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. 常润股份603201
    4. 返回上一页 刷新
股票代码（例：sh603201）       235条   (进入常润股份股票专站) 常润股份股票成本分析
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 24.19 24.49 23.78 23.98 -0.54% -0.33% 0% 20279 0.4879 133.77 24.06 0% 0 0% 0 0% 0 0% 0%
20230927 23.57 24.38 23.49 24.11 1.69% 0.29% 0% 19383 0.466 143.87 24.04 0% 0 0% 0 0% 0 0% 0%
20230926 23.22 23.81 23.04 23.71 1.98% 0.3% 0% 25457 0.6019 210.04 23.64 0% 0 0% 0 0% 0 0% 0%
20230925 23.15 23.39 22.92 23.25 0.43% 0.22% 0% 13426 0.3115 133.74 23.2 0% 0 0% 0 0% 0 0% 0%
20230922 22.63 23.21 22.3 23.15 2.34% 1.05% 0% 21209 0.4858 229.28 22.91 0% 0 0% 0 0% 0 0% 0%
20230921 22.11 22.77 22.11 22.62 0.85% 0.04% 0% 14887 0.3366 197.96 22.61 0% 0 0% 0 0% 0 0% 0%
20230920 22.1 22.6 22.1 22.43 1.31% -0.09% 0% 8076 0.1813 119.54 22.45 0% 0 0% 0 0% 0 0% 0%
20230919 22.76 22.78 22.05 22.14 -1.56% -0.4% 0% 4961 0.1103 77.46 22.23 0% 0 0% 0 0% 0 0% 0%
20230918 22 22.73 21.73 22.49 2.09% 0.27% 0% 6577 0.1475 104.23 22.43 0% 0 0% 0 0% 0 0% 0%
20230915 21.99 22.17 21.75 22.03 0.87% 0.05% 0% 4992 0.1099 78.91 22.02 0% 0 0% 0 0% 0 0% 0%
20230914 22.3 22.33 21.64 21.84 -1.53% -0.14% 0% 3800 0.0831 58.57 21.87 0% 0 0% 0 0% 0 0% 0%
20230913 22.56 22.56 22.02 22.18 -1.11% 0.09% 0% 4738 0.105 70.67 22.16 0% 0 0% 0 0% 0 0% 0%
20230912 22.51 22.6 22.3 22.43 -0.18% 0.18% 0% 2988 0.0669 39.84 22.39 0% 0 0% 0 0% 0 0% 0%
20230911 22.53 22.56 22.22 22.47 0.22% 0.27% 0% 3520 0.0789 35.4 22.41 0% 0 0% 0 0% 0 0% 0%
20230908 22.2 22.49 22.2 22.42 0.95% 0% 0% 3082 0.0691 28.73 22.42 0% 0 0% 0 0% 0 0% 0%
20230907 22.78 22.79 22.16 22.21 -1.86% -1.02% 0% 5420 0.1216 47.93 22.44 0% 0 0% 0 0% 0 0% 0%
20230906 22.7 22.7 22.34 22.63 0.58% 0.31% 0% 3732 0.0842 33.1 22.56 0% 0 0% 0 0% 0 0% 0%
20230905 22.45 22.65 22.45 22.5 0.22% -0.22% 0% 5699 0.1285 50.55 22.55 0% 0 0% 0 0% 0 0% 0%
20230904 22.33 22.56 22.21 22.45 1.13% 0.45% 0% 5808 0.1298 50.98 22.35 0% 0 0% 0 0% 0 0% 0%
20230901 22.22 22.49 22.06 22.2 -0.09% -0.05% 0% 5430 0.1206 47.87 22.21 0% 0 0% 0 0% 0 0% 0%
20230831 22.52 22.89 22.22 22.22 -2.29% -0.98% 0% 5758 0.1292 49.43 22.44 0% 0 0% 0 0% 0 0% 0%
20230830 22.71 23.01 22.46 22.74 0.84% -0.18% 0% 12009 0.2736 102.59 22.78 0% 0 0% 0 0% 0 0% 0%
20230829 21.41 22.69 21.18 22.55 7.18% 0.8% 0% 25624 0.5733 276.1 22.37 0% 0 0% 0 0% 0 0% 0%
20230828 21.63 21.63 20.93 21.04 2.78% -0.75% 0% 8808 0.1867 121.16 21.2 0% 0 0% 0 0% 0 0% 0%
20230825 20.58 20.89 20.35 20.47 -1.06% -0.39% 0% 5188 0.1066 60.56 20.55 0% 0 0% 0 0% 0 0% 0%
20230824 21.2 21.3 20.52 20.69 -2.86% -0.48% 0% 6940 0.1443 87.86 20.79 0% 0 0% 0 0% 0 0% 0%
20230823 21.9 21.9 21.24 21.3 -1.3% -0.42% 0% 4726 0.1011 64.23 21.39 0% 0 0% 0 0% 0 0% 0%
20230822 22.15 22.18 21.15 21.58 -1.51% 0.14% 0% 6734 0.1451 94.05 21.55 0% 0 0% 0 0% 0 0% 0%
20230821 22.15 22.38 21.9 21.91 -1.08% -0.95% 0% 4897 0.1083 73.18 22.12 0% 0 0% 0 0% 0 0% 0%
20230818 22.02 22.6 21.95 22.15 0.64% -1.12% 0% 9794 0.2194 149.52 22.4 0% 0 0% 0 0% 0 0% 0%
20230817 21.31 22.07 21.1 22.01 3.28% 1.57% 0% 8846 0.1917 138.11 21.67 0% 0 0% 0 0% 0 0% 0%
20230816 21.71 22 21.3 21.31 -1.52% -1.3% 0% 6211 0.1341 104.55 21.59 0% 0 0% 0 0% 0 0% 0%
20230815 21.7 21.97 21.53 21.64 -0.32% -0.32% 0% 2257 0.049 40.07 21.71 0% 0 0% 0 0% 0 0% 0%
20230814 21.74 21.84 21.32 21.71 -0.14% 0.84% 0% 4181 0.09 67.2 21.53 0% 0 0% 0 0% 0 0% 0%
20230811 21.95 22.18 21.74 21.74 -1.18% -1.05% 0% 3131 0.0688 48.49 21.97 0% 0 0% 0 0% 0 0% 0%
20230810 21.67 22.07 21.65 22 1.48% 0.14% 0% 3933 0.0864 73.88 21.97 0% 0 0% 0 0% 0 0% 0%
20230809 21.88 21.9 21.68 21.68 -1.36% -0.41% 0% 3078 0.067 53.71 21.77 0% 0 0% 0 0% 0 0% 0%
20230808 21.75 22.02 21.68 21.98 1.06% 0.55% 0% 3847 0.0841 52.54 21.86 0% 0 0% 0 0% 0 0% 0%
20230807 21.95 22.07 21.65 21.75 -1.27% -0.32% 0% 4341 0.0947 57.12 21.82 0% 0 0% 0 0% 0 0% 0%
20230804 22.08 22.35 21.97 22.03 -0.23% -0.32% 0% 5665 0.1252 76.13 22.1 0% 0 0% 0 0% 0 0% 0%
20230803 22.18 22.25 22.03 22.08 -0.54% -0.09% 0% 3593 0.0794 47.3 22.1 0% 0 0% 0 0% 0 0% 0%
20230802 22.12 22.29 22.06 22.2 0.41% 0.27% 0% 3044 0.0674 36.4 22.14 0% 0 0% 0 0% 0 0% 0%
20230801 22.4 22.47 22.04 22.11 -1.29% -0.41% 0% 5627 0.1249 64.65 22.2 0% 0 0% 0 0% 0 0% 0%
20230731 22.58 22.6 22.28 22.4 0.36% -0.04% 0% 7402 0.1659 86.8 22.41 0% 0 0% 0 0% 0 0% 0%
20230728 22.41 22.45 22 22.32 -0.27% 0.27% 0% 5728 0.1275 68.41 22.26 0% 0 0% 0 0% 0 0% 0%
20230727 22.45 22.79 22.36 22.38 0.09% -0.97% 0% 6957 0.1572 80.57 22.6 0% 0 0% 0 0% 0 0% 0%
20230726 22.45 22.66 22.31 22.36 -0.49% -0.49% 0% 4090 0.0919 45.15 22.47 0% 0 0% 0 0% 0 0% 0%
20230725 22.19 22.5 22.13 22.47 1.86% 0.58% 0% 5720 0.1278 60.24 22.34 0% 0 0% 0 0% 0 0% 0%
20230724 21.88 22.2 21.74 22.06 0.82% 0.09% 0% 3303 0.0728 30.78 22.04 0% 0 0% 0 0% 0 0% 0%
20230721 22.13 22.37 21.87 21.88 -1.13% -0.82% 0% 5947 0.1312 52.37 22.06 0% 0 0% 0 0% 0 0% 0%
20230720 22.52 22.69 22.08 22.13 -1.51% -0.85% 0% 7675 0.1713 67.34 22.32 0% 0 0% 0 0% 0 0% 0%
20230719 22.67 22.86 22.43 22.47 -1.45% -0.31% 0% 5439 0.1226 47.02 22.54 0% 0 0% 0 0% 0 0% 0%
20230718 22.44 22.85 22.41 22.8 1.2% 0.44% 0% 5630 0.1278 41.62 22.7 0% 0 0% 0 0% 0 0% 0%
20230717 22.51 22.69 22.3 22.53 -0.75% 0.22% 0% 5039 0.1133 32.14 22.48 0% 0 0% 0 0% 0 0% 0%
20230714 22.85 22.87 22.45 22.7 -1% 0.27% 0% 8581 0.1943 51.06 22.64 0% 0 0% 0 0% 0 0% 0%
20230713 23 23.29 22.9 22.93 -0.3% -0.39% 0% 8049 0.1853 45.15 23.02 0% 0 0% 0 0% 0 0% 0%
20230712 23.4 23.58 22.99 23 -1.37% -0.78% 0% 6686 0.155 51.53 23.18 0% 0 0% 0 0% 0 0% 0%
20230711 22.69 23.38 22.5 23.32 3.32% 1.08% 0% 14957 0.345 78.1 23.07 0% 0 0% 0 0% 0 0% 0%
20230710 22.76 22.97 22.57 22.57 -0.79% -0.53% 0% 6398 0.1452 42.94 22.69 0% 0 0% 0 0% 0 0% 0%
20230707 22.7 23 22.67 22.75 -0.52% -0.44% 0% 6474 0.1479 35.66 22.85 0% 0 0% 0 0% 0 0% 0%
20230706 22.84 23.1 22.61 22.87 -0.52% 0.09% 0% 8752 0.2 35.08 22.85 0% 0 0% 0 0% 0 0% 0%
20230705 23.67 23.67 22.99 22.99 -2% -0.91% 0% 14653 0.34 74.81 23.2 0% 0 0% 0 0% 0 0% 0%
20230704 22.81 23.78 22.74 23.46 3.21% 0.39% 0% 20474 0.4785 94.64 23.37 0% 0 0% 0 0% 0 0% 0%
20230703 22.81 23.1 22.7 22.73 -0.87% -0.53% 0% 9075 0.2074 44.88 22.85 0% 0 0% 0 0% 0 0% 0%
20230630 23.06 23.22 22.83 22.93 -1.12% -0.04% 0% 11772 0.27 62 22.94 0% 0 0% 0 0% 0 0% 0%
20230629 22.42 23.38 22.39 23.19 2.79% 0.78% 0% 17754 0.4085 103.87 23.01 0% 0 0% 0 0% 0 0% 0%
20230628 23 23 22.29 22.56 -2.17% 0.18% 0% 13235 0.298 81.69 22.52 0% 0 0% 0 0% 0 0% 0%
20230627 23.22 23.88 22.67 23.06 -2.91% 0.61% 0% 23436 0.5371 152.3 22.92 0% 0 0% 0 0% 0 0% 0%
20230626 22.72 24.09 22.6 23.75 4.26% 1.32% 0% 38274 0.8972 286.84 23.44 0% 0 0% 0 0% 0 0% 0%
20230621 21.9 23.17 21.9 22.78 4.02% 0.71% 0% 25400 0.5745 244.74 22.62 0% 0 0% 0 0% 0 0% 0%
20230620 21.84 22.09 21.6 21.9 0.18% 0.18% 0% 5544 0.1212 62.78 21.86 0% 0 0% 0 0% 0 0% 0%
20230619 21.79 22.05 21.79 21.86 0.32% -0.23% 0% 4040 0.0885 42.87 21.91 0% 0 0% 0 0% 0 0% 0%
20230616 21.71 21.99 21.71 21.79 0.18% -0.09% 0% 3054 0.0666 31.89 21.81 0% 0 0% 0 0% 0 0% 0%
20230615 21.7 21.92 21.47 21.75 0.23% -0.14% 0% 4578 0.0997 46.88 21.78 0% 0 0% 0 0% 0 0% 0%
20230614 21.85 21.85 21.52 21.7 -0.82% 0.05% 0% 3665 0.0795 37.68 21.69 0% 0 0% 0 0% 0 0% 0%
20230613 21.71 21.99 21.56 21.88 -0.55% 0.37% 0% 6061 0.1321 62.89 21.8 0% 0 0% 0 0% 0 0% 0%
20230612 21.69 22.17 21 22 1.43% 2.09% 0% 7417 0.1598 77.29 21.55 0% 0 0% 0 0% 0 0% 0%
20230609 30.56 30.8 30.31 30.78 1.18% 0.56% 0% 3754 0.1149 57.55 30.61 0% 0 0% 0 0% 0 0% 0%
20230608 30.78 30.88 30.4 30.42 -1.27% -0.39% 0% 2826 0.0863 44.63 30.54 0% 0 0% 0 0% 0 0% 0%
20230607 31.02 31.21 30.6 30.81 -0.29% 0.03% 0% 2971 0.0915 47.31 30.8 0% 0 0% 0 0% 0 0% 0%
20230606 32 32 30.83 30.9 -1.78% -1.02% 0% 5221 0.163 87.87 31.22 0% 0 0% 0 0% 0 0% 0%
20230605 31.35 31.56 31.25 31.46 -0.16% 0.03% 0% 2296 0.0722 41.86 31.45 0% 0 0% 0 0% 0 0% 0%
20230602 31.34 31.56 31.21 31.51 1.03% 0.38% 0% 3071 0.0964 55.26 31.39 0% 0 0% 0 0% 0 0% 0%
20230601 31.14 31.44 31.04 31.19 -0.03% -0.26% 0% 2606 0.0815 67.61 31.27 0% 0 0% 0 0% 0 0% 0%
20230531 31.68 31.68 31.19 31.2 -1.11% -0.64% 0% 2328 0.0731 59.75 31.4 0% 0 0% 0 0% 0 0% 0%
20230530 31.26 31.59 31.1 31.55 0.93% 0.41% 0% 3243 0.1019 57.43 31.42 0% 0 0% 0 0% 0 0% 0%
20230529 31.6 31.75 31.18 31.26 -0.76% -0.57% 0% 3142 0.0988 52.71 31.44 0% 0 0% 0 0% 0 0% 0%
20230526 31.53 31.6 31.09 31.5 0.03% 0.38% 0% 3177 0.0997 53.14 31.38 0% 0 0% 0 0% 0 0% 0%
20230525 31.42 31.56 31.08 31.49 0.22% 0.54% 0% 4087 0.128 67.09 31.32 0% 0 0% 0 0% 0 0% 0%
20230524 31.15 31.68 31.13 31.42 0.35% -0.32% 0% 2944 0.0928 48.89 31.52 0% 0 0% 0 0% 0 0% 0%
20230523 31.37 31.67 31.31 31.31 -0.22% -0.67% 0% 4365 0.1376 70.46 31.52 0% 0 0% 0 0% 0 0% 0%
20230522 30.98 31.43 30.9 31.38 1.45% 0.42% 0% 3632 0.1135 55.76 31.25 0% 0 0% 0 0% 0 0% 0%
20230519 30.73 30.97 30.56 30.93 0.65% 0.23% 0% 3364 0.1038 50.36 30.86 0% 0 0% 0 0% 0 0% 0%
20230518 30.68 30.89 30.55 30.73 0.33% 0.1% 0% 3277 0.1006 47.44 30.7 0% 0 0% 0 0% 0 0% 0%
20230517 30.29 30.88 30.23 30.63 0.92% 0.2% 0% 3353 0.1025 47.85 30.57 0% 0 0% 0 0% 0 0% 0%
20230516 30.25 30.49 30.17 30.35 0.36% 0.1% 0% 2266 0.0687 32.68 30.32 0% 0 0% 0 0% 0 0% 0%
20230515 30.28 30.44 30.02 30.24 0.47% 0.07% 0% 3021 0.0913 44.46 30.22 0% 0 0% 0 0% 0 0% 0%
20230510 29.7 30.11 29.53 29.99 0.94% 0.54% 0% 3802 0.1134 76.55 29.83 0% 0 0% 0 0% 0 0% 0%
20230509 30.01 30.1 29.71 29.71 -1.33% -0.47% 0% 4124 0.1231 56.67 29.85 0% 0 0% 0 0% 0 0% 0%
20230508 30.16 30.33 29.96 30.11 -0.17% 0.1% 0% 4322 0.13 58 30.08 0% 0 0% 0 0% 0 0% 0%
20230505 30.7 30.7 29.93 30.16 -1.82% -0.17% 0% 6871 0.2076 91.54 30.21 0% 0 0% 0 0% 0 0% 0%
20230504 30.8 31 30.66 30.72 -1.73% -0.26% 0% 4818 0.1484 66.12 30.8 0% 0 0% 0 0% 0 0% 0%
20230428 30.43 31.26 30.43 31.26 2.8% 1.13% 0% 4099 0.1267 54.87 30.91 0% 0 0% 0 0% 0 0% 0%
20230427 30.73 30.95 30.3 30.41 -1.04% -0.75% 0% 3212 0.0984 41.57 30.64 0% 0 0% 0 0% 0 0% 0%
20230426 30.1 30.92 30.1 30.73 1.49% 0.07% 0% 3028 0.093 36.2 30.71 0% 0 0% 0 0% 0 0% 0%
20230425 31.17 31.17 30.11 30.28 -2.86% -0.82% 0% 4458 0.1361 46.64 30.53 0% 0 0% 0 0% 0 0% 0%
20230424 31.2 31.2 30.58 31.17 0.42% 0.94% 0% 3510 0.1084 29.44 30.88 0% 0 0% 0 0% 0 0% 0%
20230421 32.25 32.25 31.01 31.04 -3.48% -1.43% 0% 7459 0.2349 60.86 31.49 0% 0 0% 0 0% 0 0% 0%
20230420 32.7 32.89 32.01 32.16 -1.92% -0.25% 0% 5375 0.1733 44.35 32.24 0% 0 0% 0 0% 0 0% 0%
20230419 32.87 33.04 32.61 32.79 -0.64% -0.09% 0% 3562 0.1169 29.77 32.82 0% 0 0% 0 0% 0 0% 0%
20230418 32.98 33.07 32.52 33 0.18% 0.67% 0% 5402 0.1771 43.77 32.78 0% 0 0% 0 0% 0 0% 0%
20230417 33.28 33.33 32.81 32.94 -1.02% -0.09% 0% 6199 0.2044 48.12 32.97 0% 0 0% 0 0% 0 0% 0%
20230414 33.02 33.34 32.93 33.28 0.82% 0.36% 0% 5738 0.1903 45.33 33.16 0% 0 0% 0 0% 0 0% 0%
20230413 33.3 33.3 32.98 33.01 -1.17% -0.27% 0% 8889 0.2942 70.94 33.1 0% 0 0% 0 0% 0 0% 0%
20230412 34.05 34.19 33.16 33.4 -1.07% -0.18% 0% 13271 0.444 111.9 33.46 0% 0 0% 0 0% 0 0% 0%
20230411 32.48 34.88 32.4 33.76 5.5% -0.18% 0% 24490 0.8282 212.68 33.82 0% 0 0% 0 0% 0 0% 0%
20230410 32.55 32.67 31.9 32 -1.84% -0.74% 0% 6719 0.2166 64.61 32.24 0% 0 0% 0 0% 0 0% 0%
20230407 32.64 32.79 32.46 32.6 -0.12% 0.03% 0% 5265 0.1716 51.24 32.59 0% 0 0% 0 0% 0 0% 0%
20230406 32.74 32.9 32.35 32.64 -0.31% 0.25% 0% 4726 0.1539 47.23 32.56 0% 0 0% 0 0% 0 0% 0%
20230404 33.68 33.68 32.6 32.74 -1.42% -0.37% 0% 5871 0.1929 57.58 32.86 0% 0 0% 0 0% 0 0% 0%
20230403 32.29 33.49 32.09 33.21 3.04% 1.07% 0% 8952 0.2942 86.32 32.86 0% 0 0% 0 0% 0 0% 0%
20230331 31.86 32.43 31.71 32.23 1.07% 0.56% 0% 3934 0.1261 38.08 32.05 0% 0 0% 0 0% 0 0% 0%
20230330 31.9 32.1 31.66 31.89 -0.25% 0.16% 0% 4099 0.1305 38.93 31.84 0% 0 0% 0 0% 0 0% 0%
20230329 32.01 32.11 31.7 31.97 0.16% 0.09% 0% 3034 0.0969 28.55 31.94 0% 0 0% 0 0% 0 0% 0%
20230328 32.77 32.94 31.89 31.92 -2.53% -0.62% 0% 7057 0.2267 63.18 32.12 0% 0 0% 0 0% 0 0% 0%
20230327 32.65 33.06 32.6 32.75 0.31% -0.21% 0% 4195 0.1377 39.26 32.82 0% 0 0% 0 0% 0 0% 0%
20230324 33.1 33.24 32.49 32.65 -1.03% -0.61% 0% 6045 0.1986 58.87 32.85 0% 0 0% 0 0% 0 0% 0%
20230323 33.3 33.36 32.89 32.99 -1.23% -0.15% 0% 4016 0.1327 50.89 33.04 0% 0 0% 0 0% 0 0% 0%
20230322 33.42 33.66 33.11 33.4 -0.09% 0.15% 0% 6774 0.2259 63.47 33.35 0% 0 0% 0 0% 0 0% 0%
20230321 32.45 33.44 32.22 33.43 3.59% 1.09% 0% 6171 0.2041 55.19 33.07 0% 0 0% 0 0% 0 0% 0%
20230320 32.69 32.7 31.96 32.27 -1.5% 0% 0% 5848 0.1887 46.61 32.27 0% 0 0% 0 0% 0 0% 0%
20230317 32.85 33.1 32.4 32.76 0.65% -0.12% 0% 4594 0.1507 36.49 32.8 0% 0 0% 0 0% 0 0% 0%
20230316 33.14 33.16 32.28 32.55 -1.78% -0.58% 0% 5320 0.1742 40.04 32.74 0% 0 0% 0 0% 0 0% 0%
20230315 32.42 33.77 32.24 33.14 3.21% -0.39% 0% 9588 0.319 69.24 33.27 0% 0 0% 0 0% 0 0% 0%
20230314 32.87 32.98 31.88 32.11 -2.31% -0.37% 0% 6832 0.2202 46.95 32.23 0% 0 0% 0 0% 0 0% 0%
20230313 33.09 33.52 32.6 32.87 -1.2% -0.09% 0% 4544 0.1495 31.29 32.9 0% 0 0% 0 0% 0 0% 0%
20230310 34 34.25 33.22 33.27 -2.23% -0.69% 0% 6701 0.2245 43.37 33.5 0% 0 0% 0 0% 0 0% 0%
20230309 34 34.5 33.81 34.03 0.18% -0.29% 0% 4161 0.142 25.78 34.13 0% 0 0% 0 0% 0 0% 0%
20230308 33.3 34.08 33.3 33.97 1.8% 0.56% 0% 4502 0.1521 25.67 33.78 0% 0 0% 0 0% 0 0% 0%
20230307 34.6 34.6 33.35 33.37 -3.5% -1.42% 0% 8456 0.2862 46.07 33.85 0% 0 0% 0 0% 0 0% 0%
20230306 34.43 34.58 33.87 34.58 1.05% 1.14% 0% 6455 0.2207 34.57 34.19 0% 0 0% 0 0% 0 0% 0%
20230303 34.53 34.9 33.83 34.22 -1.38% -0.23% 0% 8164 0.28 38.06 34.3 0% 0 0% 0 0% 0 0% 0%
20230302 34.98 35.28 34.52 34.7 -0.86% -0.32% 0% 7190 0.2503 31.89 34.81 0% 0 0% 0 0% 0 0% 0%
20230301 34.8 35.07 34.43 35 0.57% 0.72% 0% 6941 0.2412 27.88 34.75 0% 0 0% 0 0% 0 0% 0%
20230228 34.93 34.96 34.26 34.8 0.26% 0.55% 0% 7523 0.2604 28.56 34.61 0% 0 0% 0 0% 0 0% 0%
20230227 35.49 35.55 34.36 34.71 -3.77% -0.37% 0% 14753 0.514 50.25 34.84 0% 0 0% 0 0% 0 0% 0%
20230224 35.55 36.65 35.33 36.07 1.89% 0.06% 0% 15115 0.5449 52.01 36.05 0% 0 0% 0 0% 0 0% 0%
20230223 35.7 36.02 35.31 35.4 -0.84% -0.81% 0% 11201 0.3998 37.98 35.69 0% 0 0% 0 0% 0 0% 0%
20230222 36 36.95 35.5 35.7 -0.86% -1.46% 0% 12237 0.4434 41.18 36.23 0% 0 0% 0 0% 0 0% 0%
20230221 36.01 36.39 35.73 36.01 -1.07% -0.03% 0% 15290 0.5508 49.84 36.02 0% 0 0% 0 0% 0 0% 0%
20230220 34.5 36.79 33.8 36.4 6.31% 1.99% 0% 31393 1.1203 100.83 35.69 0% 0 0% 0 0% 0 0% 0%
20230217 34 34.45 33.73 34.24 0.26% 0.59% 0% 10051 0.3421 32.38 34.04 0% 0 0% 0 0% 0 0% 0%
20230216 34.99 35.39 34.11 34.15 -2.71% -1.64% 0% 16183 0.5619 53.31 34.72 0% 0 0% 0 0% 0 0% 0%
20230215 35.1 35.1 34.46 35.1 -0.17% 1.04% 0% 14273 0.4958 48.07 34.74 0% 0 0% 0 0% 0 0% 0%
20230214 33.83 35.96 33.71 35.16 3.96% 0.72% 0% 29391 1.026 105.14 34.91 0% 0 0% 0 0% 0 0% 0%
20230213 33.1 33.98 33.1 33.82 2.08% 0.39% 0% 12106 0.4079 46.81 33.69 0% 0 0% 0 0% 0 0% 0%
20230210 33.22 33.34 32.99 33.13 -0.33% -0.06% 0% 4443 0.1473 17.99 33.15 0% 0 0% 0 0% 0 0% 0%
20230209 32.78 33.24 32.51 33.24 1.62% 0.79% 0% 7383 0.2435 32.15 32.98 0% 0 0% 0 0% 0 0% 0%
20230208 32.86 32.86 32.52 32.71 0% 0.18% 0% 3951 0.129 18.92 32.65 0% 0 0% 0 0% 0 0% 0%
20230207 32.48 32.9 32.38 32.71 0.71% 0.52% 0% 3758 0.1223 19.92 32.54 0% 0 0% 0 0% 0 0% 0%
20230206 32.33 32.61 32.18 32.48 -0.03% -0.06% 0% 5689 0.1849 33.97 32.5 0% 0 0% 0 0% 0 0% 0%
20230203 32.99 32.99 32.28 32.49 -1.19% 0.03% 0% 6166 0.2003 41.22 32.48 0% 0 0% 0 0% 0 0% 0%
20230202 32.85 33.01 32.78 32.88 0.09% 0% 0% 6193 0.2036 49.8 32.88 0% 0 0% 0 0% 0 0% 0%
20230201 32.48 33.09 32.48 32.85 1.14% 0.06% 0% 7509 0.2465 76.68 32.83 0% 0 0% 0 0% 0 0% 0%
20230131 32.51 32.55 32.25 32.48 0.19% 0.15% 0% 4471 0.145 48.15 32.43 0% 0 0% 0 0% 0 0% 0%
20230130 32.05 32.57 32.05 32.42 1.76% -0.06% 0% 8487 0.2753 101.65 32.44 0% 0 0% 0 0% 0 0% 0%
20230120 31.7 31.89 31.68 31.86 0.54% 0.28% 0% 3802 0.1208 47.35 31.77 0% 0 0% 0 0% 0 0% 0%
20230119 31.35 31.74 31.29 31.69 1.02% 0.57% 0% 3678 0.1159 60.44 31.51 0% 0 0% 0 0% 0 0% 0%
20230118 31.38 31.54 31.34 31.37 0.03% -0.19% 0% 2797 0.0879 33.8 31.43 0% 0 0% 0 0% 0 0% 0%
20230117 31.57 31.67 31.3 31.36 -0.57% -0.32% 0% 3382 0.1064 43.77 31.46 0% 0 0% 0 0% 0 0% 0%
20230116 31.38 31.56 31.16 31.54 0.51% 0.32% 0% 5451 0.1714 73.1 31.44 0% 0 0% 0 0% 0 0% 0%
20230113 31.08 31.39 31.06 31.38 1.06% 0.32% 0% 3913 0.1224 56.43 31.28 0% 0 0% 0 0% 0 0% 0%
20230112 31.03 31.25 30.76 31.05 0.81% -0.13% 0% 4229 0.1315 63.42 31.09 0% 0 0% 0 0% 0 0% 0%
20230111 31.11 31.12 30.69 30.8 -0.55% -0.48% 0% 4271 0.1322 66.33 30.95 0% 0 0% 0 0% 0 0% 0%
20230110 31.22 31.22 30.89 30.97 -1.02% -0.13% 0% 3937 0.1221 63.01 31.01 0% 0 0% 0 0% 0 0% 0%
20230109 31.3 31.55 31.11 31.29 0.51% -0.06% 0% 3782 0.1184 63.82 31.31 0% 0 0% 0 0% 0 0% 0%
20230106 31.16 31.44 30.98 31.13 -0.32% -0.26% 0% 3406 0.1063 61 31.21 0% 0 0% 0 0% 0 0% 0%
20230105 30.99 31.34 30.99 31.23 0.9% 0.32% 0% 3428 0.1067 63.45 31.13 0% 0 0% 0 0% 0 0% 0%
20230104 30.94 31.38 30.76 30.95 -0.1% -0.32% 0% 3933 0.1221 75.38 31.05 0% 0 0% 0 0% 0 0% 0%
20230103 30.32 30.99 30.23 30.98 2.55% 0.75% 0% 5129 0.1577 99.44 30.75 0% 0 0% 0 0% 0 0% 0%
20221230 30.25 30.51 30.2 30.21 0.3% -0.4% 0% 2354 0.0714 41.29 30.33 0% 0 0% 0 0% 0 0% 0%
20221229 30.38 30.67 30.07 30.12 -1.41% -0.95% 0% 2690 0.0818 44.59 30.41 0% 0 0% 0 0% 0 0% 0%
20221228 30.81 30.9 30.28 30.55 -1.29% -0.1% 0% 3339 0.1021 53 30.58 0% 0 0% 0 0% 0 0% 0%
20221227 30.65 30.97 30.51 30.95 1.08% 0.68% 0% 3722 0.1144 56.46 30.74 0% 0 0% 0 0% 0 0% 0%
20221226 29.88 30.67 29.88 30.62 1.12% 0.29% 0% 3053 0.0932 42.24 30.53 0% 0 0% 0 0% 0 0% 0%
20221223 30.06 30.52 30.01 30.28 0.17% 0.1% 0% 3190 0.0965 39.32 30.25 0% 0 0% 0 0% 0 0% 0%
20221222 31.19 31.37 30.13 30.23 -2.95% -1.5% 0% 6374 0.1956 73.17 30.69 0% 0 0% 0 0% 0 0% 0%
20221221 31.5 31.58 31.08 31.15 -0.95% -0.57% 0% 3074 0.0963 32.02 31.33 0% 0 0% 0 0% 0 0% 0%
20221220 31.02 31.63 31 31.45 1.09% 0.26% 0% 4476 0.1404 43.18 31.37 0% 0 0% 0 0% 0 0% 0%
20221219 31.78 32.05 31.05 31.11 -2.02% -1.05% 0% 5875 0.1847 51.35 31.44 0% 0 0% 0 0% 0 0% 0%
20221216 32.3 32.6 31.7 31.75 -2.37% -0.75% 0% 6828 0.2184 54.22 31.99 0% 0 0% 0 0% 0 0% 0%
20221215 32.29 32.64 32.27 32.52 0.71% 0.22% 0% 4136 0.1342 32.8 32.45 0% 0 0% 0 0% 0 0% 0%
20221214 32.52 32.69 32.2 32.29 -0.71% -0.58% 0% 5573 0.181 50.75 32.48 0% 0 0% 0 0% 0 0% 0%
20221213 32.98 33.18 32.48 32.52 -1.39% -0.7% 0% 7985 0.2615 60.4 32.75 0% 0 0% 0 0% 0 0% 0%
20221212 34.08 34.08 32.94 32.98 -2.19% -0.93% 0% 9449 0.3146 72.59 33.29 0% 0 0% 0 0% 0 0% 0%
20221209 34.01 34.15 33.63 33.72 -1.14% -0.41% 0% 8876 0.3005 71.31 33.86 0% 0 0% 0 0% 0 0% 0%
20221208 33.94 34.93 33.4 34.11 0.71% -0.06% 0% 14308 0.4884 117.46 34.13 0% 0 0% 0 0% 0 0% 0%
20221207 34.3 34.35 33.87 33.87 -1.43% -0.44% 0% 8160 0.2776 70.78 34.02 0% 0 0% 0 0% 0 0% 0%
20221206 33.74 34.36 33.44 34.36 1.21% 1.12% 0% 13278 0.4512 115.18 33.98 0% 0 0% 0 0% 0 0% 0%
20221205 34.03 34.69 33.9 33.95 1.68% -0.79% 0% 17066 0.584 152.48 34.22 0% 0 0% 0 0% 0 0% 0%
20221202 33.1 33.42 33.02 33.39 0.27% 0.21% 0% 5760 0.1919 55.4 33.32 0% 0 0% 0 0% 0 0% 0%
20221201 33.41 33.69 33.26 33.3 0.21% -0.51% 0% 8348 0.2794 76.89 33.47 0% 0 0% 0 0% 0 0% 0%
20221130 33.01 33.37 32.88 33.23 0.67% 0.27% 0% 6729 0.223 59.67 33.14 0% 0 0% 0 0% 0 0% 0%
20221129 32.85 33.13 32.7 33.01 0.27% 0.18% 0% 7945 0.2618 65.24 32.95 0% 0 0% 0 0% 0 0% 0%
20221128 32.06 33.33 32.06 32.92 0.18% 0.52% 0% 6048 0.1981 45.7 32.75 0% 0 0% 0 0% 0 0% 0%
20221125 33.5 33.5 32.8 32.86 -1.41% -0.87% 0% 7061 0.2341 55.52 33.15 0% 0 0% 0 0% 0 0% 0%
20221124 33 33.5 33 33.33 0.42% 0.12% 0% 6317 0.2103 45.51 33.29 0% 0 0% 0 0% 0 0% 0%
20221123 34.08 34.09 32.9 33.19 -1.8% -0.48% 0% 9233 0.3079 60.73 33.35 0% 0 0% 0 0% 0 0% 0%
20221122 33.94 34.1 33 33.8 0.06% 0.3% 0% 9390 0.3164 57.13 33.7 0% 0 0% 0 0% 0 0% 0%
20221121 33.5 33.95 33.26 33.78 -0.21% 0.39% 0% 7705 0.2593 45.07 33.65 0% 0 0% 0 0% 0 0% 0%
20221118 34.4 34.51 33.52 33.85 -1.17% -0.38% 0% 12627 0.4291 69.89 33.98 0% 0 0% 0 0% 0 0% 0%
20221117 34.44 34.44 33.83 34.25 -0.75% 0.5% 0% 9465 0.3226 49.76 34.08 0% 0 0% 0 0% 0 0% 0%
20221116 35.2 35.4 34.51 34.51 -1.96% -1.32% 0% 14185 0.4961 75.18 34.97 0% 0 0% 0 0% 0 0% 0%
20221115 34.8 35.23 34.61 35.2 0.92% 0.43% 0% 8874 0.311 45.52 35.05 0% 0 0% 0 0% 0 0% 0%
20221114 34.89 35.5 34.55 34.88 -0.43% -0.46% 0% 8706 0.3051 42.28 35.04 0% 0 0% 0 0% 0 0% 0%
20221111 35.7 35.73 34.82 35.03 0.06% -0.48% 0% 16746 0.5894 78.69 35.2 0% 0 0% 0 0% 0 0% 0%
20221110 36.3 36.55 35 35.01 -2.61% -1.49% 0% 18821 0.6689 91.05 35.54 0% 0 0% 0 0% 0 0% 0%
20221109 35.18 36.18 34.92 35.95 2.36% 1.21% 0% 21399 0.7601 103.57 35.52 0% 0 0% 0 0% 0 0% 0%
20221108 34.77 35.54 34.17 35.12 1.27% 0.92% 0% 15842 0.5513 78.08 34.8 0% 0 0% 0 0% 0 0% 0%
20221107 34.5 35.07 34.42 34.68 -0.2% -0.17% 0% 14083 0.4892 70 34.74 0% 0 0% 0 0% 0 0% 0%
20221104 34.19 35.25 33.98 34.75 2.03% 0.55% 0% 21430 0.7406 105.49 34.56 0% 0 0% 0 0% 0 0% 0%
20221103 33.66 34.21 33.53 34.06 0.68% 0.35% 0% 13400 0.4548 65.8 33.94 0% 0 0% 0 0% 0 0% 0%
20221102 34.09 34.22 33.55 33.83 -0.15% -0.18% 0% 16328 0.5533 77.49 33.89 0% 0 0% 0 0% 0 0% 0%
20221101 33.13 34.46 32.94 33.88 2.54% 0.68% 0% 20063 0.6752 93.82 33.65 0% 0 0% 0 0% 0 0% 0%
20221031 32.4 33.63 32.4 33.04 2.61% -0.48% 0% 16104 0.5346 71.41 33.2 0% 0 0% 0 0% 0 0% 0%
20221028 32.98 33.19 32.11 32.2 -3.3% -1.14% 0% 11681 0.3804 50.83 32.57 0% 0 0% 0 0% 0 0% 0%
20221027 33.05 33.73 32.4 33.3 0.6% 0.82% 0% 18145 0.5993 75.97 33.03 0% 0 0% 0 0% 0 0% 0%
20221026 32.65 33.45 32.65 33.1 1.07% 0.33% 0% 13630 0.4497 57.75 32.99 0% 0 0% 0 0% 0 0% 0%
20221025 33.03 33.66 32.03 32.75 -1.59% 0.21% 0% 13434 0.439 56.26 32.68 0% 0 0% 0 0% 0 0% 0%
20221024 33.5 33.8 32.61 33.28 -0.98% -0.03% 0% 15585 0.5188 67.07 33.29 0% 0 0% 0 0% 0 0% 0%
20221021 33.15 33.88 32.34 33.61 1.57% 1.63% 0% 18226 0.6028 79.19 33.07 0% 0 0% 0 0% 0 0% 0%
20221020 32.98 33.68 32.8 33.09 0.49% -0.54% 0% 14621 0.4864 63.34 33.27 0% 0 0% 0 0% 0 0% 0%
20221019 33.66 34.2 32.91 32.93 -3.15% -1.73% 0% 16256 0.5447 67.29 33.51 0% 0 0% 0 0% 0 0% 0%
20221018 32.98 34.66 32.65 34 3.6% 1.83% 0% 25383 0.8476 98.25 33.39 0% 0 0% 0 0% 0 0% 0%
20221017 32.01 32.97 32.01 32.82 0.98% 0.67% 0% 13951 0.4548 51.52 32.6 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