 0% 0%
20230721 48.34 52.22 48.31 49.98 3.46% -0.75% 0% 18950 0.9543 256.21 50.36 0% 0 0% 0 0% 0 0% 0%
20230720 47.75 49.71 47.36 48.31 0.65% -0.64% 0% 13395 0.6512 227.88 48.62 0% 0 0% 0 0% 0 0% 0%
20230719 46.29 48.35 46.05 48 2.28% 1.12% 0% 13141 0.6238 273.52 47.47 0% 0 0% 0 0% 0 0% 0%
20230718 46.47 48.67 46.13 46.93 1.08% -0.55% 0% 10030 0.4733 269.97 47.19 0% 0 0% 0 0% 0 0% 0%
20230717 46.66 46.66 46.01 46.43 -0.47% 0.22% 0% 2223 0.103 72.91 46.33 0% 0 0% 0 0% 0 0% 0%
20230714 46.75 46.82 46.13 46.65 0.3% 0.37% 0% 3399 0.158 100.29 46.48 0% 0 0% 0 0% 0 0% 0%
20230713 45.7 46.58 45.7 46.51 1.88% 0.61% 0% 3461 0.16 87.3 46.23 0% 0 0% 0 0% 0 0% 0%
20230712 46.6 46.79 45.47 45.65 -1.89% -0.98% 0% 2618 0.1207 61.33 46.1 0% 0 0% 0 0% 0 0% 0%
20230711 45.93 46.58 45.61 46.53 1.7% 0.69% 0% 2850 0.1317 70.35 46.21 0% 0 0% 0 0% 0 0% 0%
20230710 45.98 46.47 45.63 45.75 -0.5% -0.46% 0% 2054 0.0944 42.29 45.96 0% 0 0% 0 0% 0 0% 0%
20230707 46.28 46.58 45.81 45.98 -0.45% -0.26% 0% 2024 0.0933 40.31 46.1 0% 0 0% 0 0% 0 0% 0%
20230706 46.16 46.34 45.63 46.19 0.24% 0.26% 0% 1604 0.0739 33.88 46.07 0% 0 0% 0 0% 0 0% 0%
20230705 46.5 46.72 46.01 46.08 -0.6% -0.56% 0% 1979 0.0917 35.93 46.34 0% 0 0% 0 0% 0 0% 0%
20230704 46.38 46.78 46.21 46.36 -0.17% -0.26% 0% 3023 0.1405 57.38 46.48 0% 0 0% 0 0% 0 0% 0%
20230703 46.6 47 46.14 46.44 -1.13% -0.13% 0% 5742 0.267 106.88 46.5 0% 0 0% 0 0% 0 0% 0%
20230630 46.61 47.72 46.6 46.97 2.44% -0.55% 0% 9036 0.4268 166.53 47.23 0% 0 0% 0 0% 0 0% 0%
20230629 45.7 46.3 45.04 45.85 0.53% -0.09% 0% 3260 0.1496 62.92 45.89 0% 0 0% 0 0% 0 0% 0%
20230628 45.91 46 44.8 45.61 -1.11% 0.4% 0% 3927 0.1784 71.6 45.43 0% 0 0% 0 0% 0 0% 0%
20230627 44.37 46.16 44.08 46.12 4.77% 1.45% 0% 7103 0.3229 117.8 45.46 0% 0 0% 0 0% 0 0% 0%
20230626 44.19 44.94 44 44.02 -1.21% -0.65% 0% 3534 0.1566 58.48 44.31 0% 0 0% 0 0% 0 0% 0%
20230621 45.78 45.89 44.55 44.56 -2.69% -1.11% 0% 4015 0.1809 63.12 45.06 0% 0 0% 0 0% 0 0% 0%
20230620 46.19 46.23 45.22 45.79 -1.51% 0.31% 0% 4215 0.1924 64.02 45.65 0% 0 0% 0 0% 0 0% 0%
20230619 47.37 47.55 46.09 46.49 -1.61% -0.09% 0% 5188 0.2414 74.46 46.53 0% 0 0% 0 0% 0 0% 0%
20230616 47.25 48.1 46.9 47.25 0% -0.38% 0% 4160 0.1973 62.26 47.43 0% 0 0% 0 0% 0 0% 0%
20230615 48.25 48.62 46.85 47.25 -2.07% -0.32% 0% 6971 0.3304 98.89 47.4 0% 0 0% 0 0% 0 0% 0%
20230614 48.86 48.86 47.9 48.25 -0.82% -0.23% 0% 4938 0.2388 74.91 48.36 0% 0 0% 0 0% 0 0% 0%
20230613 48.96 48.96 48 48.65 -0.63% 0.45% 0% 5503 0.2665 86.62 48.43 0% 0 0% 0 0% 0 0% 0%
20230612 47.68 49.45 47.2 48.96 2.02% 1.07% 0% 8956 0.4338 144.87 48.44 0% 0 0% 0 0% 0 0% 0%
20230609 48.41 48.41 47.31 47.99 -0.89% 0.69% 0% 5422 0.2584 94.02 47.66 0% 0 0% 0 0% 0 0% 0%
20230608 48.25 49.35 47.51 48.42 0.54% -0.55% 0% 7104 0.3459 130.08 48.69 0% 0 0% 0 0% 0 0% 0%
20230607 48.08 48.81 47.31 48.16 -1.35% 0.44% 0% 6834 0.3277 123.25 47.95 0% 0 0% 0 0% 0 0% 0%
20230606 47.96 49.79 47.74 48.82 1.22% 0.25% 0% 8753 0.4263 168.13 48.7 0% 0 0% 0 0% 0 0% 0%
20230605 48.8 49.25 47.7 48.23 -0.43% 0.08% 0% 3775 0.1819 77.17 48.19 0% 0 0% 0 0% 0 0% 0%
20230602 46.81 48.8 46.2 48.44 3.48% 0.98% 0% 7506 0.3601 148.66 47.97 0% 0 0% 0 0% 0 0% 0%
20230601 46 47.48 45.9 46.81 1.08% 0.24% 0% 3732 0.1743 71.12 46.7 0% 0 0% 0 0% 0 0% 0%
20230531 46.73 46.73 45.85 46.31 -0.94% 0.35% 0% 2639 0.1218 49.91 46.15 0% 0 0% 0 0% 0 0% 0%
20230530 46.71 46.8 45.83 46.75 0.47% 1.12% 0% 4034 0.1865 77.37 46.23 0% 0 0% 0 0% 0 0% 0%
20230529 47.44 47.74 46.68 46.8 -1.33% -0.7% 0% 4091 0.1928 77.69 47.13 0% 0 0% 0 0% 0 0% 0%
20230526 47.88 48.24 47.15 47.43 -0.96% -0.34% 0% 3429 0.1632 64.51 47.59 0% 0 0% 0 0% 0 0% 0%
20230525 46.8 48.33 46.8 47.89 1.89% 0.61% 0% 6962 0.3314 132.67 47.6 0% 0 0% 0 0% 0 0% 0%
20230524 46.79 47.33 46.4 47 0.04% -0.04% 0% 3971 0.1867 79.22 47.02 0% 0 0% 0 0% 0 0% 0%
20230523 46.55 47.34 46.32 46.98 0.92% 0.17% 0% 4896 0.2296 97.63 46.9 0% 0 0% 0 0% 0 0% 0%
20230522 45.99 46.88 45.5 46.55 0.69% 0.56% 0% 4653 0.2154 95.63 46.29 0% 0 0% 0 0% 0 0% 0%
20230519 46.37 47 46.06 46.23 0.24% -0.34% 0% 4656 0.216 96.87 46.39 0% 0 0% 0 0% 0 0% 0%
20230518 46.46 46.66 45.91 46.12 -1.26% -0.13% 0% 3601 0.1663 75.6 46.18 0% 0 0% 0 0% 0 0% 0%
20230517 47.2 47.2 45.75 46.71 1.1% 0.41% 0% 5494 0.2556 111.9 46.52 0% 0 0% 0 0% 0 0% 0%
20230516 46.05 46.88 44.91 46.2 0.87% 1.23% 0% 5568 0.2541 110.93 45.64 0% 0 0% 0 0% 0 0% 0%
20230515 44.12 45.88 44.03 45.8 2.92% 1.96% 0% 5307 0.2384 94.21 44.92 0% 0 0% 0 0% 0 0% 0%
20230510 43.5 44.18 43.02 44.04 1.66% 0.62% 0% 3139 0.1374 40.4 43.77 0% 0 0% 0 0% 0 0% 0%
20230509 44.51 44.88 43.3 43.32 -3.54% -1.34% 0% 4525 0.1987 58.21 43.91 0% 0 0% 0 0% 0 0% 0%
20230508 44.15 45.27 43.54 44.91 1.72% 0.97% 0% 4526 0.2013 51.74 44.48 0% 0 0% 0 0% 0 0% 0%
20230505 44.56 44.79 44 44.15 -0.81% -0.18% 0% 3615 0.1599 34.93 44.23 0% 0 0% 0 0% 0 0% 0%
20230504 45.7 45.7 44.28 44.51 -1.2% -0.65% 0% 4574 0.2049 37.19 44.8 0% 0 0% 0 0% 0 0% 0%
20230428 44.1 45.39 43.82 45.05 2.81% 0.67% 0% 5300 0.2372 39.24 44.75 0% 0 0% 0 0% 0 0% 0%
20230427 44.29 44.8 43.68 43.82 -1.06% -0.79% 0% 5803 0.2563 38.18 44.17 0% 0 0% 0 0% 0 0% 0%
20230426 45.37 45.37 44.06 44.29 0.02% -0.76% 0% 6038 0.2695 39.2 44.63 0% 0 0% 0 0% 0 0% 0%
20230425 46.39 47.31 43.72 44.28 -6.36% -1.95% 0% 10549 0.4764 66.12 45.16 0% 0 0% 0 0% 0 0% 0%
20230424 51.52 52.44 47.06 47.29 -8.85% -3.19% 0% 14598 0.7131 98.36 48.85 0% 0 0% 0 0% 0 0% 0%
20230421 53.31 54.6 51.31 51.88 -3.96% -2.06% 0% 9933 0.5262 70.36 52.97 0% 0 0% 0 0% 0 0% 0%
20230420 55.45 55.45 53.6 54.02 -2.91% -0.81% 0% 12222 0.6656 89.98 54.46 0% 0 0% 0 0% 0 0% 0%
20230419 54.1 55.68 53.58 55.64 1.53% 2.39% 0% 16127 0.8764 123.07 54.34 0% 0 0% 0 0% 0 0% 0%
20230418 52 54.86 51.2 54.8 4.72% 1.82% 0% 19741 1.0625 153.75 53.82 0% 0 0% 0 0% 0 0% 0%
20230417 52.86 55.7 52.21 52.33 -2.19% -2.33% 0% 13543 0.7256 108.76 53.58 0% 0 0% 0 0% 0 0% 0%
20230414 51.22 54.68 51.22 53.5 4.53% 0.24% 0% 16930 0.9035 136.51 53.37 0% 0 0% 0 0% 0 0% 0%
20230413 52.01 52.73 51.16 51.18 -3.05% -1.16% 0% 8080 0.4184 59 51.78 0% 0 0% 0 0% 0 0% 0%
20230412 51.99 53.29 51.1 52.79 1.52% 1.21% 0% 11316 0.5902 69.98 52.16 0% 0 0% 0 0% 0 0% 0%
20230411 53.2 53.3 51.38 52 -2.6% -0.54% 0% 10271 0.537 54.95 52.28 0% 0 0% 0 0% 0 0% 0%
20230410 51.7 54.17 50.83 53.39 4.01% 1.1% 0% 17769 0.9383 99.27 52.81 0% 0 0% 0 0% 0 0% 0%
20230407 50.93 52.52 50.54 51.33 0.35% -0.77% 0% 8780 0.4542 51 51.73 0% 0 0% 0 0% 0 0% 0%
20230406 51.27 51.58 50 51.15 0.49% 0.27% 0% 7846 0.4002 45.85 51.01 0% 0 0% 0 0% 0 0% 0%
20230404 52.41 52.51 50.9 50.9 -3.56% -1.03% 0% 13085 0.6729 77.47 51.43 0% 0 0% 0 0% 0 0% 0%
20230403 51.54 52.99 50.8 52.78 2.55% 1.5% 0% 16349 0.8501 103.61 52 0% 0 0% 0 0% 0 0% 0%
20230331 52.35 52.47 50.63 51.47 -0.89% 0.37% 0% 13530 0.6938 91.86 51.28 0% 0 0% 0 0% 0 0% 0%
20230330 54.8 55 51.8 51.93 -7.43% -1.42% 0% 26306 1.3858 195.95 52.68 0% 0 0% 0 0% 0 0% 0%
20230329 53.76 57.87 52.92 56.1 2.37% 0.97% 0% 31575 1.7543 296.35 55.56 0% 0 0% 0 0% 0 0% 0%
20230328 48.85 57.33 48.83 54.8 11.95% 1.59% 0% 35889 1.936 441.26 53.94 0% 0 0% 0 0% 0 0% 0%
20230327 49.1 49.52 48.4 48.95 -0.53% 0.16% 0% 4481 0.219 74.94 48.87 0% 0 0% 0 0% 0 0% 0%
20230324 48.7 50.51 48.32 49.21 1.44% -0.89% 0% 7946 0.3945 130.2 49.65 0% 0 0% 0 0% 0 0% 0%
20230323 49.01 49.43 48.15 48.51 -1.54% -0.33% 0% 5648 0.2749 57.93 48.67 0% 0 0% 0 0% 0 0% 0%
20230322 48.22 50.5 48.22 49.27 2.07% -0.16% 0% 7033 0.3471 109.6 49.35 0% 0 0% 0 0% 0 0% 0%
20230321 47.18 48.35 46.95 48.27 2.44% 1.09% 0% 3851 0.1839 59.38 47.75 0% 0 0% 0 0% 0 0% 0%
20230320 47.88 47.88 46.67 47.12 -1.13% -0.02% 0% 4140 0.1951 57.14 47.13 0% 0 0% 0 0% 0 0% 0%
20230317 47.48 48.18 47.48 47.66 0.68% -0.31% 0% 4154 0.1986 53.92 47.81 0% 0 0% 0 0% 0 0% 0%
20230316 48.2 48.6 46.5 47.34 -2.89% -0.98% 0% 4840 0.2314 56.51 47.81 0% 0 0% 0 0% 0 0% 0%
20230315 48.7 49.3 48.5 48.75 0.6% -0.43% 0% 4577 0.2241 46.59 48.96 0% 0 0% 0 0% 0 0% 0%
20230314 50.89 50.89 48.01 48.46 -4.76% -0.84% 0% 9462 0.4624 82.16 48.87 0% 0 0% 0 0% 0 0% 0%
20230313 51.2 51.69 50.05 50.88 -0.53% 0.32% 0% 6473 0.3283 47.52 50.72 0% 0 0% 0 0% 0 0% 0%
20230310 49.89 51.5 49.46 51.15 1.89% 0.31% 0% 10206 0.5204 60.17 50.99 0% 0 0% 0 0% 0 0% 0%
20230309 50.9 50.9 49.54 50.2 -0.85% 0.3% 0% 5355 0.268 28.49 50.05 0% 0 0% 0 0% 0 0% 0%
20230308 50.09 50.65 49.7 50.63 1.42% 0.76% 0% 5514 0.2771 29.29 50.25 0% 0 0% 0 0% 0 0% 0%
20230307 51.6 51.6 49.81 49.92 -2.6% -1.17% 0% 9887 0.4994 53.11 50.51 0% 0 0% 0 0% 0 0% 0%
20230306 52.27 52.6 51.01 51.25 -2.84% -0.68% 0% 8964 0.4625 49.84 51.6 0% 0 0% 0 0% 0 0% 0%
20230303 52.6 53.28 51.35 52.75 0.34% 0.96% 0% 11769 0.6149 65.4 52.25 0% 0 0% 0 0% 0 0% 0%
20230302 54 54.01 52.18 52.57 -3.72% -0.49% 0% 17772 0.9389 102.5 52.83 0% 0 0% 0 0% 0 0% 0%
20230301 55.39 55.53 53.5 54.6 -1.92% 1.13% 0% 19170 1.0349 119.7 53.99 0% 0 0% 0 0% 0 0% 0%
20230228 54.2 58.2 53.08 55.67 0.02% -0.22% 0% 31188 1.7399 219.12 55.79 0% 0 0% 0 0% 0 0% 0%
20230227 51.99 56.26 51.47 55.66 6.79% 2.05% 0% 37410 2.0405 304.02 54.54 0% 0 0% 0 0% 0 0% 0%
20230224 49 53.5 48 52.12 6.76% 1.9% 0% 24055 1.2304 246.94 51.15 0% 0 0% 0 0% 0 0% 0%
20230223 49.48 50.38 48.71 48.82 -0.85% -1.29% 0% 6348 0.314 80.56 49.46 0% 0 0% 0 0% 0 0% 0%
20230222 49 49.24 48.39 49.24 0.24% 0.72% 0% 3888 0.1901 49.73 48.89 0% 0 0% 0 0% 0 0% 0%
20230221 49.58 50.35 48.69 49.12 -1.76% -0.18% 0% 7395 0.3639 94.7 49.21 0% 0 0% 0 0% 0 0% 0%
20230220 47.88 50 47.5 50 4.47% 1.52% 0% 11438 0.5633 148.22 49.25 0% 0 0% 0 0% 0 0% 0%
20230217 47.47 49.39 47.47 47.86 0.84% -1.34% 0% 7363 0.3572 105.07 48.51 0% 0 0% 0 0% 0 0% 0%
20230216 49.54 49.85 47.31 47.46 -4.2% -2.35% 0% 8507 0.4134 125.42 48.6 0% 0 0% 0 0% 0 0% 0%
20230215 50.07 50.19 49.12 49.54 -0.84% 0.12% 0% 6502 0.3217 100.41 49.48 0% 0 0% 0 0% 0 0% 0%
20230214 49.18 50.2 48.94 49.96 1.5% 0.4% 0% 10167 0.5059 159.3 49.76 0% 0 0% 0 0% 0 0% 0%
20230213 48.4 49.28 48.31 49.22 1.63% 0.76% 0% 6534 0.3192 110.46 48.85 0% 0 0% 0 0% 0 0% 0%
20230210 48.52 48.85 48.18 48.43 -0.21% -0.16% 0% 3820 0.1853 63.85 48.51 0% 0 0% 0 0% 0 0% 0%
20230209 47.88 48.65 47.65 48.53 1.15% 0.31% 0% 5153 0.2493 86.59 48.38 0% 0 0% 0 0% 0 0% 0%
20230208 48.48 48.98 47.85 47.98 -1.52% -0.68% 0% 4895 0.2365 84.34 48.31 0% 0 0% 0 0% 0 0% 0%
20230207 47.55 48.8 47.55 48.72 2.74% 0.83% 0% 6914 0.3341 116.47 48.32 0% 0 0% 0 0% 0 0% 0%
20230206 48 48.19 47.42 47.42 -1.72% -0.71% 0% 3834 0.1831 65.95 47.76 0% 0 0% 0 0% 0 0% 0%
20230203 47.89 48.31 47.11 48.25 0.86% 0.84% 0% 5358 0.2564 83.84 47.85 0% 0 0% 0 0% 0 0% 0%
20230202 48.13 48.68 47.78 47.84 -0.46% -0.73% 0% 6545 0.3154 95.39 48.19 0% 0 0% 0 0% 0 0% 0%
20230201 47.8 48.18 47.44 48.06 1.41% 0.56% 0% 5497 0.2627 85.37 47.79 0% 0 0% 0 0% 0 0% 0%
20230131 47.13 47.58 46.66 47.39 0.74% 0.36% 0% 4627 0.2185 75.03 47.22 0% 0 0% 0 0% 0 0% 0%
20230130 46.99 47.28 46.61 47.04 1.51% 0.21% 0% 6768 0.3177 114.58 46.94 0% 0 0% 0 0% 0 0% 0%
20230120 46.99 46.99 46.05 46.34 -0.06% -0.17% 0% 3494 0.1622 63.47 46.42 0% 0 0% 0 0% 0 0% 0%
20230119 46.2 46.49 46 46.37 -0.19% 0.17% 0% 3705 0.1715 67.81 46.29 0% 0 0% 0 0% 0 0% 0%
20230118 46.09 47.1 45.7 46.46 1.44% -0.02% 0% 6539 0.3039 115.95 46.47 0% 0 0% 0 0% 0 0% 0%
20230117 46.21 46.41 45.41 45.8 -0.84% -0.17% 0% 5242 0.2405 89.56 45.88 0% 0 0% 0 0% 0 0% 0%
20230116 45.03 46.88 45.03 46.19 1.56% -0.04% 0% 9462 0.4372 164.74 46.21 0% 0 0% 0 0% 0 0% 0%
20230113 44.01 47.6 43.9 45.48 3.46% -0.79% 0% 11340 0.5198 222.8 45.84 0% 0 0% 0 0% 0 0% 0%
20230112 44.01 44.44 43.92 43.96 -0.36% -0.39% 0% 2531 0.1117 57.36 44.13 0% 0 0% 0 0% 0 0% 0%
20230111 45.01 45.19 44.1 44.12 -1.96% -1.03% 0% 3107 0.1385 68.24 44.58 0% 0 0% 0 0% 0 0% 0%
20230110 45 45.09 44.55 45 0.09% 0.45% 0% 1982 0.0888 42.37 44.8 0% 0 0% 0 0% 0 0% 0%
20230109 45.18 45.45 44.75 44.96 0.16% -0.22% 0% 2681 0.1208 52.75 45.06 0% 0 0% 0 0% 0 0% 0%
20230106 45.5 45.54 44.88 44.89 -0.97% -0.64% 0% 4059 0.1834 80.01 45.18 0% 0 0% 0 0% 0 0% 0%
20230105 45.54 45.82 45.01 45.33 -1.03% 0% 0% 4884 0.2214 96.68 45.33 0% 0 0% 0 0% 0 0% 0%
20230104 44.44 46.26 44.44 45.8 3.25% 0.64% 0% 7840 0.3568 159.27 45.51 0% 0 0% 0 0% 0 0% 0%
20230103 43.37 44.76 43.37 44.36 2.31% 0.57% 0% 4545 0.2005 98.57 44.11 0% 0 0% 0 0% 0 0% 0%
20221230 44 44.2 43.3 43.36 0.09% -0.91% 0% 3359 0.147 75.05 43.76 0% 0 0% 0 0% 0 0% 0%
20221229 43.55 43.95 43 43.32 -1.03% -0.62% 0% 2957 0.1289 58.3 43.59 0% 0 0% 0 0% 0 0% 0%
20221228 45.14 45.14 43.7 43.77 -3.1% -1.02% 0% 4028 0.1781 74.11 44.22 0% 0 0% 0 0% 0 0% 0%
20221227 45.18 45.68 44.11 45.17 0.2% 1.1% 0% 4378 0.1956 80.91 44.68 0% 0 0% 0 0% 0 0% 0%
20221226 44.29 45.66 44.02 45.08 2.73% 0.22% 0% 6236 0.2805 116.38 44.98 0% 0 0% 0 0% 0 0% 0%
20221223 43.66 44.3 43.41 43.88 0.41% 0.11% 0% 2624 0.115 47.22 43.83 0% 0 0% 0 0% 0 0% 0%
20221222 45.21 45.49 43.62 43.7 -2.95% -1.6% 0% 4058 0.1802 66.04 44.41 0% 0 0% 0 0% 0 0% 0%
20221221 45.95 46.41 44.92 45.03 -2.24% -0.86% 0% 3714 0.1687 56.21 45.42 0% 0 0% 0 0% 0 0% 0%
20221220 45.96 46.25 45.34 46.06 0.74% 0.24% 0% 3225 0.1482 49.06 45.95 0% 0 0% 0 0% 0 0% 0%
20221219 46.65 47.01 45.55 45.72 -2.37% -0.57% 0% 4076 0.1874 57.62 45.98 0% 0 0% 0 0% 0 0% 0%
20221216 48.17 48.87 46.83 46.83 -3.64% -1.31% 0% 5791 0.2748 81.12 47.45 0% 0 0% 0 0% 0 0% 0%
20221215 48.75 49.88 48.06 48.6 0.66% -0.67% 0% 6303 0.3084 91.47 48.93 0% 0 0% 0 0% 0 0% 0%
20221214 48.15 48.69 48.02 48.28 0.27% -0.06% 0% 3691 0.1783 58.63 48.31 0% 0 0% 0 0% 0 0% 0%
20221213 48.21 48.75 48 48.15 -0.41% -0.41% 0% 3702 0.179 49.33 48.35 0% 0 0% 0 0% 0 0% 0%
20221212 49.1 49.24 48.27 48.35 -1.55% -0.45% 0% 5551 0.2696 65.01 48.57 0% 0 0% 0 0% 0 0% 0%
20221209 50.2 50.44 48.9 49.11 -2.29% -0.77% 0% 7009 0.3469 83.71 49.49 0% 0 0% 0 0% 0 0% 0%
20221208 49.54 50.48 48.61 50.26 1.41% 0.96% 0% 7927 0.3946 91.21 49.78 0% 0 0% 0 0% 0 0% 0%
20221207 49.94 49.97 49.25 49.56 -0.76% -0.12% 0% 3186 0.1581 37.03 49.62 0% 0 0% 0 0% 0 0% 0%
20221206 50.2 50.73 49.5 49.94 -0.85% -0.02% 0% 6575 0.3284 71.59 49.95 0% 0 0% 0 0% 0 0% 0%
20221205 50.05 50.8 49.67 50.37 0.56% 0.42% 0% 6258 0.3139 64.95 50.16 0% 0 0% 0 0% 0 0% 0%
20221202 49.5 50.09 49.23 50.09 1.75% 0.66% 0% 5117 0.2546 48.46 49.76 0% 0 0% 0 0% 0 0% 0%
20221201 49.31 50.01 49.18 49.23 0.06% -0.73% 0% 5666 0.281 52.22 49.59 0% 0 0% 0 0% 0 0% 0%
20221130 50.24 50.54 49.13 49.2 -1.99% -0.95% 0% 7481 0.3716 67.91 49.67 0% 0 0% 0 0% 0 0% 0%
20221129 48.12 50.38 48.12 50.2 5.62% 1.83% 0% 13309 0.6562 116.86 49.3 0% 0 0% 0 0% 0 0% 0%
20221128 47.5 48.29 46.59 47.53 -0.77% 0.34% 0% 5662 0.2682 46.39 47.37 0% 0 0% 0 0% 0 0% 0%
20221125 48.21 49.98 47.7 47.9 -0.48% -2.11% 0% 11012 0.5388 81.04 48.93 0% 0 0% 0 0% 0 0% 0%
20221124 47.96 49.72 47.95 48.13 0.38% -1.23% 0% 6975 0.3399 46.06 48.73 0% 0 0% 0 0% 0 0% 0%
20221123 49 49.25 47.12 47.95 -2.2% 0.21% 0% 8338 0.399 51 47.85 0% 0 0% 0 0% 0 0% 0%
20221122 51.03 51.03 48.77 49.03 -3.77% -1.8% 0% 9844 0.4915 57.82 49.93 0% 0 0% 0 0% 0 0% 0%
20221121 49.41 51.3 49.16 50.95 2.27% 1.43% 0% 10851 0.545 55.38 50.23 0% 0 0% 0 0% 0 0% 0%
20221118 51.2 51.2 49.76 49.82 -1.97% -1.23% 0% 6271 0.3163 41.29 50.44 0% 0 0% 0 0% 0 0% 0%
20221117 51.26 51.41 50.08 50.82 -0.45% 0.38% 0% 6624 0.3354 43.58 50.63 0% 0 0% 0 0% 0 0% 0%
20221116 51.66 51.66 50.31 51.05 -0.2% 0.41% 0% 8465 0.4304 56.6 50.84 0% 0 0% 0 0% 0 0% 0%
20221115 51.56 52.12 50.79 51.15 -0.64% 0.02% 0% 14255 0.729 96.1 51.14 0% 0 0% 0 0% 0 0% 0%
20221114 52.3 54.77 51.2 51.48 -1.27% -2.39% 0% 18130 0.9561 134.52 52.74 0% 0 0% 0 0% 0 0% 0%
20221111 50.2 53.15 50.2 52.14 5.18% 0.52% 0% 20298 1.0529 164.12 51.87 0% 0 0% 0 0% 0 0% 0%
20221110 50 50.59 49.2 49.57 -1.94% -0.4% 0% 8942 0.445 77.9 49.77 0% 0 0% 0 0% 0 0% 0%
20221109 49.32 51.04 49.01 50.55 1.28% 0.52% 0% 12748 0.6411 114.32 50.29 0% 0 0% 0 0% 0 0% 0%
20221108 52.55 53.55 49.62 49.91 -2.96% -2.04% 0% 17303 0.8816 166.26 50.95 0% 0 0% 0 0% 0 0% 0%
20221107 48.98 51.5 48.56 51.43 5.67% 2.7% 0% 14831 0.7428 156.03 50.08 0% 0 0% 0 0% 0 0% 0%
20221104 47.98 49.07 47.78 48.67 1.78% 0.25% 0% 8576 0.4164 96.32 48.55 0% 0 0% 0 0% 0 0% 0%
20221103 47.52 48.37 47.19 47.82 0.08% 0.23% 0% 5938 0.2833 66.69 47.71 0% 0 0% 0 0% 0 0% 0%
20221102 46.97 48.13 46.7 47.78 2.12% 0.29% 0% 8401 0.4002 94.85 47.64 0% 0 0% 0 0% 0 0% 0%
20221101 45.95 46.8 45.51 46.79 1.98% 1.26% 0% 5640 0.2606 62.23 46.21 0% 0 0% 0 0% 0 0% 0%
20221031 44.9 46.01 44.54 45.88 2.87% 0.61% 0% 6962 0.3175 71.36 45.6 0% 0 0% 0 0% 0 0% 0%
20221028 47 47.54 44.6 44.6 -5.81% -2.56% 0% 9751 0.4463 90.54 45.77 0% 0 0% 0 0% 0 0% 0%
20221027 47.51 48.23 47 47.35 -0.13% -0.63% 0% 7232 0.3446 64.25 47.65 0% 0 0% 0 0% 0 0% 0%
20221026 46.55 47.98 46.53 47.41 1.37% -0.02% 0% 7397 0.3508 60.26 47.42 0% 0 0% 0 0% 0 0% 0%
20221025 47.99 48.24 46.3 46.77 -2.42% -0.81% 0% 7898 0.3724 60.76 47.15 0% 0 0% 0 0% 0 0% 0%
20221024 49.28 50.1 47.8 47.93 -2.98% -2.12% 0% 7466 0.3656 56.49 48.97 0% 0 0% 0 0% 0 0% 0%
20221021 50.32 50.8 49.1 49.4 -1.73% -0.5% 0% 7261 0.3605 48.57 49.65 0% 0 0% 0 0% 0 0% 0%
20221020 50.2 50.91 49.55 50.27 -0.12% -0.08% 0% 5568 0.2801 30.74 50.31 0% 0 0% 0 0% 0 0% 0%
20221019 51.94 52.5 50.31 50.33 -3.12% -1.33% 0% 7951 0.4056 33.86 51.01 0% 0 0% 0 0% 0 0% 0%
20221018 53.46 53.46 51.35 51.95 -1.42% 0.06% 0% 9857 0.5118 42.55 51.92 0% 0 0% 0 0% 0 0% 0%
20221017 50.92 54.2 50.92 52.7 3.09% -0.26% 0% 14350 0.7582 62.91 52.84 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