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. 福斯达603173
    4. 返回上一页 刷新
股票代码（例：sh603173）       163条   (进入福斯达股票专站) 福斯达股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 27 27.55 26.96 27.25 0.93% -0.11% 0% 8731 0.2382 81.63 27.28 0% 0 0% 0 0% 0 0% 0%
20230927 27.28 27.67 26.93 27 -0.88% -0.81% 0% 13128 0.3574 124.07 27.22 0% 0 0% 0 0% 0 0% 0%
20230926 27.11 27.43 26.69 27.24 0.48% 0.29% 0% 8361 0.2271 82.55 27.16 0% 0 0% 0 0% 0 0% 0%
20230925 28 28.05 27.05 27.11 -3.52% -1.06% 0% 12772 0.35 129.39 27.4 0% 0 0% 0 0% 0 0% 0%
20230922 27.63 28.35 27.59 28.1 1.74% 0.72% 0% 9639 0.2689 104.43 27.9 0% 0 0% 0 0% 0 0% 0%
20230921 27.67 28.04 27.42 27.62 -0.4% -0.25% 0% 8169 0.2262 92.34 27.69 0% 0 0% 0 0% 0 0% 0%
20230920 27.6 27.92 27.48 27.73 0.11% 0.04% 0% 8211 0.2276 89.13 27.72 0% 0 0% 0 0% 0 0% 0%
20230919 27.56 28.25 27.19 27.7 0.58% 0% 0% 10131 0.2806 108.96 27.7 0% 0 0% 0 0% 0 0% 0%
20230918 27.28 27.95 27.05 27.54 0.69% 0.04% 0% 6640 0.1828 72.67 27.53 0% 0 0% 0 0% 0 0% 0%
20230915 27 28.02 26.93 27.35 1% -0.44% 0% 12947 0.3557 129.31 27.47 0% 0 0% 0 0% 0 0% 0%
20230914 27.64 27.74 27.01 27.08 -1.67% -0.48% 0% 7163 0.1949 71.1 27.21 0% 0 0% 0 0% 0 0% 0%
20230913 27.46 27.66 27.12 27.54 0.25% 0.73% 0% 8317 0.2274 76.69 27.34 0% 0 0% 0 0% 0 0% 0%
20230912 27.58 27.71 27.3 27.47 -0.87% -0.04% 0% 6324 0.1738 53.82 27.48 0% 0 0% 0 0% 0 0% 0%
20230911 27.91 28.05 27.42 27.71 -0.72% 0.07% 0% 7301 0.2022 52.38 27.69 0% 0 0% 0 0% 0 0% 0%
20230908 27.71 27.98 27.56 27.91 0.32% 0.58% 0% 5078 0.1409 29.85 27.75 0% 0 0% 0 0% 0 0% 0%
20230907 28.68 28.68 27.79 27.82 -2.49% -0.68% 0% 10805 0.3026 57.6 28.01 0% 0 0% 0 0% 0 0% 0%
20230906 28.57 28.89 28.42 28.53 -1.07% -0.35% 0% 7911 0.2265 43.46 28.63 0% 0 0% 0 0% 0 0% 0%
20230905 29.14 29.42 28.7 28.84 -1.44% -0.41% 0% 7172 0.2077 39.48 28.96 0% 0 0% 0 0% 0 0% 0%
20230904 29.32 29.48 28.62 29.26 0.38% 0.58% 0% 13457 0.3915 70.41 29.09 0% 0 0% 0 0% 0 0% 0%
20230901 30 30 28.9 29.15 -2.18% -0.48% 0% 11151 0.3266 58.99 29.29 0% 0 0% 0 0% 0 0% 0%
20230831 29.51 29.99 29.37 29.8 1.02% 0.2% 0% 13349 0.397 70.13 29.74 0% 0 0% 0 0% 0 0% 0%
20230830 29.5 30 29.06 29.5 -0.54% 0.24% 0% 15317 0.4508 81.69 29.43 0% 0 0% 0 0% 0 0% 0%
20230829 28.2 29.66 28 29.66 5.93% 1.99% 0% 25632 0.7455 144.46 29.08 0% 0 0% 0 0% 0 0% 0%
20230828 28.98 29.22 27.61 28 2.56% -2.03% 0% 35099 1.003 204.38 28.58 0% 0 0% 0 0% 0 0% 0%
20230825 26.5 28.28 26.5 27.3 3.72% -0.33% 0% 21699 0.5943 153.73 27.39 0% 0 0% 0 0% 0 0% 0%
20230824 26.19 26.4 25.55 26.32 0.23% 0.96% 0% 6778 0.1767 51.55 26.07 0% 0 0% 0 0% 0 0% 0%
20230823 26.51 26.75 26.13 26.26 -1.54% -0.27% 0% 5320 0.1401 38.87 26.33 0% 0 0% 0 0% 0 0% 0%
20230822 27.68 27.81 26.22 26.67 -3.61% -0.49% 0% 9616 0.2577 75.25 26.8 0% 0 0% 0 0% 0 0% 0%
20230821 27.33 28.12 27.33 27.67 1.24% -0.11% 0% 8257 0.2287 75.64 27.7 0% 0 0% 0 0% 0 0% 0%
20230818 27.06 28.09 26.82 27.33 1% -1.19% 0% 10531 0.2913 104.11 27.66 0% 0 0% 0 0% 0 0% 0%
20230817 26.52 27.25 26.22 27.06 2.07% 0.71% 0% 7781 0.2091 84.65 26.87 0% 0 0% 0 0% 0 0% 0%
20230816 27 27 26.4 26.51 -1.3% -0.38% 0% 6936 0.1846 79.14 26.61 0% 0 0% 0 0% 0 0% 0%
20230815 27.55 27.87 26.71 26.86 -2.5% -1% 0% 7550 0.2048 89.64 27.13 0% 0 0% 0 0% 0 0% 0%
20230814 27.56 27.6 26.91 27.55 -0.9% 1.25% 0% 6649 0.1809 77.65 27.21 0% 0 0% 0 0% 0 0% 0%
20230811 28.31 28.31 27.77 27.8 -2.52% -0.86% 0% 7836 0.2197 88.39 28.04 0% 0 0% 0 0% 0 0% 0%
20230810 27.55 28.54 27.55 28.52 2.92% 0.92% 0% 13267 0.3749 131.03 28.26 0% 0 0% 0 0% 0 0% 0%
20230809 28.14 28.17 27.55 27.71 -1.53% -0.07% 0% 4215 0.1169 47.13 27.73 0% 0 0% 0 0% 0 0% 0%
20230808 28.19 28.66 27.81 28.14 0.07% 0.29% 0% 4063 0.114 45.8 28.06 0% 0 0% 0 0% 0 0% 0%
20230807 28.23 28.52 27.88 28.12 -0.39% 0.29% 0% 5949 0.1668 60.55 28.04 0% 0 0% 0 0% 0 0% 0%
20230804 28.42 28.63 28.2 28.23 -0.67% -0.53% 0% 4175 0.1185 41.53 28.38 0% 0 0% 0 0% 0 0% 0%
20230803 28.69 28.69 28.28 28.42 -0.98% 0% 0% 4957 0.1409 46.62 28.42 0% 0 0% 0 0% 0 0% 0%
20230802 28.1 28.75 28.1 28.7 1.34% 0.74% 0% 5872 0.1673 55.18 28.49 0% 0 0% 0 0% 0 0% 0%
20230801 28.7 28.7 27.96 28.32 -1.67% 0.18% 0% 10214 0.2887 95.17 28.27 0% 0 0% 0 0% 0 0% 0%
20230731 28.74 28.97 27.65 28.8 -0.17% 1.48% 0% 11876 0.337 110.93 28.38 0% 0 0% 0 0% 0 0% 0%
20230728 28.85 29.38 28.28 28.85 -1.3% 0.63% 0% 10709 0.307 85.57 28.67 0% 0 0% 0 0% 0 0% 0%
20230727 29.39 29.74 28.91 29.23 0.1% -0.44% 0% 6539 0.192 50.88 29.36 0% 0 0% 0 0% 0 0% 0%
20230726 29.35 29.74 28.95 29.2 -0.51% -0.54% 0% 8480 0.249 64.42 29.36 0% 0 0% 0 0% 0 0% 0%
20230725 28.76 29.56 28.76 29.35 2.55% 0.38% 0% 12993 0.3799 98.93 29.24 0% 0 0% 0 0% 0 0% 0%
20230724 28.19 29 27.78 28.62 1.53% 0.67% 0% 8985 0.2554 69.84 28.43 0% 0 0% 0 0% 0 0% 0%
20230721 28.38 29.18 28.11 28.19 -0.39% -1.3% 0% 10276 0.2935 80.36 28.56 0% 0 0% 0 0% 0 0% 0%
20230720 28.52 28.72 28.15 28.3 -0.7% -0.21% 0% 5243 0.1487 41.79 28.36 0% 0 0% 0 0% 0 0% 0%
20230719 28.8 28.84 28.41 28.5 -1.01% -0.21% 0% 5798 0.1656 45.1 28.56 0% 0 0% 0 0% 0 0% 0%
20230718 28.89 29.24 28.41 28.79 -0.69% -0.03% 0% 10661 0.307 79.64 28.8 0% 0 0% 0 0% 0 0% 0%
20230717 30.71 30.78 27.97 28.99 -5.63% 0.31% 0% 31361 0.9064 230.11 28.9 0% 0 0% 0 0% 0 0% 0%
20230714 30.24 31.25 29.88 30.72 2.47% 0.59% 0% 17158 0.524 139.58 30.54 0% 0 0% 0 0% 0 0% 0%
20230713 30.18 30.9 29.66 29.98 0% -0.73% 0% 8864 0.2677 68.73 30.2 0% 0 0% 0 0% 0 0% 0%
20230712 30.34 30.59 29.88 29.98 -1.25% -0.66% 0% 6664 0.2011 48.81 30.18 0% 0 0% 0 0% 0 0% 0%
20230711 30.06 30.5 29.77 30.36 0.4% 0.56% 0% 6435 0.1943 45.11 30.19 0% 0 0% 0 0% 0 0% 0%
20230710 29.66 30.42 29.58 30.24 1.96% 0.4% 0% 8844 0.2664 58.95 30.12 0% 0 0% 0 0% 0 0% 0%
20230707 30.12 30.12 29.27 29.66 -0.84% 0.34% 0% 7161 0.2117 47.23 29.56 0% 0 0% 0 0% 0 0% 0%
20230706 30.12 30.55 29.8 29.91 -1.22% -0.63% 0% 8888 0.2675 57.77 30.1 0% 0 0% 0 0% 0 0% 0%
20230705 30.99 30.99 29.99 30.28 -1.37% 0.03% 0% 11995 0.3631 81.19 30.27 0% 0 0% 0 0% 0 0% 0%
20230704 30.56 31.06 30.4 30.7 0.2% 0.13% 0% 12930 0.3964 84.68 30.66 0% 0 0% 0 0% 0 0% 0%
20230703 29.43 31.12 29.4 30.64 4.04% 1.22% 0% 23542 0.7125 154.58 30.27 0% 0 0% 0 0% 0 0% 0%
20230630 28.5 30 28.4 29.45 2.61% -0.14% 0% 22058 0.6505 158.97 29.49 0% 0 0% 0 0% 0 0% 0%
20230629 27.72 29.3 27.5 28.7 3.99% 0.07% 0% 21854 0.6267 169.87 28.68 0% 0 0% 0 0% 0 0% 0%
20230628 27.78 27.94 26.98 27.6 -1.15% 0.58% 0% 9915 0.2721 82.81 27.44 0% 0 0% 0 0% 0 0% 0%
20230627 26.58 27.97 26.45 27.92 5.36% 1.56% 0% 18977 0.5216 161.37 27.49 0% 0 0% 0 0% 0 0% 0%
20230626 27.04 27.09 26.4 26.5 -2.18% -0.82% 0% 7830 0.2092 71.15 26.72 0% 0 0% 0 0% 0 0% 0%
20230621 27.17 27.57 26.91 27.09 -0.62% -0.37% 0% 7123 0.1937 65.9 27.19 0% 0 0% 0 0% 0 0% 0%
20230620 27.65 27.7 27.18 27.26 -1.62% -0.47% 0% 8726 0.239 81.29 27.39 0% 0 0% 0 0% 0 0% 0%
20230619 27.85 28.15 27.65 27.71 -1.04% -0.5% 0% 10975 0.3056 99.33 27.85 0% 0 0% 0 0% 0 0% 0%
20230616 28.25 28.33 27.71 28 -0.88% 0.36% 0% 7883 0.2199 68.19 27.9 0% 0 0% 0 0% 0 0% 0%
20230615 28.2 28.48 28.05 28.39 0.53% 0.32% 0% 6972 0.1973 58.94 28.3 0% 0 0% 0 0% 0 0% 0%
20230614 28.99 29.25 28.21 28.24 -2.75% -0.74% 0% 8802 0.2504 67.77 28.45 0% 0 0% 0 0% 0 0% 0%
20230613 28.79 29.42 28.69 29.04 0.94% 0.14% 0% 7662 0.2222 56.23 29 0% 0 0% 0 0% 0 0% 0%
20230612 28.8 28.9 28.28 28.77 0.03% 0.59% 0% 6476 0.1852 44.92 28.6 0% 0 0% 0 0% 0 0% 0%
20230609 28.41 29.38 28.23 28.76 1.34% 0.07% 0% 8118 0.2333 48.91 28.74 0% 0 0% 0 0% 0 0% 0%
20230608 29.07 29.23 28.36 28.38 -2.04% -1.08% 0% 6777 0.1944 39.24 28.69 0% 0 0% 0 0% 0 0% 0%
20230607 29.2 29.48 28.85 28.97 -0.65% -0.38% 0% 6685 0.1944 36.33 29.08 0% 0 0% 0 0% 0 0% 0%
20230606 30.35 30.4 29.07 29.16 -4.05% -1.52% 0% 13405 0.3969 66.81 29.61 0% 0 0% 0 0% 0 0% 0%
20230605 30.17 31.3 29.76 30.39 1% -0.75% 0% 16463 0.5041 80.91 30.62 0% 0 0% 0 0% 0 0% 0%
20230602 30.45 31.39 29.99 30.09 -1.18% -1.34% 0% 14149 0.4315 69.24 30.5 0% 0 0% 0 0% 0 0% 0%
20230601 30.88 31.58 29.9 30.45 -2.53% -0.2% 0% 17007 0.5189 86.76 30.51 0% 0 0% 0 0% 0 0% 0%
20230531 30.16 31.42 29.81 31.24 3.38% 1.69% 0% 15106 0.464 72.96 30.72 0% 0 0% 0 0% 0 0% 0%
20230530 30.8 31.16 29.77 30.22 -2.23% 0.03% 0% 11376 0.3437 44.6 30.21 0% 0 0% 0 0% 0 0% 0%
20230529 30.61 31.01 29.88 30.91 -0.29% 1.41% 0% 25716 0.7838 97.27 30.48 0% 0 0% 0 0% 0 0% 0%
20230526 31.03 31.35 30.64 31 -0.96% -0.03% 0% 9662 0.2996 34.38 31.01 0% 0 0% 0 0% 0 0% 0%
20230525 31.37 31.83 30.8 31.3 -0.92% 0.26% 0% 13064 0.4078 37.74 31.22 0% 0 0% 0 0% 0 0% 0%
20230524 31.2 32.07 30.96 31.59 0.61% 0.06% 0% 15523 0.49 41.33 31.57 0% 0 0% 0 0% 0 0% 0%
20230523 31.99 32.84 31.26 31.4 -2.73% -1.47% 0% 16324 0.5202 42.66 31.87 0% 0 0% 0 0% 0 0% 0%
20230522 32.5 32.5 31.7 32.28 0.37% 0.78% 0% 14869 0.4763 37.85 32.03 0% 0 0% 0 0% 0 0% 0%
20230519 33 33.33 31.69 32.16 -3.31% -0.37% 0% 35326 1.1403 83.06 32.28 0% 0 0% 0 0% 0 0% 0%
20230518 33 33.88 32.5 33.26 0.33% 0.21% 0% 26725 0.887 58.51 33.19 0% 0 0% 0 0% 0 0% 0%
20230517 32.32 33.37 32 33.15 1.69% 1.53% 0% 22928 0.7485 44.36 32.65 0% 0 0% 0 0% 0 0% 0%
20230516 33 33.59 32.36 32.6 -1.75% -0.31% 0% 18716 0.612 35.73 32.7 0% 0 0% 0 0% 0 0% 0%
20230515 32.13 33.9 31.9 33.18 2.95% 0.61% 0% 41794 1.3782 77.94 32.98 0% 0 0% 0 0% 0 0% 0%
20230510 31.86 33 31.86 33 10% 0.86% 0% 65783 2.1522 154.39 32.72 0% 0 0% 0 0% 0 0% 0%
20230509 30.1 31.23 29.9 30 1.08% -1.86% 0% 48890 1.4947 119.28 30.57 0% 0 0% 0 0% 0 0% 0%
20230508 29.87 30.3 29.08 29.68 0.07% -0.27% 0% 34006 1.0121 88.13 29.76 0% 0 0% 0 0% 0 0% 0%
20230505 29.46 29.97 29.11 29.66 -0.07% 0.3% 0% 32642 0.9652 87.36 29.57 0% 0 0% 0 0% 0 0% 0%
20230504 29.21 30.1 28.8 29.68 0.1% 0.51% 0% 49293 1.4555 138.64 29.53 0% 0 0% 0 0% 0 0% 0%
20230428 29.55 30.24 28.72 29.65 0.95% 0.71% 0% 80241 2.3622 241.22 29.44 0% 0 0% 0 0% 0 0% 0%
20230427 27.84 29.37 27.31 29.37 10% 1.63% 0% 80313 2.3208 284.76 28.9 0% 0 0% 0 0% 0 0% 0%
20230426 26.53 27 26.35 26.7 0.68% -0.37% 0% 21920 0.5875 95.6 26.8 0% 0 0% 0 0% 0 0% 0%
20230425 25.48 26.55 25.2 26.52 4.16% 2.04% 0% 24427 0.6349 105.57 25.99 0% 0 0% 0 0% 0 0% 0%
20230424 24.82 26.5 24.26 25.46 2.62% 0.2% 0% 16708 0.4246 74.53 25.41 0% 0 0% 0 0% 0 0% 0%
20230421 24.95 25.49 24.65 24.81 -0.36% -0.96% 0% 12495 0.313 54.09 25.05 0% 0 0% 0 0% 0 0% 0%
20230420 25.31 25.49 24.65 24.9 -3.38% -0.4% 0% 16681 0.417 68.6 25 0% 0 0% 0 0% 0 0% 0%
20230419 26.65 26.7 25.75 25.77 -3.45% -0.77% 0% 21455 0.5572 92.86 25.97 0% 0 0% 0 0% 0 0% 0%
20230418 27.3 27.3 26.67 26.69 -1.8% -0.71% 0% 13048 0.3507 58.57 26.88 0% 0 0% 0 0% 0 0% 0%
20230417 26.78 27.33 26.58 27.18 1.23% 0.11% 0% 27978 0.7597 122.19 27.15 0% 0 0% 0 0% 0 0% 0%
20230414 25.71 27.45 25.66 26.85 3.91% 1.32% 0% 27821 0.7372 128.93 26.5 0% 0 0% 0 0% 0 0% 0%
20230413 26.27 26.45 25.81 25.84 -1.67% -1.15% 0% 14001 0.366 67.31 26.14 0% 0 0% 0 0% 0 0% 0%
20230412 25.6 26.3 25.4 26.28 2.78% 1.04% 0% 18663 0.4855 89.42 26.01 0% 0 0% 0 0% 0 0% 0%
20230411 26 26 25.37 25.57 -1.69% 0.12% 0% 12236 0.3125 58.4 25.54 0% 0 0% 0 0% 0 0% 0%
20230410 26 26.56 25.91 26.01 -0.42% -0.5% 0% 16288 0.4257 73.23 26.14 0% 0 0% 0 0% 0 0% 0%
20230407 25.21 26.2 25.21 26.12 3.28% 0.97% 0% 23306 0.6029 103.38 25.87 0% 0 0% 0 0% 0 0% 0%
20230406 25.1 25.48 24.76 25.29 0.76% 0.48% 0% 13471 0.339 58.82 25.17 0% 0 0% 0 0% 0 0% 0%
20230404 25.67 25.67 24.98 25.1 -2.26% -0.48% 0% 15743 0.3971 66.97 25.22 0% 0 0% 0 0% 0 0% 0%
20230403 24.9 25.7 24.88 25.68 3.09% 0.63% 0% 21524 0.5494 95.42 25.52 0% 0 0% 0 0% 0 0% 0%
20230331 25.02 25.22 24.89 24.91 -0.28% -0.48% 0% 9964 0.2494 43.67 25.03 0% 0 0% 0 0% 0 0% 0%
20230330 25.37 25.5 24.6 24.98 -1.5% 0.24% 0% 17422 0.4342 66.42 24.92 0% 0 0% 0 0% 0 0% 0%
20230329 25.78 25.78 25.3 25.36 -1.59% -0.51% 0% 12831 0.3271 43.29 25.49 0% 0 0% 0 0% 0 0% 0%
20230328 25.54 25.8 25.25 25.77 0.86% 0.74% 0% 14169 0.3625 47.83 25.58 0% 0 0% 0 0% 0 0% 0%
20230327 26.42 26.52 25.41 25.55 -3.04% -0.74% 0% 27842 0.7166 92.53 25.74 0% 0 0% 0 0% 0 0% 0%
20230324 26.74 26.74 26.33 26.35 -1.46% -0.53% 0% 16699 0.4423 56.34 26.49 0% 0 0% 0 0% 0 0% 0%
20230323 26.9 26.9 26.53 26.74 -1.04% 0.19% 0% 13576 0.3623 29.25 26.69 0% 0 0% 0 0% 0 0% 0%
20230322 27.1 27.48 26.93 27.02 0.22% -0.55% 0% 15725 0.4273 53.24 27.17 0% 0 0% 0 0% 0 0% 0%
20230321 26.6 27.08 26.6 26.96 1.09% 0.33% 0% 12808 0.3442 41.07 26.87 0% 0 0% 0 0% 0 0% 0%
20230320 27.56 27.56 26.62 26.67 -2.74% -1.22% 0% 20621 0.5567 61.67 27 0% 0 0% 0 0% 0 0% 0%
20230317 27.53 27.77 26.93 27.42 -1.4% 0.55% 0% 37179 1.0137 104.95 27.27 0% 0 0% 0 0% 0 0% 0%
20230316 26.65 28.55 26.65 27.81 4.51% -0.22% 0% 54762 1.526 165.05 27.87 0% 0 0% 0 0% 0 0% 0%
20230315 26.75 27.13 26.6 26.61 -0.93% -0.75% 0% 15317 0.4106 45.81 26.81 0% 0 0% 0 0% 0 0% 0%
20230314 26.98 27.01 26.38 26.86 -1.21% 0.52% 0% 23294 0.6223 66.02 26.72 0% 0 0% 0 0% 0 0% 0%
20230313 26.45 27.24 26.32 27.19 2.41% 0.85% 0% 33610 0.9062 95.26 26.96 0% 0 0% 0 0% 0 0% 0%
20230310 26.35 26.86 26.3 26.55 -0.38% 0% 0% 22101 0.5867 59.94 26.55 0% 0 0% 0 0% 0 0% 0%
20230309 27.04 27.12 26.43 26.65 -1.22% -0.07% 0% 29858 0.7964 75.93 26.67 0% 0 0% 0 0% 0 0% 0%
20230308 27.3 27.46 26.85 26.98 -1.21% -0.48% 0% 34663 0.9397 83.59 27.11 0% 0 0% 0 0% 0 0% 0%
20230307 27.88 27.9 26.96 27.31 -2.04% 0.15% 0% 39341 1.0728 90.57 27.27 0% 0 0% 0 0% 0 0% 0%
20230306 28.76 28.88 27.72 27.88 -2.96% -0.29% 0% 44545 1.2455 97.86 27.96 0% 0 0% 0 0% 0 0% 0%
20230303 29 29.3 28.65 28.73 -1.51% -0.38% 0% 23606 0.6807 50.47 28.84 0% 0 0% 0 0% 0 0% 0%
20230302 28.97 29.56 28.52 29.17 1% 0.03% 0% 42072 1.2268 78.89 29.16 0% 0 0% 0 0% 0 0% 0%
20230301 28.73 28.91 28.38 28.88 0.7% 1.01% 0% 29245 0.8361 43.4 28.59 0% 0 0% 0 0% 0 0% 0%
20230228 28.59 28.87 28.48 28.68 0.81% 0.07% 0% 23908 0.6853 31.4 28.66 0% 0 0% 0 0% 0 0% 0%
20230227 29.43 29.43 28.39 28.45 -3.49% -1.15% 0% 42576 1.2253 53.8 28.78 0% 0 0% 0 0% 0 0% 0%
20230224 29.38 30.37 29.18 29.48 -0.84% -0.24% 0% 43070 1.2726 54.58 29.55 0% 0 0% 0 0% 0 0% 0%
20230223 29.56 30.4 29.52 29.73 1.33% -0.87% 0% 51120 1.533 63.09 29.99 0% 0 0% 0 0% 0 0% 0%
20230222 29.95 29.98 29.31 29.34 -2.94% -0.91% 0% 51675 1.5302 61.41 29.61 0% 0 0% 0 0% 0 0% 0%
20230221 30.06 30.5 29.5 30.23 0.17% 0.83% 0% 65185 1.9541 72.53 29.98 0% 0 0% 0 0% 0 0% 0%
20230220 30.52 30.74 29.5 30.18 -0.03% 0.57% 0% 66583 1.9984 69.55 30.01 0% 0 0% 0 0% 0 0% 0%
20230217 30.4 31.47 29.87 30.19 -2.17% -1.28% 0% 89207 2.7277 84.79 30.58 0% 0 0% 0 0% 0 0% 0%
20230216 31.46 32.49 30.77 30.86 2.19% -2.74% 0% 154674 4.908 127.1 31.73 0% 0 0% 0 0% 0 0% 0%
20230215 28.99 30.68 28.9 30.2 3.67% 0.8% 0% 114304 3.425 92.15 29.96 0% 0 0% 0 0% 0 0% 0%
20230214 29.33 29.34 28.75 29.13 -0.68% 0.45% 0% 56785 1.6467 43.9 29 0% 0 0% 0 0% 0 0% 0%
20230213 29.18 29.85 29.08 29.33 -0.58% -0.24% 0% 59167 1.7394 43.33 29.4 0% 0 0% 0 0% 0 0% 0%
20230210 29.08 29.8 28.96 29.5 0.82% 0.31% 0% 76183 2.2403 51.56 29.41 0% 0 0% 0 0% 0 0% 0%
20230209 28.99 29.5 28.83 29.26 -0.48% 0.21% 0% 72874 2.1278 45.29 29.2 0% 0 0% 0 0% 0 0% 0%
20230208 29.5 29.98 28.71 29.4 -3.16% 0.62% 0% 121615 3.5531 68.16 29.22 0% 0 0% 0 0% 0 0% 0%
20230207 29.76 31.2 29.76 30.36 2.05% 0.13% 0% 121578 3.686 65.44 30.32 0% 0 0% 0 0% 0 0% 0%
20230206 30.02 31.49 29.47 29.75 -8.55% -1.78% 0% 178390 5.403 86.04 30.29 0% 0 0% 0 0% 0 0% 0%
20230203 35.7 37.37 32.53 32.53 -9.03% -6.52% 0% 261873 9.1129 135.4 34.8 0% 0 0% 0 0% 0 0% 0%
20230202 35.5 35.76 34 35.76 10% 1.56% 0% 98552 3.4701 81.45 35.21 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