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. 通行宝301339
    4. 返回上一页 刷新
股票代码（例：sz301339）       235条   (进入通行宝股票专站) 通行宝股票成本分析
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 20.7 21.16 20.7 20.97 1.3% 0.1% 0% 19479 0.408 53.25 20.95 0% 0 0% 0 0% 0 0% 0%
20230927 20.83 20.91 20.39 20.7 -0.91% 0.34% 0% 28363 0.585 75.03 20.63 0% 0 0% 0 0% 0 0% 0%
20230926 20.76 21.05 20.61 20.89 0.63% 0.05% 0% 23920 0.4994 63.32 20.88 0% 0 0% 0 0% 0 0% 0%
20230925 21.02 21.29 20.61 20.76 -1.24% -0.14% 0% 28833 0.5993 77.78 20.79 0% 0 0% 0 0% 0 0% 0%
20230922 20.48 21.07 20.32 21.02 2.39% 1.11% 0% 25264 0.5252 68.38 20.79 0% 0 0% 0 0% 0 0% 0%
20230921 20.52 20.9 20.37 20.53 -0.39% -0.24% 0% 18687 0.3845 49.71 20.58 0% 0 0% 0 0% 0 0% 0%
20230920 20.88 21.29 20.57 20.61 -1.34% -1.2% 0% 18958 0.3955 49.35 20.86 0% 0 0% 0 0% 0 0% 0%
20230919 21 21.18 20.78 20.89 -0.57% -0.33% 0% 18201 0.3815 45.69 20.96 0% 0 0% 0 0% 0 0% 0%
20230918 20.74 21.05 20.74 21.01 1.25% 0.48% 0% 16279 0.3404 38.33 20.91 0% 0 0% 0 0% 0 0% 0%
20230915 21.04 21.49 20.65 20.75 -0.67% -1.43% 0% 26432 0.5565 61.13 21.05 0% 0 0% 0 0% 0 0% 0%
20230914 21.36 21.45 20.7 20.89 -1.92% -0.76% 0% 21810 0.459 50.26 21.05 0% 0 0% 0 0% 0 0% 0%
20230913 22 22.01 21.1 21.3 -3.36% -0.42% 0% 28849 0.6171 61.51 21.39 0% 0 0% 0 0% 0 0% 0%
20230912 22.3 22.53 22 22.04 -0.99% -0.5% 0% 21372 0.4734 43.61 22.15 0% 0 0% 0 0% 0 0% 0%
20230911 21.99 22.62 21.7 22.26 1.88% 0.23% 0% 28777 0.6391 56.23 22.21 0% 0 0% 0 0% 0 0% 0%
20230908 22.04 22.18 21.66 21.85 -1.58% -0.14% 0% 19249 0.4211 34.9 21.88 0% 0 0% 0 0% 0 0% 0%
20230907 22.19 22.56 22.08 22.2 -0.13% -0.49% 0% 24029 0.5361 40.62 22.31 0% 0 0% 0 0% 0 0% 0%
20230906 22.49 22.52 21.88 22.23 -1.16% 0.41% 0% 24289 0.5377 36.74 22.14 0% 0 0% 0 0% 0 0% 0%
20230905 23.22 23.34 22.38 22.49 -4.18% -1.19% 0% 32163 0.7319 44.24 22.76 0% 0 0% 0 0% 0 0% 0%
20230904 23.9 23.91 23.11 23.47 -0.84% 0.51% 0% 30245 0.7063 39.4 23.35 0% 0 0% 0 0% 0 0% 0%
20230901 23.73 24.99 23.59 23.67 -2.27% -1.91% 0% 34983 0.8443 48.07 24.13 0% 0 0% 0 0% 0 0% 0%
20230831 23.36 24.94 23.36 24.22 1.51% -0.21% 0% 56083 1.361 79.06 24.27 0% 0 0% 0 0% 0 0% 0%
20230830 22.04 23.95 22.04 23.86 7.09% 3.11% 0% 70723 1.6363 100.28 23.14 0% 0 0% 0 0% 0 0% 0%
20230829 20.6 22.35 20.29 22.28 7.37% 2.96% 0% 55434 1.1995 81.76 21.64 0% 0 0% 0 0% 0 0% 0%
20230828 23.16 23.41 20.75 20.75 -4.47% -5.12% 0% 68688 1.5022 104.82 21.87 0% 0 0% 0 0% 0 0% 0%
20230825 23.7 24.28 21.66 21.72 -10.8% -4.7% 0% 78728 1.7945 128.57 22.79 0% 0 0% 0 0% 0 0% 0%
20230824 25.61 26.14 24.28 24.35 -4.88% -2.29% 0% 84631 2.1086 167.71 24.92 0% 0 0% 0 0% 0 0% 0%
20230823 27 27.2 25.19 25.6 -0.12% -1.39% 0% 104980 2.7251 253.38 25.96 0% 0 0% 0 0% 0 0% 0%
20230822 24.7 26.17 24.1 25.63 8.46% 3.01% 0% 94277 2.3454 280.1 24.88 0% 0 0% 0 0% 0 0% 0%
20230821 23.4 24.13 23.4 23.63 0.55% -0.34% 0% 17738 0.4206 64.3 23.71 0% 0 0% 0 0% 0 0% 0%
20230818 23.64 24.15 23.42 23.5 -1.84% -1.01% 0% 25016 0.594 86.15 23.74 0% 0 0% 0 0% 0 0% 0%
20230817 22.86 23.99 22.51 23.94 4.18% 2.35% 0% 27625 0.6461 85.59 23.39 0% 0 0% 0 0% 0 0% 0%
20230816 23.26 23.41 22.73 22.98 -1.2% 0.04% 0% 21938 0.5039 68.01 22.97 0% 0 0% 0 0% 0 0% 0%
20230815 23.89 25.06 23.21 23.26 -2.31% -3.69% 0% 38130 0.9209 124.24 24.15 0% 0 0% 0 0% 0 0% 0%
20230814 22.65 23.95 22.53 23.81 4.38% 1.67% 0% 22317 0.5226 73.15 23.42 0% 0 0% 0 0% 0 0% 0%
20230811 23.42 23.42 22.7 22.81 -2.02% -1.13% 0% 15686 0.3618 51.08 23.07 0% 0 0% 0 0% 0 0% 0%
20230810 23.23 23.36 23.05 23.28 0.26% 0.22% 0% 8994 0.2089 41.84 23.23 0% 0 0% 0 0% 0 0% 0%
20230809 23.06 23.67 23.06 23.22 -1.23% -0.56% 0% 11244 0.2625 48.82 23.35 0% 0 0% 0 0% 0 0% 0%
20230808 23.6 23.69 23.39 23.51 -0.59% 0.04% 0% 16165 0.3799 43.54 23.5 0% 0 0% 0 0% 0 0% 0%
20230807 24.06 24.32 23.55 23.65 -1.62% -0.92% 0% 21289 0.5081 56.33 23.87 0% 0 0% 0 0% 0 0% 0%
20230804 22.71 24.36 22.71 24.04 6% 1.14% 0% 48142 1.1443 123.56 23.77 0% 0 0% 0 0% 0 0% 0%
20230803 23 23.26 22.61 22.68 -2.07% -0.7% 0% 13713 0.3132 32.58 22.84 0% 0 0% 0 0% 0 0% 0%
20230802 22.59 23.23 22.4 23.16 2.52% 1.14% 0% 21139 0.4841 43.34 22.9 0% 0 0% 0 0% 0 0% 0%
20230801 23.4 23.4 22.5 22.59 -3.63% -0.79% 0% 25415 0.5788 48.72 22.77 0% 0 0% 0 0% 0 0% 0%
20230731 23.1 23.68 22.8 23.44 2.09% 0.73% 0% 20176 0.4695 39.27 23.27 0% 0 0% 0 0% 0 0% 0%
20230728 22.75 23.02 22.54 22.96 0.88% 0.35% 0% 18813 0.4304 35.16 22.88 0% 0 0% 0 0% 0 0% 0%
20230727 22.4 22.9 22.33 22.76 0.31% 0.4% 0% 25131 0.5698 43.39 22.67 0% 0 0% 0 0% 0 0% 0%
20230726 23.18 24.42 22.35 22.69 -0.18% -2.78% 0% 49441 1.1542 89.31 23.34 0% 0 0% 0 0% 0 0% 0%
20230725 22.27 22.84 22.27 22.73 2.07% 0.58% 0% 19552 0.4418 37.01 22.6 0% 0 0% 0 0% 0 0% 0%
20230724 22 22.58 21.45 22.27 1.23% 0.59% 0% 24653 0.5458 48.31 22.14 0% 0 0% 0 0% 0 0% 0%
20230721 22.78 22.82 21.97 22 -3.72% -1.17% 0% 40717 0.9063 85.59 22.26 0% 0 0% 0 0% 0 0% 0%
20230720 24.56 24.7 22.83 22.85 -6.96% -2.02% 0% 47706 1.1123 118.76 23.32 0% 0 0% 0 0% 0 0% 0%
20230719 25.28 25.49 24.45 24.56 -2.66% -1.09% 0% 22447 0.5574 70.77 24.83 0% 0 0% 0 0% 0 0% 0%
20230718 25.61 25.74 25.02 25.23 -2.21% -0.12% 0% 24055 0.6076 79.19 25.26 0% 0 0% 0 0% 0 0% 0%
20230717 26.14 26.55 25.67 25.8 -1.3% -0.73% 0% 31471 0.818 107.39 25.99 0% 0 0% 0 0% 0 0% 0%
20230714 24.85 26.6 24.71 26.14 6.74% 1% 0% 52884 1.3685 175.64 25.88 0% 0 0% 0 0% 0 0% 0%
20230713 24.69 24.97 24.15 24.49 -0.37% -0.2% 0% 20654 0.5069 69.42 24.54 0% 0 0% 0 0% 0 0% 0%
20230712 24.94 25.59 24.53 24.58 -2.03% -1.92% 0% 20546 0.5148 63 25.06 0% 0 0% 0 0% 0 0% 0%
20230711 24.96 25.22 24.88 25.09 0.16% 0.2% 0% 11296 0.2829 32.02 25.04 0% 0 0% 0 0% 0 0% 0%
20230710 25.1 25.31 24.73 25.05 -0.28% 0.36% 0% 15190 0.3791 40.34 24.96 0% 0 0% 0 0% 0 0% 0%
20230707 25.71 25.95 25.05 25.12 -2.97% -0.83% 0% 19485 0.4935 49.62 25.33 0% 0 0% 0 0% 0 0% 0%
20230706 26.05 26.39 25.7 25.89 -1.03% -0.46% 0% 25922 0.6742 64.08 26.01 0% 0 0% 0 0% 0 0% 0%
20230705 25.5 26.86 25.5 26.16 1.87% -0.61% 0% 44181 1.1629 109.44 26.32 0% 0 0% 0 0% 0 0% 0%
20230704 25.58 26.39 25.31 25.68 -0.08% -0.54% 0% 29477 0.761 66.91 25.82 0% 0 0% 0 0% 0 0% 0%
20230703 25.22 26.07 24.83 25.7 2.27% 0.59% 0% 39933 1.0201 87.64 25.55 0% 0 0% 0 0% 0 0% 0%
20230630 25.29 25.38 24.6 25.13 -0.12% 0.88% 0% 38723 0.9646 82.18 24.91 0% 0 0% 0 0% 0 0% 0%
20230629 23.8 25.29 23.67 25.16 5.63% 2.07% 0% 64945 1.6007 140.2 24.65 0% 0 0% 0 0% 0 0% 0%
20230628 23.76 23.85 22.64 23.82 0.08% 2.19% 0% 42451 0.9895 93.66 23.31 0% 0 0% 0 0% 0 0% 0%
20230627 22.78 23.83 22.74 23.8 5.03% 1.15% 0% 42606 1.0025 96.5 23.53 0% 0 0% 0 0% 0 0% 0%
20230626 23.5 23.67 22.6 22.66 -4.31% -1.48% 0% 39413 0.9064 90.05 23 0% 0 0% 0 0% 0 0% 0%
20230621 24.75 24.87 23.66 23.68 -4.9% -1.46% 0% 35288 0.8478 87.23 24.03 0% 0 0% 0 0% 0 0% 0%
20230620 25.34 25.62 24.75 25.07 -2.07% -0.16% 0% 39245 0.9853 102.2 25.11 0% 0 0% 0 0% 0 0% 0%
20230619 24.2 25.8 24.05 25.6 5.44% 1.91% 0% 62426 1.568 166.28 25.12 0% 0 0% 0 0% 0 0% 0%
20230616 23.73 24.63 23.26 24.28 2.32% 0.58% 0% 41061 0.9912 112 24.14 0% 0 0% 0 0% 0 0% 0%
20230615 24.92 25.05 23.7 23.73 -5.04% -2.06% 0% 43890 1.0635 118.32 24.23 0% 0 0% 0 0% 0 0% 0%
20230614 25.29 25.55 24.8 24.99 -1.46% -0.28% 0% 24293 0.6089 64.65 25.06 0% 0 0% 0 0% 0 0% 0%
20230613 24.62 25.48 24.42 25.36 2.51% 0.75% 0% 27264 0.6862 68.61 25.17 0% 0 0% 0 0% 0 0% 0%
20230612 25.25 25.68 24.58 24.74 -2.33% -1.12% 0% 32926 0.8238 82.8 25.02 0% 0 0% 0 0% 0 0% 0%
20230609 25.35 25.55 24.82 25.33 1.04% 0.4% 0% 26266 0.6626 68.22 25.23 0% 0 0% 0 0% 0 0% 0%
20230608 25.33 25.33 24.63 25.07 -0.99% 0.36% 0% 22720 0.5676 59.04 24.98 0% 0 0% 0 0% 0 0% 0%
20230607 24.67 25.6 24.67 25.32 2.93% 0.44% 0% 30125 0.7596 78.98 25.21 0% 0 0% 0 0% 0 0% 0%
20230606 25.49 26.1 24.53 24.6 -3.79% -2.5% 0% 31838 0.8033 84.61 25.23 0% 0 0% 0 0% 0 0% 0%
20230605 25.11 25.95 25.09 25.57 0.55% -0.08% 0% 40267 1.0305 108.03 25.59 0% 0 0% 0 0% 0 0% 0%
20230602 24.86 25.8 24.8 25.43 1.72% 0.36% 0% 45298 1.1479 117.85 25.34 0% 0 0% 0 0% 0 0% 0%
20230601 23.88 25.5 23.3 25 2.8% 1.34% 0% 61943 1.5279 171.24 24.67 0% 0 0% 0 0% 0 0% 0%
20230531 23.13 24.38 23.13 24.32 5.14% 1.54% 0% 51043 1.2227 143.81 23.95 0% 0 0% 0 0% 0 0% 0%
20230530 22.77 23.28 22.5 23.13 0.09% 1.4% 0% 29517 0.6733 74.98 22.81 0% 0 0% 0 0% 0 0% 0%
20230529 23.36 23.47 22.91 23.11 0.17% -0.22% 0% 24503 0.5674 59.64 23.16 0% 0 0% 0 0% 0 0% 0%
20230526 23.24 23.36 22.68 23.07 0.74% -0.17% 0% 19423 0.4489 40.63 23.11 0% 0 0% 0 0% 0 0% 0%
20230525 23.07 23.48 22.8 22.9 -0.87% -0.56% 0% 23087 0.5318 50.69 23.03 0% 0 0% 0 0% 0 0% 0%
20230524 23.15 23.51 22.75 23.1 -0.39% -0.13% 0% 25610 0.5924 52.79 23.13 0% 0 0% 0 0% 0 0% 0%
20230523 24.04 24.32 23.13 23.19 -3.78% -1.61% 0% 35219 0.83 64.1 23.57 0% 0 0% 0 0% 0 0% 0%
20230522 25.08 25.27 23.97 24.1 -4.37% -1.27% 0% 47250 1.1536 84.71 24.41 0% 0 0% 0 0% 0 0% 0%
20230519 25.39 26.39 25.15 25.2 -2.17% -1.75% 0% 38812 0.9956 70.84 25.65 0% 0 0% 0 0% 0 0% 0%
20230518 25 26.1 24.5 25.76 2.51% 1.3% 0% 43882 1.1157 79.41 25.43 0% 0 0% 0 0% 0 0% 0%
20230517 24.44 25.53 24.44 25.13 2.24% 0.12% 0% 32149 0.8069 56.42 25.1 0% 0 0% 0 0% 0 0% 0%
20230516 25.74 26.1 24.4 24.58 -4.47% -1.6% 0% 44815 1.1195 74.05 24.98 0% 0 0% 0 0% 0 0% 0%
20230515 26.52 26.98 24.5 25.73 -5.13% 1.1% 0% 74939 1.9071 120.59 25.45 0% 0 0% 0 0% 0 0% 0%
20230510 26.31 26.73 25.71 26.13 -2.13% -0.61% 0% 34131 0.8972 59.89 26.29 0% 0 0% 0 0% 0 0% 0%
20230509 26.78 27.54 26.5 26.7 -1.07% -0.67% 0% 46894 1.2604 75.63 26.88 0% 0 0% 0 0% 0 0% 0%
20230508 25.18 27.7 25 26.99 6.89% 0.9% 0% 88318 2.3628 143.45 26.75 0% 0 0% 0 0% 0 0% 0%
20230505 24 25.5 23.85 25.25 4.64% 1.53% 0% 59923 1.4901 97.22 24.87 0% 0 0% 0 0% 0 0% 0%
20230504 26 26.13 24 24.13 -6.11% -1.55% 0% 65875 1.6148 106.79 24.51 0% 0 0% 0 0% 0 0% 0%
20230428 25.16 26.1 25.13 25.7 1.5% 0.04% 0% 39360 1.011 67.5 25.69 0% 0 0% 0 0% 0 0% 0%
20230427 24.25 25.64 24.25 25.32 2.72% 0.64% 0% 52333 1.3167 82.13 25.16 0% 0 0% 0 0% 0 0% 0%
20230426 24.1 25.5 23.99 24.65 3.7% -0.28% 0% 64811 1.6024 89.55 24.72 0% 0 0% 0 0% 0 0% 0%
20230425 24.8 25.15 23.46 23.77 -3.26% -1.9% 0% 70130 1.6995 80.91 24.23 0% 0 0% 0 0% 0 0% 0%
20230424 26.32 26.73 24.48 24.57 -5.28% -3.34% 0% 62435 1.5869 68.02 25.42 0% 0 0% 0 0% 0 0% 0%
20230421 28 28 25.89 25.94 -8.05% -3.14% 0% 72086 1.9303 73.05 26.78 0% 0 0% 0 0% 0 0% 0%
20230420 27.62 28.44 27.62 28.21 1.11% 0.18% 0% 36031 1.0146 36.78 28.16 0% 0 0% 0 0% 0 0% 0%
20230419 28.01 28.87 27.7 27.9 -0.39% -1.13% 0% 40806 1.1514 40.43 28.22 0% 0 0% 0 0% 0 0% 0%
20230418 28.8 28.8 27.56 28.01 -2.78% -0.32% 0% 44102 1.2393 41.01 28.1 0% 0 0% 0 0% 0 0% 0%
20230417 29.57 29.77 28.1 28.81 -4.13% 0.17% 0% 47955 1.3793 42.49 28.76 0% 0 0% 0 0% 0 0% 0%
20230414 30.21 30.89 28.85 30.05 -1.05% 0.54% 0% 65880 1.969 59.93 29.89 0% 0 0% 0 0% 0 0% 0%
20230413 30.83 31.8 29.81 30.37 -4.5% -0.85% 0% 102110 3.1273 95.89 30.63 0% 0 0% 0 0% 0 0% 0%
20230412 27.9 32.35 26.88 31.8 12.97% 7.76% 0% 155971 4.6031 147.53 29.51 0% 0 0% 0 0% 0 0% 0%
20230411 28.51 29.34 25.61 28.15 3.08% 1.66% 0% 147872 4.0948 139.59 27.69 0% 0 0% 0 0% 0 0% 0%
20230410 28 30.7 27.06 27.31 2.98% -4.71% 0% 160815 4.6095 170.45 28.66 0% 0 0% 0 0% 0 0% 0%
20230407 25.05 27.43 24.19 26.52 6.59% 3.07% 0% 119751 3.0806 131.92 25.73 0% 0 0% 0 0% 0 0% 0%
20230406 24.52 25.59 24.24 24.88 -0.88% -0.2% 0% 74718 1.8625 87.65 24.93 0% 0 0% 0 0% 0 0% 0%
20230404 25.55 26.16 24.75 25.1 0.92% -0.91% 0% 112895 2.8595 138.7 25.33 0% 0 0% 0 0% 0 0% 0%
20230403 24.49 26.36 24.21 24.87 4.67% -1.03% 0% 140072 3.5195 183.96 25.13 0% 0 0% 0 0% 0 0% 0%
20230331 22.03 24 21.72 23.76 6.36% 2.81% 0% 81266 1.8784 106.96 23.11 0% 0 0% 0 0% 0 0% 0%
20230330 24.08 24.08 21.9 22.34 -6.92% -2.57% 0% 79232 1.8165 106.17 22.93 0% 0 0% 0 0% 0 0% 0%
20230329 23.44 24.4 23.06 24 0.84% 1.14% 0% 75292 1.7867 109.63 23.73 0% 0 0% 0 0% 0 0% 0%
20230328 23.25 24.9 22.77 23.8 2.37% 0.17% 0% 119325 2.8347 174.47 23.76 0% 0 0% 0 0% 0 0% 0%
20230327 22.2 23.29 22.2 23.25 4.17% 1.75% 0% 78731 1.7992 113.03 22.85 0% 0 0% 0 0% 0 0% 0%
20230324 22.24 22.65 22.14 22.32 0.59% -0.22% 0% 42787 0.9573 61.59 22.37 0% 0 0% 0 0% 0 0% 0%
20230323 22.58 22.62 22.1 22.19 -1.81% -0.4% 0% 44660 0.995 61.75 22.28 0% 0 0% 0 0% 0 0% 0%
20230322 22.7 23.09 22.36 22.6 -0.31% -0.13% 0% 56857 1.2869 68.98 22.63 0% 0 0% 0 0% 0 0% 0%
20230321 21.88 22.86 21.48 22.67 2.12% 1.48% 0% 62772 1.4026 71.6 22.34 0% 0 0% 0 0% 0 0% 0%
20230320 22.5 23.4 21.48 22.2 -2.16% -1.11% 0% 81753 1.8356 94.9 22.45 0% 0 0% 0 0% 0 0% 0%
20230317 22.2 22.74 22.01 22.69 2.21% 1.2% 0% 60443 1.355 74.4 22.42 0% 0 0% 0 0% 0 0% 0%
20230316 22.03 22.4 21.6 22.2 -1.25% 1% 0% 44739 0.9834 54.93 21.98 0% 0 0% 0 0% 0 0% 0%
20230315 22.84 23.06 21.96 22.48 -2.68% -0.31% 0% 75168 1.695 92.2 22.55 0% 0 0% 0 0% 0 0% 0%
20230314 21.96 23.37 21.8 23.1 4.1% 1.49% 0% 106504 2.4237 131.44 22.76 0% 0 0% 0 0% 0 0% 0%
20230313 21.84 22.28 21.62 22.19 -0.4% 0.91% 0% 64264 1.4131 78.01 21.99 0% 0 0% 0 0% 0 0% 0%
20230310 21.95 22.87 21.8 22.28 -0.27% -0.71% 0% 108176 2.428 130.47 22.44 0% 0 0% 0 0% 0 0% 0%
20230309 21.5 22.42 21.13 22.34 2.06% 2.85% 0% 119023 2.5852 153.7 21.72 0% 0 0% 0 0% 0 0% 0%
20230308 20.4 22.18 20.38 21.89 5.6% 0.88% 0% 105752 2.2947 148.51 21.7 0% 0 0% 0 0% 0 0% 0%
20230307 20.36 21.3 20.26 20.73 1.07% -0.14% 0% 58715 1.2189 89.24 20.76 0% 0 0% 0 0% 0 0% 0%
20230306 20.18 21.08 20.04 20.51 1.48% 0.24% 0% 41100 0.8409 63.96 20.46 0% 0 0% 0 0% 0 0% 0%
20230303 20.62 20.64 20.01 20.21 -3.39% -0.15% 0% 55002 1.1133 84.37 20.24 0% 0 0% 0 0% 0 0% 0%
20230302 21.72 21.76 20.85 20.92 -4.08% -1.18% 0% 69369 1.4687 110.49 21.17 0% 0 0% 0 0% 0 0% 0%
20230301 21.38 22.49 21.38 21.81 3.02% 0% 0% 82456 1.7984 128.66 21.81 0% 0 0% 0 0% 0 0% 0%
20230228 22.5 23.25 20.99 21.17 -1.53% -3.47% 0% 100140 2.1964 156.82 21.93 0% 0 0% 0 0% 0 0% 0%
20230227 20.41 21.89 20.41 21.5 5.55% 1.51% 0% 90230 1.9108 148.13 21.18 0% 0 0% 0 0% 0 0% 0%
20230224 20.33 21.13 20.1 20.37 -1.5% -0.83% 0% 35093 0.7209 61.97 20.54 0% 0 0% 0 0% 0 0% 0%
20230223 20.41 21.17 20.35 20.68 2.94% -0.43% 0% 61234 1.2716 106.65 20.77 0% 0 0% 0 0% 0 0% 0%
20230222 19.94 20.28 19.75 20.09 -0.54% 0.3% 0% 24193 0.4845 41.5 20.03 0% 0 0% 0 0% 0 0% 0%
20230221 20.32 20.64 19.8 20.2 -1.22% 0.35% 0% 34834 0.7013 55.21 20.13 0% 0 0% 0 0% 0 0% 0%
20230220 20.31 20.53 19.5 20.45 0.25% 2.3% 0% 42987 0.8593 62.8 19.99 0% 0 0% 0 0% 0 0% 0%
20230217 21.08 21.51 20.34 20.4 -4.36% -1.92% 0% 57664 1.1996 80.04 20.8 0% 0 0% 0 0% 0 0% 0%
20230216 20.85 21.56 20.72 21.33 0.85% 1.09% 0% 100613 2.1226 139.12 21.1 0% 0 0% 0 0% 0 0% 0%
20230215 20.38 21.22 20.12 21.15 3.52% 1.88% 0% 88361 1.8341 119.93 20.76 0% 0 0% 0 0% 0 0% 0%
20230214 20.2 20.51 20 20.43 0.79% 0.54% 0% 53823 1.0937 64.54 20.32 0% 0 0% 0 0% 0 0% 0%
20230213 20.01 20.3 19.98 20.27 0.3% 0.45% 0% 32130 0.6484 34.73 20.18 0% 0 0% 0 0% 0 0% 0%
20230210 20.07 20.34 19.87 20.21 0.05% 0.45% 0% 48111 0.9681 43.77 20.12 0% 0 0% 0 0% 0 0% 0%
20230209 19.91 20.32 19.78 20.2 1.56% 0.55% 0% 49992 1.0044 36.63 20.09 0% 0 0% 0 0% 0 0% 0%
20230208 20.36 20.49 19.76 19.89 -3.45% -0.4% 0% 75420 1.5065 53.41 19.97 0% 0 0% 0 0% 0 0% 0%
20230207 21.46 21.56 20.34 20.6 -3.6% -0.43% 0% 80545 1.6665 60.7 20.69 0% 0 0% 0 0% 0 0% 0%
20230206 20.62 21.44 20.5 21.37 2.89% 1.67% 0% 105050 2.2084 84.64 21.02 0% 0 0% 0 0% 0 0% 0%
20230203 20.25 20.95 20.25 20.77 1.27% 0.63% 0% 71654 1.4789 61.12 20.64 0% 0 0% 0 0% 0 0% 0%
20230202 20.7 21.09 20.39 20.51 -3.75% -0.68% 0% 105747 2.184 94.81 20.65 0% 0 0% 0 0% 0 0% 0%
20230201 20.39 21.52 20.21 21.31 6.02% 2.75% 0% 167771 3.4803 163.8 20.74 0% 0 0% 0 0% 0 0% 0%
20230131 20.7 20.74 19.85 20.1 -3.83% -0.4% 0% 139780 2.8207 152.85 20.18 0% 0 0% 0 0% 0 0% 0%
20230130 21.1 22.3 20.81 20.9 -3.91% -2.02% 0% 193781 4.1339 253.04 21.33 0% 0 0% 0 0% 0 0% 0%
20230120 23.32 24.99 21.74 21.75 0.05% -5.23% 0% 276660 6.3481 495.99 22.95 0% 0 0% 0 0% 0 0% 0%
20230119 19.3 21.74 19.3 21.74 19.98% 3.23% 0% 86926 1.831 268.31 21.06 0% 0 0% 0 0% 0 0% 0%
20230118 17.3 18.28 17.2 18.12 3.96% 1.23% 0% 41613 0.7448 121.66 17.9 0% 0 0% 0 0% 0 0% 0%
20230117 17.64 17.76 17.2 17.43 -1.19% -0.4% 0% 15922 0.2786 46.12 17.5 0% 0 0% 0 0% 0 0% 0%
20230116 17.51 17.9 17.45 17.64 0.86% -0.51% 0% 16755 0.297 45.57 17.73 0% 0 0% 0 0% 0 0% 0%
20230113 17.6 17.67 17.38 17.49 -0.46% 0.17% 0% 18170 0.3173 47.35 17.46 0% 0 0% 0 0% 0 0% 0%
20230112 17.77 17.85 17.45 17.57 -0.17% -0.23% 0% 24408 0.4299 63.79 17.61 0% 0 0% 0 0% 0 0% 0%
20230111 17.85 18.34 17.6 17.6 -1.95% -1.46% 0% 38728 0.6918 103.36 17.86 0% 0 0% 0 0% 0 0% 0%
20230110 17.6 18.14 17.57 17.95 1.41% -0.06% 0% 40073 0.7199 112.74 17.96 0% 0 0% 0 0% 0 0% 0%
20230109 17.5 17.91 17.38 17.7 0.85% -0.17% 0% 34184 0.606 100.32 17.73 0% 0 0% 0 0% 0 0% 0%
20230106 17.2 17.77 17.2 17.55 0.69% -0.06% 0% 41282 0.7249 126.29 17.56 0% 0 0% 0 0% 0 0% 0%
20230105 17.21 17.77 16.98 17.43 1.69% 0.4% 0% 42679 0.7407 137.88 17.36 0% 0 0% 0 0% 0 0% 0%
20230104 17.4 17.45 17.07 17.14 -0.64% -0.35% 0% 35452 0.6098 119.96 17.2 0% 0 0% 0 0% 0 0% 0%
20230103 16.6 17.27 16.41 17.25 4.1% 1.65% 0% 47042 0.7983 161.53 16.97 0% 0 0% 0 0% 0 0% 0%
20221230 16.16 16.66 16.12 16.57 2.41% 0.55% 0% 30064 0.4954 113.13 16.48 0% 0 0% 0 0% 0 0% 0%
20221229 16.11 16.41 15.9 16.18 -0.19% -0.19% 0% 22876 0.3708 75.62 16.21 0% 0 0% 0 0% 0 0% 0%
20221228 16.1 16.5 16.06 16.21 0% -0.73% 0% 24265 0.3963 75.01 16.33 0% 0 0% 0 0% 0 0% 0%
20221227 16.07 16.33 15.9 16.21 -0.12% 0.56% 0% 25221 0.4065 74.63 16.12 0% 0 0% 0 0% 0 0% 0%
20221226 15.75 16.23 15.75 16.23 2.53% 1% 0% 24041 0.3864 64.07 16.07 0% 0 0% 0 0% 0 0% 0%
20221223 15.66 16.07 15.5 15.83 1.21% -0.06% 0% 19451 0.3081 47.65 15.84 0% 0 0% 0 0% 0 0% 0%
20221222 15.98 16.2 15.51 15.64 -2.07% -0.82% 0% 22881 0.3608 51.47 15.77 0% 0 0% 0 0% 0 0% 0%
20221221 16.35 16.57 15.8 15.97 -2.98% -0.93% 0% 28666 0.4622 59.93 16.12 0% 0 0% 0 0% 0 0% 0%
20221220 16.61 17.18 16.33 16.46 1.23% -1.79% 0% 31934 0.5352 61.15 16.76 0% 0 0% 0 0% 0 0% 0%
20221219 16.65 16.93 16.2 16.26 -3.04% -1.45% 0% 28448 0.4695 45.31 16.5 0% 0 0% 0 0% 0 0% 0%
20221216 17.46 17.56 16.72 16.77 -4.88% -1.47% 0% 46604 0.7931 68.25 17.02 0% 0 0% 0 0% 0 0% 0%
20221215 17.55 18.07 17.22 17.63 1.73% -0.56% 0% 40469 0.7174 57.32 17.73 0% 0 0% 0 0% 0 0% 0%
20221214 17.36 17.88 17.25 17.33 -1.31% -1.03% 0% 31620 0.5537 43.35 17.51 0% 0 0% 0 0% 0 0% 0%
20221213 18.06 18.29 17.31 17.56 -3.52% -0.85% 0% 56481 1.0005 75.03 17.71 0% 0 0% 0 0% 0 0% 0%
20221212 18.3 18.47 17.8 18.2 0.78% 0.44% 0% 45576 0.8258 60.82 18.12 0% 0 0% 0 0% 0 0% 0%
20221209 18.4 18.69 18.04 18.06 -1.85% -1.04% 0% 46281 0.8448 61.45 18.25 0% 0 0% 0 0% 0 0% 0%
20221208 18.93 19.05 18.33 18.4 -4.02% -1.18% 0% 56413 1.0506 74.3 18.62 0% 0 0% 0 0% 0 0% 0%
20221207 18.92 19.17 18.57 19.17 -0.16% 1.75% 0% 80884 1.5236 101.22 18.84 0% 0 0% 0 0% 0 0% 0%
20221206 18.36 19.56 18.1 19.2 2.95% 1.64% 0% 114238 2.1575 128.16 18.89 0% 0 0% 0 0% 0 0% 0%
20221205 18.45 19.28 18.13 18.65 1.36% -0.11% 0% 92182 1.7209 97.71 18.67 0% 0 0% 0 0% 0 0% 0%
20221202 17.75 18.8 17.65 18.4 3.08% 0% 0% 91922 1.6914 99.5 18.4 0% 0 0% 0 0% 0 0% 0%
20221201 17.55 18.16 17.42 17.85 2.76% 0.22% 0% 61527 1.096 64.55 17.81 0% 0 0% 0 0% 0 0% 0%
20221130 17.77 18.05 17.23 17.37 -3.39% -1.08% 0% 56730 0.9962 58.63 17.56 0% 0 0% 0 0% 0 0% 0%
20221129 17.36 18.26 17.14 17.98 2.74% 1.52% 0% 68907 1.2205 70.94 17.71 0% 0 0% 0 0% 0 0% 0%
20221128 17.3 18.07 17.2 17.5 -1.13% -0.68% 0% 54962 0.9686 56.11 17.62 0% 0 0% 0 0% 0 0% 0%
20221125 18.02 18.58 17.61 17.7 -2.69% -2.37% 0% 67627 1.2264 68.73 18.13 0% 0 0% 0 0% 0 0% 0%
20221124 18.91 18.91 18.11 18.19 -6.29% -1.73% 0% 106422 1.9698 101.02 18.51 0% 0 0% 0 0% 0 0% 0%
20221123 18.08 20.08 17.3 19.41 5.49% 5.09% 0% 172109 3.1786 155.17 18.47 0% 0 0% 0 0% 0 0% 0%
20221122 17.16 19.18 16.9 18.4 7.1% 0.77% 0% 155154 2.8332 147.76 18.26 0% 0 0% 0 0% 0 0% 0%
20221121 16.82 17.38 16.61 17.18 1.24% 1% 0% 61467 1.0458 54.52 17.01 0% 0 0% 0 0% 0 0% 0%
20221118 17.58 18.13 16.93 16.97 -3.96% -3.19% 0% 94027 1.6485 82.89 17.53 0% 0 0% 0 0% 0 0% 0%
20221117 17.31 17.68 17.03 17.67 1.84% 1.73% 0% 63710 1.1068 55.09 17.37 0% 0 0% 0 0% 0 0% 0%
20221116 17.36 17.63 16.9 17.35 -0.06% 0.75% 0% 67535 1.1628 54.81 17.22 0% 0 0% 0 0% 0 0% 0%
20221115 17.18 17.76 17.01 17.36 0.64% -0.34% 0% 70804 1.2332 52.77 17.42 0% 0 0% 0 0% 0 0% 0%
20221114 16.9 17.5 16.86 17.25 -2.43% 0.88% 0% 86417 1.4779 54.3 17.1 0% 0 0% 0 0% 0 0% 0%
20221111 17.92 18.99 17.33 17.68 -0.79% -2.86% 0% 151809 2.7627 92.93 18.2 0% 0 0% 0 0% 0 0% 0%
20221110 16.92 18.66 16.92 17.82 3.91% 0.22% 0% 158305 2.8153 102.25 17.78 0% 0 0% 0 0% 0 0% 0%
20221109 17.71 17.71 16.91 17.15 -3.11% -0.58% 0% 106924 1.8441 72.81 17.25 0% 0 0% 0 0% 0 0% 0%
20221108 16.98 17.99 16.71 17.7 3.69% 1.55% 0% 152924 2.6659 110.11 17.43 0% 0 0% 0 0% 0 0% 0%
20221107 17 17.55 16.8 17.07 0.47% -0.41% 0% 99084 1.6985 77.12 17.14 0% 0 0% 0 0% 0 0% 0%
20221104 17.2 17.31 16.71 16.99 -1.51% 0.24% 0% 107499 1.8226 86.63 16.95 0% 0 0% 0 0% 0 0% 0%
20221103 16.92 17.38 16.77 17.25 0.58% 1% 0% 129689 2.2153 111.47 17.08 0% 0 0% 0 0% 0 0% 0%
20221102 17.07 17.89 16.68 17.15 -1.44% -0.35% 0% 191820 3.3019 179.04 17.21 0% 0 0% 0 0% 0 0% 0%
20221101 16.01 18.88 15.89 17.4 4.38% 1.58% 0% 296747 5.0823 320.08 17.13 0% 0 0% 0 0% 0 0% 0%
20221031 13.88 16.67 13.88 16.67 20.01% 3.67% 0% 250573 4.0284 344.95 16.08 0% 0 0% 0 0% 0 0% 0%
20221028 14.43 14.55 13.8 13.89 -3.74% -1.56% 0% 43834 0.6184 70.71 14.11 0% 0 0% 0 0% 0 0% 0%
20221027 14.49 14.75 14.42 14.43 -0.48% -0.96% 0% 42411 0.6178 67.43 14.57 0% 0 0% 0 0% 0 0% 0%
20221026 14.01 14.65 14.01 14.5 3.13% 0.49% 0% 50659 0.7308 78.29 14.43 0% 0 0% 0 0% 0 0% 0%
20221025 14.42 14.42 13.85 14.06 -2.29% -0.35% 0% 37950 0.5354 57.05 14.11 0% 0 0% 0 0% 0 0% 0%
20221024 14.72 14.97 14.19 14.39 -0.9% -1.51% 0% 42096 0.6152 67.2 14.61 0% 0 0% 0 0% 0 0% 0%
20221021 14.8 14.89 14.48 14.52 -1.89% -0.82% 0% 37623 0.5507 61.46 14.64 0% 0 0% 0 0% 0 0% 0%
20221020 14.55 15.17 14.4 14.8 0.95% -0.2% 0% 50377 0.7473 80.78 14.83 0% 0 0% 0 0% 0 0% 0%
20221019 15.07 15.12 14.62 14.66 -2.4% -0.95% 0% 50880 0.7529 77.93 14.8 0% 0 0% 0 0% 0 0% 0%
20221018 15.3 15.35 14.98 15.02 -1.83% -0.73% 0% 57577 0.8713 86.28 15.13 0% 0 0% 0 0% 0 0% 0%
20221017 14.73 15.35 14.68 15.3 2.62% 1.12% 0% 68136 1.0307 96.25 15.13 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