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. 东南电子301359
    4. 返回上一页 刷新
股票代码（例：sz301359）       218条   (进入东南电子股票专站) 东南电子股票成本分析
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 25.5 26.28 25.5 26.08 2.39% 0.46% 0% 10088 0.2619 79.92 25.96 0% 0 0% 0 0% 0 0% 0%
20230927 25.26 25.88 25.06 25.47 0.83% -0.39% 0% 12219 0.3125 94.69 25.57 0% 0 0% 0 0% 0 0% 0%
20230926 25.38 25.5 24.9 25.26 -0.32% 0.2% 0% 6421 0.1619 50.97 25.21 0% 0 0% 0 0% 0 0% 0%
20230925 25.71 25.71 25.02 25.34 -0.55% 0.32% 0% 8494 0.2146 66.01 25.26 0% 0 0% 0 0% 0 0% 0%
20230922 24.78 25.55 24.53 25.48 3.33% 0.99% 0% 8388 0.2116 62.69 25.23 0% 0 0% 0 0% 0 0% 0%
20230921 25 25.03 24.55 24.66 -0.64% -0.52% 0% 6451 0.1599 45.99 24.79 0% 0 0% 0 0% 0 0% 0%
20230920 25.22 25.54 24.75 24.82 -1.59% -1.19% 0% 7508 0.1886 51.19 25.12 0% 0 0% 0 0% 0 0% 0%
20230919 25.85 25.88 24.95 25.22 -1.48% 0.24% 0% 10066 0.2533 64.86 25.16 0% 0 0% 0 0% 0 0% 0%
20230918 25.2 26.23 24.81 25.6 1.71% -0.35% 0% 10559 0.2713 65.96 25.69 0% 0 0% 0 0% 0 0% 0%
20230915 25.84 25.84 25.04 25.17 -1.29% -0.47% 0% 7824 0.1979 47.46 25.29 0% 0 0% 0 0% 0 0% 0%
20230914 25.63 26.13 25.16 25.5 -0.58% -0.31% 0% 11468 0.2933 67.77 25.58 0% 0 0% 0 0% 0 0% 0%
20230913 26.44 26.44 25.31 25.65 -2.69% -0.12% 0% 9643 0.2476 52.7 25.68 0% 0 0% 0 0% 0 0% 0%
20230912 26.85 26.99 26.1 26.36 -1.57% 0% 0% 11727 0.3091 59.03 26.36 0% 0 0% 0 0% 0 0% 0%
20230911 27.24 27.26 26.59 26.78 -1.69% 0.11% 0% 12018 0.3215 53.9 26.75 0% 0 0% 0 0% 0 0% 0%
20230908 26.8 27.3 26.27 27.24 0.81% 0.44% 0% 11499 0.3119 49.04 27.12 0% 0 0% 0 0% 0 0% 0%
20230907 27.5 27.67 26.93 27.02 -1.89% -0.66% 0% 14772 0.4018 58.86 27.2 0% 0 0% 0 0% 0 0% 0%
20230906 26.99 27.58 26.78 27.54 2% 0.58% 0% 15962 0.437 61.99 27.38 0% 0 0% 0 0% 0 0% 0%
20230905 26.64 27.5 26.64 27 0.71% -0.33% 0% 14912 0.404 56.14 27.09 0% 0 0% 0 0% 0 0% 0%
20230904 26.84 27.02 26.55 26.81 -0.19% 0.11% 0% 12488 0.3344 43.58 26.78 0% 0 0% 0 0% 0 0% 0%
20230901 26.97 27.5 26.8 26.86 -0.7% -0.56% 0% 13403 0.362 43.21 27.01 0% 0 0% 0 0% 0 0% 0%
20230831 26.7 27.11 26.29 27.05 2.42% 0.6% 0% 21912 0.5892 63.06 26.89 0% 0 0% 0 0% 0 0% 0%
20230830 25.92 27.19 25.63 26.41 1.89% -0.68% 0% 27485 0.7309 80.02 26.59 0% 0 0% 0 0% 0 0% 0%
20230829 23.09 25.98 23.09 25.92 11.92% 3.43% 0% 39472 0.9893 132.68 25.06 0% 0 0% 0 0% 0 0% 0%
20230828 25 25.19 23.15 23.16 -2.81% -3.54% 0% 25784 0.6192 89.71 24.01 0% 0 0% 0 0% 0 0% 0%
20230825 26 26.18 23.7 23.83 -8.7% -3.09% 0% 28314 0.6963 88.71 24.59 0% 0 0% 0 0% 0 0% 0%
20230824 26.96 27.1 25.2 26.1 -2.47% 0.42% 0% 23413 0.6086 77.44 25.99 0% 0 0% 0 0% 0 0% 0%
20230823 27.61 27.65 26.5 26.76 -2.97% -0.85% 0% 19353 0.5224 64.55 26.99 0% 0 0% 0 0% 0 0% 0%
20230822 27.29 28 26.8 27.58 -0.14% 0.91% 0% 29595 0.8088 98.95 27.33 0% 0 0% 0 0% 0 0% 0%
20230821 27.62 28.01 26.88 27.62 0.07% 0.77% 0% 37758 1.0348 128.37 27.41 0% 0 0% 0 0% 0 0% 0%
20230818 25.98 28.3 25.98 27.6 5.54% 0.84% 0% 46727 1.279 169.95 27.37 0% 0 0% 0 0% 0 0% 0%
20230817 25.82 26.15 24.93 26.15 2.31% 2.19% 0% 15199 0.389 60.18 25.59 0% 0 0% 0 0% 0 0% 0%
20230816 26.01 26.36 25.45 25.56 -2.37% -1.39% 0% 12774 0.3311 52.9 25.92 0% 0 0% 0 0% 0 0% 0%
20230815 26.83 26.83 25.62 26.18 -0.95% 0.54% 0% 17073 0.4446 71.49 26.04 0% 0 0% 0 0% 0 0% 0%
20230814 26.18 26.6 26.13 26.43 -0.08% 0.3% 0% 12065 0.3179 52 26.35 0% 0 0% 0 0% 0 0% 0%
20230811 27.17 27.26 26.41 26.45 -3.08% -1.38% 0% 21073 0.5652 91.97 26.82 0% 0 0% 0 0% 0 0% 0%
20230810 26.25 27.35 26.25 27.29 3.37% 0.96% 0% 28457 0.7691 181.68 27.03 0% 0 0% 0 0% 0 0% 0%
20230809 26.42 26.79 26.11 26.4 -0.9% -0.11% 0% 14761 0.3901 96.51 26.43 0% 0 0% 0 0% 0 0% 0%
20230808 25.93 26.74 25.8 26.64 2.78% 0.76% 0% 26862 0.7102 126.75 26.44 0% 0 0% 0 0% 0 0% 0%
20230807 25.06 25.97 25.06 25.92 2.86% 0.86% 0% 18936 0.4867 89.77 25.7 0% 0 0% 0 0% 0 0% 0%
20230804 25 25.33 24.9 25.2 0.72% 0.12% 0% 8775 0.2209 41.19 25.17 0% 0 0% 0 0% 0 0% 0%
20230803 25 25.26 24.92 25.02 -0.44% -0.2% 0% 8789 0.2203 37.26 25.07 0% 0 0% 0 0% 0 0% 0%
20230802 25.4 25.4 24.93 25.13 -0.67% 0.08% 0% 9788 0.2458 36.76 25.11 0% 0 0% 0 0% 0 0% 0%
20230801 25.77 25.77 25.12 25.3 -1.56% -0.08% 0% 11933 0.3022 40.86 25.32 0% 0 0% 0 0% 0 0% 0%
20230731 25.51 25.96 25.51 25.7 0.04% 0.04% 0% 11429 0.2936 34.48 25.69 0% 0 0% 0 0% 0 0% 0%
20230728 25.74 25.9 25.21 25.69 -1.12% 0.2% 0% 15782 0.4047 39.26 25.64 0% 0 0% 0 0% 0 0% 0%
20230727 26.29 26.77 25.73 25.98 -0.8% -0.88% 0% 21775 0.5708 44.54 26.21 0% 0 0% 0 0% 0 0% 0%
20230726 25.95 26.5 25.77 26.19 0.38% -0.04% 0% 21627 0.5667 36.93 26.2 0% 0 0% 0 0% 0 0% 0%
20230725 25.75 26.18 25.48 26.09 2.47% 0.73% 0% 19526 0.5057 29.95 25.9 0% 0 0% 0 0% 0 0% 0%
20230724 25.64 25.89 25.39 25.46 -1.36% -0.43% 0% 14818 0.3789 19.18 25.57 0% 0 0% 0 0% 0 0% 0%
20230721 26.62 27.09 25.72 25.81 -3.77% -1.83% 0% 27548 0.7243 32.21 26.29 0% 0 0% 0 0% 0 0% 0%
20230720 27.4 27.9 26.7 26.82 -3.18% -1.25% 0% 32866 0.8925 37.41 27.16 0% 0 0% 0 0% 0 0% 0%
20230719 28.39 28.39 27.5 27.7 -1.63% -0.14% 0% 34542 0.9582 36.93 27.74 0% 0 0% 0 0% 0 0% 0%
20230718 29.61 29.88 28.08 28.16 -2.36% -1.81% 0% 49501 1.4196 53.48 28.68 0% 0 0% 0 0% 0 0% 0%
20230717 29.01 30.5 28 28.84 -1.74% -0.96% 0% 69041 2.0105 76.38 29.12 0% 0 0% 0 0% 0 0% 0%
20230714 29.72 30.9 28.68 29.35 -1.24% -1.38% 0% 91000 2.7081 108.81 29.76 0% 0 0% 0 0% 0 0% 0%
20230713 27.72 32.59 27.68 29.72 6.18% -0.73% 0% 89504 2.6794 117.29 29.94 0% 0 0% 0 0% 0 0% 0%
20230712 28.8 29.31 27.7 27.99 -4.54% -1.2% 0% 60010 1.7003 100.36 28.33 0% 0 0% 0 0% 0 0% 0%
20230711 29.05 29.48 28 29.32 -1.97% 2.23% 0% 76303 2.1887 115.49 28.68 0% 0 0% 0 0% 0 0% 0%
20230710 27.51 30.35 27.1 29.91 8.29% 3.71% 0% 102708 2.9626 203.78 28.84 0% 0 0% 0 0% 0 0% 0%
20230707 28 29.6 27.6 27.62 -4.2% -2.57% 0% 76287 2.163 167.93 28.35 0% 0 0% 0 0% 0 0% 0%
20230706 27.5 29.88 26.52 28.83 7.86% 2.93% 0% 107857 3.0207 227.69 28.01 0% 0 0% 0 0% 0 0% 0%
20230705 26.1 26.73 25.6 26.73 2.26% 2.14% 0% 58525 1.5317 158.23 26.17 0% 0 0% 0 0% 0 0% 0%
20230704 25.46 26.2 25.36 26.14 2.51% 0.93% 0% 46052 1.1928 108.61 25.9 0% 0 0% 0 0% 0 0% 0%
20230703 25.42 25.68 25.23 25.5 0.08% 0.2% 0% 22154 0.5639 45.78 25.45 0% 0 0% 0 0% 0 0% 0%
20230630 25.61 25.81 25.36 25.48 -0.51% -0.12% 0% 20894 0.533 35.95 25.51 0% 0 0% 0 0% 0 0% 0%
20230629 24.76 25.85 24.76 25.61 2.93% 0.79% 0% 32128 0.8165 42.98 25.41 0% 0 0% 0 0% 0 0% 0%
20230628 25.23 25.23 24.4 24.88 -1.58% 0.53% 0% 25548 0.6324 32.34 24.75 0% 0 0% 0 0% 0 0% 0%
20230627 25.35 25.98 24.6 25.28 -2.28% 1% 0% 34216 0.8564 43.98 25.03 0% 0 0% 0 0% 0 0% 0%
20230626 25.82 26.44 25.57 25.87 1.17% -0.84% 0% 49909 1.3023 67.81 26.09 0% 0 0% 0 0% 0 0% 0%
20230621 25.99 26.2 25.44 25.57 -1.62% -0.97% 0% 36949 0.9542 51.99 25.82 0% 0 0% 0 0% 0 0% 0%
20230620 26.44 26.48 25.79 25.99 -1.78% -0.04% 0% 37845 0.9838 55.55 26 0% 0 0% 0 0% 0 0% 0%
20230619 27 27 26.22 26.46 -2.25% 0.08% 0% 51260 1.3551 79.36 26.44 0% 0 0% 0 0% 0 0% 0%
20230616 28 28.25 26.72 27.07 -3.42% -0.73% 0% 94502 2.5771 160.25 27.27 0% 0 0% 0 0% 0 0% 0%
20230615 26.72 29.88 26.72 28.03 -4.98% 0.43% 0% 113155 3.1583 225.5 27.91 0% 0 0% 0 0% 0 0% 0%
20230614 30.9 33.32 29.5 29.5 1.24% -5.63% 0% 161825 5.0581 446.73 31.26 0% 0 0% 0 0% 0 0% 0%
20230613 27.1 29.14 27.1 29.14 20.02% 0.34% 0% 47659 1.3841 208.47 29.04 0% 0 0% 0 0% 0 0% 0%
20230612 24.22 24.34 23.46 24.28 -0.41% 1.38% 0% 21684 0.5194 91.84 23.95 0% 0 0% 0 0% 0 0% 0%
20230609 23.86 24.68 23.62 24.38 1.84% 0.66% 0% 23836 0.5772 105.53 24.22 0% 0 0% 0 0% 0 0% 0%
20230608 23.79 24.28 23.48 23.94 1.1% 0.21% 0% 19048 0.455 83.36 23.89 0% 0 0% 0 0% 0 0% 0%
20230607 23.08 23.8 22.93 23.68 2.11% 1.07% 0% 11169 0.2617 45.84 23.43 0% 0 0% 0 0% 0 0% 0%
20230606 23.73 23.82 23.14 23.19 -2.64% -0.86% 0% 9978 0.2334 38.17 23.39 0% 0 0% 0 0% 0 0% 0%
20230605 23.67 23.98 23.53 23.82 0.89% 0.17% 0% 14221 0.3382 53.63 23.78 0% 0 0% 0 0% 0 0% 0%
20230602 23.8 23.83 23.35 23.61 -1.63% 0.34% 0% 16063 0.3779 56.88 23.53 0% 0 0% 0 0% 0 0% 0%
20230601 24.1 24.18 23.45 24 -0.41% 1.57% 0% 18441 0.4358 95.92 23.63 0% 0 0% 0 0% 0 0% 0%
20230531 24.48 24.49 24 24.1 -1.11% -0.33% 0% 9302 0.2249 44.06 24.18 0% 0 0% 0 0% 0 0% 0%
20230530 24.11 24.49 24 24.37 0.54% 0.49% 0% 12657 0.3069 42.85 24.25 0% 0 0% 0 0% 0 0% 0%
20230529 24.64 24.93 24.3 24.49 -0.57% -0.33% 0% 12750 0.3133 43.28 24.57 0% 0 0% 0 0% 0 0% 0%
20230526 25.5 25.56 24.43 24.63 -2.22% -0.81% 0% 18790 0.4666 63.25 24.83 0% 0 0% 0 0% 0 0% 0%
20230525 25.08 25.34 24.81 25.19 1.16% 0.56% 0% 21407 0.5363 74.21 25.05 0% 0 0% 0 0% 0 0% 0%
20230524 24.41 25.2 24.4 24.9 1.3% -0.36% 0% 19456 0.4862 70.26 24.99 0% 0 0% 0 0% 0 0% 0%
20230523 25.22 25.38 24.46 24.58 -1.56% -0.93% 0% 17746 0.4403 68.26 24.81 0% 0 0% 0 0% 0 0% 0%
20230522 24.12 25.1 24.12 24.97 3.01% 0.36% 0% 28815 0.7168 116.25 24.88 0% 0 0% 0 0% 0 0% 0%
20230519 24.38 24.77 24.05 24.24 -1.26% -0.21% 0% 15866 0.3854 67.75 24.29 0% 0 0% 0 0% 0 0% 0%
20230518 23.66 25.22 23.65 24.55 3.76% -0.08% 0% 40100 0.9852 173.29 24.57 0% 0 0% 0 0% 0 0% 0%
20230517 23.18 23.76 23.13 23.66 1.94% 0.55% 0% 19387 0.4562 91.04 23.53 0% 0 0% 0 0% 0 0% 0%
20230516 22.7 23.38 22.62 23.21 1.98% 0.22% 0% 15053 0.3487 68.73 23.16 0% 0 0% 0 0% 0 0% 0%
20230515 22.5 22.88 22.31 22.76 0.71% 0.31% 0% 9274 0.2104 38.94 22.69 0% 0 0% 0 0% 0 0% 0%
20230510 22.09 22.24 21.73 22.1 -0.94% 0.64% 0% 10576 0.2322 83.77 21.96 0% 0 0% 0 0% 0 0% 0%
20230509 22.38 22.67 21.8 22.31 -1.72% 1.27% 0% 14612 0.3219 54.43 22.03 0% 0 0% 0 0% 0 0% 0%
20230508 22.28 22.7 22.16 22.7 1.43% 1.11% 0% 8095 0.1817 28.36 22.45 0% 0 0% 0 0% 0 0% 0%
20230505 22.57 22.7 22.06 22.38 -1.1% 0.67% 0% 6980 0.1552 20.38 22.23 0% 0 0% 0 0% 0 0% 0%
20230504 22.31 22.98 22.3 22.63 0.53% -0.35% 0% 8737 0.1984 23.93 22.71 0% 0 0% 0 0% 0 0% 0%
20230428 21.84 22.65 21.69 22.51 3.83% 0.99% 0% 13591 0.3029 34.42 22.29 0% 0 0% 0 0% 0 0% 0%
20230427 21.55 21.96 21.3 21.68 0.65% 0.18% 0% 8212 0.1777 18.49 21.64 0% 0 0% 0 0% 0 0% 0%
20230426 21.29 21.92 21.1 21.54 1.27% -0.55% 0% 9818 0.2127 20.77 21.66 0% 0 0% 0 0% 0 0% 0%
20230425 22.06 22.16 20.88 21.27 -3.67% -0.51% 0% 10044 0.2147 20.81 21.38 0% 0 0% 0 0% 0 0% 0%
20230424 22.55 22.59 21.96 22.08 -1.47% -0.41% 0% 7700 0.1707 16.16 22.17 0% 0 0% 0 0% 0 0% 0%
20230421 23.67 23.85 22.4 22.41 -5.84% -2.61% 0% 17518 0.4031 35.77 23.01 0% 0 0% 0 0% 0 0% 0%
20230420 24.72 24.83 23.65 23.8 -3.68% -1.37% 0% 19163 0.4624 42.2 24.13 0% 0 0% 0 0% 0 0% 0%
20230419 24.44 25.3 24.34 24.71 0.94% -0.76% 0% 37484 0.9335 83.54 24.9 0% 0 0% 0 0% 0 0% 0%
20230418 24.29 24.5 23.88 24.48 0.82% 0.74% 0% 16494 0.4008 38.58 24.3 0% 0 0% 0 0% 0 0% 0%
20230417 24.46 24.48 24.04 24.28 -0.45% 0.33% 0% 10108 0.2446 26.84 24.2 0% 0 0% 0 0% 0 0% 0%
20230414 24.53 24.59 24.07 24.39 -0.57% 0.45% 0% 12257 0.2976 34.43 24.28 0% 0 0% 0 0% 0 0% 0%
20230413 24.1 24.68 23.86 24.53 1.7% 0.41% 0% 26613 0.6502 84.58 24.43 0% 0 0% 0 0% 0 0% 0%
20230412 23.8 24.12 23.68 24.12 0.92% 0.67% 0% 10192 0.2442 34.91 23.96 0% 0 0% 0 0% 0 0% 0%
20230411 23.64 23.92 23.57 23.9 1.14% 0.55% 0% 11265 0.2678 39.59 23.77 0% 0 0% 0 0% 0 0% 0%
20230410 24 24.19 23.56 23.63 -1.66% -1.05% 0% 16012 0.3823 61.19 23.88 0% 0 0% 0 0% 0 0% 0%
20230407 24.45 24.57 23.84 24.03 -1.31% -0.17% 0% 18292 0.4402 79.05 24.07 0% 0 0% 0 0% 0 0% 0%
20230406 23.34 24.88 23.12 24.35 4.46% 0.29% 0% 36157 0.8779 163.25 24.28 0% 0 0% 0 0% 0 0% 0%
20230404 23.56 23.6 23.2 23.31 -1.15% -0.21% 0% 8442 0.1972 40.15 23.36 0% 0 0% 0 0% 0 0% 0%
20230403 23.21 23.7 23.2 23.58 1.29% 0.68% 0% 8437 0.1976 40.46 23.42 0% 0 0% 0 0% 0 0% 0%
20230331 23.11 23.52 23.03 23.28 0.82% 0.56% 0% 7493 0.1735 35.17 23.15 0% 0 0% 0 0% 0 0% 0%
20230330 23.62 23.62 22.98 23.09 -1.62% -0.22% 0% 8271 0.1914 37.93 23.14 0% 0 0% 0 0% 0 0% 0%
20230329 23.71 23.77 23.47 23.47 -1.26% -0.38% 0% 5848 0.1378 26.16 23.56 0% 0 0% 0 0% 0 0% 0%
20230328 23.94 23.94 23.39 23.77 -0.63% 0.72% 0% 10109 0.2386 44.35 23.6 0% 0 0% 0 0% 0 0% 0%
20230327 24.12 24.12 23.69 23.92 -0.87% 0.25% 0% 9144 0.2182 38.87 23.86 0% 0 0% 0 0% 0 0% 0%
20230324 24.26 24.26 23.9 24.13 0.42% 0.29% 0% 8450 0.2033 35.74 24.06 0% 0 0% 0 0% 0 0% 0%
20230323 24.2 24.33 23.89 24.03 -0.91% -0.17% 0% 8181 0.1969 80.4 24.07 0% 0 0% 0 0% 0 0% 0%
20230322 23.95 24.39 23.95 24.25 1.55% 0.08% 0% 13284 0.3219 51.69 24.23 0% 0 0% 0 0% 0 0% 0%
20230321 23.79 23.93 23.44 23.88 1.23% 0.46% 0% 7691 0.1828 30.37 23.77 0% 0 0% 0 0% 0 0% 0%
20230320 23.52 23.73 23.22 23.59 -0.21% 0.38% 0% 7205 0.1693 26.88 23.5 0% 0 0% 0 0% 0 0% 0%
20230317 23.53 23.86 23.53 23.64 0.81% -0.3% 0% 6364 0.1509 23.1 23.71 0% 0 0% 0 0% 0 0% 0%
20230316 23.9 24.06 23.45 23.45 -2.09% -1.1% 0% 7563 0.1793 25.69 23.71 0% 0 0% 0 0% 0 0% 0%
20230315 23.8 24.29 23.78 23.95 1.44% -0.17% 0% 9126 0.2189 29.86 23.99 0% 0 0% 0 0% 0 0% 0%
20230314 24.05 24.09 23.23 23.61 -1.83% 0.13% 0% 9647 0.2275 29.64 23.58 0% 0 0% 0 0% 0 0% 0%
20230313 24.56 24.57 23.84 24.05 -2% -0.08% 0% 12106 0.2914 36.87 24.07 0% 0 0% 0 0% 0 0% 0%
20230310 24.11 24.74 24.06 24.54 1.11% 0.29% 0% 16379 0.4008 46.34 24.47 0% 0 0% 0 0% 0 0% 0%
20230309 23.86 24.59 23.86 24.27 1.63% 0.17% 0% 14933 0.3618 39.75 24.23 0% 0 0% 0 0% 0 0% 0%
20230308 23.57 23.94 23.52 23.88 0.84% 0.46% 0% 9438 0.2243 21.69 23.77 0% 0 0% 0 0% 0 0% 0%
20230307 24.71 24.75 23.66 23.68 -3.94% -1.74% 0% 18339 0.4419 37.62 24.1 0% 0 0% 0 0% 0 0% 0%
20230306 25 25.2 24.56 24.65 -1.99% -0.44% 0% 11856 0.2935 24.96 24.76 0% 0 0% 0 0% 0 0% 0%
20230303 25.28 25.35 24.9 25.15 -1.3% 0.12% 0% 11467 0.288 24.08 25.12 0% 0 0% 0 0% 0 0% 0%
20230302 25.3 25.79 24.99 25.48 -0.2% 0.59% 0% 22878 0.5796 48.2 25.33 0% 0 0% 0 0% 0 0% 0%
20230301 25.25 25.56 25.13 25.53 0.12% 0.75% 0% 20308 0.5146 39.88 25.34 0% 0 0% 0 0% 0 0% 0%
20230228 25.23 25.56 24.78 25.5 -1.16% 1.43% 0% 29571 0.7434 56.3 25.14 0% 0 0% 0 0% 0 0% 0%
20230227 25.62 26.45 24.96 25.8 0.58% 0.43% 0% 41967 1.0781 78.73 25.69 0% 0 0% 0 0% 0 0% 0%
20230224 25.79 26.05 25.29 25.65 -1.35% 0.2% 0% 33442 0.8562 58.48 25.6 0% 0 0% 0 0% 0 0% 0%
20230223 25.1 26.05 25.01 26 1.8% 1.33% 0% 57901 1.4858 91.53 25.66 0% 0 0% 0 0% 0 0% 0%
20230222 23.89 25.75 23.81 25.54 6.51% 1.87% 0% 53493 1.341 70.13 25.07 0% 0 0% 0 0% 0 0% 0%
20230221 23.94 24.07 23.78 23.98 0.08% 0.29% 0% 6678 0.1597 8.41 23.91 0% 0 0% 0 0% 0 0% 0%
20230220 24 24.01 23.5 23.96 0.25% 0.63% 0% 7967 0.1897 9.42 23.81 0% 0 0% 0 0% 0 0% 0%
20230217 24.1 24.24 23.73 23.9 -2.45% -0.29% 0% 11035 0.2645 12.28 23.97 0% 0 0% 0 0% 0 0% 0%
20230216 24.5 24.5 23.41 24.5 -0.12% 1.62% 0% 18810 0.4536 19.43 24.11 0% 0 0% 0 0% 0 0% 0%
20230215 24.5 24.66 24.36 24.53 0% 0.08% 0% 12245 0.3001 12.23 24.51 0% 0 0% 0 0% 0 0% 0%
20230214 24.89 25.11 24.53 24.53 -1.01% -0.77% 0% 16025 0.3962 14.19 24.72 0% 0 0% 0 0% 0 0% 0%
20230213 24.7 24.78 24.38 24.78 0.73% 0.73% 0% 15213 0.3742 11.55 24.6 0% 0 0% 0 0% 0 0% 0%
20230210 24.21 24.8 24.11 24.6 1.65% 0.45% 0% 25165 0.6162 16.53 24.49 0% 0 0% 0 0% 0 0% 0%
20230209 23.86 24.24 23.71 24.2 1.55% 0.62% 0% 12476 0.3 6.19 24.05 0% 0 0% 0 0% 0 0% 0%
20230208 23.88 23.92 23.77 23.83 -0.21% 0% 0% 6521 0.1554 43.42 23.83 0% 0 0% 0 0% 0 0% 0%
20230207 23.72 23.93 23.66 23.88 0.67% 0.29% 0% 8090 0.1926 51.22 23.81 0% 0 0% 0 0% 0 0% 0%
20230206 23.7 23.89 23.55 23.72 -0.42% 0.13% 0% 7623 0.1806 49.06 23.69 0% 0 0% 0 0% 0 0% 0%
20230203 23.97 23.99 23.5 23.82 -0.58% 0.42% 0% 10168 0.2412 65.78 23.72 0% 0 0% 0 0% 0 0% 0%
20230202 24 24.15 23.73 23.96 0% 0.04% 0% 12123 0.2904 82.23 23.95 0% 0 0% 0 0% 0 0% 0%
20230201 23.69 23.98 23.6 23.96 1.18% 0.38% 0% 12538 0.2993 95.6 23.87 0% 0 0% 0 0% 0 0% 0%
20230131 23.69 23.69 23.43 23.68 0.25% 0.42% 0% 6878 0.1622 62.28 23.58 0% 0 0% 0 0% 0 0% 0%
20230130 23.8 23.8 23.51 23.62 1.03% -0.21% 0% 12577 0.2977 113.69 23.67 0% 0 0% 0 0% 0 0% 0%
20230120 23.29 23.44 23.2 23.38 0.43% 0.26% 0% 8157 0.1902 75.81 23.32 0% 0 0% 0 0% 0 0% 0%
20230119 23.31 23.52 23.2 23.28 0.09% -0.17% 0% 11050 0.2577 110.6 23.32 0% 0 0% 0 0% 0 0% 0%
20230118 22.89 23.88 22.8 23.26 1.93% -0.26% 0% 16411 0.3827 160.72 23.32 0% 0 0% 0 0% 0 0% 0%
20230117 22.93 23.04 22.65 22.82 0.22% 0.13% 0% 7500 0.1709 76.9 22.79 0% 0 0% 0 0% 0 0% 0%
20230116 22.45 22.77 22.42 22.77 1.74% 0.4% 0% 9542 0.2164 95.2 22.68 0% 0 0% 0 0% 0 0% 0%
20230113 22.26 22.69 22.23 22.38 0.67% -0.44% 0% 7932 0.1783 81.21 22.48 0% 0 0% 0 0% 0 0% 0%
20230112 22.3 22.45 22.22 22.23 0.09% -0.4% 0% 5429 0.1212 56.84 22.32 0% 0 0% 0 0% 0 0% 0%
20230111 22.68 22.85 22.18 22.21 -2.07% -0.85% 0% 7643 0.1712 77.54 22.4 0% 0 0% 0 0% 0 0% 0%
20230110 22.7 22.89 22.5 22.68 -0.61% 0.22% 0% 7425 0.168 74.36 22.63 0% 0 0% 0 0% 0 0% 0%
20230109 22.8 22.95 22.59 22.82 1.06% 0.04% 0% 9243 0.2108 86.45 22.81 0% 0 0% 0 0% 0 0% 0%
20230106 22.52 22.75 22.41 22.58 0.49% -0.09% 0% 8970 0.2027 83.99 22.6 0% 0 0% 0 0% 0 0% 0%
20230105 22.41 22.53 22.3 22.47 0.4% 0.13% 0% 5583 0.1253 50.19 22.44 0% 0 0% 0 0% 0 0% 0%
20230104 22.54 22.73 22.22 22.38 -0.53% -0.4% 0% 8393 0.1886 72.1 22.47 0% 0 0% 0 0% 0 0% 0%
20230103 22.12 22.56 22.01 22.5 2.18% 0.76% 0% 9095 0.2031 77.85 22.33 0% 0 0% 0 0% 0 0% 0%
20221230 22 22.1 21.9 22.02 0.36% 0.09% 0% 7483 0.1646 64.54 22 0% 0 0% 0 0% 0 0% 0%
20221229 22.35 22.35 21.89 21.94 -1.26% -0.72% 0% 7072 0.1563 51.05 22.1 0% 0 0% 0 0% 0 0% 0%
20221228 22.7 22.78 22.18 22.22 -2.63% -0.94% 0% 8083 0.1813 56.79 22.43 0% 0 0% 0 0% 0 0% 0%
20221227 22.95 23.09 22.65 22.82 -1.25% 0.09% 0% 9877 0.2252 69.72 22.8 0% 0 0% 0 0% 0 0% 0%
20221226 22.51 23.69 22.5 23.11 2.48% 0.17% 0% 14858 0.3428 105.63 23.07 0% 0 0% 0 0% 0 0% 0%
20221223 22.6 22.7 22.28 22.55 -0.22% 0.27% 0% 7687 0.1729 52.19 22.49 0% 0 0% 0 0% 0 0% 0%
20221222 23.3 23.35 22.54 22.6 -3% -1.14% 0% 12203 0.279 78.39 22.86 0% 0 0% 0 0% 0 0% 0%
20221221 23.96 24.03 23.11 23.3 -2.88% -0.77% 0% 11215 0.2633 70.61 23.48 0% 0 0% 0 0% 0 0% 0%
20221220 23.9 24.04 23.69 23.99 0.29% 0.38% 0% 8644 0.2066 53.27 23.9 0% 0 0% 0 0% 0 0% 0%
20221219 24.8 24.9 23.81 23.92 -4.01% -1.36% 0% 13606 0.33 77.93 24.25 0% 0 0% 0 0% 0 0% 0%
20221216 25.47 25.47 24.7 24.92 -2.2% -0.16% 0% 17754 0.4432 98.88 24.96 0% 0 0% 0 0% 0 0% 0%
20221215 25.29 25.48 25.18 25.48 0.71% 0.47% 0% 10915 0.2768 58.63 25.36 0% 0 0% 0 0% 0 0% 0%
20221214 25.26 25.37 25.15 25.3 0.28% 0.16% 0% 8696 0.2197 47.13 25.26 0% 0 0% 0 0% 0 0% 0%
20221213 25.34 25.54 25.2 25.23 -0.39% -0.39% 0% 9016 0.2284 43.15 25.33 0% 0 0% 0 0% 0 0% 0%
20221212 25.6 25.65 25.21 25.33 -1.71% -0.04% 0% 15198 0.3851 69.02 25.34 0% 0 0% 0 0% 0 0% 0%
20221209 26.13 26.3 25.77 25.77 -0.66% -0.81% 0% 15328 0.3982 69 25.98 0% 0 0% 0 0% 0 0% 0%
20221208 25.68 26 25.58 25.94 0.5% 0.46% 0% 16856 0.4353 73.51 25.82 0% 0 0% 0 0% 0 0% 0%
20221207 25.94 25.94 25.63 25.81 -0.12% 0.31% 0% 13894 0.3575 56.43 25.73 0% 0 0% 0 0% 0 0% 0%
20221206 26.26 26.3 25.76 25.84 -1.86% -0.58% 0% 18494 0.4807 66.08 25.99 0% 0 0% 0 0% 0 0% 0%
20221205 26 26.48 26 26.33 0.8% 0.34% 0% 21561 0.5657 75.59 26.24 0% 0 0% 0 0% 0 0% 0%
20221202 25.75 26.26 25.61 26.12 1.71% 0.46% 0% 25697 0.668 85.87 26 0% 0 0% 0 0% 0 0% 0%
20221201 25.6 25.77 25.57 25.68 0.9% 0% 0% 17900 0.4596 54.12 25.68 0% 0 0% 0 0% 0 0% 0%
20221130 25.85 25.89 25.4 25.45 -1.7% -0.47% 0% 19971 0.5107 56.84 25.57 0% 0 0% 0 0% 0 0% 0%
20221129 25.55 25.94 25.55 25.89 1.25% 0.43% 0% 17826 0.4596 46.38 25.78 0% 0 0% 0 0% 0 0% 0%
20221128 26.01 26.26 25.51 25.57 -3.29% -0.39% 0% 22706 0.5828 53.29 25.67 0% 0 0% 0 0% 0 0% 0%
20221125 26.58 26.9 26.42 26.44 -0.83% -0.53% 0% 20202 0.537 44.65 26.58 0% 0 0% 0 0% 0 0% 0%
20221124 26.8 26.91 26.56 26.66 -2.13% -0.19% 0% 30556 0.816 57.81 26.71 0% 0 0% 0 0% 0 0% 0%
20221123 26.38 27.38 26.29 27.24 3.57% 1.79% 0% 46766 1.2514 77.08 26.76 0% 0 0% 0 0% 0 0% 0%
20221122 26.38 26.75 26.13 26.3 -0.79% -0.34% 0% 25884 0.6831 35.31 26.39 0% 0 0% 0 0% 0 0% 0%
20221121 26.78 26.8 26.22 26.51 -2.03% 0.15% 0% 28811 0.7626 36.38 26.47 0% 0 0% 0 0% 0 0% 0%
20221118 27.19 27.5 26.88 27.06 0.33% -0.4% 0% 46920 1.2747 55.69 27.17 0% 0 0% 0 0% 0 0% 0%
20221117 26.7 26.98 26.41 26.97 0.41% 1.2% 0% 32060 0.8545 34.46 26.65 0% 0 0% 0 0% 0 0% 0%
20221116 27.11 27.5 26.68 26.86 -1.94% -0.52% 0% 47472 1.2819 44.84 27 0% 0 0% 0 0% 0 0% 0%
20221115 26.99 27.63 26.89 27.39 0.7% 0.15% 0% 45779 1.2521 36.53 27.35 0% 0 0% 0 0% 0 0% 0%
20221114 28 28.05 27.11 27.2 -4.93% -1.09% 0% 56479 1.553 49.13 27.5 0% 0 0% 0 0% 0 0% 0%
20221111 27.7 28.7 27.02 28.61 3.81% 2.58% 0% 88891 2.4788 66.74 27.89 0% 0 0% 0 0% 0 0% 0%
20221110 28.92 29.5 27.41 27.56 -8.83% -2.37% 0% 98451 2.7797 64.6 28.23 0% 0 0% 0 0% 0 0% 0%
20221109 33 34.98 30.12 30.23 45.06% -4.79% 0% 133304 4.2319 71.79 31.75 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