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. 001236
    4. 返回上一页 刷新
股票代码（例：sz001236）       235条   (进入股票专站) 股票成本分析
相关股票: 中国人寿  中国平安  中信证券  中国太保  中国人保  东方财富  中信建投  中金公司  华泰证券  国泰君安  海通证券  招商证券  新华保险  中国银河  广发证券  申万宏源  国信证券  东方证券  中油资本  光大证券  方正证券  首创证券  信达证券  兴业证券  中泰证券  国投资本  东吴证券  浙商证券  华林证券  财通证券  红塔证券  国金证券  越秀资本  长城证券  长江证券  中银证券  中航产融  国联证券  ST建元  南京证券  国元证券  西部证券  天风证券  
相关股吧: 601628股吧 601318股吧 600030股吧 601601股吧 601319股吧 300059股吧 601066股吧 601995股吧 601688股吧 601211股吧 600837股吧 600999股吧 601336股吧 601881股吧 000776股吧 000166股吧 002736股吧 600958股吧 000617股吧 601788股吧 601901股吧 601136股吧 601059股吧 601377股吧 600918股吧 600061股吧 601555股吧 601878股吧 002945股吧 601108股吧 601236股吧 600109股吧 000987股吧 002939股吧 000783股吧 601696股吧 600705股吧 601456股吧 600816股吧 601990股吧 000728股吧 002673股吧 601162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 12.35 12.48 12.33 12.39 1.14% 0% 0% 32569 0.4036 74.79 12.39 0% 0 0% 0 0% 0 0% 0%
20230927 12.24 12.37 12.2 12.25 0.08% -0.33% 0% 26816 0.3296 59.94 12.29 0% 0 0% 0 0% 0 0% 0%
20230926 12.16 12.3 12.1 12.24 0.49% 0.16% 0% 33727 0.4122 71.39 12.22 0% 0 0% 0 0% 0 0% 0%
20230925 12.54 12.56 12.11 12.18 -3.03% -0.49% 0% 56214 0.688 118 12.24 0% 0 0% 0 0% 0 0% 0%
20230922 12.13 12.57 12.13 12.56 3.29% 1.29% 0% 55813 0.6923 120.82 12.4 0% 0 0% 0 0% 0 0% 0%
20230921 12.58 12.63 12.13 12.16 -3.42% -1.38% 0% 62713 0.7731 141.51 12.33 0% 0 0% 0 0% 0 0% 0%
20230920 12.69 12.76 12.57 12.59 -0.71% -0.63% 0% 27402 0.3473 63.69 12.67 0% 0 0% 0 0% 0 0% 0%
20230919 12.73 12.79 12.66 12.68 -0.7% -0.16% 0% 24556 0.3119 53.14 12.7 0% 0 0% 0 0% 0 0% 0%
20230918 12.6 12.81 12.52 12.77 0.63% 0.63% 0% 36653 0.4653 74.5 12.69 0% 0 0% 0 0% 0 0% 0%
20230915 12.8 12.82 12.62 12.69 0% -0.16% 0% 33545 0.4265 64.52 12.71 0% 0 0% 0 0% 0 0% 0%
20230914 12.8 12.88 12.63 12.69 -1.63% -0.31% 0% 40341 0.5137 76.22 12.73 0% 0 0% 0 0% 0 0% 0%
20230913 13.03 13.06 12.76 12.9 -1% 0.39% 0% 46296 0.5951 84.94 12.85 0% 0 0% 0 0% 0 0% 0%
20230912 13.16 13.19 13.02 13.03 -0.91% -0.38% 0% 33344 0.4361 57.4 13.08 0% 0 0% 0 0% 0 0% 0%
20230911 13.05 13.19 12.96 13.15 0.92% 0.38% 0% 38364 0.5026 58.12 13.1 0% 0 0% 0 0% 0 0% 0%
20230908 12.95 13.09 12.92 13.03 0.15% 0.15% 0% 29380 0.3822 37.53 13.01 0% 0 0% 0 0% 0 0% 0%
20230907 13.25 13.27 13 13.01 -1.66% -0.61% 0% 56470 0.7393 65.84 13.09 0% 0 0% 0 0% 0 0% 0%
20230906 13.1 13.24 12.93 13.23 1.07% 0.61% 0% 53403 0.7022 62.21 13.15 0% 0 0% 0 0% 0 0% 0%
20230905 13.15 13.21 13.08 13.09 -1.21% -0.3% 0% 50689 0.6653 56.51 13.13 0% 0 0% 0 0% 0 0% 0%
20230904 13.14 13.3 13.08 13.25 1.61% 0.3% 0% 64720 0.8548 69.44 13.21 0% 0 0% 0 0% 0 0% 0%
20230901 12.88 13.1 12.88 13.04 0.69% 0.08% 0% 40076 0.522 42.12 13.03 0% 0 0% 0 0% 0 0% 0%
20230831 13.13 13.14 12.95 12.95 -1.37% -0.46% 0% 53399 0.6945 51.64 13.01 0% 0 0% 0 0% 0 0% 0%
20230830 13.22 13.44 13.06 13.13 -1.28% -0.45% 0% 85503 1.1276 74.51 13.19 0% 0 0% 0 0% 0 0% 0%
20230829 12.75 13.38 12.74 13.3 1.06% 1.22% 0% 105392 1.3852 91.14 13.14 0% 0 0% 0 0% 0 0% 0%
20230828 14.06 14.06 12.94 13.16 2.73% -2.59% 0% 141929 1.9168 127.71 13.51 0% 0 0% 0 0% 0 0% 0%
20230825 13.71 13.87 12.57 12.81 -6.9% -2.66% 0% 113662 1.496 101.63 13.16 0% 0 0% 0 0% 0 0% 0%
20230824 13.72 13.92 13.72 13.76 0.29% -0.36% 0% 58166 0.8033 52.89 13.81 0% 0 0% 0 0% 0 0% 0%
20230823 14.13 14.15 13.72 13.72 -3.65% -1.79% 0% 83070 1.1602 67.41 13.97 0% 0 0% 0 0% 0 0% 0%
20230822 14.01 14.3 13.99 14.24 1.57% 0.85% 0% 82155 1.1599 60.82 14.12 0% 0 0% 0 0% 0 0% 0%
20230821 14.06 14.23 14 14.02 -0.57% -0.5% 0% 63726 0.8981 38.51 14.09 0% 0 0% 0 0% 0 0% 0%
20230818 14.41 14.69 14.1 14.1 -3.23% -1.74% 0% 112296 1.611 57.08 14.35 0% 0 0% 0 0% 0 0% 0%
20230817 14.11 14.95 14.05 14.57 1.82% 0.97% 0% 169388 2.4443 69.14 14.43 0% 0 0% 0 0% 0 0% 0%
20230816 14.15 14.54 13.99 14.31 0.35% -0.14% 0% 130929 1.8767 50.19 14.33 0% 0 0% 0 0% 0 0% 0%
20230815 14.06 14.26 13.98 14.26 0.78% 0.92% 0% 86512 1.2228 31.91 14.13 0% 0 0% 0 0% 0 0% 0%
20230814 13.91 14.18 13.86 14.15 -0.28% 0.86% 0% 88727 1.245 30.21 14.03 0% 0 0% 0 0% 0 0% 0%
20230811 14.41 14.51 14.18 14.19 -2.94% -0.84% 0% 133940 1.917 43.39 14.31 0% 0 0% 0 0% 0 0% 0%
20230810 14.58 14.62 14.2 14.62 -0.07% 1.46% 0% 194243 2.7982 61.85 14.41 0% 0 0% 0 0% 0 0% 0%
20230809 14.44 15.09 14.4 14.63 0.14% -0.48% 0% 207666 3.0533 70.42 14.7 0% 0 0% 0 0% 0 0% 0%
20230808 15.6 15.66 14.58 14.61 -7.71% -1.75% 0% 363738 5.4095 124.88 14.87 0% 0 0% 0 0% 0 0% 0%
20230807 15.91 16.19 15.62 15.83 -3.77% -0.44% 0% 364313 5.7926 143.44 15.9 0% 0 0% 0 0% 0 0% 0%
20230804 16.21 17.5 15.73 16.45 3.13% -1.5% 0% 519551 8.6745 247.46 16.7 0% 0 0% 0 0% 0 0% 0%
20230803 15.26 16.44 14.9 15.95 3.04% 1.92% 0% 275318 4.3097 160.67 15.65 0% 0 0% 0 0% 0 0% 0%
20230802 15.34 15.84 15.27 15.48 -0.06% -0.51% 0% 169622 2.6398 114.5 15.56 0% 0 0% 0 0% 0 0% 0%
20230801 15.45 16.51 15.31 15.49 0.39% -1.9% 0% 250487 3.9541 186.64 15.79 0% 0 0% 0 0% 0 0% 0%
20230731 15.18 15.93 15.15 15.43 0.46% -0.96% 0% 262974 4.0968 228.43 15.58 0% 0 0% 0 0% 0 0% 0%
20230728 14.33 15.72 14.31 15.36 6.89% 0.99% 0% 282226 4.2931 287.2 15.21 0% 0 0% 0 0% 0 0% 0%
20230727 14.56 14.78 14.35 14.37 -2.18% -1.03% 0% 62037 0.9007 78.13 14.52 0% 0 0% 0 0% 0 0% 0%
20230726 15.08 15.15 14.56 14.69 -3.23% -0.68% 0% 109716 1.623 136.09 14.79 0% 0 0% 0 0% 0 0% 0%
20230725 15.3 15.58 14.83 15.18 5.12% 0.2% 0% 167975 2.5448 223.63 15.15 0% 0 0% 0 0% 0 0% 0%
20230724 14.3 14.5 14.19 14.44 0.98% 0.42% 0% 35858 0.5158 54.46 14.38 0% 0 0% 0 0% 0 0% 0%
20230721 14.15 14.39 14.15 14.3 0.35% 0% 0% 34521 0.4938 50.04 14.3 0% 0 0% 0 0% 0 0% 0%
20230720 14.57 14.58 14.21 14.25 -1.45% -0.84% 0% 46312 0.6655 63.41 14.37 0% 0 0% 0 0% 0 0% 0%
20230719 14.55 14.68 14.38 14.46 -0.75% -0.21% 0% 51775 0.7504 71.3 14.49 0% 0 0% 0 0% 0 0% 0%
20230718 14.58 14.76 14.39 14.57 0.28% 0.21% 0% 59381 0.8633 80.83 14.54 0% 0 0% 0 0% 0 0% 0%
20230717 14.8 14.83 14.2 14.53 -3.77% 0.07% 0% 82216 1.1937 109.35 14.52 0% 0 0% 0 0% 0 0% 0%
20230714 15.2 15.33 15.08 15.1 -1.11% -0.46% 0% 59073 0.8964 80.69 15.17 0% 0 0% 0 0% 0 0% 0%
20230713 15 15.5 15 15.27 1.73% 0% 0% 86961 1.3279 112.11 15.27 0% 0 0% 0 0% 0 0% 0%
20230712 15.16 15.35 15.01 15.01 -0.66% -1.05% 0% 68512 1.0396 95.57 15.17 0% 0 0% 0 0% 0 0% 0%
20230711 15.11 15.26 15.02 15.11 -0.59% 0% 0% 40045 0.605 52.22 15.11 0% 0 0% 0 0% 0 0% 0%
20230710 15.21 15.5 15.13 15.2 0.73% -0.46% 0% 58157 0.8882 76.17 15.27 0% 0 0% 0 0% 0 0% 0%
20230707 15.1 15.39 14.7 15.09 -0.07% 0.07% 0% 73775 1.1123 91.94 15.08 0% 0 0% 0 0% 0 0% 0%
20230706 14.99 15.19 14.88 15.1 0.67% 0.33% 0% 49289 0.7419 53.94 15.05 0% 0 0% 0 0% 0 0% 0%
20230705 15.42 15.42 14.92 15 -2.72% -0.99% 0% 72182 1.0934 76.2 15.15 0% 0 0% 0 0% 0 0% 0%
20230704 15.3 15.52 15.19 15.42 -0.06% 0.59% 0% 70861 1.0862 68.95 15.33 0% 0 0% 0 0% 0 0% 0%
20230703 15.28 15.57 15.24 15.43 0.65% -0.06% 0% 85956 1.3268 74.24 15.44 0% 0 0% 0 0% 0 0% 0%
20230630 15 15.64 15 15.33 1.73% -0.33% 0% 109942 1.691 78.46 15.38 0% 0 0% 0 0% 0 0% 0%
20230629 14.95 15.3 14.9 15.07 0.2% -0.13% 0% 72743 1.098 45.78 15.09 0% 0 0% 0 0% 0 0% 0%
20230628 15.15 15.24 14.83 15.04 -1.44% 0.13% 0% 74156 1.1141 43.61 15.02 0% 0 0% 0 0% 0 0% 0%
20230627 15 15.4 15 15.26 1.87% 0.13% 0% 85104 1.2971 47.83 15.24 0% 0 0% 0 0% 0 0% 0%
20230626 14.8 15.29 14.68 14.98 -0.79% -0.07% 0% 87951 1.3186 42.91 14.99 0% 0 0% 0 0% 0 0% 0%
20230621 15.91 16.05 15.09 15.1 -5.09% -3.21% 0% 146868 2.2909 62.76 15.6 0% 0 0% 0 0% 0 0% 0%
20230620 16.2 16.28 15.9 15.91 -1.67% -1.06% 0% 111542 1.7931 47.82 16.08 0% 0 0% 0 0% 0 0% 0%
20230619 16.26 16.47 16.16 16.18 -1.46% -0.49% 0% 132443 2.154 55.25 16.26 0% 0 0% 0 0% 0 0% 0%
20230616 16.66 16.78 16.4 16.42 -2.32% -0.79% 0% 198635 3.287 85.11 16.55 0% 0 0% 0 0% 0 0% 0%
20230615 16.45 17.76 16.26 16.81 1.39% -0.41% 0% 305754 5.1597 132.63 16.88 0% 0 0% 0 0% 0 0% 0%
20230614 16.59 16.88 15.97 16.58 1.53% 0.85% 0% 252689 4.1537 114.56 16.44 0% 0 0% 0 0% 0 0% 0%
20230613 16.11 16.59 16.1 16.33 0.8% -0.06% 0% 165055 2.697 77.49 16.34 0% 0 0% 0 0% 0 0% 0%
20230612 16.08 16.5 16.01 16.2 -1.82% -0.43% 0% 166918 2.7161 79.66 16.27 0% 0 0% 0 0% 0 0% 0%
20230609 16.74 16.9 16.08 16.5 -1.2% 0.36% 0% 299778 4.9289 146.34 16.44 0% 0 0% 0 0% 0 0% 0%
20230608 15.9 17.5 15.61 16.7 4.97% 0% 0% 427940 7.1477 215.07 16.7 0% 0 0% 0 0% 0 0% 0%
20230607 15.33 16.28 15.31 15.91 1.92% 0.44% 0% 207880 3.2924 105.21 15.84 0% 0 0% 0 0% 0 0% 0%
20230606 15.16 16.08 15.01 15.61 2.23% 0.45% 0% 210594 3.2718 113.83 15.54 0% 0 0% 0 0% 0 0% 0%
20230605 15.32 15.58 15.2 15.27 -0.33% -0.39% 0% 115590 1.7724 65.55 15.33 0% 0 0% 0 0% 0 0% 0%
20230602 15.68 16.35 15.3 15.32 -1.73% -2.79% 0% 226483 3.5703 136.33 15.76 0% 0 0% 0 0% 0 0% 0%
20230601 15.26 15.77 15.17 15.59 1.5% 0.26% 0% 161483 2.5118 105.66 15.55 0% 0 0% 0 0% 0 0% 0%
20230531 15.23 15.7 15 15.36 0.46% -0.39% 0% 175056 2.6991 119.2 15.42 0% 0 0% 0 0% 0 0% 0%
20230530 15.15 15.54 15.1 15.29 0.26% 0% 0% 130059 1.989 93.39 15.29 0% 0 0% 0 0% 0 0% 0%
20230529 15.16 15.48 15 15.25 0.66% -0.13% 0% 150873 2.3034 107.78 15.27 0% 0 0% 0 0% 0 0% 0%
20230526 15.58 15.85 15.13 15.15 -3.5% -1.81% 0% 290424 4.4803 205.25 15.43 0% 0 0% 0 0% 0 0% 0%
20230525 14.17 15.7 14.14 15.7 10.02% 2.82% 0% 340672 5.2022 229.92 15.27 0% 0 0% 0 0% 0 0% 0%
20230524 14.2 14.34 14.12 14.27 0.42% 0.14% 0% 51829 0.7388 28.57 14.25 0% 0 0% 0 0% 0 0% 0%
20230523 14.8 14.88 14.2 14.21 -4.12% -1.52% 0% 108922 1.5722 55.7 14.43 0% 0 0% 0 0% 0 0% 0%
20230522 14.53 14.84 14.5 14.82 1.09% 0.75% 0% 64146 0.9439 33.73 14.71 0% 0 0% 0 0% 0 0% 0%
20230519 14.68 14.84 14.54 14.66 -1.21% -0.34% 0% 71898 1.0573 37.78 14.71 0% 0 0% 0 0% 0 0% 0%
20230518 14.98 15.25 14.75 14.84 -0.93% -0.74% 0% 92807 1.3879 49.54 14.95 0% 0 0% 0 0% 0 0% 0%
20230517 14.65 15.08 14.5 14.98 0.33% 0.54% 0% 95792 1.4275 52.23 14.9 0% 0 0% 0 0% 0 0% 0%
20230516 14.98 15.53 14.68 14.93 -1.06% -0.67% 0% 136693 2.0543 76.36 15.03 0% 0 0% 0 0% 0 0% 0%
20230515 14.69 15.09 14.18 15.09 1.14% 3.36% 0% 188931 2.7584 105.77 14.6 0% 0 0% 0 0% 0 0% 0%
20230510 16 16.08 15.07 15.07 -9.98% -2.02% 0% 343614 5.2843 218.12 15.38 0% 0 0% 0 0% 0 0% 0%
20230509 16.35 17.27 15.86 16.74 6.62% 0.6% 0% 507109 8.4406 419.69 16.64 0% 0 0% 0 0% 0 0% 0%
20230508 14.2 15.7 14.01 15.7 10.02% 2.88% 0% 204253 3.1175 239.03 15.26 0% 0 0% 0 0% 0 0% 0%
20230505 14.25 14.7 14.14 14.27 -0.28% -1.11% 0% 92568 1.3361 110.31 14.43 0% 0 0% 0 0% 0 0% 0%
20230504 14.14 14.47 14.01 14.31 0.56% 0.42% 0% 65249 0.9298 66.4 14.25 0% 0 0% 0 0% 0 0% 0%
20230428 13.94 14.25 13.71 14.23 1.64% 1.21% 0% 77859 1.0948 67.23 14.06 0% 0 0% 0 0% 0 0% 0%
20230427 13.88 14.15 13.77 14 0.14% -0.07% 0% 51155 0.7169 43.79 14.01 0% 0 0% 0 0% 0 0% 0%
20230426 14.2 14.21 13.76 13.98 -2.98% 0% 0% 72068 1.0072 60.52 13.98 0% 0 0% 0 0% 0 0% 0%
20230425 14.25 14.6 14.18 14.41 2.13% 0.21% 0% 85884 1.2353 74.17 14.38 0% 0 0% 0 0% 0 0% 0%
20230424 14.1 14.25 13.73 14.11 0.07% 1.22% 0% 61976 0.8639 51.99 13.94 0% 0 0% 0 0% 0 0% 0%
20230421 14.58 14.74 14.08 14.1 -3.23% -1.67% 0% 83666 1.2 69.17 14.34 0% 0 0% 0 0% 0 0% 0%
20230420 14.94 14.96 14.52 14.57 -3.12% -0.21% 0% 93257 1.362 77.5 14.6 0% 0 0% 0 0% 0 0% 0%
20230419 15.41 15.57 15 15.04 -4.87% -0.59% 0% 144223 2.1824 126.45 15.13 0% 0 0% 0 0% 0 0% 0%
20230418 15.6 16.57 15.36 15.81 -0.19% -1.31% 0% 201818 3.2327 190.68 16.02 0% 0 0% 0 0% 0 0% 0%
20230417 15.09 16.15 15.04 15.84 5.6% 0.96% 0% 205743 3.2284 201.59 15.69 0% 0 0% 0 0% 0 0% 0%
20230414 14.8 15.33 14.76 15 1.35% -0.4% 0% 78282 1.179 76.81 15.06 0% 0 0% 0 0% 0 0% 0%
20230413 14.86 15.12 14.7 14.8 -0.8% -0.54% 0% 65853 0.9796 61.01 14.88 0% 0 0% 0 0% 0 0% 0%
20230412 14.86 15.07 14.6 14.92 0.34% 0.81% 0% 68886 1.0192 61.84 14.8 0% 0 0% 0 0% 0 0% 0%
20230411 15.26 15.27 14.7 14.87 -1.85% -0.07% 0% 81048 1.2056 69.97 14.88 0% 0 0% 0 0% 0 0% 0%
20230410 15.64 15.64 15 15.15 -3.19% -0.59% 0% 105215 1.604 89.81 15.24 0% 0 0% 0 0% 0 0% 0%
20230407 15.42 15.92 15.24 15.65 1.82% 0.13% 0% 92064 1.4394 79.79 15.63 0% 0 0% 0 0% 0 0% 0%
20230406 15.64 15.67 15.31 15.37 -1.22% -0.45% 0% 68403 1.0563 57.71 15.44 0% 0 0% 0 0% 0 0% 0%
20230404 16.06 16.06 15.4 15.56 -3.47% -0.83% 0% 119038 1.8672 96.8 15.69 0% 0 0% 0 0% 0 0% 0%
20230403 15.84 16.14 15.6 16.12 1.83% 1.13% 0% 143463 2.2865 113.38 15.94 0% 0 0% 0 0% 0 0% 0%
20230331 15.5 16.3 15.46 15.83 1.8% -1% 0% 159746 2.5542 118.5 15.99 0% 0 0% 0 0% 0 0% 0%
20230330 15.45 15.93 15.1 15.55 0.06% 0.71% 0% 120991 1.8683 82.06 15.44 0% 0 0% 0 0% 0 0% 0%
20230329 15.8 15.87 15.49 15.54 -1.71% -0.51% 0% 89609 1.3998 51.18 15.62 0% 0 0% 0 0% 0 0% 0%
20230328 16.2 16.45 15.8 15.81 -3.01% -1% 0% 110213 1.7601 59.92 15.97 0% 0 0% 0 0% 0 0% 0%
20230327 16.1 16.39 15.89 16.3 0.99% 0.74% 0% 112447 1.8195 59.81 16.18 0% 0 0% 0 0% 0 0% 0%
20230324 16.31 16.52 16.05 16.14 -0.92% -0.55% 0% 109780 1.7822 58.26 16.23 0% 0 0% 0 0% 0 0% 0%
20230323 16.02 16.35 15.71 16.29 0.25% 0.93% 0% 105633 1.7046 53.2 16.14 0% 0 0% 0 0% 0 0% 0%
20230322 16.35 16.55 16.14 16.25 -0.79% -0.18% 0% 124531 2.0274 59.09 16.28 0% 0 0% 0 0% 0 0% 0%
20230321 16.6 16.96 16.12 16.38 -1.92% 0.43% 0% 168489 2.748 72.83 16.31 0% 0 0% 0 0% 0 0% 0%
20230320 16.9 17.47 16.6 16.7 -0.24% -1.88% 0% 215803 3.6722 86.12 17.02 0% 0 0% 0 0% 0 0% 0%
20230317 16.75 17.19 16.58 16.74 -1.36% -0.42% 0% 223587 3.7596 89.06 16.81 0% 0 0% 0 0% 0 0% 0%
20230316 17.19 17.77 16.89 16.97 1.01% -1.91% 0% 372681 6.4488 154.21 17.3 0% 0 0% 0 0% 0 0% 0%
20230315 15.42 16.8 15.42 16.8 10.02% 2.13% 0% 208478 3.4293 92.66 16.45 0% 0 0% 0 0% 0 0% 0%
20230314 16.02 16.19 15.02 15.27 -5.97% -1.29% 0% 181268 2.8042 78.83 15.47 0% 0 0% 0 0% 0 0% 0%
20230313 16.02 16.48 15.69 16.24 0.43% 0.93% 0% 123614 1.9894 57.83 16.09 0% 0 0% 0 0% 0 0% 0%
20230310 16.5 16.7 16.16 16.17 -4.09% -1.46% 0% 173635 2.8498 82.33 16.41 0% 0 0% 0 0% 0 0% 0%
20230309 17.71 17.9 16.81 16.86 -6.7% -2.03% 0% 252606 4.3474 122.74 17.21 0% 0 0% 0 0% 0 0% 0%
20230308 17.52 18.5 17.31 18.07 1.4% 1.06% 0% 304897 5.4523 149.61 17.88 0% 0 0% 0 0% 0 0% 0%
20230307 16.87 18.67 16.83 17.82 4.76% -0.28% 0% 425753 7.6089 224.39 17.87 0% 0 0% 0 0% 0 0% 0%
20230306 17.09 17.49 16.91 17.01 -0.41% -0.99% 0% 187537 3.2219 110.22 17.18 0% 0 0% 0 0% 0 0% 0%
20230303 16.5 17.17 16.5 17.08 3.2% 0.83% 0% 195719 3.316 106.97 16.94 0% 0 0% 0 0% 0 0% 0%
20230302 16.7 16.86 16.44 16.55 -1.49% -0.48% 0% 95542 1.5889 53.25 16.63 0% 0 0% 0 0% 0 0% 0%
20230301 16.57 16.84 16.42 16.8 1.08% 0.78% 0% 112433 1.8737 58.86 16.67 0% 0 0% 0 0% 0 0% 0%
20230228 16.32 16.73 16.3 16.62 1.84% 0.67% 0% 93862 1.5499 49.31 16.51 0% 0 0% 0 0% 0 0% 0%
20230227 16.58 16.67 16.21 16.32 -3.15% -0.49% 0% 130050 2.1331 66.32 16.4 0% 0 0% 0 0% 0 0% 0%
20230224 17.01 17.28 16.6 16.85 -3.49% -0.18% 0% 215169 3.6331 111.33 16.88 0% 0 0% 0 0% 0 0% 0%
20230223 17.37 17.98 17.2 17.46 1.93% -1.19% 0% 303765 5.368 159.35 17.67 0% 0 0% 0 0% 0 0% 0%
20230222 16.7 17.29 16.56 17.13 1.18% 0.59% 0% 171722 2.9247 88.86 17.03 0% 0 0% 0 0% 0 0% 0%
20230221 16.96 17.08 16.75 16.93 -1.91% 0.18% 0% 175835 2.9713 89.48 16.9 0% 0 0% 0 0% 0 0% 0%
20230220 16.33 17.55 16.1 17.26 6.67% 2.01% 0% 296125 5.0108 147.01 16.92 0% 0 0% 0 0% 0 0% 0%
20230217 16.16 16.56 16.06 16.18 -1.22% -0.12% 0% 135316 2.1918 64.31 16.2 0% 0 0% 0 0% 0 0% 0%
20230216 16.92 17.2 16.3 16.38 -2.9% -2.9% 0% 214402 3.6159 95.84 16.87 0% 0 0% 0 0% 0 0% 0%
20230215 16.93 16.93 16.73 16.87 -0.47% 0.24% 0% 94406 1.5888 36.9 16.83 0% 0 0% 0 0% 0 0% 0%
20230214 16.86 17.03 16.6 16.95 -0.12% 1.01% 0% 140805 2.3628 45.1 16.78 0% 0 0% 0 0% 0 0% 0%
20230213 16.7 17 16.57 16.97 1.8% 0.77% 0% 157954 2.6592 43.69 16.84 0% 0 0% 0 0% 0 0% 0%
20230210 17.5 17.5 16.6 16.67 -5.93% -1.13% 0% 278663 4.6979 67.6 16.86 0% 0 0% 0 0% 0 0% 0%
20230209 17.38 17.87 17.23 17.72 2.07% 0.45% 0% 260564 4.5956 59.41 17.64 0% 0 0% 0 0% 0 0% 0%
20230208 17.27 17.76 17.2 17.36 -0.52% -0.57% 0% 183943 3.2108 40.84 17.46 0% 0 0% 0 0% 0 0% 0%
20230207 17.68 17.99 17.17 17.45 -0.29% -0.17% 0% 219908 3.8443 47.77 17.48 0% 0 0% 0 0% 0 0% 0%
20230206 17.81 18.03 17.44 17.5 -1.63% -1.3% 0% 281288 4.988 59.13 17.73 0% 0 0% 0 0% 0 0% 0%
20230203 17.71 18.17 17.51 17.79 -2.09% 0.11% 0% 327815 5.8237 65.81 17.77 0% 0 0% 0 0% 0 0% 0%
20230202 19.81 19.97 18.17 18.17 -10% -2.31% 0% 481243 8.9511 102.69 18.6 0% 0 0% 0 0% 0 0% 0%
20230201 21.4 21.43 19.51 20.19 -6.74% 0% 0% 540560 10.9129 137.71 20.19 0% 0 0% 0 0% 0 0% 0%
20230131 20.88 21.81 20.23 21.65 0.28% 2.8% 0% 514336 10.8321 155.63 21.06 0% 0 0% 0 0% 0 0% 0%
20230130 21.33 21.69 20.27 21.59 3.05% 2.32% 0% 535004 11.2877 187.97 21.1 0% 0 0% 0 0% 0 0% 0%
20230120 22.5 22.5 19.18 20.95 -1.69% 3.3% 0% 620185 12.5777 249.45 20.28 0% 0 0% 0 0% 0 0% 0%
20230119 19.44 21.31 19.44 21.31 10.02% 2.65% 0% 282460 5.8642 150.22 20.76 0% 0 0% 0 0% 0 0% 0%
20230118 19.3 19.37 18.66 19.37 9.99% 0.94% 0% 263932 5.0661 143.41 19.19 0% 0 0% 0 0% 0 0% 0%
20230117 16.2 17.61 15.77 17.61 9.99% 4.39% 0% 456471 7.7013 232.83 16.87 0% 0 0% 0 0% 0 0% 0%
20230116 14.2 16.01 14.02 16.01 10.03% 3.76% 0% 589917 9.1011 313.79 15.43 0% 0 0% 0 0% 0 0% 0%
20230113 13.2 14.55 13.12 14.55 9.98% 4.53% 0% 323707 4.5058 186.66 13.92 0% 0 0% 0 0% 0 0% 0%
20230112 13.15 13.35 13.03 13.23 0.61% 0.38% 0% 77603 1.0228 39.76 13.18 0% 0 0% 0 0% 0 0% 0%
20230111 13.3 13.44 13.13 13.15 -2.01% -0.98% 0% 90905 1.2069 34.85 13.28 0% 0 0% 0 0% 0 0% 0%
20230110 13.36 13.69 13.31 13.45 -0.74% 0% 0% 96234 1.2947 35.76 13.45 0% 0 0% 0 0% 0 0% 0%
20230109 13.37 13.78 13.35 13.55 1.73% -0.15% 0% 123406 1.6748 46.75 13.57 0% 0 0% 0 0% 0 0% 0%
20230106 13.3 13.53 13.24 13.32 -1.33% -0.37% 0% 108241 1.4472 41.08 13.37 0% 0 0% 0 0% 0 0% 0%
20230105 13.66 13.85 13.29 13.5 -1.1% -0.37% 0% 139765 1.8941 54.38 13.55 0% 0 0% 0 0% 0 0% 0%
20230104 13.9 14.48 13.51 13.65 -3.19% -1.73% 0% 203149 2.8217 82.88 13.89 0% 0 0% 0 0% 0 0% 0%
20230103 13.5 14.16 13 14.1 4.06% 3.45% 0% 268191 3.6555 113.34 13.63 0% 0 0% 0 0% 0 0% 0%
20221230 14.63 14.7 13.5 13.55 -7.82% -1.67% 0% 310945 4.285 145.42 13.78 0% 0 0% 0 0% 0 0% 0%
20221229 15.21 15.7 14.57 14.7 -7.78% -1.41% 0% 409491 6.1049 230.71 14.91 0% 0 0% 0 0% 0 0% 0%
20221228 16.16 17.28 15.8 15.94 1.46% -3.92% 0% 599410 9.9438 453.32 16.59 0% 0 0% 0 0% 0 0% 0%
20221227 14.45 15.71 14.3 15.71 10.01% 3.83% 0% 188411 2.8504 217.16 15.13 0% 0 0% 0 0% 0 0% 0%
20221226 14.04 14.3 13.8 14.28 2.81% 1.06% 0% 64415 0.9104 81.48 14.13 0% 0 0% 0 0% 0 0% 0%
20221223 13.63 14.15 13.55 13.89 1.68% -0.22% 0% 77450 1.0778 93.42 13.92 0% 0 0% 0 0% 0 0% 0%
20221222 14.13 14.29 13.64 13.66 -2.91% -1.59% 0% 74820 1.0382 89.5 13.88 0% 0 0% 0 0% 0 0% 0%
20221221 14.46 14.75 13.98 14.07 -3.7% -1.47% 0% 77661 1.109 90.85 14.28 0% 0 0% 0 0% 0 0% 0%
20221220 14.94 14.95 14.12 14.61 2.03% 0.14% 0% 69682 1.0168 79.74 14.59 0% 0 0% 0 0% 0 0% 0%
20221219 14.7 14.91 14.31 14.32 -2.85% -1.51% 0% 61799 0.8985 62.02 14.54 0% 0 0% 0 0% 0 0% 0%
20221216 14.9 15.09 14.57 14.74 -2.71% -0.41% 0% 79963 1.1833 68.47 14.8 0% 0 0% 0 0% 0 0% 0%
20221215 14.62 15.35 14.62 15.15 2.5% 0.6% 0% 99753 1.5025 85.37 15.06 0% 0 0% 0 0% 0 0% 0%
20221214 14.98 15.05 14.59 14.78 -1.47% -0.14% 0% 73944 1.0946 63.45 14.8 0% 0 0% 0 0% 0 0% 0%
20221213 15.01 15.26 14.89 15 0.13% -0.33% 0% 56214 0.8461 45.67 15.05 0% 0 0% 0 0% 0 0% 0%
20221212 15.3 15.37 14.88 14.98 -2.09% -0.27% 0% 83272 1.251 63.66 15.02 0% 0 0% 0 0% 0 0% 0%
20221209 15.32 15.65 15.18 15.3 -0.13% -0.46% 0% 72928 1.121 56.59 15.37 0% 0 0% 0 0% 0 0% 0%
20221208 15.19 15.45 15.01 15.32 0.86% 0.52% 0% 106489 1.6224 80.36 15.24 0% 0 0% 0 0% 0 0% 0%
20221207 15.28 15.5 15.03 15.19 -2.38% -0.33% 0% 104432 1.5914 77.47 15.24 0% 0 0% 0 0% 0 0% 0%
20221206 16.23 16.23 15.5 15.56 -4.48% -1.33% 0% 168684 2.6607 127.28 15.77 0% 0 0% 0 0% 0 0% 0%
20221205 15.73 16.66 15.23 16.29 2.52% 0.68% 0% 225913 3.6545 180.1 16.18 0% 0 0% 0 0% 0 0% 0%
20221202 15.79 16.07 15.68 15.89 0.38% -0.06% 0% 88014 1.3994 74.14 15.9 0% 0 0% 0 0% 0 0% 0%
20221201 16.12 16.29 15.72 15.83 -0.63% -0.94% 0% 111457 1.7807 85.63 15.98 0% 0 0% 0 0% 0 0% 0%
20221130 15.82 16.12 15.6 15.93 -0.06% 0.57% 0% 115353 1.8277 79.45 15.84 0% 0 0% 0 0% 0 0% 0%
20221129 15.59 16.1 15.55 15.94 2.31% 0.44% 0% 125346 1.9894 73.57 15.87 0% 0 0% 0 0% 0 0% 0%
20221128 15 15.72 14.88 15.58 -1.2% 0.52% 0% 91924 1.4248 42.82 15.5 0% 0 0% 0 0% 0 0% 0%
20221125 15.65 16.1 15.56 15.77 -0.06% -0.5% 0% 93513 1.4819 38.76 15.85 0% 0 0% 0 0% 0 0% 0%
20221124 16.31 16.36 15.7 15.78 -2.71% -0.82% 0% 122976 1.9563 46.83 15.91 0% 0 0% 0 0% 0 0% 0%
20221123 15.74 16.29 15.66 16.22 2.53% 1.37% 0% 123703 1.9798 42.74 16 0% 0 0% 0 0% 0 0% 0%
20221122 16.46 16.46 15.75 15.82 -4.41% -1.43% 0% 133165 2.1379 45.18 16.05 0% 0 0% 0 0% 0 0% 0%
20221121 16.27 16.57 15.76 16.55 1.29% 2.54% 0% 142941 2.3065 45.72 16.14 0% 0 0% 0 0% 0 0% 0%
20221118 16.5 16.65 16.09 16.34 -0.79% -0.18% 0% 209293 3.4254 65.31 16.37 0% 0 0% 0 0% 0 0% 0%
20221117 16.86 16.96 16.3 16.47 -3.91% -0.42% 0% 240357 3.9761 75.62 16.54 0% 0 0% 0 0% 0 0% 0%
20221116 17.8 18.25 17.06 17.14 -7.3% -2% 0% 332934 5.8238 109.06 17.49 0% 0 0% 0 0% 0 0% 0%
20221115 17.51 18.9 16.8 18.49 3.07% 2.1% 0% 454741 8.2352 156.07 18.11 0% 0 0% 0 0% 0 0% 0%
20221114 17 18.38 16.57 17.94 4.12% 1.36% 0% 359578 6.3652 126.11 17.7 0% 0 0% 0 0% 0 0% 0%
20221111 17.5 17.85 16.99 17.23 0.35% -0.86% 0% 290371 5.0468 100.2 17.38 0% 0 0% 0 0% 0 0% 0%
20221110 17.4 18.28 17.05 17.17 -2% -3.21% 0% 368312 6.5334 121.63 17.74 0% 0 0% 0 0% 0 0% 0%
20221109 17.72 18.16 17.37 17.52 -2.01% -0.51% 0% 170369 2.9996 54.29 17.61 0% 0 0% 0 0% 0 0% 0%
20221108 19.28 19.28 17.33 17.88 -5.99% 0.39% 0% 294703 5.249 87.84 17.81 0% 0 0% 0 0% 0 0% 0%
20221107 19 19.83 18.41 19.02 -1.25% 0.16% 0% 225806 4.2887 66.86 18.99 0% 0 0% 0 0% 0 0% 0%
20221104 18.94 19.49 18.86 19.26 2.61% 0.31% 0% 184359 3.5405 51.27 19.2 0% 0 0% 0 0% 0 0% 0%
20221103 19.51 19.78 18.53 18.77 -4.14% -1% 0% 253203 4.8014 64.3 18.96 0% 0 0% 0 0% 0 0% 0%
20221102 19.4 20.77 19.35 19.58 -5.59% -1.26% 0% 263337 5.2226 66.52 19.83 0% 0 0% 0 0% 0 0% 0%
20221101 20.4 21.55 20.18 20.74 2.52% -0.38% 0% 285051 5.935 74.68 20.82 0% 0 0% 0 0% 0 0% 0%
20221031 21.61 21.68 20.01 20.23 -5.69% -1.56% 0% 304719 6.2627 78.21 20.55 0% 0 0% 0 0% 0 0% 0%
20221028 21.78 22.96 20.5 21.45 -4.33% -0.74% 0% 386387 8.3481 105.74 21.61 0% 0 0% 0 0% 0 0% 0%
20221027 21.23 22.42 20.66 22.42 10.01% 2.51% 0% 367043 8.0275 108.42 21.87 0% 0 0% 0 0% 0 0% 0%
20221026 18.08 20.38 18.08 20.38 9.98% 2% 0% 372428 7.4426 103.4 19.98 0% 0 0% 0 0% 0 0% 0%
20221025 20.25 21.56 18.49 18.53 -9.79% -5.7% 0% 486267 9.5568 141.22 19.65 0% 0 0% 0 0% 0 0% 0%
20221024 18.94 20.54 18.66 20.54 10.02% 1.78% 0% 455177 9.1857 149.85 20.18 0% 0 0% 0 0% 0 0% 0%
20221021 17.23 19.46 16.67 18.67 5.54% 2.7% 0% 501318 9.1154 165.35 18.18 0% 0 0% 0 0% 0 0% 0%
20221020 20.05 20.24 17.69 17.69 -9.97% -3.39% 0% 469065 8.5889 173.55 18.31 0% 0 0% 0 0% 0 0% 0%
20221019 17.22 19.65 17.07 19.65 10.02% 3.26% 0% 321444 6.1176 137.13 19.03 0% 0 0% 0 0% 0 0% 0%
20221018 16.4 17.86 16.24 17.86 9.98% 2.17% 0% 370005 6.4665 154.31 17.48 0% 0 0% 0 0% 0 0% 0%
20221017 14.77 16.24 14.3 16.24 10.03% 4.57% 0% 323317 5.022 127.36 15.53 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