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. 拓山重工001226
    4. 返回上一页 刷新
股票代码（例：sz001226）       256条   (进入拓山重工股票专站) 拓山重工股票成本分析
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 34.05 34.39 31.51 31.73 -7.11% -3.38% 0% 27942 0.9175 102.61 32.84 0% 0 0% 0 0% 0 0% 0%
20230927 34.3 34.87 33.9 34.16 -0.2% -0.47% 0% 33336 1.144 132.96 34.32 0% 0 0% 0 0% 0 0% 0%
20230926 34.51 34.7 33.33 34.23 0.47% -0.2% 0% 34547 1.1851 141.57 34.3 0% 0 0% 0 0% 0 0% 0%
20230925 33.67 34.19 32.5 34.07 3.24% 2.04% 0% 26018 0.8687 109.34 33.39 0% 0 0% 0 0% 0 0% 0%
20230922 32.71 33.87 32 33 2.93% 0.36% 0% 37100 1.2197 152.37 32.88 0% 0 0% 0 0% 0 0% 0%
20230921 32.5 33.48 31.75 32.06 -1.35% -1.72% 0% 30994 1.0109 130.24 32.62 0% 0 0% 0 0% 0 0% 0%
20230920 31.4 32.67 30.8 32.5 3.67% 0.65% 0% 28628 0.9244 122.13 32.29 0% 0 0% 0 0% 0 0% 0%
20230919 31.55 31.75 31.15 31.35 -1.07% -0.06% 0% 12417 0.3895 48.68 31.37 0% 0 0% 0 0% 0 0% 0%
20230918 32.3 32.78 31.33 31.69 -1.74% -0.16% 0% 15190 0.4822 51.07 31.74 0% 0 0% 0 0% 0 0% 0%
20230915 31.92 32.46 31.69 32.25 0.84% 0.31% 0% 18069 0.581 56.99 32.15 0% 0 0% 0 0% 0 0% 0%
20230914 33.28 33.41 31.97 31.98 -3.88% -2.2% 0% 18174 0.5942 56.65 32.7 0% 0 0% 0 0% 0 0% 0%
20230913 33.45 33.85 33 33.27 -0.69% -0.48% 0% 27624 0.9235 82.39 33.43 0% 0 0% 0 0% 0 0% 0%
20230912 33.45 33.87 32.73 33.5 0.45% 0.27% 0% 23003 0.7685 64.89 33.41 0% 0 0% 0 0% 0 0% 0%
20230911 33.3 33.98 32.32 33.35 0.03% 0.63% 0% 27885 0.924 71.11 33.14 0% 0 0% 0 0% 0 0% 0%
20230908 33.3 33.97 32.9 33.34 -0.06% -0.33% 0% 29298 0.9799 75.9 33.45 0% 0 0% 0 0% 0 0% 0%
20230907 34.35 35 32.72 33.36 -0.66% 0.06% 0% 24266 0.8091 64.96 33.34 0% 0 0% 0 0% 0 0% 0%
20230906 35.21 35.34 33.11 33.58 -2.07% -0.44% 0% 39772 1.3417 109.81 33.73 0% 0 0% 0 0% 0 0% 0%
20230905 34.86 35.29 34.07 34.29 -1.38% -1.15% 0% 52443 1.8194 156.58 34.69 0% 0 0% 0 0% 0 0% 0%
20230904 33.72 35 33.51 34.77 3.73% 0.99% 0% 35782 1.2318 116.83 34.43 0% 0 0% 0 0% 0 0% 0%
20230901 32.95 33.55 32.52 33.52 1.39% 1.18% 0% 25735 0.8527 82.94 33.13 0% 0 0% 0 0% 0 0% 0%
20230831 33.05 33.3 32.62 33.06 0.76% 0.06% 0% 39564 1.3071 122.04 33.04 0% 0 0% 0 0% 0 0% 0%
20230830 33.11 33.57 32.2 32.81 -0.58% -0.46% 0% 46457 1.5313 141.51 32.96 0% 0 0% 0 0% 0 0% 0%
20230829 31.5 33.74 30.28 33 7.56% 2.33% 0% 58608 1.8902 209.05 32.25 0% 0 0% 0 0% 0 0% 0%
20230828 29.54 30.68 28.1 30.68 10% 3.26% 0% 27659 0.8218 110.4 29.71 0% 0 0% 0 0% 0 0% 0%
20230825 28.58 28.79 27.3 27.89 -2.11% 0.29% 0% 18440 0.5128 67.46 27.81 0% 0 0% 0 0% 0 0% 0%
20230824 30.75 31 28.4 28.49 -6.62% -4.24% 0% 19140 0.5694 77.3 29.75 0% 0 0% 0 0% 0 0% 0%
20230823 31.44 31.75 30.4 30.51 -2.68% -2.05% 0% 22759 0.7089 100.22 31.15 0% 0 0% 0 0% 0 0% 0%
20230822 31.98 32.24 31.08 31.35 -0.82% -0.95% 0% 22120 0.7001 107.96 31.65 0% 0 0% 0 0% 0 0% 0%
20230821 32.37 32.58 31.61 31.61 -1.8% -1.53% 0% 28844 0.926 149.7 32.1 0% 0 0% 0 0% 0 0% 0%
20230818 31.99 32.5 31.81 32.19 0.91% 0.16% 0% 37648 1.2099 218.19 32.14 0% 0 0% 0 0% 0 0% 0%
20230817 30.6 32 29.74 31.9 5.63% 2.77% 0% 45659 1.4173 297.02 31.04 0% 0 0% 0 0% 0 0% 0%
20230816 29.87 30.28 29.69 30.2 0.67% 0.37% 0% 7472 0.2248 53.44 30.09 0% 0 0% 0 0% 0 0% 0%
20230815 30.54 30.54 29.6 30 -0.92% 0.5% 0% 9884 0.295 59.37 29.85 0% 0 0% 0 0% 0 0% 0%
20230814 29.51 30.33 29.21 30.28 2.37% 0.97% 0% 19553 0.5864 110.94 29.99 0% 0 0% 0 0% 0 0% 0%
20230811 29.56 29.67 29.22 29.58 0.27% 0.27% 0% 9785 0.2887 52.2 29.5 0% 0 0% 0 0% 0 0% 0%
20230810 29.3 29.58 29.01 29.5 1.41% 0.27% 0% 9608 0.2827 45.79 29.42 0% 0 0% 0 0% 0 0% 0%
20230809 29.24 29.3 28.93 29.09 -0.95% -0.24% 0% 5745 0.1675 25.27 29.16 0% 0 0% 0 0% 0 0% 0%
20230808 29.52 29.86 29.31 29.37 -0.27% -0.84% 0% 15176 0.4495 60.05 29.62 0% 0 0% 0 0% 0 0% 0%
20230807 29.42 29.6 29.22 29.45 -0.27% -0.1% 0% 11554 0.3406 44.83 29.48 0% 0 0% 0 0% 0 0% 0%
20230804 29.69 29.72 28.92 29.53 -0.54% 0.72% 0% 18010 0.5281 68.87 29.32 0% 0 0% 0 0% 0 0% 0%
20230803 29.45 30.27 28.9 29.69 -0.37% -0.07% 0% 28765 0.8545 107.97 29.71 0% 0 0% 0 0% 0 0% 0%
20230802 30.71 31.48 29.56 29.8 -2.99% -2.9% 0% 32315 0.9917 128.24 30.69 0% 0 0% 0 0% 0 0% 0%
20230801 30.7 30.94 30.33 30.72 -0.1% 0.1% 0% 19935 0.6119 84.76 30.69 0% 0 0% 0 0% 0 0% 0%
20230731 30.68 31 29.85 30.75 -0.1% 0.75% 0% 26982 0.8235 114.86 30.52 0% 0 0% 0 0% 0 0% 0%
20230728 31.52 31.76 29.9 30.78 -2.07% -0.03% 0% 34413 1.0596 152.08 30.79 0% 0 0% 0 0% 0 0% 0%
20230727 31.35 31.95 31.12 31.43 0.19% -0.19% 0% 23308 0.7339 113.2 31.49 0% 0 0% 0 0% 0 0% 0%
20230726 30.94 31.87 30.67 31.37 1.69% 0.1% 0% 28812 0.9031 141.09 31.34 0% 0 0% 0 0% 0 0% 0%
20230725 30.75 31.14 30.4 30.85 0.52% 0.26% 0% 18220 0.5606 92.27 30.77 0% 0 0% 0 0% 0 0% 0%
20230724 30.41 30.81 29.91 30.69 0.85% 0.52% 0% 13418 0.4096 67.6 30.53 0% 0 0% 0 0% 0 0% 0%
20230721 30.6 31.41 29.81 30.43 -0.91% -0.43% 0% 25309 0.7735 120.78 30.56 0% 0 0% 0 0% 0 0% 0%
20230720 30.55 31.18 30.31 30.71 0.23% -0.03% 0% 21975 0.675 107.92 30.72 0% 0 0% 0 0% 0 0% 0%
20230719 30.14 30.76 30.03 30.64 -0.2% 0.66% 0% 15461 0.4706 75.39 30.44 0% 0 0% 0 0% 0 0% 0%
20230718 30.7 30.89 30.22 30.7 0.33% 0.26% 0% 18192 0.5571 82.3 30.62 0% 0 0% 0 0% 0 0% 0%
20230717 30.5 30.81 29.53 30.6 0% 0.66% 0% 19374 0.5889 84.05 30.4 0% 0 0% 0 0% 0 0% 0%
20230714 30.4 30.88 30.26 30.6 0.16% 0.1% 0% 18231 0.5574 79.22 30.57 0% 0 0% 0 0% 0 0% 0%
20230713 30.5 31.16 30.26 30.55 -0.03% -0.26% 0% 20864 0.6391 89.3 30.63 0% 0 0% 0 0% 0 0% 0%
20230712 30.59 31.1 30.08 30.56 -0.13% 0.07% 0% 18504 0.5651 81.46 30.54 0% 0 0% 0 0% 0 0% 0%
20230711 30.47 30.78 30.25 30.6 0.76% 0.16% 0% 17520 0.5352 75.45 30.55 0% 0 0% 0 0% 0 0% 0%
20230710 31 31.15 30.16 30.37 -1.04% -1.01% 0% 24443 0.7499 111.74 30.68 0% 0 0% 0 0% 0 0% 0%
20230707 30.7 30.89 30.35 30.69 0.99% 0.23% 0% 20529 0.6286 96.53 30.62 0% 0 0% 0 0% 0 0% 0%
20230706 30.3 31.11 30.16 30.39 -0.07% -0.13% 0% 21812 0.6638 104.18 30.43 0% 0 0% 0 0% 0 0% 0%
20230705 30.69 31.46 30.2 30.41 -0.75% -1.3% 0% 32342 0.9966 171.09 30.81 0% 0 0% 0 0% 0 0% 0%
20230704 30.5 30.89 30.31 30.64 0.13% 0.03% 0% 25486 0.7806 145.97 30.63 0% 0 0% 0 0% 0 0% 0%
20230703 30.35 30.7 30.11 30.6 0.33% 0.49% 0% 20735 0.6313 128.62 30.45 0% 0 0% 0 0% 0 0% 0%
20230630 30.14 30.86 29.73 30.5 0.3% 0.49% 0% 21851 0.6631 142.29 30.35 0% 0 0% 0 0% 0 0% 0%
20230629 29.65 30.48 29.36 30.41 2.6% 1.2% 0% 22175 0.6663 146.49 30.05 0% 0 0% 0 0% 0 0% 0%
20230628 29.47 29.7 28.69 29.64 0.14% 1.16% 0% 16258 0.4764 107.56 29.3 0% 0 0% 0 0% 0 0% 0%
20230627 29.48 29.6 29.17 29.6 1.27% 0.54% 0% 13453 0.396 87.76 29.44 0% 0 0% 0 0% 0 0% 0%
20230626 29 29.67 28.99 29.23 0.41% -0.51% 0% 18615 0.547 125.28 29.38 0% 0 0% 0 0% 0 0% 0%
20230621 29.19 29.5 28.61 29.11 -0.1% 0.07% 0% 8698 0.253 63.3 29.09 0% 0 0% 0 0% 0 0% 0%
20230620 29.17 29.45 28.71 29.14 -0.1% 0.14% 0% 12011 0.3495 89.29 29.1 0% 0 0% 0 0% 0 0% 0%
20230619 29.48 29.78 29.01 29.17 -1.05% -0.55% 0% 9268 0.2718 73.08 29.33 0% 0 0% 0 0% 0 0% 0%
20230616 29.9 30.08 29.32 29.48 -1.73% -0.37% 0% 11831 0.3501 97.94 29.59 0% 0 0% 0 0% 0 0% 0%
20230615 29.78 30.48 29.44 30 0.37% 0.33% 0% 13574 0.4058 121.18 29.9 0% 0 0% 0 0% 0 0% 0%
20230614 29.33 30.09 29.06 29.89 1.91% 0.67% 0% 19672 0.5841 190.09 29.69 0% 0 0% 0 0% 0 0% 0%
20230613 29.01 29.8 28.68 29.33 0.76% 0.1% 0% 19353 0.567 216.11 29.3 0% 0 0% 0 0% 0 0% 0%
20230612 28.21 29.56 27.87 29.11 3.26% 1.22% 0% 19279 0.5544 251.99 28.76 0% 0 0% 0 0% 0 0% 0%
20230609 27.99 28.56 27.58 28.19 1.18% 0.18% 0% 8555 0.2407 135.46 28.14 0% 0 0% 0 0% 0 0% 0%
20230608 28.14 28.59 27.76 27.86 -1.07% -0.75% 0% 6187 0.1737 103.16 28.07 0% 0 0% 0 0% 0 0% 0%
20230607 27.86 28.59 27.52 28.16 1.11% 0.25% 0% 5828 0.1637 96.65 28.09 0% 0 0% 0 0% 0 0% 0%
20230606 28.22 28.4 27.82 27.85 -1.35% -0.68% 0% 4876 0.1367 82.16 28.04 0% 0 0% 0 0% 0 0% 0%
20230605 28.6 28.6 28.03 28.23 -0.46% -0.21% 0% 4263 0.1206 73.32 28.29 0% 0 0% 0 0% 0 0% 0%
20230602 27.94 28.4 27.94 28.36 0.5% 0.6% 0% 4857 0.1369 84.11 28.19 0% 0 0% 0 0% 0 0% 0%
20230601 27.96 28.36 27.72 28.22 0.57% 0.43% 0% 4374 0.1229 86.83 28.1 0% 0 0% 0 0% 0 0% 0%
20230531 28.31 28.32 28 28.06 -0.57% -0.14% 0% 4103 0.1153 77.14 28.1 0% 0 0% 0 0% 0 0% 0%
20230530 28.38 28.47 27.86 28.22 0.53% 0.25% 0% 5225 0.1471 86.41 28.15 0% 0 0% 0 0% 0 0% 0%
20230529 28.6 28.6 28.02 28.07 -1.51% -0.64% 0% 5052 0.1427 86.25 28.25 0% 0 0% 0 0% 0 0% 0%
20230526 28.64 28.67 28.13 28.5 -0.45% 0.25% 0% 5294 0.1505 91.49 28.43 0% 0 0% 0 0% 0 0% 0%
20230525 28.28 28.65 28.13 28.63 1.02% 0.67% 0% 6263 0.1781 112.35 28.44 0% 0 0% 0 0% 0 0% 0%
20230524 27.91 28.48 27.81 28.34 0.6% 0.21% 0% 4311 0.1219 78.83 28.28 0% 0 0% 0 0% 0 0% 0%
20230523 28.37 28.56 28.01 28.17 0% -0.6% 0% 4816 0.1365 91.65 28.34 0% 0 0% 0 0% 0 0% 0%
20230522 28.02 28.27 27.82 28.17 0.61% 0.36% 0% 3969 0.1114 76.58 28.07 0% 0 0% 0 0% 0 0% 0%
20230519 28 28.17 27.74 28 -0.64% 0.25% 0% 3330 0.093 63.13 27.93 0% 0 0% 0 0% 0 0% 0%
20230518 27.68 28.2 27.53 28.18 1.84% 0.97% 0% 7058 0.197 131.02 27.91 0% 0 0% 0 0% 0 0% 0%
20230517 27.16 27.77 27.15 27.67 2.22% 0.4% 0% 5584 0.1539 106.36 27.56 0% 0 0% 0 0% 0 0% 0%
20230516 27.2 27.24 26.92 27.07 -0.66% -0.18% 0% 3248 0.0881 56.37 27.12 0% 0 0% 0 0% 0 0% 0%
20230515 27.12 27.34 26.95 27.25 -0.04% 0.37% 0% 4347 0.118 70.06 27.15 0% 0 0% 0 0% 0 0% 0%
20230510 26.46 26.84 26.26 26.63 1.18% 0.15% 0% 3253 0.0865 53.05 26.59 0% 0 0% 0 0% 0 0% 0%
20230509 27.1 27.1 26.31 26.32 -2.88% -0.98% 0% 5343 0.142 74.83 26.58 0% 0 0% 0 0% 0 0% 0%
20230508 27.16 27.29 26.64 27.1 0.22% 0.3% 0% 3434 0.0928 48.3 27.02 0% 0 0% 0 0% 0 0% 0%
20230505 27.39 27.46 26.9 27.04 -1.46% -0.04% 0% 3974 0.1075 53.54 27.05 0% 0 0% 0 0% 0 0% 0%
20230504 27.38 27.67 27.1 27.44 0.85% 0% 0% 4766 0.1308 61.82 27.44 0% 0 0% 0 0% 0 0% 0%
20230428 26.76 27.28 26.75 27.21 1.91% 0.41% 0% 4439 0.1203 55.2 27.1 0% 0 0% 0 0% 0 0% 0%
20230427 26.81 27.05 26.34 26.7 -0.6% -0.19% 0% 5414 0.1448 67.1 26.75 0% 0 0% 0 0% 0 0% 0%
20230426 25.73 27.15 25.7 26.86 4.72% 1.28% 0% 10340 0.2742 124.4 26.52 0% 0 0% 0 0% 0 0% 0%
20230425 26.58 26.58 25.26 25.65 -3.21% -0.39% 0% 7892 0.2032 98.74 25.75 0% 0 0% 0 0% 0 0% 0%
20230424 27.15 27.26 26.36 26.5 -2.11% -0.71% 0% 7793 0.208 105.18 26.69 0% 0 0% 0 0% 0 0% 0%
20230421 27.64 27.84 26.89 27.07 -2.06% -0.95% 0% 7784 0.2127 104.66 27.33 0% 0 0% 0 0% 0 0% 0%
20230420 27.9 27.99 27.51 27.64 -1.07% -0.14% 0% 5397 0.1494 75.91 27.68 0% 0 0% 0 0% 0 0% 0%
20230419 28.03 28.41 27.93 27.94 -0.96% -0.36% 0% 5246 0.1471 74.44 28.04 0% 0 0% 0 0% 0 0% 0%
20230418 28.73 28.78 28.18 28.21 -2.22% -0.77% 0% 7384 0.2099 102.29 28.43 0% 0 0% 0 0% 0 0% 0%
20230417 28.5 28.95 28.41 28.85 0.98% 0.28% 0% 6374 0.1834 87.5 28.77 0% 0 0% 0 0% 0 0% 0%
20230414 28.68 28.72 28.41 28.57 0.21% 0.07% 0% 3433 0.098 48.37 28.55 0% 0 0% 0 0% 0 0% 0%
20230413 28.95 29 28.48 28.51 -1.62% -0.45% 0% 6522 0.1868 87.14 28.64 0% 0 0% 0 0% 0 0% 0%
20230412 28.75 29.04 28.61 28.98 0.73% 0.35% 0% 4232 0.1222 57.71 28.88 0% 0 0% 0 0% 0 0% 0%
20230411 28.98 28.98 28.7 28.77 -0.42% -0.14% 0% 4242 0.1222 54.29 28.81 0% 0 0% 0 0% 0 0% 0%
20230410 29.51 29.78 28.69 28.89 -2.5% -0.93% 0% 8317 0.2425 98.98 29.16 0% 0 0% 0 0% 0 0% 0%
20230407 29.4 29.71 29.2 29.63 0.85% 0.34% 0% 4975 0.1469 59.17 29.53 0% 0 0% 0 0% 0 0% 0%
20230406 29.44 29.78 29.05 29.38 -0.17% 0.07% 0% 5555 0.1631 62.8 29.36 0% 0 0% 0 0% 0 0% 0%
20230404 29.98 30.19 29.33 29.43 -1.87% -0.37% 0% 7230 0.2136 79.17 29.54 0% 0 0% 0 0% 0 0% 0%
20230403 29.47 30.07 29.47 29.99 1.8% 0.44% 0% 7442 0.2222 82.78 29.86 0% 0 0% 0 0% 0 0% 0%
20230331 29.19 29.55 29.19 29.46 0.41% 0.14% 0% 3460 0.1018 37.76 29.42 0% 0 0% 0 0% 0 0% 0%
20230330 29.36 29.66 29.04 29.34 0.1% 0.31% 0% 6188 0.181 62.89 29.25 0% 0 0% 0 0% 0 0% 0%
20230329 29.73 29.73 29.22 29.31 -0.85% -0.34% 0% 5076 0.1493 49.52 29.41 0% 0 0% 0 0% 0 0% 0%
20230328 30.04 30.1 29.35 29.56 -0.97% -0.4% 0% 7753 0.2301 72.63 29.68 0% 0 0% 0 0% 0 0% 0%
20230327 30.11 30.11 29.52 29.85 -1.13% 0.27% 0% 9836 0.2928 84.55 29.77 0% 0 0% 0 0% 0 0% 0%
20230324 30.4 30.44 30.05 30.19 -0.72% -0.03% 0% 8647 0.2611 69.55 30.2 0% 0 0% 0 0% 0 0% 0%
20230323 30.47 30.65 30.1 30.41 -0.78% 0.4% 0% 8131 0.2463 74.8 30.29 0% 0 0% 0 0% 0 0% 0%
20230322 30.31 30.79 30.31 30.65 1.12% 0.29% 0% 7982 0.2439 58.32 30.56 0% 0 0% 0 0% 0 0% 0%
20230321 30 30.34 29.88 30.31 0.93% 0.46% 0% 6890 0.2079 49.1 30.17 0% 0 0% 0 0% 0 0% 0%
20230320 30.58 30.58 30.01 30.03 -1.09% -0.46% 0% 7491 0.226 48.62 30.17 0% 0 0% 0 0% 0 0% 0%
20230317 30.33 30.62 30.32 30.36 0.86% -0.36% 0% 7694 0.2344 45.97 30.47 0% 0 0% 0 0% 0 0% 0%
20230316 30.71 31.08 30.08 30.1 -2.46% -1.38% 0% 9653 0.2946 52.3 30.52 0% 0 0% 0 0% 0 0% 0%
20230315 30.46 31.15 30.46 30.86 1.35% -0.1% 0% 9238 0.2854 42.79 30.89 0% 0 0% 0 0% 0 0% 0%
20230314 31.36 31.44 30.23 30.45 -3.7% -0.65% 0% 16026 0.4912 63.53 30.65 0% 0 0% 0 0% 0 0% 0%
20230313 31.13 33.2 31.13 31.62 1.61% -0.44% 0% 17277 0.5487 68.15 31.76 0% 0 0% 0 0% 0 0% 0%
20230310 31.89 32.16 31 31.12 -2.08% -0.86% 0% 12708 0.3989 45.75 31.39 0% 0 0% 0 0% 0 0% 0%
20230309 32.34 32.45 31.67 31.78 -1.82% -0.47% 0% 13725 0.4382 43.25 31.93 0% 0 0% 0 0% 0 0% 0%
20230308 32.13 32.53 32.01 32.37 -0.15% 0.25% 0% 7865 0.254 22.13 32.29 0% 0 0% 0 0% 0 0% 0%
20230307 33.39 33.39 32.23 32.42 -2.93% -0.61% 0% 16155 0.527 40.68 32.62 0% 0 0% 0 0% 0 0% 0%
20230306 33.84 34.06 32.91 33.4 -1.27% 0.12% 0% 19677 0.6564 42.32 33.36 0% 0 0% 0 0% 0 0% 0%
20230303 34.37 34.8 33.69 33.83 -2.82% -0.62% 0% 22347 0.7608 46.69 34.04 0% 0 0% 0 0% 0 0% 0%
20230302 34.02 35.2 33.6 34.81 1.1% 1.13% 0% 37488 1.2904 78.29 34.42 0% 0 0% 0 0% 0 0% 0%
20230301 33.45 35.6 33 34.43 3.02% -0.15% 0% 35953 1.2397 74.47 34.48 0% 0 0% 0 0% 0 0% 0%
20230228 33.42 33.77 32.8 33.42 -0.89% 0.69% 0% 22020 0.7309 42.39 33.19 0% 0 0% 0 0% 0 0% 0%
20230227 34.89 35.09 33.38 33.72 -3.63% -1.26% 0% 30669 1.0474 53.33 34.15 0% 0 0% 0 0% 0 0% 0%
20230224 34.3 36.3 34 34.99 2.67% -0.4% 0% 43419 1.5251 75.39 35.13 0% 0 0% 0 0% 0 0% 0%
20230223 35.03 35.35 33.91 34.08 -2.68% -0.9% 0% 37283 1.2822 67.18 34.39 0% 0 0% 0 0% 0 0% 0%
20230222 34.61 35.78 34.61 35.02 0.78% -0.48% 0% 48829 1.7183 104.67 35.19 0% 0 0% 0 0% 0 0% 0%
20230221 37.27 37.49 34.58 34.75 -2.06% -3.5% 0% 82961 2.9875 210.91 36.01 0% 0 0% 0 0% 0 0% 0%
20230220 32.35 35.48 32.35 35.48 10.02% 3.08% 0% 36502 1.2563 109.1 34.42 0% 0 0% 0 0% 0 0% 0%
20230217 32.45 33 32.11 32.25 0.37% -0.77% 0% 22231 0.7225 68.26 32.5 0% 0 0% 0 0% 0 0% 0%
20230216 33.6 33.8 32.08 32.13 -5.42% -2.37% 0% 36324 1.1956 117.42 32.91 0% 0 0% 0 0% 0 0% 0%
20230215 33.54 34.14 33.15 33.97 -1.08% 1.25% 0% 46399 1.5566 167.03 33.55 0% 0 0% 0 0% 0 0% 0%
20230214 33.51 36.28 33.5 34.34 2.51% -1.09% 0% 78046 2.7099 335.47 34.72 0% 0 0% 0 0% 0 0% 0%
20230213 30.46 33.5 30.41 33.5 10.02% 3.68% 0% 39052 1.2616 226.85 32.31 0% 0 0% 0 0% 0 0% 0%
20230210 30.24 30.48 30.21 30.45 0.33% 0.36% 0% 6895 0.2092 45.69 30.34 0% 0 0% 0 0% 0 0% 0%
20230209 30.09 30.76 30.03 30.35 0.66% -0.23% 0% 12331 0.3751 80.73 30.42 0% 0 0% 0 0% 0 0% 0%
20230208 29.78 30.25 29.55 30.15 1.86% 0.53% 0% 10791 0.3236 73.53 29.99 0% 0 0% 0 0% 0 0% 0%
20230207 29.5 29.73 29.23 29.6 0.51% 0.3% 0% 5320 0.157 38.65 29.51 0% 0 0% 0 0% 0 0% 0%
20230206 29.35 29.55 29.29 29.45 0.34% 0.1% 0% 3807 0.112 28.44 29.42 0% 0 0% 0 0% 0 0% 0%
20230203 29.6 29.6 29.1 29.35 -0.37% 0.27% 0% 4940 0.1446 38.33 29.27 0% 0 0% 0 0% 0 0% 0%
20230202 29.77 29.79 29.37 29.46 -0.67% -0.17% 0% 4982 0.147 40.99 29.51 0% 0 0% 0 0% 0 0% 0%
20230201 29.53 29.66 29.19 29.66 0.44% 0.58% 0% 6378 0.1881 55.09 29.49 0% 0 0% 0 0% 0 0% 0%
20230131 29.13 29.55 29.03 29.53 1.37% 0.54% 0% 6949 0.2041 60.94 29.37 0% 0 0% 0 0% 0 0% 0%
20230130 28.89 29.19 28.88 29.13 1.57% 0.31% 0% 7376 0.2142 62.22 29.04 0% 0 0% 0 0% 0 0% 0%
20230120 28.89 28.89 28.54 28.68 0.24% 0.1% 0% 4408 0.1263 35.71 28.65 0% 0 0% 0 0% 0 0% 0%
20230119 28.35 28.66 28.34 28.61 0.39% 0.25% 0% 3770 0.1076 89.56 28.54 0% 0 0% 0 0% 0 0% 0%
20230118 28.48 28.67 28.13 28.5 1.03% 0.28% 0% 4557 0.1295 34.19 28.42 0% 0 0% 0 0% 0 0% 0%
20230117 28.34 28.36 28.12 28.21 -0.32% -0.07% 0% 2618 0.0739 19.37 28.23 0% 0 0% 0 0% 0 0% 0%
20230116 28.07 28.35 27.94 28.3 0.86% 0.39% 0% 4527 0.1276 33.23 28.19 0% 0 0% 0 0% 0 0% 0%
20230113 27.89 28.15 27.88 28.06 0.14% 0.29% 0% 2834 0.0793 20.37 27.98 0% 0 0% 0 0% 0 0% 0%
20230112 28 28.21 27.95 28.02 0.5% -0.14% 0% 3061 0.0859 20.77 28.06 0% 0 0% 0 0% 0 0% 0%
20230111 28.2 28.39 27.86 27.88 -1.45% -0.92% 0% 3899 0.1097 26.21 28.14 0% 0 0% 0 0% 0 0% 0%
20230110 28.76 28.76 28.25 28.29 -1.05% -0.32% 0% 4013 0.1139 27.81 28.38 0% 0 0% 0 0% 0 0% 0%
20230109 28.47 28.7 28.44 28.59 0.42% 0.14% 0% 4837 0.1381 35.43 28.55 0% 0 0% 0 0% 0 0% 0%
20230106 28.42 28.67 28.33 28.47 0.21% -0.21% 0% 4574 0.1305 35.24 28.53 0% 0 0% 0 0% 0 0% 0%
20230105 28.2 28.5 28.2 28.41 0.28% 0.11% 0% 4313 0.1224 35.89 28.38 0% 0 0% 0 0% 0 0% 0%
20230104 28.3 28.52 27.98 28.33 0.6% 0.11% 0% 6042 0.171 50.64 28.3 0% 0 0% 0 0% 0 0% 0%
20230103 27.73 28.17 27.61 28.16 2.03% 0.61% 0% 6270 0.1755 51.19 27.99 0% 0 0% 0 0% 0 0% 0%
20221230 27.88 28.07 27.47 27.6 -0.14% -0.36% 0% 5061 0.1402 68.19 27.7 0% 0 0% 0 0% 0 0% 0%
20221229 28.2 28.54 27.58 27.64 -2.06% -1.22% 0% 6591 0.1844 45.8 27.98 0% 0 0% 0 0% 0 0% 0%
20221228 28.74 28.8 28.17 28.22 -2.08% -0.74% 0% 5096 0.1449 28.79 28.43 0% 0 0% 0 0% 0 0% 0%
20221227 28.69 28.96 28.5 28.82 0.45% 0.17% 0% 3896 0.1121 21.38 28.77 0% 0 0% 0 0% 0 0% 0%
20221226 28.08 28.81 28.08 28.69 1.45% 0.53% 0% 6017 0.1717 31.85 28.54 0% 0 0% 0 0% 0 0% 0%
20221223 28.95 29.04 28.08 28.28 -2.75% -0.49% 0% 8174 0.2323 41.14 28.42 0% 0 0% 0 0% 0 0% 0%
20221222 29.68 29.9 29.06 29.08 -1.99% -1.49% 0% 5769 0.1703 29.93 29.52 0% 0 0% 0 0% 0 0% 0%
20221221 30.36 30.71 29.65 29.67 -2.56% -1.1% 0% 7343 0.2203 38.18 30 0% 0 0% 0 0% 0 0% 0%
20221220 30.03 30.9 30.03 30.45 1% -0.23% 0% 7798 0.238 40.2 30.52 0% 0 0% 0 0% 0 0% 0%
20221219 31.1 31.2 30.05 30.15 -3.89% -0.99% 0% 11805 0.3595 57.84 30.45 0% 0 0% 0 0% 0 0% 0%
20221216 32.13 32.61 31.3 31.37 -2.33% -0.51% 0% 16647 0.5249 83.41 31.53 0% 0 0% 0 0% 0 0% 0%
20221215 33 33.19 32.1 32.12 3.01% -1.71% 0% 35421 1.1577 182.03 32.68 0% 0 0% 0 0% 0 0% 0%
20221214 30.82 31.23 30.8 31.18 1.14% 0.42% 0% 7716 0.2396 112.3 31.05 0% 0 0% 0 0% 0 0% 0%
20221213 31.05 31.46 30.77 30.83 -0.77% -0.68% 0% 6515 0.2022 38.09 31.04 0% 0 0% 0 0% 0 0% 0%
20221212 30.63 31.4 30.62 31.07 1.47% 0.16% 0% 9361 0.2904 87.76 31.02 0% 0 0% 0 0% 0 0% 0%
20221209 30.5 30.98 30.5 30.62 -0.33% 0.03% 0% 4818 0.1475 46.82 30.61 0% 0 0% 0 0% 0 0% 0%
20221208 30.78 30.96 30.6 30.72 0.23% -0.13% 0% 4607 0.1417 46.01 30.76 0% 0 0% 0 0% 0 0% 0%
20221207 30.71 30.81 30.56 30.65 -0.2% 0.07% 0% 5651 0.1731 56.8 30.63 0% 0 0% 0 0% 0 0% 0%
20221206 31 31.03 30.65 30.71 -1.1% -0.29% 0% 6032 0.1858 62.39 30.8 0% 0 0% 0 0% 0 0% 0%
20221205 31.05 31.17 30.86 31.05 0.39% 0.26% 0% 5774 0.1788 62.69 30.97 0% 0 0% 0 0% 0 0% 0%
20221202 30.81 31.05 30.75 30.93 0.62% 0.1% 0% 8002 0.2473 87.7 30.9 0% 0 0% 0 0% 0 0% 0%
20221201 30.9 30.95 30.73 30.74 0.2% -0.26% 0% 6560 0.2022 70.23 30.82 0% 0 0% 0 0% 0 0% 0%
20221130 30.64 30.87 30.4 30.68 0.13% 0.07% 0% 5875 0.1801 62.17 30.66 0% 0 0% 0 0% 0 0% 0%
20221129 30.15 30.86 30.02 30.64 2% 0.69% 0% 8336 0.2537 82.09 30.43 0% 0 0% 0 0% 0 0% 0%
20221128 30.54 30.54 29.9 30.04 -1.67% 0.03% 0% 7498 0.2252 69.25 30.03 0% 0 0% 0 0% 0 0% 0%
20221125 30.8 30.92 30.51 30.55 -0.78% -0.33% 0% 4829 0.148 42.49 30.65 0% 0 0% 0 0% 0 0% 0%
20221124 30.6 31.07 30.6 30.79 0.49% -0.16% 0% 6238 0.1924 50.26 30.84 0% 0 0% 0 0% 0 0% 0%
20221123 31 31.03 30.3 30.64 -1.32% 0.03% 0% 6513 0.1995 50.59 30.63 0% 0 0% 0 0% 0 0% 0%
20221122 31.33 31.45 30.92 31.05 -0.8% -0.51% 0% 6729 0.21 53.08 31.21 0% 0 0% 0 0% 0 0% 0%
20221121 31.15 31.39 30.7 31.3 0.51% 0.87% 0% 5994 0.186 46.92 31.03 0% 0 0% 0 0% 0 0% 0%
20221118 31.76 31.86 31 31.14 -1.74% -0.7% 0% 11249 0.3528 83.52 31.36 0% 0 0% 0 0% 0 0% 0%
20221117 31.9 32.07 31.51 31.69 -1.18% 0.19% 0% 8700 0.2752 63.68 31.63 0% 0 0% 0 0% 0 0% 0%
20221116 32.29 32.34 31.9 32.07 -0.68% -0.09% 0% 10168 0.3264 75.65 32.1 0% 0 0% 0 0% 0 0% 0%
20221115 32.07 32.3 31.78 32.29 0.62% 0.59% 0% 11890 0.3817 87.5 32.1 0% 0 0% 0 0% 0 0% 0%
20221114 31.75 32.3 31.6 32.09 1.13% 0.53% 0% 13125 0.4189 97.28 31.92 0% 0 0% 0 0% 0 0% 0%
20221111 31.88 32.2 31.5 31.73 1.54% -0.44% 0% 15039 0.4793 112.85 31.87 0% 0 0% 0 0% 0 0% 0%
20221110 31.76 31.77 31.11 31.25 -1.57% -0.54% 0% 9798 0.3079 69.09 31.42 0% 0 0% 0 0% 0 0% 0%
20221109 31.86 31.93 31.52 31.75 0.09% -0.06% 0% 7286 0.2315 45.33 31.77 0% 0 0% 0 0% 0 0% 0%
20221108 32.07 32.27 31.58 31.72 -1.09% -0.13% 0% 8057 0.2559 44.71 31.76 0% 0 0% 0 0% 0 0% 0%
20221107 32.49 32.49 31.7 32.07 0.09% 0.34% 0% 12459 0.3982 63.77 31.96 0% 0 0% 0 0% 0 0% 0%
20221104 31.72 32.32 31.57 32.04 1.49% -0.22% 0% 13940 0.4476 67.37 32.11 0% 0 0% 0 0% 0 0% 0%
20221103 31.55 31.78 31.3 31.57 0% 0% 0% 8229 0.2598 36.44 31.57 0% 0 0% 0 0% 0 0% 0%
20221102 31.22 31.89 31.22 31.57 -0.03% -0.19% 0% 11746 0.3715 45.68 31.63 0% 0 0% 0 0% 0 0% 0%
20221101 31.03 31.64 30.84 31.58 1.77% 0.77% 0% 10224 0.3204 37 31.34 0% 0 0% 0 0% 0 0% 0%
20221031 30.8 31.45 30.6 31.03 -0.29% -0.13% 0% 11181 0.3474 37.07 31.07 0% 0 0% 0 0% 0 0% 0%
20221028 33.19 33.48 31.01 31.12 -6.35% -2.38% 0% 19360 0.6171 61.69 31.88 0% 0 0% 0 0% 0 0% 0%
20221027 34.87 35.17 33.23 33.23 -6.58% -2.92% 0% 26445 0.9053 82.88 34.23 0% 0 0% 0 0% 0 0% 0%
20221026 34.5 35.64 34.31 35.57 1.34% 1.34% 0% 22260 0.7813 62.93 35.1 0% 0 0% 0 0% 0 0% 0%
20221025 34.81 35.28 32.01 35.1 -0.54% 2.27% 0% 19623 0.6734 50.77 34.32 0% 0 0% 0 0% 0 0% 0%
20221024 35.02 35.93 34.77 35.29 0.6% -0.11% 0% 20469 0.7231 49.01 35.33 0% 0 0% 0 0% 0 0% 0%
20221021 35.06 35.59 34.55 35.08 -1.6% 0.06% 0% 20914 0.7332 50.49 35.06 0% 0 0% 0 0% 0 0% 0%
20221020 34 37.69 33.8 35.65 3.03% -0.39% 0% 34566 1.2372 86 35.79 0% 0 0% 0 0% 0 0% 0%
20221019 36.05 36.08 34.46 34.6 -4.02% -1.48% 0% 25349 0.8902 62.52 35.12 0% 0 0% 0 0% 0 0% 0%
20221018 35.96 36.35 35.31 36.05 0.73% 0.47% 0% 27322 0.9804 66.67 35.88 0% 0 0% 0 0% 0 0% 0%
20221017 36.59 36.59 35.5 36.33 -1.49% 0.72% 0% 26668 0.9618 64.11 36.07 0% 0 0% 0 0% 0 0% 0%
20220720 38.5 42.3 38.01 39.91 3.58% 0.25% 0% 54917 2.1863 132.02 39.81 0% 0 0% 0 0% 0 0% 0%
20220719 38.12 39.19 37.95 38.53 -0.46% 0.03% 0% 26501 1.0209 64.77 38.52 0% 0 0% 0 0% 0 0% 0%
20220718 37.5 39.24 37.4 38.71 1.81% 0.47% 0% 36142 1.3924 83.21 38.53 0% 0 0% 0 0% 0 0% 0%
20220715 37.5 39.25 36.7 38.02 -0.21% 0.48% 0% 48435 1.8329 100.89 37.84 0% 0 0% 0 0% 0 0% 0%
20220714 39.8 39.96 37.95 38.1 -6.04% -1.35% 0% 64314 2.4837 123.75 38.62 0% 0 0% 0 0% 0 0% 0%
20220713 36.86 40.55 36.38 40.55 10.01% 2.22% 0% 65160 2.5852 137.8 39.67 0% 0 0% 0 0% 0 0% 0%
20220712 36.05 36.99 36 36.86 2.25% 0.93% 0% 24797 0.9057 38.82 36.52 0% 0 0% 0 0% 0 0% 0%
20220711 37.47 37.5 36.01 36.05 -4.43% -1.23% 0% 27860 1.0168 45.13 36.5 0% 0 0% 0 0% 0 0% 0%
20220708 37.6 38.66 37.43 37.72 -1.26% -0.37% 0% 28461 1.0775 49.69 37.86 0% 0 0% 0 0% 0 0% 0%
20220707 37.42 39.54 36.88 38.2 2.08% 0.45% 0% 43442 1.652 79.11 38.03 0% 0 0% 0 0% 0 0% 0%
20220706 38.48 38.8 37.35 37.42 -2.81% -1.76% 0% 35825 1.3645 70.71 38.09 0% 0 0% 0 0% 0 0% 0%
20220705 39.41 39.77 38.28 38.5 -3.34% -0.88% 0% 50290 1.9535 107.62 38.84 0% 0 0% 0 0% 0 0% 0%
20220704 42.2 42.28 39.8 39.83 -9.11% -2.54% 0% 67992 2.7787 154.35 40.87 0% 0 0% 0 0% 0 0% 0%
20220701 42.26 48.84 42.26 43.82 -6.69% -0.36% 0% 83274 3.6627 218 43.98 0% 0 0% 0 0% 0 0% 0%
20220630 47.01 48.5 46.96 46.96 -10% -0.38% 0% 21801 1.0277 73.57 47.14 0% 0 0% 0 0% 0 0% 0%
20220629 57.2 57.2 48 52.18 0.35% -0.36% 0% 135043 7.0728 488.68 52.37 0% 0 0% 0 0% 0 0% 0%
20220628 52 52 52 52 10.01% 0.04% 0% 1362 0.0708 21.43 51.98 0% 0 0% 0 0% 0 0% 0%
20220627 47.27 47.27 47.27 47.27 10.01% 0.02% 0% 1348 0.0637 15.41 47.26 0% 0 0% 0 0% 0 0% 0%
20220624 42.97 42.97 42.97 42.97 10.01% -0.02% 0% 4183 0.1798 35.92 42.98 0% 0 0% 0 0% 0 0% 0%
20220623 39.06 39.06 39.06 39.06 10% 0% 0% 1124 0.0439 7.01 39.06 0% 0 0% 0 0% 0 0% 0%
20220622 29.59 35.51 29.59 35.51 44% 0.4% 0% 6311 0.2232 17.99 35.37 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