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. 美腾科技688420
    4. 返回上一页 刷新
股票代码（例：sh688420）       196条   (进入美腾科技股票专站) 美腾科技股票成本分析
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 31.39 31.39 30.5 30.64 -0.45% 9783.87% 0% 496321 0.1524 80.31 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 30.51 31.2 30.23 30.78 1.32% 9829.03% 0% 419251 0.1292 67.69 0.31 0% 0 0% 0 0% 0 0% 0%
20230926 30.75 30.75 30.23 30.38 -0.72% 9999.99% 0% 258492 0.0787 39.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 31.52 31.52 30.38 30.6 -2.64% 9770.97% 0% 565196 0.1739 82.8 0.31 0% 0 0% 0 0% 0 0% 0%
20230922 29.7 31.48 29.67 31.43 5.79% 9999.99% 0% 782140 0.2404 110.36 0.31 0% 0 0% 0 0% 0 0% 0%
20230921 30.68 30.68 29.7 29.71 -1.91% 9803.33% 0% 474444 0.1428 66.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230920 30.32 30.8 30.29 30.29 -0.62% 9670.97% 0% 328129 0.1001 43.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230919 31.22 31.22 30.34 30.48 -2.12% 9732.26% 0% 290068 0.0888 35.16 0.31 0% 0 0% 0 0% 0 0% 0%
20230918 30.79 31.5 30.22 31.14 1.73% 9945.16% 0% 353961 0.1101 41.84 0.31 0% 0 0% 0 0% 0 0% 0%
20230915 30.75 31.18 30.04 30.61 -0.13% 9774.19% 0% 410489 0.1262 45.21 0.31 0% 0 0% 0 0% 0 0% 0%
20230914 31.16 31.4 30.61 30.65 -1.73% 9787.1% 0% 363447 0.1125 39.13 0.31 0% 0 0% 0 0% 0 0% 0%
20230913 31.5 31.5 30.75 31.19 -0.89% 9961.29% 0% 471162 0.1464 45.9 0.31 0% 0 0% 0 0% 0 0% 0%
20230912 31.83 31.98 31.35 31.47 -1.78% 9734.38% 0% 404913 0.1278 36.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230911 31.99 32.2 31.6 32.04 0.69% 9912.5% 0% 493844 0.1578 42.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230908 31.53 31.98 31.15 31.82 0.7% 9843.75% 0% 397069 0.1263 34.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230907 32.25 32.72 31.55 31.6 -2.11% 9775% 0% 579980 0.1861 51.64 0.32 0% 0 0% 0 0% 0 0% 0%
20230906 32.04 32.32 31.79 32.28 1.13% 9987.5% 0% 560650 0.1803 49.16 0.32 0% 0 0% 0 0% 0 0% 0%
20230905 32.27 32.47 31.83 31.92 -1.12% 9875% 0% 558010 0.1795 51.62 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 32.1 32.3 31.55 32.28 0.81% 9987.5% 0% 835223 0.2659 76.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 32.48 32.48 31.82 32.02 -0.84% 9906.25% 0% 584430 0.1869 55.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230831 32 32.48 31.61 32.29 1.93% 9990.63% 0% 1097917 0.3532 101.31 0.32 0% 0 0% 0 0% 0 0% 0%
20230830 31.33 32.26 30.8 31.68 2.33% 9800% 0% 1169891 0.3706 117.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230829 28.68 31.18 28.53 30.96 8.1% 9999.99% 0% 1141337 0.3475 147.57 0.3 0% 0 0% 0 0% 0 0% 0%
20230828 30.81 31.48 28.58 28.64 -0.97% 9446.67% 0% 790044 0.2366 106.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230825 29.27 30.02 28.78 28.92 -2.69% 9872.41% 0% 577483 0.1702 67.76 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 30 30.16 28.02 29.72 -2.88% 9999.99% 0% 1283880 0.3734 147.91 0.29 0% 0 0% 0 0% 0 0% 0%
20230823 31.17 31.48 30.59 30.6 -1.86% 9770.97% 0% 367217 0.1142 48.92 0.31 0% 0 0% 0 0% 0 0% 0%
20230822 31.36 32 30.15 31.18 -0.7% 9958.06% 0% 619504 0.1923 78.77 0.31 0% 0 0% 0 0% 0 0% 0%
20230821 31.33 32.3 31.28 31.4 0.06% 9712.5% 0% 650742 0.2068 87.29 0.32 0% 0 0% 0 0% 0 0% 0%
20230818 31.01 32.28 31 31.38 1.29% 9706.25% 0% 1084566 0.3441 144.14 0.32 0% 0 0% 0 0% 0 0% 0%
20230817 30.73 31.01 29.88 30.98 2.38% 9893.55% 0% 572355 0.1751 79.03 0.31 0% 0 0% 0 0% 0 0% 0%
20230816 30.85 31.27 30.24 30.26 -2.07% 9661.29% 0% 451622 0.1386 63.66 0.31 0% 0 0% 0 0% 0 0% 0%
20230815 31.65 31.85 30.7 30.9 -2.65% 9867.74% 0% 728566 0.226 97.79 0.31 0% 0 0% 0 0% 0 0% 0%
20230814 31.56 31.84 31.02 31.74 0.32% 9999.99% 0% 478499 0.1501 67.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230811 31.88 32.46 31.57 31.64 -1.06% 9787.5% 0% 582534 0.1861 81.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230810 31.48 32.24 31.46 31.98 1.01% 9893.75% 0% 605828 0.1932 98.42 0.32 0% 0 0% 0 0% 0 0% 0%
20230809 31.7 31.77 31.17 31.66 0.29% 9999.99% 0% 684581 0.2153 94.92 0.31 0% 0 0% 0 0% 0 0% 0%
20230808 31.75 31.95 31.38 31.57 -0.09% 9765.63% 0% 401062 0.127 40.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230807 32.2 32.2 31.19 31.6 -1.86% 9999.99% 0% 754436 0.2374 69.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230804 32.47 32.59 32.06 32.2 -0.83% 9962.5% 0% 541280 0.1745 49.99 0.32 0% 0 0% 0 0% 0 0% 0%
20230803 32.41 32.56 32.01 32.47 -0.15% 9999.99% 0% 380126 0.1228 34.9 0.32 0% 0 0% 0 0% 0 0% 0%
20230802 32 32.68 32 32.52 0.93% 9999.99% 0% 683723 0.2219 61.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230801 32.43 32.57 32.13 32.22 -0.71% 9968.75% 0% 404243 0.1308 36.09 0.32 0% 0 0% 0 0% 0 0% 0%
20230731 32.04 32.48 32.02 32.45 1.28% 9999.99% 0% 481826 0.1558 38.63 0.32 0% 0 0% 0 0% 0 0% 0%
20230728 32.51 32.59 31.68 32.04 -1.45% 9912.5% 0% 1094802 0.3498 83.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230727 34.18 34.22 32.4 32.51 -4.66% 9751.52% 0% 1522320 0.5023 121.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230726 34.56 34.64 34.1 34.1 -1.56% 9929.41% 0% 660178 0.2263 58.84 0.34 0% 0 0% 0 0% 0 0% 0%
20230725 34.8 34.82 34.2 34.64 1.43% 9999.99% 0% 631444 0.2175 58.97 0.34 0% 0 0% 0 0% 0 0% 0%
20230724 34.88 34.88 34.06 34.15 -1.59% 9944.12% 0% 361061 0.1242 36.45 0.34 0% 0 0% 0 0% 0 0% 0%
20230721 34.49 34.8 34.33 34.7 0.14% 9814.29% 0% 302567 0.1045 32.4 0.35 0% 0 0% 0 0% 0 0% 0%
20230720 34.91 35.25 34.6 34.65 -1% 9800% 0% 376499 0.1313 41.5 0.35 0% 0 0% 0 0% 0 0% 0%
20230719 35.15 35.48 34.8 35 -0.57% 9900% 0% 614534 0.2152 69.44 0.35 0% 0 0% 0 0% 0 0% 0%
20230718 36.81 36.89 35.2 35.2 -4.61% 9677.78% 0% 1069846 0.3842 126.28 0.36 0% 0 0% 0 0% 0 0% 0%
20230717 37.49 37.5 36.75 36.9 -1.81% 9872.97% 0% 728004 0.2688 101.52 0.37 0% 0 0% 0 0% 0 0% 0%
20230714 38.13 38.15 37 37.58 -0.69% 9789.47% 0% 454608 0.1708 65.52 0.38 0% 0 0% 0 0% 0 0% 0%
20230713 37.13 38.15 37.13 37.84 1.72% 9857.89% 0% 580053 0.2192 88.98 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 37.92 38.19 37.2 37.2 -1.77% 9689.47% 0% 364655 0.1372 86.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230711 37.64 37.92 37.39 37.87 1.07% 9865.79% 0% 277216 0.1045 43.96 0.38 0% 0 0% 0 0% 0 0% 0%
20230710 37.49 37.98 37.23 37.47 -0.24% 9999.99% 0% 308491 0.1156 65.62 0.37 0% 0 0% 0 0% 0 0% 0%
20230707 37.82 38.03 37.56 37.56 -0.87% 9784.21% 0% 332135 0.1253 60.56 0.38 0% 0 0% 0 0% 0 0% 0%
20230706 38.39 38.39 37.73 37.89 -1.33% 9871.05% 0% 294162 0.1119 36.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230705 39.17 39.42 38.3 38.4 -2.12% 9746.15% 0% 531083 0.206 86.09 0.39 0% 0 0% 0 0% 0 0% 0%
20230704 39.22 39.51 38.97 39.23 0.03% 9958.97% 0% 330737 0.1299 37.88 0.39 0% 0 0% 0 0% 0 0% 0%
20230703 38.73 40.09 38.73 39.22 1.27% 9956.41% 0% 660614 0.2603 74.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230630 38.27 38.99 38 38.73 0.86% 9830.77% 0% 436328 0.1687 48.6 0.39 0% 0 0% 0 0% 0 0% 0%
20230629 38.17 38.5 37.53 38.4 0.39% 9999.99% 0% 459867 0.1758 49.51 0.38 0% 0 0% 0 0% 0 0% 0%
20230628 38.04 38.25 36.9 38.25 0.63% 9965.79% 0% 417556 0.1569 44.03 0.38 0% 0 0% 0 0% 0 0% 0%
20230627 37.82 38.74 37.49 38.01 1.63% 9902.63% 0% 680585 0.2597 72.31 0.38 0% 0 0% 0 0% 0 0% 0%
20230626 38.86 39.12 36.88 37.4 -4.64% 9742.11% 0% 1125807 0.4239 110.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230621 40.66 40.66 39.22 39.22 -3.09% 9705% 0% 726627 0.2873 78.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230620 39.48 40.63 39.39 40.47 2.51% 9999.99% 0% 685186 0.2752 77.89 0.4 0% 0 0% 0 0% 0 0% 0%
20230619 40 40.12 39.3 39.48 -1.13% 9770% 0% 596047 0.2357 60.25 0.4 0% 0 0% 0 0% 0 0% 0%
20230616 39.8 39.99 39.51 39.93 0.55% 9882.5% 0% 430027 0.1711 36.1 0.4 0% 0 0% 0 0% 0 0% 0%
20230615 39.75 40.29 39.2 39.71 0.53% 9827.5% 0% 511425 0.2038 42.08 0.4 0% 0 0% 0 0% 0 0% 0%
20230614 39.88 40.1 39.1 39.5 -0.98% 9999.99% 0% 576408 0.2275 47.21 0.39 0% 0 0% 0 0% 0 0% 0%
20230613 40.01 40.47 39.61 39.89 -0.77% 9872.5% 0% 568146 0.2266 47.61 0.4 0% 0 0% 0 0% 0 0% 0%
20230612 40.02 40.4 39.6 40.2 -0.62% 9950% 0% 451847 0.1804 38.32 0.4 0% 0 0% 0 0% 0 0% 0%
20230609 41 41.26 39.32 40.45 -2.01% 9999.99% 0% 1181269 0.4746 96.69 0.4 0% 0 0% 0 0% 0 0% 0%
20230608 42.21 42.47 41.16 41.28 -2.37% 9728.57% 0% 563585 0.2346 50.95 0.42 0% 0 0% 0 0% 0 0% 0%
20230607 42.69 42.83 42.06 42.28 -0.98% 9966.67% 0% 354723 0.1502 32.47 0.42 0% 0 0% 0 0% 0 0% 0%
20230606 45.03 45.05 42.6 42.7 -4.88% 9604.55% 0% 1597139 0.7028 147.9 0.44 0% 0 0% 0 0% 0 0% 0%
20230605 42.27 45.35 42.27 44.89 6.22% 9875.56% 0% 2325984 1.0369 249.02 0.45 0% 0 0% 0 0% 0 0% 0%
20230602 41.2 42.33 41.02 42.26 2.57% 9961.9% 0% 665220 0.2788 86.25 0.42 0% 0 0% 0 0% 0 0% 0%
20230601 40.92 41.88 40.42 41.2 1.18% 9948.78% 0% 473883 0.1947 97.28 0.41 0% 0 0% 0 0% 0 0% 0%
20230531 41 41.85 40.58 40.72 -0.32% 9831.71% 0% 392838 0.1604 78.18 0.41 0% 0 0% 0 0% 0 0% 0%
20230530 40.4 40.91 40.2 40.85 1.49% 9863.41% 0% 390823 0.1589 46.21 0.41 0% 0 0% 0 0% 0 0% 0%
20230529 41.59 41.59 39.79 40.25 -2.52% 9962.5% 0% 899532 0.3629 104.5 0.4 0% 0 0% 0 0% 0 0% 0%
20230526 41.85 41.95 41 41.29 -1.1% 9970.73% 0% 343938 0.1425 43.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230525 41.86 42.58 41.29 41.75 -0.1% 9840.48% 0% 503050 0.2106 64.28 0.42 0% 0 0% 0 0% 0 0% 0%
20230524 41.05 42.1 40.62 41.79 1.51% 9850% 0% 506258 0.2104 63.86 0.42 0% 0 0% 0 0% 0 0% 0%
20230523 41.1 41.65 40.62 41.17 0.54% 9941.46% 0% 320017 0.1317 41.87 0.41 0% 0 0% 0 0% 0 0% 0%
20230522 41.58 41.58 40.93 41.3 -0.79% 9973.17% 0% 398660 0.1643 49.3 0.41 0% 0 0% 0 0% 0 0% 0%
20230519 41.51 42.33 41.41 41.63 0.29% 9811.9% 0% 483659 0.2014 55.79 0.42 0% 0 0% 0 0% 0 0% 0%
20230518 40.93 41.94 40.88 41.51 1.27% 9999.99% 0% 583643 0.2411 60.99 0.41 0% 0 0% 0 0% 0 0% 0%
20230517 40.12 41.58 39.9 40.99 2.17% 9897.56% 0% 591578 0.2421 55.94 0.41 0% 0 0% 0 0% 0 0% 0%
20230516 40 40.58 39.81 40.12 0.3% 9930% 0% 414724 0.1665 35.09 0.4 0% 0 0% 0 0% 0 0% 0%
20230515 40.12 40.13 39.1 40 -0.62% 9900% 0% 450706 0.1787 28.89 0.4 0% 0 0% 0 0% 0 0% 0%
20230510 40.7 41.3 40.5 40.88 0.64% 9870.73% 0% 385418 0.157 26.75 0.41 0% 0 0% 0 0% 0 0% 0%
20230509 41.28 41.9 40.47 40.62 -2.14% 9807.32% 0% 630959 0.2583 32.28 0.41 0% 0 0% 0 0% 0 0% 0%
20230508 41.02 41.68 41.01 41.51 1% 9999.99% 0% 383064 0.1584 18.44 0.41 0% 0 0% 0 0% 0 0% 0%
20230505 42.06 42.24 40.73 41.1 -2.88% 9924.39% 0% 725068 0.2982 29.47 0.41 0% 0 0% 0 0% 0 0% 0%
20230504 42.98 43.5 41.92 42.32 -2.08% 9976.19% 0% 984598 0.4166 38.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230428 42.09 43.97 42.09 43.22 2.27% 9951.16% 0% 1219978 0.5274 45.9 0.43 0% 0 0% 0 0% 0 0% 0%
20230427 41.91 43.3 41.5 42.26 0.6% 9727.91% 0% 1277135 0.5436 44.38 0.43 0% 0 0% 0 0% 0 0% 0%
20230426 43.3 43.99 41.8 42.01 -2.98% 9669.77% 0% 1547928 0.6599 50.91 0.43 0% 0 0% 0 0% 0 0% 0%
20230425 48.32 49.49 41.71 43.3 -11.33% 9522.22% 0% 3540073 1.5808 105.66 0.45 0% 0 0% 0 0% 0 0% 0%
20230424 46.8 50 46.01 48.83 3.52% 9999.99% 0% 2329909 1.1225 65.33 0.48 0% 0 0% 0 0% 0 0% 0%
20230421 48.25 49.2 46.47 47.17 -3.42% 9727.08% 0% 1664076 0.7927 40.33 0.48 0% 0 0% 0 0% 0 0% 0%
20230420 49.35 49.71 47.99 48.84 -1.15% 9867.35% 0% 1351625 0.66 34.28 0.49 0% 0 0% 0 0% 0 0% 0%
20230419 49 51.13 48.61 49.41 1.48% 9782% 0% 2977424 1.4811 77.07 0.5 0% 0 0% 0 0% 0 0% 0%
20230418 48.89 49.18 47.85 48.69 -0.02% 9836.73% 0% 1230591 0.5969 33.07 0.49 0% 0 0% 0 0% 0 0% 0%
20230417 50.2 50.53 48.57 48.7 -2.97% 9838.78% 0% 1514724 0.7449 42.6 0.49 0% 0 0% 0 0% 0 0% 0%
20230414 51.6 52.23 49.35 50.19 -2.85% 9938% 0% 2244446 1.1303 68.26 0.5 0% 0 0% 0 0% 0 0% 0%
20230413 51.83 52.86 50.72 51.66 -0.58% 9834.62% 0% 2553085 1.3243 85.53 0.52 0% 0 0% 0 0% 0 0% 0%
20230412 55.55 55.55 51.88 51.96 -4.71% 9703.77% 0% 4929395 2.6136 182.93 0.53 0% 0 0% 0 0% 0 0% 0%
20230411 46.5 54.53 46 54.53 20% 9999.99% 0% 7533565 3.841 322.17 0.51 0% 0 0% 0 0% 0 0% 0%
20230410 48.22 51.22 45.2 45.44 6.47% 8988% 0% 7272783 3.6109 431.43 0.5 0% 0 0% 0 0% 0 0% 0%
20230407 42.28 43.37 41.8 42.68 1.11% 9825.58% 0% 1344702 0.5729 115.05 0.43 0% 0 0% 0 0% 0 0% 0%
20230406 40.99 43.14 40.85 42.21 4.17% 9950% 0% 1842741 0.7788 153.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230404 41.15 41.74 40.05 40.52 -0.9% 9782.93% 0% 1204960 0.4905 103.41 0.41 0% 0 0% 0 0% 0 0% 0%
20230403 41.1 41.37 40.62 40.89 0.02% 9873.17% 0% 748271 0.3062 62.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230331 41.35 41.65 40.67 40.88 -1.06% 9870.73% 0% 748968 0.3079 56.45 0.41 0% 0 0% 0 0% 0 0% 0%
20230330 42.14 42.28 41.14 41.32 -1.12% 9978.05% 0% 774333 0.3211 52.79 0.41 0% 0 0% 0 0% 0 0% 0%
20230329 41.79 42.25 41.17 41.79 0.31% 9850% 0% 480748 0.2005 31.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230328 43.24 43.25 41.45 41.66 -3.23% 9819.05% 0% 834627 0.3514 48.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230327 43.06 43.48 42.55 43.05 0% 9911.63% 0% 790177 0.3395 45 0.43 0% 0 0% 0 0% 0 0% 0%
20230324 42.75 43.44 42.51 43.05 -0.42% 9911.63% 0% 638581 0.2741 33.94 0.43 0% 0 0% 0 0% 0 0% 0%
20230323 44.19 44.48 42.45 43.23 -2.96% 9953.49% 0% 1478104 0.6404 95.07 0.43 0% 0 0% 0 0% 0 0% 0%
20230322 45.35 45.76 43.98 44.55 -1.02% 9800% 0% 1085225 0.4846 62.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230321 45.93 45.93 44.25 45.01 -2.02% 9902.22% 0% 1526683 0.6866 91.45 0.45 0% 0 0% 0 0% 0 0% 0%
20230320 48.34 48.67 44.9 45.94 -5.16% 9886.96% 0% 1708332 0.7911 112.22 0.46 0% 0 0% 0 0% 0 0% 0%
20230317 47.49 49 46.75 48.44 2.22% 9999.99% 0% 1885988 0.894 136.22 0.47 0% 0 0% 0 0% 0 0% 0%
20230316 47.19 48.65 46.9 47.39 -1.29% 9772.92% 0% 1124800 0.5365 87.66 0.48 0% 0 0% 0 0% 0 0% 0%
20230315 47.88 50.27 45.77 48.01 2.78% 9902.08% 0% 2024801 0.9702 166.27 0.48 0% 0 0% 0 0% 0 0% 0%
20230314 46.64 48.29 45.7 46.71 -0.19% 9999.99% 0% 1125471 0.5229 106.8 0.46 0% 0 0% 0 0% 0 0% 0%
20230313 44.4 47.8 44.4 46.8 5.43% 9857.45% 0% 1592901 0.743 170.1 0.47 0% 0 0% 0 0% 0 0% 0%
20230310 43.33 45.96 43.2 44.39 1.23% 9764.44% 0% 744832 0.3329 85.66 0.45 0% 0 0% 0 0% 0 0% 0%
20230309 44 44 43.17 43.85 -0.07% 9999.99% 0% 421051 0.1831 50.54 0.43 0% 0 0% 0 0% 0 0% 0%
20230308 43.86 44.69 43.39 43.88 1.13% 9872.73% 0% 398473 0.175 45.29 0.44 0% 0 0% 0 0% 0 0% 0%
20230307 44.64 44.68 43.05 43.39 -2.89% 9761.36% 0% 499494 0.2178 55.15 0.44 0% 0 0% 0 0% 0 0% 0%
20230306 44.69 44.99 43.5 44.68 0% 9999.99% 0% 570365 0.2527 65.25 0.44 0% 0 0% 0 0% 0 0% 0%
20230303 43.34 45.32 43.21 44.68 3.09% 9999.99% 0% 1137316 0.5061 138.83 0.44 0% 0 0% 0 0% 0 0% 0%
20230302 42.25 43.47 42.2 43.34 2.43% 9979.07% 0% 709669 0.3055 91.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230301 42.21 42.5 41.7 42.31 0.31% 9973.81% 0% 331799 0.1396 41.17 0.42 0% 0 0% 0 0% 0 0% 0%
20230228 42.88 42.88 41.54 42.18 -0.24% 9942.86% 0% 429538 0.181 50.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230227 42.28 43.93 42.28 42.28 0.59% 9732.56% 0% 899096 0.3881 108.81 0.43 0% 0 0% 0 0% 0 0% 0%
20230224 42.53 43.65 42 42.03 -2.01% 9907.14% 0% 509048 0.2161 63.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230223 43.02 44.91 42.75 42.89 1.68% 9647.73% 0% 1202654 0.5255 154.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230222 40.52 42.21 40.45 42.18 2.93% 9942.86% 0% 614804 0.2553 80.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230221 41.54 41.69 40.43 40.98 -0.49% 9895.12% 0% 602016 0.2454 82.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230220 41.01 41.4 40.4 41.18 0.05% 9943.9% 0% 493512 0.2007 68.98 0.41 0% 0 0% 0 0% 0 0% 0%
20230217 42.23 42.38 41.1 41.16 -2.58% 9700% 0% 608544 0.2538 84.33 0.42 0% 0 0% 0 0% 0 0% 0%
20230216 44.4 44.49 41.55 42.25 -4.43% 9725.58% 0% 835224 0.3599 113.57 0.43 0% 0 0% 0 0% 0 0% 0%
20230215 44.4 45.16 43.4 44.21 0.09% 9947.73% 0% 740455 0.3272 102.57 0.44 0% 0 0% 0 0% 0 0% 0%
20230214 44.76 44.76 43.58 44.17 -0.63% 9938.64% 0% 391227 0.1722 58.07 0.44 0% 0 0% 0 0% 0 0% 0%
20230213 44.23 45.19 44.06 44.45 -0.22% 9777.78% 0% 551859 0.2457 83.04 0.45 0% 0 0% 0 0% 0 0% 0%
20230210 44.4 45.66 44.2 44.55 0.45% 9800% 0% 486602 0.2179 70.73 0.45 0% 0 0% 0 0% 0 0% 0%
20230209 43.58 44.49 43.05 44.35 2.05% 9979.55% 0% 566537 0.25 82.13 0.44 0% 0 0% 0 0% 0 0% 0%
20230208 44.2 44.5 43 43.46 -1.72% 9777.27% 0% 368522 0.1605 53.64 0.44 0% 0 0% 0 0% 0 0% 0%
20230207 43.72 44.27 43.51 44.22 0.52% 9950% 0% 413321 0.1816 61.59 0.44 0% 0 0% 0 0% 0 0% 0%
20230206 43.35 44.38 43.3 43.99 -0.34% 9897.73% 0% 694531 0.3038 104.34 0.44 0% 0 0% 0 0% 0 0% 0%
20230203 44.33 45.39 43.58 44.14 -0.05% 9931.82% 0% 913216 0.4054 142.17 0.44 0% 0 0% 0 0% 0 0% 0%
20230202 43.03 44.31 42.93 44.16 2.41% 9936.36% 0% 868397 0.379 144.15 0.44 0% 0 0% 0 0% 0 0% 0%
20230201 42.51 43.35 42.33 43.12 1.53% 9927.91% 0% 308381 0.1321 53.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230131 43.17 43.18 42 42.47 -1.44% 9999.99% 0% 456046 0.1936 76.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230130 42.37 43.59 42.37 43.09 2.25% 9920.93% 0% 868302 0.3743 151.04 0.43 0% 0 0% 0 0% 0 0% 0%
20230120 42.49 42.95 41.7 42.14 -0.82% 9933.33% 0% 503037 0.2118 87.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230119 41.35 42.59 40.87 42.49 3.06% 9999.99% 0% 585447 0.2453 114.58 0.42 0% 0 0% 0 0% 0 0% 0%
20230118 41.6 41.6 41.11 41.23 -0.24% 9956.1% 0% 258049 0.1065 42.19 0.41 0% 0 0% 0 0% 0 0% 0%
20230117 42.03 42.03 41.1 41.33 -0.74% 9740.48% 0% 299488 0.1245 45.38 0.42 0% 0 0% 0 0% 0 0% 0%
20230116 41.28 42.18 41 41.64 0.7% 9814.29% 0% 565513 0.2353 72.44 0.42 0% 0 0% 0 0% 0 0% 0%
20230113 42.35 42.77 40.97 41.35 -2.36% 9985.37% 0% 513356 0.213 60.22 0.41 0% 0 0% 0 0% 0 0% 0%
20230112 41.25 43.45 41.25 42.35 2.17% 9748.84% 0% 642708 0.2734 72.14 0.43 0% 0 0% 0 0% 0 0% 0%
20230111 42.33 43.01 41.31 41.45 -2.61% 9769.05% 0% 420456 0.1773 45.79 0.42 0% 0 0% 0 0% 0 0% 0%
20230110 43.06 43.06 42.2 42.56 -1.16% 9999.99% 0% 345677 0.1468 35.89 0.42 0% 0 0% 0 0% 0 0% 0%
20230109 42.79 43.58 42.16 43.06 0.51% 9913.95% 0% 800222 0.342 77.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230106 42.99 43.12 42.6 42.84 -0.14% 9862.79% 0% 528831 0.2262 49.8 0.43 0% 0 0% 0 0% 0 0% 0%
20230105 42.6 43.9 42.42 42.9 -1.02% 9876.74% 0% 768467 0.3317 65.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230104 44.44 44.72 42.5 43.34 -0.23% 9750% 0% 727807 0.3168 60.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230103 41.25 43.81 40.09 43.44 6.42% 9999.99% 0% 1461019 0.6216 110.53 0.43 0% 0 0% 0 0% 0 0% 0%
20221230 39.48 41.3 39.19 40.82 3.55% 9999.99% 0% 1351582 0.5463 100.31 0.4 0% 0 0% 0 0% 0 0% 0%
20221229 39.61 40.7 39.1 39.42 0.97% 9755% 0% 1149270 0.4587 68.44 0.4 0% 0 0% 0 0% 0 0% 0%
20221228 40.53 40.53 39.02 39.04 -3.96% 9910.26% 0% 876589 0.3459 46.69 0.39 0% 0 0% 0 0% 0 0% 0%
20221227 42.02 42.39 40.21 40.65 -3.49% 9814.63% 0% 975003 0.3975 48.87 0.41 0% 0 0% 0 0% 0 0% 0%
20221226 41 43 40.86 42.12 2.03% 9928.57% 0% 1086566 0.4528 45.7 0.42 0% 0 0% 0 0% 0 0% 0%
20221223 41.35 42.15 40.6 41.28 -0.24% 9968.29% 0% 1087529 0.4489 35.85 0.41 0% 0 0% 0 0% 0 0% 0%
20221222 42.85 42.85 40.5 41.38 -2.27% 9992.68% 0% 1729739 0.7169 39.94 0.41 0% 0 0% 0 0% 0 0% 0%
20221221 44.23 44.23 42.08 42.34 -4.7% 9746.51% 0% 1248653 0.5347 27.9 0.43 0% 0 0% 0 0% 0 0% 0%
20221220 42.81 44.49 41.38 44.43 2.87% 9999.99% 0% 1622853 0.6984 33.36 0.43 0% 0 0% 0 0% 0 0% 0%
20221219 44.8 45.35 42.14 43.19 -5.08% 9944.19% 0% 1830645 0.7929 34.55 0.43 0% 0 0% 0 0% 0 0% 0%
20221216 48 48.31 44.3 45.5 -6.13% 9791.3% 0% 2923751 1.3393 52.83 0.46 0% 0 0% 0 0% 0 0% 0%
20221215 47.9 49.5 46.68 48.47 1.42% 9997.92% 0% 2205661 1.0691 38.63 0.48 0% 0 0% 0 0% 0 0% 0%
20221214 46.06 48.3 46.06 47.79 1.19% 9999.99% 0% 1980822 0.9391 29.73 0.47 0% 0 0% 0 0% 0 0% 0%
20221213 49.71 51.39 46.88 47.23 -4.74% 9538.78% 0% 4420227 2.1617 55.67 0.49 0% 0 0% 0 0% 0 0% 0%
20221212 49.9 51.85 48.41 49.58 -0.66% 9816% 0% 6064033 3.042 64.12 0.5 0% 0 0% 0 0% 0 0% 0%
20221209 47.87 52.8 46 49.91 1.94% 9999.99% 0% 11979333 5.8809 91.62 0.49 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