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. 三柏硕001300
    4. 返回上一页 刷新
股票代码（例：sz001300）       233条   (进入三柏硕股票专站) 三柏硕股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 11.7 11.83 11.69 11.83 1.28% 0.51% 0% 6472 0.0762 33.43 11.77 0% 0 0% 0 0% 0 0% 0%
20230927 11.6 11.75 11.55 11.68 0.52% -0.09% 0% 8261 0.0966 37.85 11.69 0% 0 0% 0 0% 0 0% 0%
20230926 11.66 11.77 11.58 11.62 -0.77% -0.09% 0% 6862 0.0798 31.01 11.63 0% 0 0% 0 0% 0 0% 0%
20230925 11.92 11.93 11.67 11.71 -1.76% -0.26% 0% 8439 0.0991 36.94 11.74 0% 0 0% 0 0% 0 0% 0%
20230922 11.68 11.93 11.6 11.92 1.97% 0.85% 0% 7690 0.0909 32.08 11.82 0% 0 0% 0 0% 0 0% 0%
20230921 11.79 11.9 11.51 11.69 -0.6% -0.26% 0% 10994 0.1289 42.61 11.72 0% 0 0% 0 0% 0 0% 0%
20230920 11.84 11.93 11.74 11.76 -0.76% -0.42% 0% 6715 0.0793 23.99 11.81 0% 0 0% 0 0% 0 0% 0%
20230919 12.05 12.15 11.81 11.85 -1.74% -0.59% 0% 12079 0.144 38.72 11.92 0% 0 0% 0 0% 0 0% 0%
20230918 11.85 12.12 11.75 12.06 1.94% 0.17% 0% 14457 0.174 42.25 12.04 0% 0 0% 0 0% 0 0% 0%
20230915 11.94 11.97 11.78 11.83 -0.92% -0.25% 0% 10272 0.1218 27 11.86 0% 0 0% 0 0% 0 0% 0%
20230914 12.2 12.2 11.8 11.94 -2.13% 0% 0% 18621 0.2223 43.72 11.94 0% 0 0% 0 0% 0 0% 0%
20230913 12.35 12.42 12.13 12.2 -1.29% -0.49% 0% 9155 0.1122 21.99 12.26 0% 0 0% 0 0% 0 0% 0%
20230912 12.3 12.41 12.26 12.36 0.57% 0.16% 0% 8864 0.1094 20.52 12.34 0% 0 0% 0 0% 0 0% 0%
20230911 12.25 12.33 12.11 12.29 0.49% 0.57% 0% 9379 0.1146 19.57 12.22 0% 0 0% 0 0% 0 0% 0%
20230908 12.25 12.33 12.15 12.23 0.08% -0.08% 0% 8456 0.1035 16.34 12.24 0% 0 0% 0 0% 0 0% 0%
20230907 12.42 12.42 12.18 12.22 -1.21% -0.73% 0% 10341 0.1273 19.53 12.31 0% 0 0% 0 0% 0 0% 0%
20230906 12.53 12.53 12.34 12.37 -0.64% -0.16% 0% 10845 0.1344 19.93 12.39 0% 0 0% 0 0% 0 0% 0%
20230905 12.58 12.65 12.42 12.45 -1.66% -0.4% 0% 14610 0.1826 26.23 12.5 0% 0 0% 0 0% 0 0% 0%
20230904 12.58 12.66 12.4 12.66 0.64% 0.64% 0% 24419 0.3072 39.91 12.58 0% 0 0% 0 0% 0 0% 0%
20230901 12.16 12.86 12.08 12.58 3.28% 0.72% 0% 39026 0.4875 56.34 12.49 0% 0 0% 0 0% 0 0% 0%
20230831 12.08 12.4 11.95 12.18 1.25% -0.08% 0% 22675 0.2765 31.83 12.19 0% 0 0% 0 0% 0 0% 0%
20230830 12.15 12.26 11.99 12.03 -0.99% -0.66% 0% 18305 0.2216 25.41 12.11 0% 0 0% 0 0% 0 0% 0%
20230829 11.65 12.23 11.56 12.15 4.74% 1.17% 0% 35674 0.4285 80.89 12.01 0% 0 0% 0 0% 0 0% 0%
20230828 11.79 11.99 11.55 11.6 2.29% -1.53% 0% 31655 0.3729 71.34 11.78 0% 0 0% 0 0% 0 0% 0%
20230825 11.63 11.87 11.3 11.34 -3.65% -1.48% 0% 24126 0.2776 31.55 11.51 0% 0 0% 0 0% 0 0% 0%
20230824 12.42 12.52 11.6 11.77 -5.23% -0.84% 0% 36944 0.4387 49.6 11.87 0% 0 0% 0 0% 0 0% 0%
20230823 12.82 13.03 12.41 12.42 -4.02% -2.13% 0% 34436 0.4371 52.35 12.69 0% 0 0% 0 0% 0 0% 0%
20230822 13.22 13.24 12.66 12.94 -3.79% -0.38% 0% 57554 0.7475 97.04 12.99 0% 0 0% 0 0% 0 0% 0%
20230821 13.15 13.73 12.93 13.45 3.07% 0.82% 0% 87855 1.1723 182.86 13.34 0% 0 0% 0 0% 0 0% 0%
20230818 12.77 13.12 12.77 13.05 1.64% 0.31% 0% 43784 0.5695 116.05 13.01 0% 0 0% 0 0% 0 0% 0%
20230817 12.71 12.86 12.63 12.84 0.39% 0.63% 0% 16355 0.2087 49.55 12.76 0% 0 0% 0 0% 0 0% 0%
20230816 12.76 12.98 12.76 12.79 -0.08% -0.62% 0% 24895 0.3203 84.6 12.87 0% 0 0% 0 0% 0 0% 0%
20230815 12.54 12.99 12.44 12.8 2.24% 0.39% 0% 30196 0.385 123.76 12.75 0% 0 0% 0 0% 0 0% 0%
20230814 12.58 12.58 12.4 12.52 -0.63% 0.48% 0% 7690 0.0958 37.85 12.46 0% 0 0% 0 0% 0 0% 0%
20230811 12.64 12.78 12.55 12.6 -0.55% -0.63% 0% 9611 0.1219 59.41 12.68 0% 0 0% 0 0% 0 0% 0%
20230810 12.49 12.69 12.47 12.67 1.44% 0.48% 0% 11293 0.1424 90.87 12.61 0% 0 0% 0 0% 0 0% 0%
20230809 12.63 12.64 12.46 12.49 -1.34% -0.48% 0% 11731 0.1472 92.01 12.55 0% 0 0% 0 0% 0 0% 0%
20230808 12.73 12.74 12.63 12.66 -0.39% 0% 0% 6990 0.0885 58.73 12.66 0% 0 0% 0 0% 0 0% 0%
20230807 12.84 12.84 12.67 12.71 -1.09% -0.16% 0% 9632 0.1226 68.55 12.73 0% 0 0% 0 0% 0 0% 0%
20230804 12.88 13.01 12.82 12.85 0% -0.31% 0% 14536 0.1874 105.5 12.89 0% 0 0% 0 0% 0 0% 0%
20230803 12.8 12.85 12.73 12.85 0.08% 0.47% 0% 7481 0.0957 55.14 12.79 0% 0 0% 0 0% 0 0% 0%
20230802 12.84 12.88 12.77 12.84 0.08% 0.23% 0% 6096 0.0781 43.82 12.81 0% 0 0% 0 0% 0 0% 0%
20230801 12.93 12.93 12.79 12.83 -0.85% -0.08% 0% 9765 0.1254 68.24 12.84 0% 0 0% 0 0% 0 0% 0%
20230731 12.85 12.95 12.83 12.94 0.94% 0.31% 0% 12900 0.1664 87.22 12.9 0% 0 0% 0 0% 0 0% 0%
20230728 12.75 12.84 12.69 12.82 0.55% 0.23% 0% 8165 0.1044 54.89 12.79 0% 0 0% 0 0% 0 0% 0%
20230727 12.86 12.94 12.73 12.75 -0.93% -0.55% 0% 11454 0.1468 74.49 12.82 0% 0 0% 0 0% 0 0% 0%
20230726 12.96 12.96 12.8 12.87 -0.62% 0.23% 0% 10915 0.1402 67.93 12.84 0% 0 0% 0 0% 0 0% 0%
20230725 12.62 12.99 12.62 12.95 2.94% 0.62% 0% 28733 0.3699 174.77 12.87 0% 0 0% 0 0% 0 0% 0%
20230724 12.76 12.8 12.56 12.58 -0.87% -0.47% 0% 9045 0.1143 61.51 12.64 0% 0 0% 0 0% 0 0% 0%
20230721 12.65 12.89 12.64 12.69 0.16% -0.7% 0% 11063 0.1414 73.46 12.78 0% 0 0% 0 0% 0 0% 0%
20230720 12.88 12.92 12.71 12.73 -1.01% -0.7% 0% 8775 0.1125 60.71 12.82 0% 0 0% 0 0% 0 0% 0%
20230719 12.86 12.93 12.79 12.86 -0.08% 0% 0% 6787 0.0873 47.99 12.86 0% 0 0% 0 0% 0 0% 0%
20230718 12.75 12.92 12.68 12.87 0.94% 0.23% 0% 15003 0.1927 104.57 12.84 0% 0 0% 0 0% 0 0% 0%
20230717 12.74 12.82 12.57 12.75 -0.47% 0.47% 0% 10393 0.1319 75.42 12.69 0% 0 0% 0 0% 0 0% 0%
20230714 12.77 12.84 12.67 12.81 0.23% 0.31% 0% 11185 0.1428 82.52 12.77 0% 0 0% 0 0% 0 0% 0%
20230713 12.73 12.95 12.64 12.78 0.71% -0.16% 0% 13815 0.1768 103.92 12.8 0% 0 0% 0 0% 0 0% 0%
20230712 12.74 12.8 12.65 12.69 -0.7% -0.16% 0% 8002 0.1017 52.66 12.71 0% 0 0% 0 0% 0 0% 0%
20230711 12.8 12.8 12.7 12.78 0.16% 0.24% 0% 5914 0.0754 46.11 12.75 0% 0 0% 0 0% 0 0% 0%
20230710 12.74 12.84 12.7 12.76 0.55% 0% 0% 6828 0.0871 40.84 12.76 0% 0 0% 0 0% 0 0% 0%
20230707 12.8 12.8 12.66 12.69 -0.55% -0.16% 0% 5603 0.0712 31.04 12.71 0% 0 0% 0 0% 0 0% 0%
20230706 12.76 12.76 12.64 12.76 0% 0.55% 0% 7959 0.101 59.69 12.69 0% 0 0% 0 0% 0 0% 0%
20230705 12.82 12.99 12.71 12.76 0.08% -0.47% 0% 11912 0.1527 58.61 12.82 0% 0 0% 0 0% 0 0% 0%
20230704 12.71 12.76 12.64 12.75 0.47% 0.47% 0% 7762 0.0985 55.98 12.69 0% 0 0% 0 0% 0 0% 0%
20230703 12.71 12.82 12.66 12.69 -0.08% -0.24% 0% 9121 0.116 64.4 12.72 0% 0 0% 0 0% 0 0% 0%
20230630 12.64 12.75 12.6 12.7 0.55% 0% 0% 9239 0.1173 64.92 12.7 0% 0 0% 0 0% 0 0% 0%
20230629 12.48 12.66 12.4 12.63 1.2% 0.32% 0% 9240 0.1163 62.54 12.59 0% 0 0% 0 0% 0 0% 0%
20230628 12.46 12.59 12.3 12.48 0.08% 0.24% 0% 8813 0.1097 54.42 12.45 0% 0 0% 0 0% 0 0% 0%
20230627 12.3 12.49 12.3 12.47 1.38% 0.24% 0% 7405 0.0921 39.91 12.44 0% 0 0% 0 0% 0 0% 0%
20230626 12.54 12.57 12.28 12.3 -1.6% -0.4% 0% 10021 0.1238 53.06 12.35 0% 0 0% 0 0% 0 0% 0%
20230621 12.72 12.76 12.5 12.5 -1.73% -0.64% 0% 9911 0.1247 53.3 12.58 0% 0 0% 0 0% 0 0% 0%
20230620 12.77 12.78 12.59 12.72 -0.39% 0.47% 0% 8931 0.1131 46.22 12.66 0% 0 0% 0 0% 0 0% 0%
20230619 12.93 12.96 12.76 12.77 -1.31% -0.47% 0% 11393 0.1462 56.12 12.83 0% 0 0% 0 0% 0 0% 0%
20230616 12.94 12.99 12.9 12.94 -0.08% 0% 0% 9355 0.1211 44.65 12.94 0% 0 0% 0 0% 0 0% 0%
20230615 12.94 13 12.87 12.95 0.23% 0.23% 0% 10647 0.1376 48.57 12.92 0% 0 0% 0 0% 0 0% 0%
20230614 13.08 13.1 12.91 12.92 -1.15% -0.31% 0% 13857 0.1796 54.94 12.96 0% 0 0% 0 0% 0 0% 0%
20230613 12.99 13.26 12.87 13.07 0% 0.46% 0% 23010 0.2994 85.67 13.01 0% 0 0% 0 0% 0 0% 0%
20230612 12.58 13.35 12.57 13.07 3.81% 0.31% 0% 36700 0.4781 139.77 13.03 0% 0 0% 0 0% 0 0% 0%
20230609 12.63 12.68 12.49 12.59 -0.24% 0.08% 0% 9808 0.1234 37.4 12.58 0% 0 0% 0 0% 0 0% 0%
20230608 12.74 12.91 12.62 12.62 -0.63% -0.94% 0% 10831 0.138 38.08 12.74 0% 0 0% 0 0% 0 0% 0%
20230607 12.96 12.99 12.69 12.7 -1.7% -0.78% 0% 12533 0.1604 41.75 12.8 0% 0 0% 0 0% 0 0% 0%
20230606 13.17 13.2 12.88 12.92 -2.2% -1.07% 0% 14353 0.1875 50.43 13.06 0% 0 0% 0 0% 0 0% 0%
20230605 13.2 13.26 13.11 13.21 0.08% 0.08% 0% 10612 0.1401 38.89 13.2 0% 0 0% 0 0% 0 0% 0%
20230602 13.26 13.33 13.13 13.2 -0.75% 0% 0% 17968 0.2371 68.63 13.2 0% 0 0% 0 0% 0 0% 0%
20230601 13.08 13.52 13.01 13.3 1.76% -0.45% 0% 38645 0.5163 156.65 13.36 0% 0 0% 0 0% 0 0% 0%
20230531 12.93 13.4 12.86 13.07 0.62% -0.15% 0% 23196 0.3037 95.81 13.09 0% 0 0% 0 0% 0 0% 0%
20230530 13 13.02 12.85 12.99 0.62% 0.46% 0% 7998 0.1034 35.03 12.93 0% 0 0% 0 0% 0 0% 0%
20230529 12.96 13.02 12.83 12.91 -0.31% -0.08% 0% 9309 0.1203 42.53 12.92 0% 0 0% 0 0% 0 0% 0%
20230526 13.05 13.06 12.89 12.95 -1.3% 0% 0% 14101 0.1826 71.44 12.95 0% 0 0% 0 0% 0 0% 0%
20230525 12.85 13.39 12.82 13.12 1% 0.31% 0% 23898 0.3125 140.32 13.08 0% 0 0% 0 0% 0 0% 0%
20230524 13.01 13.06 12.9 12.99 -0.15% 0% 0% 9360 0.1216 60.25 12.99 0% 0 0% 0 0% 0 0% 0%
20230523 13.04 13.18 12.92 13.01 0% -0.31% 0% 13422 0.1751 79.87 13.05 0% 0 0% 0 0% 0 0% 0%
20230522 12.97 13.05 12.85 13.01 0.31% 0.46% 0% 12065 0.1563 72.5 12.95 0% 0 0% 0 0% 0 0% 0%
20230519 13.07 13.1 12.81 12.97 -0.77% 0.15% 0% 17718 0.2295 106.61 12.95 0% 0 0% 0 0% 0 0% 0%
20230518 12.85 13.43 12.74 13.07 2.27% -0.31% 0% 30886 0.4048 186.02 13.11 0% 0 0% 0 0% 0 0% 0%
20230517 12.58 12.8 12.58 12.78 1.59% 0.47% 0% 11101 0.1412 74.32 12.72 0% 0 0% 0 0% 0 0% 0%
20230516 12.75 12.75 12.53 12.58 -1.1% -0.32% 0% 9179 0.1158 60.11 12.62 0% 0 0% 0 0% 0 0% 0%
20230515 12.75 12.78 12.55 12.72 -0.31% 0.47% 0% 9150 0.1158 56.01 12.66 0% 0 0% 0 0% 0 0% 0%
20230510 12.51 12.74 12.51 12.61 0.72% -0.24% 0% 11029 0.1394 51.76 12.64 0% 0 0% 0 0% 0 0% 0%
20230509 12.68 12.73 12.5 12.52 -1.8% -0.63% 0% 14787 0.1863 81.03 12.6 0% 0 0% 0 0% 0 0% 0%
20230508 12.38 13.1 12.38 12.75 3.16% -0.16% 0% 23607 0.3015 127.11 12.77 0% 0 0% 0 0% 0 0% 0%
20230505 12.54 12.59 12.35 12.36 -1.36% -0.56% 0% 11340 0.141 64.02 12.43 0% 0 0% 0 0% 0 0% 0%
20230504 12.5 12.65 12.42 12.53 -0.32% -0.08% 0% 11384 0.1427 64.77 12.54 0% 0 0% 0 0% 0 0% 0%
20230428 12.33 12.57 12.24 12.57 -2.03% 1.05% 0% 20039 0.2493 113.49 12.44 0% 0 0% 0 0% 0 0% 0%
20230427 12.96 12.98 12.8 12.83 -0.16% -0.47% 0% 9589 0.1236 59.57 12.89 0% 0 0% 0 0% 0 0% 0%
20230426 12.62 12.93 12.53 12.85 1.82% 0.39% 0% 13164 0.1685 80.4 12.8 0% 0 0% 0 0% 0 0% 0%
20230425 13.06 13.17 12.47 12.62 -4.03% -0.79% 0% 20374 0.2592 119.92 12.72 0% 0 0% 0 0% 0 0% 0%
20230424 13.01 13.18 12.68 13.15 0.92% 1.47% 0% 18031 0.2336 109.61 12.96 0% 0 0% 0 0% 0 0% 0%
20230421 13.47 13.5 13.01 13.03 -3.27% -1.59% 0% 17645 0.2337 110.97 13.24 0% 0 0% 0 0% 0 0% 0%
20230420 13.77 13.77 13.39 13.47 -2.18% -0.15% 0% 17639 0.2379 120.24 13.49 0% 0 0% 0 0% 0 0% 0%
20230419 13.84 13.89 13.75 13.77 -0.65% -0.15% 0% 8676 0.1196 60.48 13.79 0% 0 0% 0 0% 0 0% 0%
20230418 13.86 13.95 13.81 13.86 -0.22% 0% 0% 9436 0.1308 61.23 13.86 0% 0 0% 0 0% 0 0% 0%
20230417 13.8 13.89 13.75 13.89 0.65% 0.22% 0% 9324 0.1292 59.41 13.86 0% 0 0% 0 0% 0 0% 0%
20230414 13.8 13.87 13.74 13.8 0.07% 0% 0% 8897 0.1228 56.12 13.8 0% 0 0% 0 0% 0 0% 0%
20230413 13.86 13.92 13.77 13.79 -0.93% -0.14% 0% 10352 0.143 63.78 13.81 0% 0 0% 0 0% 0 0% 0%
20230412 13.8 13.98 13.74 13.92 0.87% 0.51% 0% 17452 0.2417 105.43 13.85 0% 0 0% 0 0% 0 0% 0%
20230411 14.08 14.08 13.74 13.8 -1.71% -0.5% 0% 15972 0.2215 98.31 13.87 0% 0 0% 0 0% 0 0% 0%
20230410 14.14 14.25 14 14.04 -0.57% -0.43% 0% 13514 0.1906 84.64 14.1 0% 0 0% 0 0% 0 0% 0%
20230407 14.03 14.18 14.03 14.12 0.5% -0.07% 0% 7029 0.0993 43.35 14.13 0% 0 0% 0 0% 0 0% 0%
20230406 14.23 14.24 14.02 14.05 -1.68% -0.43% 0% 17534 0.2474 101.99 14.11 0% 0 0% 0 0% 0 0% 0%
20230404 14.45 14.45 14.22 14.29 -1.31% -0.07% 0% 18491 0.2644 108.43 14.3 0% 0 0% 0 0% 0 0% 0%
20230403 14.44 14.48 14.41 14.48 0.28% 0.21% 0% 10981 0.1587 64.24 14.45 0% 0 0% 0 0% 0 0% 0%
20230331 14.36 14.45 14.35 14.44 0.77% 0.28% 0% 10096 0.1454 54.28 14.4 0% 0 0% 0 0% 0 0% 0%
20230330 14.3 14.37 14.24 14.33 0.14% 0.21% 0% 11117 0.159 57.65 14.3 0% 0 0% 0 0% 0 0% 0%
20230329 14.39 14.42 14.25 14.31 -0.56% 0.07% 0% 12494 0.1787 62.47 14.3 0% 0 0% 0 0% 0 0% 0%
20230328 14.51 14.52 14.35 14.39 -0.28% -0.21% 0% 10821 0.156 53.61 14.42 0% 0 0% 0 0% 0 0% 0%
20230327 14.52 14.52 14.34 14.43 -1.1% 0.14% 0% 15102 0.2176 71.17 14.41 0% 0 0% 0 0% 0 0% 0%
20230324 14.62 14.68 14.46 14.59 0% 0.27% 0% 15211 0.2213 70.67 14.55 0% 0 0% 0 0% 0 0% 0%
20230323 14.75 14.75 14.58 14.59 -1.35% -0.41% 0% 15501 0.2271 73.5 14.65 0% 0 0% 0 0% 0 0% 0%
20230322 14.74 14.85 14.67 14.79 0.07% 0.2% 0% 17403 0.2568 78.21 14.76 0% 0 0% 0 0% 0 0% 0%
20230321 14.53 14.8 14.53 14.78 1.3% 0.41% 0% 20229 0.2977 89.06 14.72 0% 0 0% 0 0% 0 0% 0%
20230320 14.42 14.65 14.22 14.59 1.11% 0.83% 0% 24677 0.357 97.05 14.47 0% 0 0% 0 0% 0 0% 0%
20230317 14.4 14.46 14.34 14.43 0.84% 0.21% 0% 12897 0.1857 48.86 14.4 0% 0 0% 0 0% 0 0% 0%
20230316 14.41 14.53 14.29 14.31 -1.65% -0.69% 0% 15008 0.2162 49.44 14.41 0% 0 0% 0 0% 0 0% 0%
20230315 14.5 14.66 14.5 14.55 0.69% -0.27% 0% 13768 0.2009 41.72 14.59 0% 0 0% 0 0% 0 0% 0%
20230314 14.67 14.72 14.23 14.45 -1.37% 0% 0% 21469 0.3102 56.23 14.45 0% 0 0% 0 0% 0 0% 0%
20230313 14.79 14.8 14.46 14.65 -0.88% 0.27% 0% 20573 0.3005 45.04 14.61 0% 0 0% 0 0% 0 0% 0%
20230310 15.05 15.06 14.75 14.78 -1.86% -0.34% 0% 23629 0.3505 38.14 14.83 0% 0 0% 0 0% 0 0% 0%
20230309 15.11 15.11 14.96 15.06 0% 0.2% 0% 17215 0.2588 26.4 15.03 0% 0 0% 0 0% 0 0% 0%
20230308 14.93 15.1 14.93 15.06 0.47% 0.27% 0% 19493 0.2927 29.88 15.02 0% 0 0% 0 0% 0 0% 0%
20230307 15.38 15.45 14.92 14.99 -2.41% -0.99% 0% 41295 0.6252 64.57 15.14 0% 0 0% 0 0% 0 0% 0%
20230306 15.56 15.6 15.28 15.36 -1.29% -0.19% 0% 32542 0.5008 53.43 15.39 0% 0 0% 0 0% 0 0% 0%
20230303 15.75 15.8 15.44 15.56 -1.58% -0.13% 0% 50250 0.7827 84.11 15.58 0% 0 0% 0 0% 0 0% 0%
20230302 15.77 15.92 15.65 15.81 0.06% 0.32% 0% 44994 0.7092 77.44 15.76 0% 0 0% 0 0% 0 0% 0%
20230301 15.93 15.94 15.7 15.8 -0.82% 0.25% 0% 59011 0.9301 100.25 15.76 0% 0 0% 0 0% 0 0% 0%
20230228 16.05 16.12 15.83 15.93 -1.97% -0.06% 0% 91975 1.4664 167.28 15.94 0% 0 0% 0 0% 0 0% 0%
20230227 15.59 16.27 15.46 16.25 4.3% 1.25% 0% 171444 2.7509 355.19 16.05 0% 0 0% 0 0% 0 0% 0%
20230224 15.26 15.82 15.09 15.58 2.5% 0.58% 0% 63201 0.9788 175.06 15.49 0% 0 0% 0 0% 0 0% 0%
20230223 15.21 15.3 15.09 15.2 0.2% 0% 0% 16507 0.2509 48.82 15.2 0% 0 0% 0 0% 0 0% 0%
20230222 15.19 15.23 15.1 15.17 -0.59% 0% 0% 13789 0.2092 39.05 15.17 0% 0 0% 0 0% 0 0% 0%
20230221 15.3 15.33 15.08 15.26 -0.33% 0.33% 0% 21360 0.3249 58.21 15.21 0% 0 0% 0 0% 0 0% 0%
20230220 15.02 15.32 14.94 15.31 1.46% 0.92% 0% 26249 0.3983 69.68 15.17 0% 0 0% 0 0% 0 0% 0%
20230217 14.97 15.65 14.94 15.09 1.14% -1.05% 0% 41154 0.6276 112.13 15.25 0% 0 0% 0 0% 0 0% 0%
20230216 15.52 15.68 14.75 14.92 -3.87% -2.42% 0% 51220 0.7834 143.48 15.29 0% 0 0% 0 0% 0 0% 0%
20230215 15.66 15.69 15.48 15.52 -0.77% -0.26% 0% 26319 0.4096 79.77 15.56 0% 0 0% 0 0% 0 0% 0%
20230214 15.73 15.77 15.57 15.64 -0.51% -0.06% 0% 27316 0.4275 80.15 15.65 0% 0 0% 0 0% 0 0% 0%
20230213 15.43 15.75 15.38 15.72 1.88% 0.77% 0% 40027 0.6245 119.15 15.6 0% 0 0% 0 0% 0 0% 0%
20230210 15.52 15.67 15.37 15.43 -0.58% -0.58% 0% 30372 0.4715 89.63 15.52 0% 0 0% 0 0% 0 0% 0%
20230209 15.4 15.53 15.3 15.52 0.58% 0.32% 0% 26601 0.4115 80.05 15.47 0% 0 0% 0 0% 0 0% 0%
20230208 15.51 15.56 15.39 15.43 -0.39% -0.19% 0% 20599 0.3184 61.21 15.46 0% 0 0% 0 0% 0 0% 0%
20230207 15.31 15.52 15.17 15.49 1.31% 0.39% 0% 28349 0.4373 86.03 15.43 0% 0 0% 0 0% 0 0% 0%
20230206 15.36 15.44 15.28 15.29 -0.97% -0.26% 0% 17744 0.272 53.57 15.33 0% 0 0% 0 0% 0 0% 0%
20230203 15.49 15.56 15.17 15.44 -0.06% 0.46% 0% 29699 0.4566 86.81 15.37 0% 0 0% 0 0% 0 0% 0%
20230202 15.51 15.55 15.35 15.45 -0.26% -0.13% 0% 29120 0.4504 86.82 15.47 0% 0 0% 0 0% 0 0% 0%
20230201 15.31 15.5 15.28 15.49 1.24% 0.45% 0% 36944 0.5695 110.14 15.42 0% 0 0% 0 0% 0 0% 0%
20230131 15.33 15.33 15.22 15.3 -0.46% 0.2% 0% 21415 0.3271 62.16 15.27 0% 0 0% 0 0% 0 0% 0%
20230130 15.08 15.42 15.08 15.37 2.06% 0.46% 0% 39165 0.5994 108.75 15.3 0% 0 0% 0 0% 0 0% 0%
20230120 15.12 15.15 14.95 15.06 0% 0.07% 0% 24996 0.3762 67.43 15.05 0% 0 0% 0 0% 0 0% 0%
20230119 15 15.25 14.71 15.06 0.47% -0.07% 0% 32016 0.4824 109.4 15.07 0% 0 0% 0 0% 0 0% 0%
20230118 14.96 15.08 14.92 14.99 0.2% 0% 0% 17380 0.2606 42.65 14.99 0% 0 0% 0 0% 0 0% 0%
20230117 14.96 15.18 14.8 14.96 0% -0.2% 0% 25025 0.3751 55.88 14.99 0% 0 0% 0 0% 0 0% 0%
20230116 14.71 14.99 14.7 14.96 1.42% 0.34% 0% 25889 0.386 50.8 14.91 0% 0 0% 0 0% 0 0% 0%
20230113 14.85 14.91 14.68 14.75 -0.34% -0.2% 0% 18111 0.2676 31.81 14.78 0% 0 0% 0 0% 0 0% 0%
20230112 14.96 15.07 14.75 14.8 -0.6% -0.54% 0% 20714 0.3083 33.2 14.88 0% 0 0% 0 0% 0 0% 0%
20230111 15.21 15.28 14.86 14.89 -1.91% -1.06% 0% 28302 0.4259 39.9 15.05 0% 0 0% 0 0% 0 0% 0%
20230110 15.42 15.42 15.13 15.18 -1.43% -0.33% 0% 27715 0.4222 38.6 15.23 0% 0 0% 0 0% 0 0% 0%
20230109 15.25 15.51 15.24 15.4 0.92% 0.33% 0% 34319 0.5268 48.76 15.35 0% 0 0% 0 0% 0 0% 0%
20230106 15.4 15.75 15.26 15.26 -1.48% -1.04% 0% 41878 0.6456 60.95 15.42 0% 0 0% 0 0% 0 0% 0%
20230105 15.45 15.71 15.29 15.49 1.04% -0.06% 0% 36624 0.5677 53.86 15.5 0% 0 0% 0 0% 0 0% 0%
20230104 15.51 15.8 15.3 15.33 -2.04% -1.41% 0% 51942 0.8077 75.9 15.55 0% 0 0% 0 0% 0 0% 0%
20230103 15.21 15.65 14.98 15.65 0.97% 2.09% 0% 81191 1.2447 122.46 15.33 0% 0 0% 0 0% 0 0% 0%
20221230 16 16.3 15.33 15.5 -1.21% -1.77% 0% 81138 1.2803 149.09 15.78 0% 0 0% 0 0% 0 0% 0%
20221229 15.34 16.04 15.24 15.69 0.19% 0.77% 0% 81121 1.2633 136.39 15.57 0% 0 0% 0 0% 0 0% 0%
20221228 15.01 16.19 14.91 15.66 3.3% 0.19% 0% 114684 1.7928 202.42 15.63 0% 0 0% 0 0% 0 0% 0%
20221227 14.95 15.33 14.6 15.16 1.95% 0.93% 0% 56196 0.844 107.96 15.02 0% 0 0% 0 0% 0 0% 0%
20221226 14.57 14.98 14.48 14.87 1.99% 0.61% 0% 30350 0.4485 55.91 14.78 0% 0 0% 0 0% 0 0% 0%
20221223 14.31 14.71 14.18 14.58 0.76% 0.21% 0% 31898 0.464 52.39 14.55 0% 0 0% 0 0% 0 0% 0%
20221222 14.83 14.99 14.4 14.47 -2.49% -1.36% 0% 42314 0.6208 65.65 14.67 0% 0 0% 0 0% 0 0% 0%
20221221 15.39 15.39 14.69 14.84 -2.94% -0.74% 0% 46934 0.7016 67.78 14.95 0% 0 0% 0 0% 0 0% 0%
20221220 15.08 15.33 15.07 15.29 0.59% 0.66% 0% 23587 0.3583 29.07 15.19 0% 0 0% 0 0% 0 0% 0%
20221219 15.47 15.66 15.05 15.2 -1.68% -0.52% 0% 36543 0.5585 37.24 15.28 0% 0 0% 0 0% 0 0% 0%
20221216 15.99 15.99 15.44 15.46 -3.56% -1.02% 0% 58133 0.9083 54.27 15.62 0% 0 0% 0 0% 0 0% 0%
20221215 16.3 16.33 15.97 16.03 -1.05% -0.25% 0% 42458 0.6821 38.82 16.07 0% 0 0% 0 0% 0 0% 0%
20221214 16.07 16.34 15.92 16.2 0.19% 0.37% 0% 39276 0.6339 40.68 16.14 0% 0 0% 0 0% 0 0% 0%
20221213 16.22 16.67 16.16 16.17 -0.55% -1.16% 0% 58872 0.963 47.62 16.36 0% 0 0% 0 0% 0 0% 0%
20221212 16.72 16.73 16.21 16.26 -2.81% -0.61% 0% 67981 1.1123 53.11 16.36 0% 0 0% 0 0% 0 0% 0%
20221209 16.75 16.89 16.61 16.73 -1.12% 0.12% 0% 53372 0.8921 42.07 16.71 0% 0 0% 0 0% 0 0% 0%
20221208 16.6 17.14 16.51 16.92 0.89% 0.12% 0% 75208 1.2708 57.87 16.9 0% 0 0% 0 0% 0 0% 0%
20221207 17.53 17.56 16.7 16.77 -5.63% -1.24% 0% 134720 2.288 100.19 16.98 0% 0 0% 0 0% 0 0% 0%
20221206 17.53 18.4 17.3 17.77 1.25% -0.89% 0% 145762 2.614 115.08 17.93 0% 0 0% 0 0% 0 0% 0%
20221205 17.41 17.78 17.24 17.55 1.86% 0.23% 0% 114940 2.013 91.4 17.51 0% 0 0% 0 0% 0 0% 0%
20221202 16.99 17.3 16.9 17.23 0.53% 0.7% 0% 85492 1.4629 64.57 17.11 0% 0 0% 0 0% 0 0% 0%
20221201 16.68 17.53 16.61 17.14 3.44% 0.29% 0% 115430 1.9725 79.94 17.09 0% 0 0% 0 0% 0 0% 0%
20221130 16.8 16.8 16.56 16.57 -1.78% -0.48% 0% 64494 1.074 40.19 16.65 0% 0 0% 0 0% 0 0% 0%
20221129 16.77 16.98 16.66 16.87 1.44% 0.3% 0% 62211 1.0467 33.54 16.82 0% 0 0% 0 0% 0 0% 0%
20221128 16.73 16.92 16.55 16.63 -2.75% -0.42% 0% 58200 0.972 28.68 16.7 0% 0 0% 0 0% 0 0% 0%
20221125 16.88 17.34 16.7 17.1 0.29% 0.47% 0% 76391 1.3004 32.37 17.02 0% 0 0% 0 0% 0 0% 0%
20221124 17.02 17.66 16.83 17.05 -0.93% -0.87% 0% 101971 1.7544 40.46 17.2 0% 0 0% 0 0% 0 0% 0%
20221123 17.65 17.65 16.35 17.21 -2.77% 1.47% 0% 128830 2.1854 46.69 16.96 0% 0 0% 0 0% 0 0% 0%
20221122 17.43 18.18 17.42 17.7 0.51% -0.39% 0% 117455 2.0871 40.85 17.77 0% 0 0% 0 0% 0 0% 0%
20221121 18.5 18.5 17.21 17.61 -5.73% -0.45% 0% 163168 2.8858 53.73 17.69 0% 0 0% 0 0% 0 0% 0%
20221118 19.55 19.77 18.55 18.68 -5.08% -1.68% 0% 183207 3.4805 61.81 19 0% 0 0% 0 0% 0 0% 0%
20221117 20 20.28 19.34 19.68 -3.81% -0.2% 0% 201801 3.9801 69.95 19.72 0% 0 0% 0 0% 0 0% 0%
20221116 19.65 21.7 19.51 20.46 3.33% -0.39% 0% 288783 5.9313 101.44 20.54 0% 0 0% 0 0% 0 0% 0%
20221115 19.46 19.95 19.37 19.8 -2.75% 0.61% 0% 222761 4.3835 79.04 19.68 0% 0 0% 0 0% 0 0% 0%
20221114 18.91 21.24 18.65 20.36 5.44% 0.25% 0% 374509 7.6052 138.9 20.31 0% 0 0% 0 0% 0 0% 0%
20221111 19.9 20.58 19.2 19.31 -2.72% -2.52% 0% 241071 4.7763 91.53 19.81 0% 0 0% 0 0% 0 0% 0%
20221110 20.22 20.66 19.64 19.85 -4.01% -1.19% 0% 280085 5.6263 104.03 20.09 0% 0 0% 0 0% 0 0% 0%
20221109 18.5 20.68 18.45 20.68 10% 5.08% 0% 327610 6.4465 126.29 19.68 0% 0 0% 0 0% 0 0% 0%
20221108 19.22 19.58 18.6 18.8 -1.67% -1.21% 0% 223844 4.2602 84.24 19.03 0% 0 0% 0 0% 0 0% 0%
20221107 18.3 19.68 18.21 19.12 4.08% 0.42% 0% 275705 5.2507 94.46 19.04 0% 0 0% 0 0% 0 0% 0%
20221104 18.33 18.95 18.01 18.37 -2.08% -0.38% 0% 209467 3.8625 76.03 18.44 0% 0 0% 0 0% 0 0% 0%
20221103 18.27 20.45 18 18.76 0.05% -1.57% 0% 285764 5.4467 116.99 19.06 0% 0 0% 0 0% 0 0% 0%
20221102 18.7 19.5 18.51 18.75 -1.88% -1% 0% 175742 3.3278 84.95 18.94 0% 0 0% 0 0% 0 0% 0%
20221101 19.11 19.58 18.18 19.11 1.06% 1.49% 0% 206101 3.8806 101.67 18.83 0% 0 0% 0 0% 0 0% 0%
20221031 19.99 20.5 18.89 18.91 -9.91% -3.52% 0% 247982 4.861 139 19.6 0% 0 0% 0 0% 0 0% 0%
20221028 19.1 20.99 17.68 20.99 10.01% 8.87% 0% 336528 6.4881 193.71 19.28 0% 0 0% 0 0% 0 0% 0%
20221027 19.08 19.58 19.08 19.08 -10% 0% 0% 122143 2.3309 80.06 19.08 0% 0 0% 0 0% 0 0% 0%
20221026 21.86 22.49 21.2 21.2 -9.98% -1.53% 0% 278432 5.9946 198.07 21.53 0% 0 0% 0 0% 0 0% 0%
20221025 21.41 23.55 21.38 23.55 10% 4.07% 0% 432028 9.7781 396.93 22.63 0% 0 0% 0 0% 0 0% 0%
20221024 21.41 21.41 21.41 21.41 10.02% 0% 0% 20125 0.4309 63.42 21.41 0% 0 0% 0 0% 0 0% 0%
20221021 19.46 19.46 19.46 19.46 10.01% 0% 0% 4542 0.0884 11.25 19.46 0% 0 0% 0 0% 0 0% 0%
20221020 17.69 17.69 17.69 17.69 10.01% 0% 0% 4370 0.0773 7.07 17.69 0% 0 0% 0 0% 0 0% 0%
20221019 13.4 16.08 13.4 16.08 43.96% 0.44% 0% 26060 0.4171 18.96 16.01 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