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. 怡和嘉业301367
    4. 返回上一页 刷新
股票代码（例：sz301367）       223条   (进入怡和嘉业股票专站) 怡和嘉业股票成本分析
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 129.29 129.97 127.58 128.3 -1.2% -0.07% 0% 4865 0.6246 68.58 128.39 0% 0 0% 0 0% 0 0% 0%
20230927 128.9 130.3 127.67 129.86 0.74% 0.49% 0% 5823 0.7525 84.19 129.23 0% 0 0% 0 0% 0 0% 0%
20230926 130.29 130.3 127.62 128.9 -1.55% 0.23% 0% 6431 0.8271 92.43 128.61 0% 0 0% 0 0% 0 0% 0%
20230925 127 132.45 125.61 130.93 2.75% 0.74% 0% 10705 1.3913 161.29 129.97 0% 0 0% 0 0% 0 0% 0%
20230922 121 128.67 120.6 127.43 4.79% 1.63% 0% 8669 1.087 137.31 125.39 0% 0 0% 0 0% 0 0% 0%
20230921 122.76 123.68 120.58 121.6 -0.95% -0.19% 0% 3742 0.4559 63.04 121.83 0% 0 0% 0 0% 0 0% 0%
20230920 124.89 125.45 122.77 122.77 -1.71% -0.76% 0% 3737 0.4623 61.46 123.71 0% 0 0% 0 0% 0 0% 0%
20230919 125.5 127.59 123.83 124.9 -0.84% -0.09% 0% 4310 0.5388 70.4 125.01 0% 0 0% 0 0% 0 0% 0%
20230918 122.6 128.63 122.6 125.96 2.07% -0.09% 0% 9249 1.166 152.36 126.07 0% 0 0% 0 0% 0 0% 0%
20230915 119.45 126.7 117.71 123.4 3.48% 0.31% 0% 10288 1.2656 175 123.02 0% 0 0% 0 0% 0 0% 0%
20230914 120.38 121.53 118.52 119.25 -1.2% -0.12% 0% 3765 0.4495 68.59 119.39 0% 0 0% 0 0% 0 0% 0%
20230913 123.05 123.31 119.71 120.7 -2.11% -0.17% 0% 5949 0.7193 102.91 120.91 0% 0 0% 0 0% 0 0% 0%
20230912 123.7 124.3 122.28 123.3 -0.31% -0.05% 0% 3621 0.4467 62.81 123.36 0% 0 0% 0 0% 0 0% 0%
20230911 122.88 125.68 122 123.68 0.65% -0.28% 0% 5127 0.6359 77.34 124.03 0% 0 0% 0 0% 0 0% 0%
20230908 123.35 124 122.06 122.88 -0.58% -0.07% 0% 3053 0.3754 43.07 122.96 0% 0 0% 0 0% 0 0% 0%
20230907 127 127 123.51 123.6 -2.72% -1.01% 0% 5020 0.6268 67.98 124.86 0% 0 0% 0 0% 0 0% 0%
20230906 126.3 127.7 125.38 127.06 -0.03% 0.32% 0% 3121 0.3953 42.91 126.66 0% 0 0% 0 0% 0 0% 0%
20230905 127 128.59 125.93 127.1 -0.29% 0.12% 0% 3521 0.447 46.21 126.95 0% 0 0% 0 0% 0 0% 0%
20230904 128.6 129.26 126.49 127.47 -0.26% -0.05% 0% 5516 0.7035 65.37 127.54 0% 0 0% 0 0% 0 0% 0%
20230901 127.97 128.47 126.12 127.8 -0.39% 0.51% 0% 4052 0.5152 44.77 127.15 0% 0 0% 0 0% 0 0% 0%
20230831 127.59 128.56 124.6 128.3 0.5% 1.16% 0% 5471 0.6939 53.66 126.83 0% 0 0% 0 0% 0 0% 0%
20230830 126.03 129.2 125.52 127.66 0.75% 0.22% 0% 6027 0.7677 51.41 127.38 0% 0 0% 0 0% 0 0% 0%
20230829 118.6 127.8 118.51 126.71 6.3% 1.43% 0% 12494 1.5608 89.91 124.92 0% 0 0% 0 0% 0 0% 0%
20230828 127.26 128.36 118.36 119.2 -1.62% -3.65% 0% 9145 1.1314 67.65 123.72 0% 0 0% 0 0% 0 0% 0%
20230825 123.97 124.3 120.01 121.16 -2.76% -0.38% 0% 7216 0.8776 49 121.62 0% 0 0% 0 0% 0 0% 0%
20230824 124 127.35 122.22 124.6 0.79% 0.01% 0% 5393 0.6719 35.79 124.59 0% 0 0% 0 0% 0 0% 0%
20230823 128.26 128.36 123.58 123.62 -4.14% -1.7% 0% 7702 0.9686 51.01 125.76 0% 0 0% 0 0% 0 0% 0%
20230822 133.99 134.28 126.81 128.96 -4.18% -0.5% 0% 11844 1.5351 78.34 129.61 0% 0 0% 0 0% 0 0% 0%
20230821 133 137.27 128.39 134.58 -0.31% 0.91% 0% 10901 1.4538 77.26 133.36 0% 0 0% 0 0% 0 0% 0%
20230818 141 141.32 135 135 -4.55% -2.02% 0% 14195 1.9558 105.24 137.78 0% 0 0% 0 0% 0 0% 0%
20230817 145 147.48 139.7 141.44 -3.82% -0.5% 0% 19941 2.8346 161.18 142.15 0% 0 0% 0 0% 0 0% 0%
20230816 138.5 152.88 137.6 147.06 5.3% -0.52% 0% 29241 4.3228 278.15 147.83 0% 0 0% 0 0% 0 0% 0%
20230815 140.73 141.31 137.51 139.66 -1.21% 0.05% 0% 6645 0.9276 74.39 139.59 0% 0 0% 0 0% 0 0% 0%
20230814 142.5 143.37 137.32 141.37 -0.81% 1.37% 0% 8216 1.1458 90.9 139.46 0% 0 0% 0 0% 0 0% 0%
20230811 141.58 147.77 141 142.52 0.99% -1.51% 0% 12159 1.7594 138.79 144.7 0% 0 0% 0 0% 0 0% 0%
20230810 141.7 142.86 139.1 141.12 -0.82% 0.44% 0% 6405 0.8999 86.61 140.5 0% 0 0% 0 0% 0 0% 0%
20230809 137.42 144.77 136.69 142.28 3.04% 0.2% 0% 11367 1.614 153.03 141.99 0% 0 0% 0 0% 0 0% 0%
20230808 136.78 138.16 134.69 138.08 0.95% 1.05% 0% 5684 0.7767 59.82 136.65 0% 0 0% 0 0% 0 0% 0%
20230807 142.39 142.39 136 136.78 -3.95% -0.65% 0% 8671 1.1938 84.65 137.68 0% 0 0% 0 0% 0 0% 0%
20230804 145 146.25 142.01 142.4 -2.18% -0.66% 0% 6261 0.8975 63.3 143.35 0% 0 0% 0 0% 0 0% 0%
20230803 144.23 146.48 143.28 145.57 0.93% 0.36% 0% 4246 0.6159 42.01 145.05 0% 0 0% 0 0% 0 0% 0%
20230802 145.2 145.82 140.7 144.23 -1.09% 0.98% 0% 8954 1.2789 86.89 142.83 0% 0 0% 0 0% 0 0% 0%
20230801 148.4 150.73 145.21 145.82 -1.98% -0.69% 0% 7670 1.1262 76.93 146.83 0% 0 0% 0 0% 0 0% 0%
20230731 149.88 151.86 147.13 148.76 -0.73% -0.29% 0% 7221 1.0773 74.99 149.19 0% 0 0% 0 0% 0 0% 0%
20230728 147.03 151.2 146.5 149.86 1.09% 0.72% 0% 5776 0.8594 60.86 148.79 0% 0 0% 0 0% 0 0% 0%
20230727 147.98 148.88 145.5 148.24 0.88% 0.52% 0% 7157 1.0555 75.02 147.48 0% 0 0% 0 0% 0 0% 0%
20230726 147.93 154.3 146.55 146.95 -0.6% -2.38% 0% 14270 2.148 158.22 150.53 0% 0 0% 0 0% 0 0% 0%
20230725 143.99 149 143.04 147.83 3.1% 0.94% 0% 10907 1.5973 134.76 146.45 0% 0 0% 0 0% 0 0% 0%
20230724 141.57 143.44 140.24 143.38 0.87% 1.16% 0% 6046 0.8569 80.49 141.73 0% 0 0% 0 0% 0 0% 0%
20230721 138.95 144.98 136.56 142.14 2.11% -0.09% 0% 8526 1.213 118.24 142.27 0% 0 0% 0 0% 0 0% 0%
20230720 139.97 140.97 139.2 139.2 -0.49% -0.64% 0% 3845 0.5387 54.89 140.1 0% 0 0% 0 0% 0 0% 0%
20230719 139.06 140.88 138.3 139.88 0.06% -0.04% 0% 4677 0.6545 64.46 139.94 0% 0 0% 0 0% 0 0% 0%
20230718 139.91 140.87 138.18 139.79 0.21% -0.03% 0% 3452 0.4827 48.48 139.83 0% 0 0% 0 0% 0 0% 0%
20230717 142.58 142.62 138.69 139.5 -2.58% -0.21% 0% 6600 0.9227 91.67 139.8 0% 0 0% 0 0% 0 0% 0%
20230714 145 145 141.89 143.19 -0.91% 0.2% 0% 5609 0.8016 75.24 142.91 0% 0 0% 0 0% 0 0% 0%
20230713 142.92 146.38 142.8 144.5 0.92% -0.29% 0% 4147 0.601 53.7 144.92 0% 0 0% 0 0% 0 0% 0%
20230712 145.64 146 143.06 143.18 -1.98% -0.84% 0% 3949 0.5702 58.65 144.39 0% 0 0% 0 0% 0 0% 0%
20230711 144.16 146.14 143.03 146.07 1.29% 0.65% 0% 4447 0.6454 53.25 145.13 0% 0 0% 0 0% 0 0% 0%
20230710 142.51 146.44 142.12 144.21 1.26% -0.12% 0% 5572 0.8045 75.91 144.38 0% 0 0% 0 0% 0 0% 0%
20230707 145.1 146.09 142.3 142.42 -2.24% -0.76% 0% 5590 0.8022 75.3 143.51 0% 0 0% 0 0% 0 0% 0%
20230706 148.5 148.84 144.59 145.68 -1.79% -0.25% 0% 7463 1.09 75.4 146.05 0% 0 0% 0 0% 0 0% 0%
20230705 151.81 151.89 148.12 148.33 -2.29% -0.86% 0% 6332 0.9474 80.8 149.62 0% 0 0% 0 0% 0 0% 0%
20230704 151.54 152.49 149.15 151.8 0.07% 0.78% 0% 6211 0.9355 62.27 150.62 0% 0 0% 0 0% 0 0% 0%
20230703 148.98 152.5 148.68 151.7 2.27% 0.42% 0% 9270 1.4003 90.38 151.06 0% 0 0% 0 0% 0 0% 0%
20230630 150.81 151 147.71 148.34 -1.66% -0.27% 0% 8767 1.304 83.73 148.74 0% 0 0% 0 0% 0 0% 0%
20230629 150.22 154.33 149.6 150.85 0.7% -0.44% 0% 7514 1.1385 71.49 151.52 0% 0 0% 0 0% 0 0% 0%
20230628 151.68 151.68 148.25 149.8 -0.64% 0.02% 0% 5138 0.7695 45.08 149.77 0% 0 0% 0 0% 0 0% 0%
20230627 152.89 154.22 148.74 150.76 -1.39% 0.06% 0% 8788 1.3241 71.43 150.67 0% 0 0% 0 0% 0 0% 0%
20230626 153.55 155.96 152.17 152.89 -0.93% -0.53% 0% 5558 0.8543 43.38 153.71 0% 0 0% 0 0% 0 0% 0%
20230621 160.6 160.61 153.68 154.32 -4.05% -0.91% 0% 13414 2.0889 100.56 155.73 0% 0 0% 0 0% 0 0% 0%
20230620 159.84 162.14 158.78 160.83 0.45% 0.17% 0% 5299 0.8508 43.25 160.56 0% 0 0% 0 0% 0 0% 0%
20230619 162.01 164.29 158.02 160.11 -1.12% -0.91% 0% 8175 1.3209 67.04 161.58 0% 0 0% 0 0% 0 0% 0%
20230616 161.85 163.9 161.66 161.93 0.05% -0.2% 0% 7467 1.2116 63.47 162.26 0% 0 0% 0 0% 0 0% 0%
20230615 162.5 163.53 160.96 161.85 -0.6% 0.01% 0% 8433 1.3647 70.99 161.83 0% 0 0% 0 0% 0 0% 0%
20230614 166.18 167.4 162.25 162.82 -2.19% -0.7% 0% 8143 1.3352 68.25 163.97 0% 0 0% 0 0% 0 0% 0%
20230613 171.84 171.84 164 166.47 -3.05% -0.19% 0% 12167 2.0293 101.91 166.79 0% 0 0% 0 0% 0 0% 0%
20230612 179.27 179.27 171.1 171.71 -4.5% -1.15% 0% 9873 1.715 81.92 173.71 0% 0 0% 0 0% 0 0% 0%
20230609 175.53 184.46 173.01 179.8 2.38% 0.16% 0% 11709 2.102 92.35 179.52 0% 0 0% 0 0% 0 0% 0%
20230608 173.98 179.76 172.7 175.62 1.11% -0.66% 0% 6501 1.1493 52.11 176.79 0% 0 0% 0 0% 0 0% 0%
20230607 174.99 176.59 172.51 173.69 -0.17% -0.35% 0% 4588 0.7997 38.57 174.3 0% 0 0% 0 0% 0 0% 0%
20230606 177.98 180.98 173.05 173.98 -2.36% -1.36% 0% 5691 1.0038 49.03 176.38 0% 0 0% 0 0% 0 0% 0%
20230605 182.99 182.99 176.8 178.18 -1.48% -0.15% 0% 4816 0.8594 42.59 178.45 0% 0 0% 0 0% 0 0% 0%
20230602 176.89 181.49 175.75 180.86 2.37% 1.19% 0% 7381 1.3192 67.42 178.73 0% 0 0% 0 0% 0 0% 0%
20230601 174.39 179.97 173.01 176.68 1.55% -0.19% 0% 7516 1.3305 85.15 177.02 0% 0 0% 0 0% 0 0% 0%
20230531 175.5 178.5 171.7 173.98 -0.43% -0.22% 0% 7550 1.3165 86.17 174.37 0% 0 0% 0 0% 0 0% 0%
20230530 178 181.18 170.1 174.74 -2.81% -0.1% 0% 15738 2.7529 168.07 174.92 0% 0 0% 0 0% 0 0% 0%
20230529 204.48 207.78 175.57 179.79 -12.29% -3.16% 0% 22341 4.1477 284.58 185.65 0% 0 0% 0 0% 0 0% 0%
20230526 217 217 202.05 204.99 -6.08% -1.15% 0% 10021 2.0782 187.43 207.38 0% 0 0% 0 0% 0 0% 0%
20230525 214.58 218.79 213 218.26 1.74% 0.79% 0% 3890 0.8424 81.34 216.56 0% 0 0% 0 0% 0 0% 0%
20230524 218.97 218.97 212.14 214.52 -1.05% -0.24% 0% 4628 0.9952 93.22 215.04 0% 0 0% 0 0% 0 0% 0%
20230523 220.16 226 216.6 216.8 -1.82% -1.72% 0% 4002 0.8828 77.43 220.59 0% 0 0% 0 0% 0 0% 0%
20230522 221.8 224.5 218.5 220.82 -0.65% -0.24% 0% 2416 0.5348 44.86 221.36 0% 0 0% 0 0% 0 0% 0%
20230519 221.23 226 219.23 222.27 0.45% -0.39% 0% 2616 0.5837 40.92 223.13 0% 0 0% 0 0% 0 0% 0%
20230518 219.83 223.98 217.31 221.27 0.58% 0.2% 0% 4474 0.988 57.7 220.83 0% 0 0% 0 0% 0 0% 0%
20230517 213.1 221.66 211.6 220 1.82% 1.05% 0% 5118 1.1143 49.85 217.72 0% 0 0% 0 0% 0 0% 0%
20230516 207.81 216.5 205.21 216.06 3.97% 2.05% 0% 8339 1.7655 77.14 211.72 0% 0 0% 0 0% 0 0% 0%
20230515 208.94 210 206.01 209.81 0.42% 1.06% 0% 4172 0.8661 39.9 207.6 0% 0 0% 0 0% 0 0% 0%
20230510 215.3 223.77 210.3 217.76 1.52% 0.52% 0% 6504 1.409 64.95 216.64 0% 0 0% 0 0% 0 0% 0%
20230509 220 220 212.6 214.5 -2.94% -0.4% 0% 5374 1.1574 54.11 215.37 0% 0 0% 0 0% 0 0% 0%
20230508 229.94 232.32 218.54 221 -4.13% -0.58% 0% 7799 1.7337 82.08 222.3 0% 0 0% 0 0% 0 0% 0%
20230505 227.25 237.89 227.1 230.51 -0.86% -0.67% 0% 6049 1.4038 69.78 232.07 0% 0 0% 0 0% 0 0% 0%
20230504 241.25 241.25 223.04 232.5 -5.82% 1.29% 0% 12525 2.8749 149.99 229.53 0% 0 0% 0 0% 0 0% 0%
20230428 261.44 264.99 236.5 246.88 -8.14% 0.48% 0% 14078 3.4588 202 245.69 0% 0 0% 0 0% 0 0% 0%
20230427 288.88 298.9 258.46 268.75 2.97% -4.02% 0% 22215 6.2205 416.44 280.01 0% 0 0% 0 0% 0 0% 0%
20230426 261.73 272.87 259.01 261 1.75% -0.99% 0% 6160 1.6238 155.07 263.6 0% 0 0% 0 0% 0 0% 0%
20230425 256 263.02 252.03 256.52 -2.42% 0.11% 0% 2027 0.5194 51.31 256.24 0% 0 0% 0 0% 0 0% 0%
20230424 258.48 268.88 251.35 262.88 1.7% 0.4% 0% 3910 1.0238 95.28 261.84 0% 0 0% 0 0% 0 0% 0%
20230421 255.01 263 252.51 258.48 -0.12% 0.21% 0% 2922 0.7537 65.19 257.94 0% 0 0% 0 0% 0 0% 0%
20230420 256.63 262.5 251.25 258.79 -0.56% 1.33% 0% 3195 0.816 71.71 255.4 0% 0 0% 0 0% 0 0% 0%
20230419 261.58 266.93 254.24 260.24 -0.51% -0.15% 0% 2250 0.5864 50.74 260.62 0% 0 0% 0 0% 0 0% 0%
20230418 264 264 257.84 261.58 -0.72% 0.39% 0% 1613 0.4203 34.53 260.57 0% 0 0% 0 0% 0 0% 0%
20230417 268.67 272 262.4 263.49 -3.04% -1.2% 0% 2863 0.7635 60.33 266.68 0% 0 0% 0 0% 0 0% 0%
20230414 270.69 277.58 261.35 271.76 0.4% 0.91% 0% 4528 1.2194 86.84 269.3 0% 0 0% 0 0% 0 0% 0%
20230413 257.88 270.87 253.08 270.68 4.91% 2.69% 0% 6377 1.6809 105.95 263.59 0% 0 0% 0 0% 0 0% 0%
20230412 249.22 262.5 249.22 258.02 3.54% 0.07% 0% 4683 1.2075 79.9 257.85 0% 0 0% 0 0% 0 0% 0%
20230411 257.33 258.1 246 249.21 -3.29% -0.42% 0% 4674 1.1697 74.1 250.26 0% 0 0% 0 0% 0 0% 0%
20230410 242 263.99 241.24 257.7 5.84% 1.48% 0% 7220 1.8334 116.86 253.93 0% 0 0% 0 0% 0 0% 0%
20230407 242.38 248.5 240.01 243.48 0.45% -0.38% 0% 2393 0.5849 39.13 244.42 0% 0 0% 0 0% 0 0% 0%
20230406 232.33 244.5 232 242.38 3% 0.44% 0% 4111 0.9921 63.62 241.33 0% 0 0% 0 0% 0 0% 0%
20230404 242.96 244.5 232 235.31 -3.15% -0.72% 0% 5267 1.2484 73.99 237.02 0% 0 0% 0 0% 0 0% 0%
20230403 246.27 248 241.14 242.96 -2.62% -0.18% 0% 3612 0.8792 53.98 243.41 0% 0 0% 0 0% 0 0% 0%
20230331 250.81 253.31 239.51 249.5 0.16% 1.56% 0% 8690 2.1348 130.52 245.66 0% 0 0% 0 0% 0 0% 0%
20230330 233.87 259.38 233.87 249.1 7.84% -0.3% 0% 11806 2.9496 195.26 249.84 0% 0 0% 0 0% 0 0% 0%
20230329 231.99 234.11 227.08 231 -0.22% 0.47% 0% 4242 0.9753 77.44 229.92 0% 0 0% 0 0% 0 0% 0%
20230328 224.16 239.21 222.08 231.51 3.28% -0.67% 0% 8332 1.9419 144.38 233.07 0% 0 0% 0 0% 0 0% 0%
20230327 226.01 231.39 222.9 224.16 -1.35% -0.91% 0% 4481 1.0137 82.8 226.22 0% 0 0% 0 0% 0 0% 0%
20230324 231 231.77 222.5 227.23 -2.01% 0.64% 0% 4820 1.0883 89.29 225.79 0% 0 0% 0 0% 0 0% 0%
20230323 234.7 236.96 228.01 231.89 -1.11% -0.32% 0% 5170 1.2027 109.37 232.63 0% 0 0% 0 0% 0 0% 0%
20230322 217 239 216.99 234.5 7.93% 1.33% 0% 9857 2.2812 215.34 231.43 0% 0 0% 0 0% 0 0% 0%
20230321 216.44 217.78 211 217.28 0.39% 0.99% 0% 3410 0.7337 82.18 215.16 0% 0 0% 0 0% 0 0% 0%
20230320 218.5 222.3 215.44 216.44 -2.69% -0.87% 0% 4599 1.0041 107.95 218.33 0% 0 0% 0 0% 0 0% 0%
20230317 233.89 233.98 221 222.42 -3.67% -0.7% 0% 4195 0.9396 101.8 223.98 0% 0 0% 0 0% 0 0% 0%
20230316 235.99 238.58 230.78 230.9 -2.53% -1.15% 0% 2466 0.576 63.39 233.58 0% 0 0% 0 0% 0 0% 0%
20230315 225.98 239.5 225.5 236.9 5.08% 1.28% 0% 7923 1.8532 194.78 233.9 0% 0 0% 0 0% 0 0% 0%
20230314 233.5 233.98 223 225.45 -3.2% -0.54% 0% 3309 0.7501 88.62 226.68 0% 0 0% 0 0% 0 0% 0%
20230313 244.27 244.27 231.08 232.9 -3.78% -0.78% 0% 4449 1.0443 125.98 234.73 0% 0 0% 0 0% 0 0% 0%
20230310 242.5 245.5 241.01 242.04 -0.82% -0.3% 0% 1281 0.311 36.45 242.78 0% 0 0% 0 0% 0 0% 0%
20230309 246.11 247.36 240.71 244.03 -0.84% 0.18% 0% 2108 0.5135 57.86 243.6 0% 0 0% 0 0% 0 0% 0%
20230308 241.59 247 241.59 246.1 0.84% 0.53% 0% 2835 0.694 78.11 244.8 0% 0 0% 0 0% 0 0% 0%
20230307 247.58 251.3 240 244.05 -2.23% -0.45% 0% 4562 1.1184 107.64 245.16 0% 0 0% 0 0% 0 0% 0%
20230306 245.13 253.84 244.01 249.61 1.83% 0.31% 0% 3823 0.9513 85.37 248.84 0% 0 0% 0 0% 0 0% 0%
20230303 245.32 249.15 242 245.12 -0.35% -0.15% 0% 3354 0.8234 67.61 245.5 0% 0 0% 0 0% 0 0% 0%
20230302 253.71 254.59 245.8 245.99 -3.18% -1.11% 0% 4102 1.0204 81.54 248.76 0% 0 0% 0 0% 0 0% 0%
20230301 255.3 265.56 252.51 254.07 -1.33% -1.48% 0% 3180 0.8201 60.46 257.89 0% 0 0% 0 0% 0 0% 0%
20230228 257.66 260.17 254.39 257.5 -0.51% 0.1% 0% 2262 0.5819 40.94 257.25 0% 0 0% 0 0% 0 0% 0%
20230227 254 259.69 246.9 258.81 1.63% 2.2% 0% 5039 1.2761 76.03 253.24 0% 0 0% 0 0% 0 0% 0%
20230224 257.53 261.59 252.9 254.67 -1.88% -0.57% 0% 2549 0.6529 34.82 256.14 0% 0 0% 0 0% 0 0% 0%
20230223 259.2 263.8 258.2 259.56 -0.61% -0.38% 0% 2076 0.5409 27.81 260.55 0% 0 0% 0 0% 0 0% 0%
20230222 265.65 268 255.22 261.15 -2.94% -0.06% 0% 8439 2.2052 110.27 261.31 0% 0 0% 0 0% 0 0% 0%
20230221 261 271 258 269.05 2.74% 0.59% 0% 7034 1.8813 100.76 267.46 0% 0 0% 0 0% 0 0% 0%
20230220 251.99 269.48 250.8 261.87 3.51% 0.17% 0% 7593 1.985 112.67 261.42 0% 0 0% 0 0% 0 0% 0%
20230217 255 261.99 251.8 252.98 -0.78% -0.92% 0% 4553 1.1625 67.12 255.33 0% 0 0% 0 0% 0 0% 0%
20230216 254.29 261 251 254.97 1.58% -1.04% 0% 7887 2.0322 106.64 257.66 0% 0 0% 0 0% 0 0% 0%
20230215 256.4 258.97 248.08 251 -2.06% -0.44% 0% 5705 1.4383 74.67 252.11 0% 0 0% 0 0% 0 0% 0%
20230214 246.72 259.56 245 256.28 5.03% 0.4% 0% 12140 3.0988 162.47 255.26 0% 0 0% 0 0% 0 0% 0%
20230213 226.99 249 226.1 244 7.31% 0.32% 0% 13104 3.1872 177.39 243.22 0% 0 0% 0 0% 0 0% 0%
20230210 219.25 227.7 219.19 227.37 3.35% 1.2% 0% 5820 1.3076 80.12 224.67 0% 0 0% 0 0% 0 0% 0%
20230209 221 221 215.66 220 -0.9% 1.04% 0% 4423 0.963 58.92 217.73 0% 0 0% 0 0% 0 0% 0%
20230208 220.66 227 218 222 0.61% -0.52% 0% 3592 0.8016 50.06 223.16 0% 0 0% 0 0% 0 0% 0%
20230207 222.21 224.5 218.7 220.66 -0.66% -0.08% 0% 3721 0.8217 51.12 220.83 0% 0 0% 0 0% 0 0% 0%
20230206 228.9 230 219.9 222.12 -3.43% -1.06% 0% 7530 1.6905 104.38 224.5 0% 0 0% 0 0% 0 0% 0%
20230203 218.99 232.58 217.22 230 4.95% 1.06% 0% 12745 2.9005 172.67 227.58 0% 0 0% 0 0% 0 0% 0%
20230202 208.79 219.86 207.3 219.15 4.88% 1.87% 0% 10574 2.2747 152.37 215.12 0% 0 0% 0 0% 0 0% 0%
20230201 206 208.96 205.04 208.96 1.44% 0.95% 0% 6134 1.2697 94.61 206.99 0% 0 0% 0 0% 0 0% 0%
20230131 213.1 213.39 204.02 206 -3.67% -0.39% 0% 9995 2.0671 156.2 206.81 0% 0 0% 0 0% 0 0% 0%
20230130 217.5 219.97 213.58 213.85 -1.42% -0.93% 0% 7491 1.617 129.24 215.86 0% 0 0% 0 0% 0 0% 0%
20230120 218.68 222.89 214.48 216.93 -0.8% 0.19% 0% 6575 1.4236 115.64 216.52 0% 0 0% 0 0% 0 0% 0%
20230119 221.62 223.28 218.18 218.68 -1.32% -0.65% 0% 3462 0.762 60.34 220.1 0% 0 0% 0 0% 0 0% 0%
20230118 227.51 228.38 220.52 221.61 -2.29% -0.85% 0% 4217 0.9426 65.77 223.52 0% 0 0% 0 0% 0 0% 0%
20230117 226.4 228.58 223 226.8 -0.04% 0.18% 0% 4187 0.9479 61.56 226.39 0% 0 0% 0 0% 0 0% 0%
20230116 215.42 231.5 215 226.89 6.38% 0.51% 0% 10118 2.284 142.74 225.74 0% 0 0% 0 0% 0 0% 0%
20230113 214.44 218.6 212.12 213.29 -0.53% -0.59% 0% 4884 1.0479 71.13 214.56 0% 0 0% 0 0% 0 0% 0%
20230112 214.9 216.77 212.8 214.42 -0.98% 0.11% 0% 3652 0.7822 51.87 214.18 0% 0 0% 0 0% 0 0% 0%
20230111 218.59 221.93 215.51 216.55 -1.66% -0.89% 0% 4975 1.087 66.75 218.49 0% 0 0% 0 0% 0 0% 0%
20230110 220 224.99 216.59 220.2 0% -0.43% 0% 6064 1.341 76.48 221.14 0% 0 0% 0 0% 0 0% 0%
20230109 225 227.06 218.81 220.2 -3.03% -0.63% 0% 6430 1.4249 79.2 221.6 0% 0 0% 0 0% 0 0% 0%
20230106 229 233.52 224.2 227.09 -2.22% -0.07% 0% 8113 1.8436 96.6 227.24 0% 0 0% 0 0% 0 0% 0%
20230105 223.83 234.57 215.8 232.25 2.95% 2.69% 0% 10499 2.3746 118.6 226.17 0% 0 0% 0 0% 0 0% 0%
20230104 222 227.8 216.66 225.59 2.97% 1.38% 0% 9001 2.0028 92.4 222.51 0% 0 0% 0 0% 0 0% 0%
20230103 218.5 224.48 218.5 219.08 -0.22% -0.77% 0% 7068 1.5604 72.06 220.77 0% 0 0% 0 0% 0 0% 0%
20221230 224.6 225.75 218.2 219.57 -1.22% -0.34% 0% 4631 1.0203 42.34 220.32 0% 0 0% 0 0% 0 0% 0%
20221229 226.96 234.49 222.26 222.28 -2.42% -1.9% 0% 6073 1.376 56.23 226.58 0% 0 0% 0 0% 0 0% 0%
20221228 219.01 234.88 217 227.8 3% -0.11% 0% 8726 1.9899 81.21 228.04 0% 0 0% 0 0% 0 0% 0%
20221227 228.53 228.53 214.11 221.17 -3.8% 1.08% 0% 10731 2.348 95.01 218.81 0% 0 0% 0 0% 0 0% 0%
20221226 234.88 237.88 225.01 229.9 -1.44% -0.07% 0% 7851 1.8062 67.14 230.06 0% 0 0% 0 0% 0 0% 0%
20221223 221.9 235 219.61 233.27 3.74% 2.02% 0% 11030 2.5221 91.78 228.66 0% 0 0% 0 0% 0 0% 0%
20221222 235 235.3 223.26 224.86 -5.33% -0.67% 0% 12258 2.7748 100.6 226.37 0% 0 0% 0 0% 0 0% 0%
20221221 221 240.35 219.9 237.53 7.03% 1.74% 0% 17212 4.0185 152.66 233.47 0% 0 0% 0 0% 0 0% 0%
20221220 216.01 227 216.01 221.93 0.92% -0.25% 0% 8894 1.9788 81.84 222.49 0% 0 0% 0 0% 0 0% 0%
20221219 210 223.41 204.01 219.9 4.75% 1.75% 0% 15212 3.2876 135.3 216.12 0% 0 0% 0 0% 0 0% 0%
20221216 204 212.48 204 209.92 2.47% 0.01% 0% 9805 2.0581 84.19 209.9 0% 0 0% 0 0% 0 0% 0%
20221215 205.39 209 204.26 204.86 -0.83% -0.63% 0% 6587 1.358 51.93 206.16 0% 0 0% 0 0% 0 0% 0%
20221214 213 213 205.39 206.58 -3.75% -1.04% 0% 10047 2.0974 69.5 208.76 0% 0 0% 0 0% 0 0% 0%
20221213 232 232.03 208.89 214.62 -7.63% -1.12% 0% 20869 4.5298 157.56 217.06 0% 0 0% 0 0% 0 0% 0%
20221212 233.11 239.69 230.26 232.35 0.03% -0.73% 0% 10089 2.3614 82.8 234.06 0% 0 0% 0 0% 0 0% 0%
20221209 240.81 242.5 229.2 232.29 -3.54% -1.1% 0% 11134 2.615 92.24 234.87 0% 0 0% 0 0% 0 0% 0%
20221208 240.41 242.88 236.8 240.81 0.36% 0.37% 0% 6290 1.5091 54.44 239.92 0% 0 0% 0 0% 0 0% 0%
20221207 238.45 241.68 232.15 239.95 1.04% 0.9% 0% 7832 1.8626 65.9 237.82 0% 0 0% 0 0% 0 0% 0%
20221206 243.96 244 235.33 237.47 -2.64% -0.62% 0% 8705 2.0801 67.49 238.95 0% 0 0% 0 0% 0 0% 0%
20221205 253.34 255.43 238.58 243.9 -4.72% 0.51% 0% 14168 3.438 103.35 242.66 0% 0 0% 0 0% 0 0% 0%
20221202 244 258.89 242.8 255.99 3.64% 1.02% 0% 14948 3.7879 112.19 253.41 0% 0 0% 0 0% 0 0% 0%
20221201 260 261.94 240.72 247 -4.61% 0.38% 0% 15655 3.8521 109.97 246.06 0% 0 0% 0 0% 0 0% 0%
20221130 264.14 266.97 253 258.95 -3.01% 0.73% 0% 8979 2.3082 63.92 257.07 0% 0 0% 0 0% 0 0% 0%
20221129 249.26 279.84 246.33 267 5.74% 1.47% 0% 16226 4.2694 97.13 263.12 0% 0 0% 0 0% 0 0% 0%
20221128 238.1 253 237.6 252.51 5.29% 2.89% 0% 8953 2.1972 45.15 245.41 0% 0 0% 0 0% 0 0% 0%
20221125 248.52 249.88 239.46 239.83 -3.49% -1.34% 0% 8104 1.97 33.47 243.09 0% 0 0% 0 0% 0 0% 0%
20221124 250 254.78 248.02 248.5 -0.96% -1.06% 0% 8156 2.0484 29.72 251.15 0% 0 0% 0 0% 0 0% 0%
20221123 246.2 255 237.35 250.92 2.28% 1.95% 0% 17837 4.3903 58.42 246.13 0% 0 0% 0 0% 0 0% 0%
20221122 261.03 263.44 242 245.32 -6.89% -1.47% 0% 18056 4.4956 59.38 248.98 0% 0 0% 0 0% 0 0% 0%
20221121 269 269 259 263.46 -5.57% -0.25% 0% 14842 3.92 50.42 264.12 0% 0 0% 0 0% 0 0% 0%
20221118 290.99 296.65 275.78 279 -2.9% -1.38% 0% 17707 5.0093 60.77 282.9 0% 0 0% 0 0% 0 0% 0%
20221117 279.8 294.86 278.6 287.32 0.85% 0.62% 0% 17164 4.9014 56.74 285.56 0% 0 0% 0 0% 0 0% 0%
20221116 310 313.64 277.7 284.89 -9.84% -1.16% 0% 35124 10.1234 112.09 288.22 0% 0 0% 0 0% 0 0% 0%
20221115 313.1 323.1 303 316 -2.77% 0.53% 0% 28447 8.9416 88.94 314.32 0% 0 0% 0 0% 0 0% 0%
20221114 272.26 326.68 272.26 325 19.38% 5.43% 0% 39905 12.301 120.91 308.26 0% 0 0% 0 0% 0 0% 0%
20221111 280.02 299.22 262 272.23 -0.46% -2.72% 0% 42647 11.934 120.5 279.83 0% 0 0% 0 0% 0 0% 0%
20221110 287.01 296.45 269.37 273.5 -5.69% -2.49% 0% 28623 8.0278 83.51 280.47 0% 0 0% 0 0% 0 0% 0%
20221109 293 306.43 290 290 -2.68% -2.79% 0% 17319 5.1664 52.28 298.31 0% 0 0% 0 0% 0 0% 0%
20221108 304 305 286 297.98 -1.66% 1.06% 0% 22128 6.5246 60.3 294.86 0% 0 0% 0 0% 0 0% 0%
20221107 306 333.88 302.23 303 -4.42% -3.24% 0% 27185 8.5133 71.55 313.16 0% 0 0% 0 0% 0 0% 0%
20221104 295 328.98 294.99 317.01 7.46% 1.97% 0% 28718 8.928 68.58 310.89 0% 0 0% 0 0% 0 0% 0%
20221103 288 300 278.78 295 -1.5% 1.79% 0% 30245 8.7655 58.12 289.82 0% 0 0% 0 0% 0 0% 0%
20221102 269.71 309.7 256.67 299.5 3.28% 6.2% 0% 72209 20.3641 95.01 282.02 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