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. 001309
    4. 返回上一页 刷新
股票代码（例：sz001309）       248条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 73.7 75.83 72.35 75.36 1.99% 1.65% 0% 18593 1.3785 88.92 74.14 0% 0 0% 0 0% 0 0% 0%
20230927 75.25 76 72.86 73.89 -2.93% -0.26% 0% 26220 1.9425 124.31 74.08 0% 0 0% 0 0% 0 0% 0%
20230926 76.35 78.94 75.25 76.12 0.08% -0.64% 0% 21912 1.6787 104.56 76.61 0% 0 0% 0 0% 0 0% 0%
20230925 75.49 76.76 73.09 76.06 0.08% 1.01% 0% 17994 1.355 85.8 75.3 0% 0 0% 0 0% 0 0% 0%
20230922 75.6 77 74.35 76 0.21% 0.84% 0% 20411 1.5383 94.69 75.37 0% 0 0% 0 0% 0 0% 0%
20230921 77.03 77.38 75.54 75.84 -2.02% -0.46% 0% 11251 0.8572 48.93 76.19 0% 0 0% 0 0% 0 0% 0%
20230920 77.82 80.45 77.07 77.4 -0.4% -1.34% 0% 16661 1.307 62.61 78.45 0% 0 0% 0 0% 0 0% 0%
20230919 77.39 80.53 75.92 77.71 0.27% -0.44% 0% 18964 1.4801 64.08 78.05 0% 0 0% 0 0% 0 0% 0%
20230918 80.62 80.62 77.25 77.5 -3.85% -1.3% 0% 24149 1.8963 70.15 78.52 0% 0 0% 0 0% 0 0% 0%
20230915 79 82.44 77.82 80.6 2.54% 0.4% 0% 21974 1.764 60.76 80.28 0% 0 0% 0 0% 0 0% 0%
20230914 79.98 80.36 78 78.6 -2.1% -0.03% 0% 19303 1.5176 47.85 78.62 0% 0 0% 0 0% 0 0% 0%
20230913 80.33 82.8 78.55 80.29 0.78% -0.72% 0% 29099 2.3533 73.42 80.87 0% 0 0% 0 0% 0 0% 0%
20230912 80 81.9 79.34 79.67 -1.19% -0.7% 0% 17481 1.4025 43.39 80.23 0% 0 0% 0 0% 0 0% 0%
20230911 78.6 81 78.3 80.63 0.09% 0.74% 0% 22396 1.7926 54.72 80.04 0% 0 0% 0 0% 0 0% 0%
20230908 80.07 83.25 78.48 80.56 -1.88% -0.26% 0% 34951 2.8231 83.23 80.77 0% 0 0% 0 0% 0 0% 0%
20230907 82.49 88 79.87 82.1 0.63% -1.18% 0% 50557 4.2003 124.72 83.08 0% 0 0% 0 0% 0 0% 0%
20230906 78.42 82.66 78.19 81.59 1.57% 1.37% 0% 43512 3.5021 108.95 80.49 0% 0 0% 0 0% 0 0% 0%
20230905 76 82.5 75.12 80.33 5.01% 0.78% 0% 67889 5.4112 181.8 79.71 0% 0 0% 0 0% 0 0% 0%
20230904 72.36 76.54 72 76.5 5.72% 3.28% 0% 52454 3.8853 150.1 74.07 0% 0 0% 0 0% 0 0% 0%
20230901 73.3 79.56 72.28 72.36 0.04% -5.49% 0% 58038 4.4431 190.68 76.56 0% 0 0% 0 0% 0 0% 0%
20230831 72.71 73.29 70.13 72.33 0.49% 0.51% 0% 25558 1.8392 91.77 71.96 0% 0 0% 0 0% 0 0% 0%
20230830 69.47 73 69.39 71.98 4.02% 0.19% 0% 36416 2.6162 132.61 71.84 0% 0 0% 0 0% 0 0% 0%
20230829 66.16 69.3 65 69.2 3.73% 1.84% 0% 26920 1.8291 100.96 67.95 0% 0 0% 0 0% 0 0% 0%
20230828 71.34 73.98 65.2 66.71 -2.76% -3.79% 0% 42320 2.9343 171.33 69.34 0% 0 0% 0 0% 0 0% 0%
20230825 70.1 71.39 68.2 68.6 -5.41% -1.15% 0% 37143 2.5778 166.7 69.4 0% 0 0% 0 0% 0 0% 0%
20230824 65.59 72.52 65 72.52 10% 4.09% 0% 38470 2.6803 178.99 69.67 0% 0 0% 0 0% 0 0% 0%
20230823 65.19 66.4 64.1 65.93 0.11% 0.86% 0% 17402 1.1376 75.44 65.37 0% 0 0% 0 0% 0 0% 0%
20230822 64.28 66.7 63 65.86 2.46% 0.87% 0% 23447 1.5308 101.36 65.29 0% 0 0% 0 0% 0 0% 0%
20230821 64.53 65.79 63.7 64.28 -1.29% -0.28% 0% 20289 1.3078 88.51 64.46 0% 0 0% 0 0% 0 0% 0%
20230818 67.54 69.3 65.09 65.12 -3.24% -2.41% 0% 17588 1.1736 77.53 66.73 0% 0 0% 0 0% 0 0% 0%
20230817 67 68.88 65.5 67.3 0.57% -0.25% 0% 22649 1.5281 101.71 67.47 0% 0 0% 0 0% 0 0% 0%
20230816 70.01 70.01 66.73 66.92 -4.14% -1.09% 0% 16879 1.142 77.32 67.66 0% 0 0% 0 0% 0 0% 0%
20230815 70.68 71.34 69 69.81 -0.39% -0.39% 0% 12012 0.8418 55.59 70.08 0% 0 0% 0 0% 0 0% 0%
20230814 70.94 70.94 68.77 70.08 -3.46% 0.44% 0% 15469 1.0792 65.66 69.77 0% 0 0% 0 0% 0 0% 0%
20230811 74.29 75 70.11 72.59 -2.43% 0.58% 0% 28848 2.0821 119.92 72.17 0% 0 0% 0 0% 0 0% 0%
20230810 71.1 75.1 70.8 74.4 4.79% 0.95% 0% 37555 2.7678 163.32 73.7 0% 0 0% 0 0% 0 0% 0%
20230809 71.1 72.15 69.38 71 -2.22% 0.41% 0% 16112 1.1393 72.24 70.71 0% 0 0% 0 0% 0 0% 0%
20230808 72.36 73.32 71.5 72.61 0.35% 0.26% 0% 15221 1.1023 60.24 72.42 0% 0 0% 0 0% 0 0% 0%
20230807 72.34 74.36 71.81 72.36 -0.33% -0.52% 0% 20376 1.4821 76.47 72.74 0% 0 0% 0 0% 0 0% 0%
20230804 72.17 72.8 71.36 72.6 0.36% 0.65% 0% 14181 1.0229 48.78 72.13 0% 0 0% 0 0% 0 0% 0%
20230803 72.83 73.9 71.81 72.34 -0.84% -0.26% 0% 16527 1.1987 54.97 72.53 0% 0 0% 0 0% 0 0% 0%
20230802 74 75.22 72.71 72.95 -2.64% -1.04% 0% 20793 1.5329 63.73 73.72 0% 0 0% 0 0% 0 0% 0%
20230801 74 76.76 73.66 74.93 0.23% -0.62% 0% 28877 2.1774 85.41 75.4 0% 0 0% 0 0% 0 0% 0%
20230731 72.01 75.31 71.31 74.76 1.27% 1.27% 0% 27366 2.0202 69.15 73.82 0% 0 0% 0 0% 0 0% 0%
20230728 75.2 75.7 71.54 73.82 0.72% 0.48% 0% 30605 2.2487 71.06 73.47 0% 0 0% 0 0% 0 0% 0%
20230727 72.99 74.4 72.6 73.29 -0.29% -0.15% 0% 21678 1.5912 43.63 73.4 0% 0 0% 0 0% 0 0% 0%
20230726 76.7 76.9 72.24 73.5 -4.48% -0.55% 0% 42020 3.1058 80.59 73.91 0% 0 0% 0 0% 0 0% 0%
20230725 78.74 79.87 76.78 76.95 -2.11% -1% 0% 29398 2.285 57.48 77.73 0% 0 0% 0 0% 0 0% 0%
20230724 74.55 81.22 74.55 78.61 3.14% -0.9% 0% 41137 3.2629 76.93 79.32 0% 0 0% 0 0% 0 0% 0%
20230721 77 79.2 75.22 76.22 -1.01% -1.08% 0% 24798 1.9108 45.84 77.05 0% 0 0% 0 0% 0 0% 0%
20230720 80.81 81.25 76.86 77 -5.23% -1.87% 0% 44502 3.4921 78.65 78.47 0% 0 0% 0 0% 0 0% 0%
20230719 82.95 84.5 80.25 81.25 -1.49% -0.99% 0% 36244 2.9742 65.56 82.06 0% 0 0% 0 0% 0 0% 0%
20230718 85.28 89.8 82 82.48 -2.85% -3.45% 0% 69296 5.9198 125.84 85.43 0% 0 0% 0 0% 0 0% 0%
20230717 80.53 86.6 80.53 84.9 -0.12% 1.25% 0% 53059 4.4492 102.74 83.85 0% 0 0% 0 0% 0 0% 0%
20230714 88.5 89.8 84 85 0.01% -2.1% 0% 81240 7.0532 172.75 86.82 0% 0 0% 0 0% 0 0% 0%
20230713 77.74 84.99 77.74 84.99 10.01% 2.72% 0% 44333 3.6683 101.72 82.74 0% 0 0% 0 0% 0 0% 0%
20230712 110.49 114.18 108 108.35 -2.03% -2.01% 0% 38891 4.3 127.52 110.57 0% 0 0% 0 0% 0 0% 0%
20230711 103.5 112 103.5 110.6 6.81% 1.6% 0% 45397 4.942 158.51 108.86 0% 0 0% 0 0% 0 0% 0%
20230710 106.15 109.88 103.5 103.55 -3.22% -1.86% 0% 23813 2.5126 92.07 105.51 0% 0 0% 0 0% 0 0% 0%
20230707 110 110.8 104.86 107 0% -0.33% 0% 42969 4.6127 177.39 107.35 0% 0 0% 0 0% 0 0% 0%
20230706 96.16 107 96.16 107 10% 4.12% 0% 43487 4.4693 189.67 102.77 0% 0 0% 0 0% 0 0% 0%
20230705 89.98 99.55 89.5 97.27 7.48% 0.18% 0% 47834 4.6448 229.49 97.1 0% 0 0% 0 0% 0 0% 0%
20230704 87.03 91.99 84.99 90.5 0.25% 2.35% 0% 24643 2.179 115.99 88.42 0% 0 0% 0 0% 0 0% 0%
20230703 93 93.8 88.02 90.27 -2.94% 0.08% 0% 21822 1.9683 106.98 90.2 0% 0 0% 0 0% 0 0% 0%
20230630 86.66 94.8 85.99 93 3.79% 2.25% 0% 25255 2.2969 122.89 90.95 0% 0 0% 0 0% 0 0% 0%
20230629 88.62 92.79 88.59 89.6 1.12% -0.7% 0% 16016 1.4451 77.1 90.23 0% 0 0% 0 0% 0 0% 0%
20230628 89.1 90.66 84 88.61 -1.38% 1.15% 0% 18474 1.6184 81.21 87.6 0% 0 0% 0 0% 0 0% 0%
20230627 90.86 93.5 89.05 89.85 -0.11% -1.33% 0% 13357 1.2163 60.65 91.06 0% 0 0% 0 0% 0 0% 0%
20230626 89.89 93.17 89.05 89.95 -1.46% -0.81% 0% 13537 1.2275 59.05 90.68 0% 0 0% 0 0% 0 0% 0%
20230621 92.5 94.5 91.11 91.28 -2.03% -1.46% 0% 20020 1.8544 85.52 92.63 0% 0 0% 0 0% 0 0% 0%
20230620 95.5 95.87 92.6 93.17 -3.42% -0.62% 0% 15737 1.4753 65.94 93.75 0% 0 0% 0 0% 0 0% 0%
20230619 95.48 98 91.3 96.47 2.72% 0.84% 0% 28850 2.76 107.91 95.67 0% 0 0% 0 0% 0 0% 0%
20230616 91.94 94.58 90.5 93.92 1.36% 1.05% 0% 18720 1.7399 69.62 92.94 0% 0 0% 0 0% 0 0% 0%
20230615 97.55 98 91.51 92.66 -3.78% -0.74% 0% 23775 2.2195 86.32 93.35 0% 0 0% 0 0% 0 0% 0%
20230614 94.7 97.44 92.06 96.3 1.18% 1.58% 0% 24200 2.2942 78.4 94.8 0% 0 0% 0 0% 0 0% 0%
20230613 92.18 95.94 90.51 95.18 4.15% 0.97% 0% 27142 2.5586 77.71 94.27 0% 0 0% 0 0% 0 0% 0%
20230612 92.52 94.7 91.2 91.39 -1.58% -1.39% 0% 17653 1.6361 48.81 92.68 0% 0 0% 0 0% 0 0% 0%
20230609 92.63 94 90.1 92.86 1.55% 0.88% 0% 20191 1.8586 49.84 92.05 0% 0 0% 0 0% 0 0% 0%
20230608 94.5 94.9 91.31 91.44 -2.72% -1.53% 0% 21676 2.0129 50.37 92.86 0% 0 0% 0 0% 0 0% 0%
20230607 92.01 95.08 92.01 94 1.01% 0.28% 0% 26365 2.4715 59.5 93.74 0% 0 0% 0 0% 0 0% 0%
20230606 88.84 96.88 85.82 93.06 4.8% 0.48% 0% 47000 4.3533 100.47 92.62 0% 0 0% 0 0% 0 0% 0%
20230605 90.12 91.7 88.54 88.8 -1.46% -0.86% 0% 19749 1.769 41.75 89.57 0% 0 0% 0 0% 0 0% 0%
20230602 90.61 92.51 89.66 90.12 -1.81% -0.72% 0% 27425 2.4893 53.09 90.77 0% 0 0% 0 0% 0 0% 0%
20230601 93.3 100.97 91.6 91.78 -2.5% -2.92% 0% 61227 5.7881 123.17 94.54 0% 0 0% 0 0% 0 0% 0%
20230531 87.8 98.62 86.88 94.13 5% 1.55% 0% 64420 5.9713 138.79 92.69 0% 0 0% 0 0% 0 0% 0%
20230530 89.18 92.34 88.07 89.65 0.53% -0.33% 0% 35669 3.2085 80.67 89.95 0% 0 0% 0 0% 0 0% 0%
20230529 93 94.16 88.39 89.18 -2.91% -1.99% 0% 60569 5.5112 141.68 90.99 0% 0 0% 0 0% 0 0% 0%
20230526 83.53 91.85 83.5 91.85 10% 1.76% 0% 51402 4.6394 133.82 90.26 0% 0 0% 0 0% 0 0% 0%
20230525 84 87.36 81.94 83.5 -4.02% -0.8% 0% 44200 3.7205 120.21 84.17 0% 0 0% 0 0% 0 0% 0%
20230524 87.89 90.87 85.3 87 -0.74% -1.1% 0% 50223 4.4182 154.99 87.97 0% 0 0% 0 0% 0 0% 0%
20230523 86 89.8 85.61 87.65 -1.79% -0.14% 0% 42846 3.7607 149.54 87.77 0% 0 0% 0 0% 0 0% 0%
20230522 88.98 90.19 85.17 89.25 6.31% 1.41% 0% 76441 6.7274 297.96 88.01 0% 0 0% 0 0% 0 0% 0%
20230519 77.41 83.95 77.25 83.95 10% 0.37% 0% 35622 2.9794 173 83.64 0% 0 0% 0 0% 0 0% 0%
20230518 75 76.96 74.08 76.32 1.48% 0.61% 0% 23980 1.8192 115.29 75.86 0% 0 0% 0 0% 0 0% 0%
20230517 72.19 77.27 71.51 75.21 4.18% -0.16% 0% 31379 2.3637 151.35 75.33 0% 0 0% 0 0% 0 0% 0%
20230516 67.85 74.5 67.85 72.19 6.33% 1.09% 0% 32669 2.3329 153.65 71.41 0% 0 0% 0 0% 0 0% 0%
20230515 63.82 67.95 63.3 67.89 5.4% 2.68% 0% 19246 1.2726 86.81 66.12 0% 0 0% 0 0% 0 0% 0%
20230510 64.72 65.49 62.5 63.32 -1.28% -0.35% 0% 14541 0.9239 60.91 63.54 0% 0 0% 0 0% 0 0% 0%
20230509 66.66 67.24 64.07 64.14 -4.31% -1.94% 0% 19389 1.2682 66.74 65.41 0% 0 0% 0 0% 0 0% 0%
20230508 66.86 68.74 66.18 67.03 -1.47% -0.49% 0% 14819 0.9982 46.51 67.36 0% 0 0% 0 0% 0 0% 0%
20230505 67.15 68.91 66.82 68.03 1.3% 0.07% 0% 17194 1.1688 50.96 67.98 0% 0 0% 0 0% 0 0% 0%
20230504 67.74 67.8 65.61 67.16 -1.77% 0.54% 0% 19980 1.3347 54.24 66.8 0% 0 0% 0 0% 0 0% 0%
20230428 66.75 68.5 65.95 68.37 2.04% 1.06% 0% 21655 1.465 55.66 67.65 0% 0 0% 0 0% 0 0% 0%
20230427 67.79 69.8 65.11 67 0.21% -0.9% 0% 24686 1.6691 57.35 67.61 0% 0 0% 0 0% 0 0% 0%
20230426 70.02 70.85 66.21 66.86 -5.16% -1.92% 0% 28032 1.911 60.06 68.17 0% 0 0% 0 0% 0 0% 0%
20230425 72.39 74.01 70.01 70.5 -3.78% -2.04% 0% 24677 1.7761 50.59 71.97 0% 0 0% 0 0% 0 0% 0%
20230424 74.5 76.16 72.32 73.27 -5% -0.54% 0% 31490 2.3198 56.78 73.67 0% 0 0% 0 0% 0 0% 0%
20230421 86 86 77.13 77.13 -10% -4.32% 0% 51600 4.1594 91.83 80.61 0% 0 0% 0 0% 0 0% 0%
20230420 81.4 85.73 80.69 85.7 4.82% 2.22% 0% 44396 3.7221 82.58 83.84 0% 0 0% 0 0% 0 0% 0%
20230419 82.9 84.65 81.4 81.76 -1.97% -1.42% 0% 30276 2.5111 54.04 82.94 0% 0 0% 0 0% 0 0% 0%
20230418 83.66 85.1 80 83.4 -2% 1.78% 0% 34376 2.8168 57.11 81.94 0% 0 0% 0 0% 0 0% 0%
20230417 85.5 89.88 84.98 85.1 -1.74% -2.22% 0% 34900 3.0373 56.93 87.03 0% 0 0% 0 0% 0 0% 0%
20230414 85.2 87.31 80.29 86.61 1.99% 2.33% 0% 50328 4.2598 73.28 84.64 0% 0 0% 0 0% 0 0% 0%
20230413 88.18 88.66 84.01 84.92 -6.59% -1.55% 0% 50433 4.3503 73.81 86.26 0% 0 0% 0 0% 0 0% 0%
20230412 92.34 93.23 86.79 90.91 -3.04% 1.19% 0% 57407 5.1577 87.85 89.84 0% 0 0% 0 0% 0 0% 0%
20230411 90.42 97.96 85.64 93.76 5.1% 1.55% 0% 81464 7.5216 134.95 92.33 0% 0 0% 0 0% 0 0% 0%
20230410 82.28 89.21 79 89.21 10% 3.67% 0% 77477 6.6668 129.4 86.05 0% 0 0% 0 0% 0 0% 0%
20230407 79 81.81 76.18 81.1 1.41% 2.52% 0% 49181 3.8907 81.85 79.11 0% 0 0% 0 0% 0 0% 0%
20230406 77.15 82.83 76.83 79.97 1.27% -0.92% 0% 62014 5.0053 108.1 80.71 0% 0 0% 0 0% 0 0% 0%
20230404 78.75 82.34 76.88 78.97 -3.1% 0.15% 0% 66758 5.2637 124.2 78.85 0% 0 0% 0 0% 0 0% 0%
20230403 85.2 88 81.44 81.5 0.01% -2.61% 0% 81046 6.7816 177.25 83.68 0% 0 0% 0 0% 0 0% 0%
20230331 83.98 87.66 79 81.49 1.76% -1.74% 0% 92960 7.7093 232.99 82.93 0% 0 0% 0 0% 0 0% 0%
20230330 74.89 80.08 74.89 80.08 10% 2.05% 0% 64449 5.0576 187.97 78.47 0% 0 0% 0 0% 0 0% 0%
20230329 65.83 72.8 64.63 72.8 10% 4.79% 0% 58909 4.0924 178.49 69.47 0% 0 0% 0 0% 0 0% 0%
20230328 69.04 69.29 66.03 66.18 -5.66% -1.58% 0% 30238 2.0331 97.08 67.24 0% 0 0% 0 0% 0 0% 0%
20230327 67.44 71.58 67.44 70.15 4.81% 0.76% 0% 42675 2.9711 144.65 69.62 0% 0 0% 0 0% 0 0% 0%
20230324 69.08 71.2 66 66.93 -3.81% -1.76% 0% 37125 2.5295 139.63 68.13 0% 0 0% 0 0% 0 0% 0%
20230323 66.48 69.6 66.23 69.58 4.87% 2.08% 0% 37409 2.5498 170.64 68.16 0% 0 0% 0 0% 0 0% 0%
20230322 67.31 67.31 65.99 66.35 -1.1% -0.11% 0% 12774 0.8485 53.16 66.42 0% 0 0% 0 0% 0 0% 0%
20230321 66.2 67.32 65.31 67.09 0.66% 0.93% 0% 14146 0.9403 56.1 66.47 0% 0 0% 0 0% 0 0% 0%
20230320 67.02 68.28 66 66.65 0.56% -0.67% 0% 21434 1.4383 84.77 67.1 0% 0 0% 0 0% 0 0% 0%
20230317 65 67.5 64.77 66.28 3.08% 0.14% 0% 21407 1.4169 84.07 66.19 0% 0 0% 0 0% 0 0% 0%
20230316 65.18 66.41 64.02 64.3 -3.24% -0.96% 0% 17796 1.1554 68.8 64.92 0% 0 0% 0 0% 0 0% 0%
20230315 68.6 70.16 66.02 66.45 -3.67% -2.14% 0% 32123 2.181 132.85 67.9 0% 0 0% 0 0% 0 0% 0%
20230314 66.2 68.99 64.61 68.98 3.89% 2.47% 0% 26468 1.7817 118.18 67.32 0% 0 0% 0 0% 0 0% 0%
20230313 66.52 66.95 65.1 66.4 -0.6% 0.76% 0% 13732 0.905 66.28 65.9 0% 0 0% 0 0% 0 0% 0%
20230310 66.4 68.4 65.72 66.8 -1.56% -0.07% 0% 19482 1.3023 97.84 66.85 0% 0 0% 0 0% 0 0% 0%
20230309 67.88 69.92 66.77 67.86 -0.03% -0.66% 0% 30679 2.0958 168.78 68.31 0% 0 0% 0 0% 0 0% 0%
20230308 64.02 68.69 63.97 67.88 4.58% 1.3% 0% 30165 2.0215 185.97 67.01 0% 0 0% 0 0% 0 0% 0%
20230307 67.06 67.88 64.56 64.91 -1.52% -1.49% 0% 21674 1.4282 154.41 65.89 0% 0 0% 0 0% 0 0% 0%
20230306 63.5 66.5 63.03 65.91 2.2% 1.24% 0% 24171 1.5736 190.62 65.1 0% 0 0% 0 0% 0 0% 0%
20230303 62 66 61.38 64.49 5.86% 1.48% 0% 24759 1.5734 216.96 63.55 0% 0 0% 0 0% 0 0% 0%
20230302 62.87 63.25 60.85 60.92 -3.09% -1.49% 0% 11470 0.7093 109.74 61.84 0% 0 0% 0 0% 0 0% 0%
20230301 61 62.87 60.62 62.86 2.9% 1.29% 0% 13151 0.8161 120.06 62.06 0% 0 0% 0 0% 0 0% 0%
20230228 61.07 61.79 60 61.09 -0.16% 0.15% 0% 6374 0.3888 55.22 61 0% 0 0% 0 0% 0 0% 0%
20230227 60.61 61.39 59.38 61.19 1.21% 1.31% 0% 8898 0.5374 70.8 60.4 0% 0 0% 0 0% 0 0% 0%
20230224 60.3 61 60 60.46 0.67% -0.03% 0% 6491 0.3926 46.04 60.48 0% 0 0% 0 0% 0 0% 0%
20230223 61.01 61.44 59.8 60.06 -1.99% -0.63% 0% 8704 0.5261 47.86 60.44 0% 0 0% 0 0% 0 0% 0%
20230222 61.09 61.6 60.46 61.28 0.23% 0.43% 0% 6283 0.3834 30.5 61.02 0% 0 0% 0 0% 0 0% 0%
20230221 61.55 62 60.01 61.14 -0.67% 0.28% 0% 7389 0.4505 33.43 60.97 0% 0 0% 0 0% 0 0% 0%
20230220 60.31 61.55 59.4 61.55 1.55% 2.04% 0% 8843 0.5334 37.88 60.32 0% 0 0% 0 0% 0 0% 0%
20230217 62.5 62.95 60.61 60.61 -3.43% -1.43% 0% 12314 0.7572 52.28 61.49 0% 0 0% 0 0% 0 0% 0%
20230216 65.1 65.73 62.5 62.76 -2.92% -2% 0% 14668 0.9393 62.2 64.04 0% 0 0% 0 0% 0 0% 0%
20230215 65 65.93 63.9 64.65 -1.21% 0.22% 0% 15023 0.9691 60.31 64.51 0% 0 0% 0 0% 0 0% 0%
20230214 67 67.58 65.44 65.44 -2.49% -1.15% 0% 14019 0.928 55.4 66.2 0% 0 0% 0 0% 0 0% 0%
20230213 67.25 68.25 65.44 67.11 -1% 0.54% 0% 22000 1.4684 83.16 66.75 0% 0 0% 0 0% 0 0% 0%
20230210 66.3 69.4 65.6 67.79 2.77% 0.43% 0% 41486 2.8005 155.26 67.5 0% 0 0% 0 0% 0 0% 0%
20230209 62 67.8 61.53 65.96 5.86% 1.96% 0% 31928 2.0653 110.7 64.69 0% 0 0% 0 0% 0 0% 0%
20230208 64.23 65.66 62.07 62.31 -3% -1.6% 0% 19685 1.2465 63.65 63.32 0% 0 0% 0 0% 0 0% 0%
20230207 64 64.77 63.48 64.24 0.25% 0.37% 0% 15275 0.9776 48.66 64 0% 0 0% 0 0% 0 0% 0%
20230206 66.11 67.3 63.95 64.08 -2.02% -1.31% 0% 14435 0.9373 45.65 64.93 0% 0 0% 0 0% 0 0% 0%
20230203 65.1 65.88 63.68 65.4 -0.15% 1.04% 0% 20360 1.3179 63.49 64.73 0% 0 0% 0 0% 0 0% 0%
20230202 67.18 67.3 65.42 65.5 -1.65% -0.92% 0% 28963 1.9146 92.37 66.11 0% 0 0% 0 0% 0 0% 0%
20230201 66.46 67 65.7 66.6 0.14% 0.67% 0% 24917 1.6486 83.27 66.16 0% 0 0% 0 0% 0 0% 0%
20230131 68 68.8 65.4 66.51 -3.71% -0.24% 0% 26903 1.7935 90.16 66.67 0% 0 0% 0 0% 0 0% 0%
20230130 71.4 71.87 68.12 69.07 -2.25% -0.27% 0% 25472 1.7642 89.6 69.26 0% 0 0% 0 0% 0 0% 0%
20230120 69.37 73.77 68.4 70.66 1.8% -0.87% 0% 47283 3.3704 177.67 71.28 0% 0 0% 0 0% 0 0% 0%
20230119 63.51 69.41 63.01 69.41 10% 1.85% 0% 44050 3.0019 199.52 68.15 0% 0 0% 0 0% 0 0% 0%
20230118 63.01 64.3 59.66 63.1 -1.94% 1.32% 0% 27978 1.7426 113.54 62.28 0% 0 0% 0 0% 0 0% 0%
20230117 62.78 65.4 62 64.35 2.7% 1.1% 0% 22647 1.4414 93.93 63.65 0% 0 0% 0 0% 0 0% 0%
20230116 62.28 63.24 61.31 62.66 0.45% 0.43% 0% 15911 0.9927 67.09 62.39 0% 0 0% 0 0% 0 0% 0%
20230113 61.41 62.88 60.18 62.38 3.09% 1.35% 0% 20803 1.2804 90.02 61.55 0% 0 0% 0 0% 0 0% 0%
20230112 60.34 61.17 59.47 60.51 0.3% 0.38% 0% 17061 1.0284 76.8 60.28 0% 0 0% 0 0% 0 0% 0%
20230111 58.62 61.47 57.6 60.33 2.43% 0.94% 0% 28681 1.7144 131.07 59.77 0% 0 0% 0 0% 0 0% 0%
20230110 58.8 60.9 58.08 58.9 2.26% -0.86% 0% 25408 1.5094 123.25 59.41 0% 0 0% 0 0% 0 0% 0%
20230109 56.03 57.66 56.03 57.6 2% 0.88% 0% 17386 0.9927 87.61 57.1 0% 0 0% 0 0% 0 0% 0%
20230106 57.04 57.66 55.73 56.47 -1.5% -0.18% 0% 18495 1.0462 91.26 56.57 0% 0 0% 0 0% 0 0% 0%
20230105 56.54 58.28 55.1 57.33 1.18% 0.67% 0% 24358 1.3872 125.44 56.95 0% 0 0% 0 0% 0 0% 0%
20230104 55.81 57.88 54.73 56.66 1.85% 1.31% 0% 25564 1.4297 135.27 55.93 0% 0 0% 0 0% 0 0% 0%
20230103 53.5 55.79 53.07 55.63 4.84% 1.44% 0% 15967 0.8756 88.03 54.84 0% 0 0% 0 0% 0 0% 0%
20221230 54.14 54.3 52.56 53.06 -1.25% -0.56% 0% 11590 0.6185 61.44 53.36 0% 0 0% 0 0% 0 0% 0%
20221229 53.35 54.45 53.08 53.73 0.71% -0.22% 0% 10892 0.5865 52.34 53.85 0% 0 0% 0 0% 0 0% 0%
20221228 55.85 55.85 53.35 53.35 -4.49% -1.6% 0% 15669 0.8495 65.45 54.22 0% 0 0% 0 0% 0 0% 0%
20221227 55.6 56.58 54.04 55.86 0.5% 0.7% 0% 16649 0.9236 65.15 55.47 0% 0 0% 0 0% 0 0% 0%
20221226 54.66 56.21 54.52 55.58 2.24% 0.42% 0% 11686 0.6468 43.44 55.35 0% 0 0% 0 0% 0 0% 0%
20221223 57.28 58.16 53.06 54.36 -5.82% -0.84% 0% 22665 1.2426 75.39 54.82 0% 0 0% 0 0% 0 0% 0%
20221222 59.83 59.97 57.3 57.72 -3.69% -0.57% 0% 14416 0.8368 50.17 58.05 0% 0 0% 0 0% 0 0% 0%
20221221 62.81 63.49 58.32 59.93 -4.1% 0.07% 0% 21181 1.2685 74.54 59.89 0% 0 0% 0 0% 0 0% 0%
20221220 61.71 65.93 61.5 62.49 2.48% -1.28% 0% 22406 1.4184 80.1 63.3 0% 0 0% 0 0% 0 0% 0%
20221219 65.87 65.87 60.97 60.98 -7.61% -2.48% 0% 23277 1.4555 77.96 62.53 0% 0 0% 0 0% 0 0% 0%
20221216 66.28 66.28 63.83 66 0.18% 1.41% 0% 21595 1.4055 69.6 65.08 0% 0 0% 0 0% 0 0% 0%
20221215 68.69 70.25 65.61 65.88 -3.12% -2.7% 0% 33694 2.2814 99.28 67.71 0% 0 0% 0 0% 0 0% 0%
20221214 73.7 74.6 68 68 -4.49% -3.93% 0% 30442 2.1547 87.65 70.78 0% 0 0% 0 0% 0 0% 0%
20221213 70.4 71.8 68.88 71.2 1.5% 1.47% 0% 23698 1.663 70.62 70.17 0% 0 0% 0 0% 0 0% 0%
20221212 68.74 72.13 68.29 70.15 2.78% -0.07% 0% 31473 2.2095 96.58 70.2 0% 0 0% 0 0% 0 0% 0%
20221209 67.27 70.45 67.27 68.25 0.53% -0.77% 0% 19656 1.3519 63.09 68.78 0% 0 0% 0 0% 0 0% 0%
20221208 68.32 69.33 67.86 67.89 -0.47% -0.8% 0% 16856 1.1537 55.32 68.44 0% 0 0% 0 0% 0 0% 0%
20221207 68.11 68.98 65.9 68.21 0.16% 1.02% 0% 28237 1.9067 92.66 67.52 0% 0 0% 0 0% 0 0% 0%
20221206 69 70.87 67 68.1 0.47% -0.87% 0% 33998 2.3355 117.74 68.7 0% 0 0% 0 0% 0 0% 0%
20221205 67.76 69.88 66.66 67.78 -0.03% -0.53% 0% 43118 2.9379 155.12 68.14 0% 0 0% 0 0% 0 0% 0%
20221202 62.29 68.2 61.77 67.8 6.15% 5.15% 0% 64842 4.1811 238.86 64.48 0% 0 0% 0 0% 0 0% 0%
20221201 58.5 63.87 58.3 63.87 10.01% 1.91% 0% 68856 4.3152 282.5 62.67 0% 0 0% 0 0% 0 0% 0%
20221130 58.16 58.75 57.5 58.06 -0.89% 0.09% 0% 10646 0.6176 45.49 58.01 0% 0 0% 0 0% 0 0% 0%
20221129 59 59.1 57.8 58.58 0.1% 0% 0% 15431 0.9039 62.88 58.58 0% 0 0% 0 0% 0 0% 0%
20221128 57.97 59.96 57.66 58.52 -1.32% -0.65% 0% 13562 0.7988 50.66 58.9 0% 0 0% 0 0% 0 0% 0%
20221125 58.9 61.5 58.5 59.3 0.54% -0.77% 0% 13904 0.8309 50.79 59.76 0% 0 0% 0 0% 0 0% 0%
20221124 60.11 60.35 58.8 58.98 -1.52% -0.72% 0% 14382 0.8545 48.95 59.41 0% 0 0% 0 0% 0 0% 0%
20221123 60.46 61.98 58.24 59.89 -1.3% -0.12% 0% 19396 1.1629 61.35 59.96 0% 0 0% 0 0% 0 0% 0%
20221122 61.01 62.99 59.82 60.68 -1.57% -1.09% 0% 22862 1.4026 75.26 61.35 0% 0 0% 0 0% 0 0% 0%
20221121 60.88 63.15 60.88 61.65 1.33% -0.26% 0% 24124 1.4911 81.18 61.81 0% 0 0% 0 0% 0 0% 0%
20221118 60.72 61.61 59.8 60.84 -0.31% 0.26% 0% 29901 1.8143 98.82 60.68 0% 0 0% 0 0% 0 0% 0%
20221117 57.6 62.8 56.31 61.03 5.35% 1.82% 0% 42355 2.5389 139.91 59.94 0% 0 0% 0 0% 0 0% 0%
20221116 59.3 59.8 57.77 57.93 -2.47% -1.38% 0% 22577 1.3262 78.35 58.74 0% 0 0% 0 0% 0 0% 0%
20221115 57 60.5 56.84 59.4 3.05% 0.41% 0% 37267 2.2049 128.99 59.16 0% 0 0% 0 0% 0 0% 0%
20221114 55.97 58.2 55.18 57.64 1.51% 1.16% 0% 22705 1.2938 80.18 56.98 0% 0 0% 0 0% 0 0% 0%
20221111 58.7 59.5 56.65 56.78 -1.76% -1.71% 0% 31797 1.837 111.85 57.77 0% 0 0% 0 0% 0 0% 0%
20221110 55.99 59.89 55.58 57.8 2.68% -0.93% 0% 38584 2.251 138.74 58.34 0% 0 0% 0 0% 0 0% 0%
20221109 56.5 57 55.5 56.29 -0.65% 0.2% 0% 14047 0.7892 50.58 56.18 0% 0 0% 0 0% 0 0% 0%
20221108 57.24 57.29 55.6 56.66 -0.98% 0.44% 0% 19320 1.0899 64.36 56.41 0% 0 0% 0 0% 0 0% 0%
20221107 55.81 57.61 55.81 57.22 0.9% 0.65% 0% 23590 1.3411 78.34 56.85 0% 0 0% 0 0% 0 0% 0%
20221104 55.55 57.1 54.84 56.71 0.76% 1.03% 0% 27275 1.531 89.06 56.13 0% 0 0% 0 0% 0 0% 0%
20221103 54.67 56.68 54.03 56.28 2.68% 0.81% 0% 23490 1.3114 73.8 55.83 0% 0 0% 0 0% 0 0% 0%
20221102 54.36 56.4 54.31 54.81 0.61% -1.1% 0% 26781 1.4842 80.89 55.42 0% 0 0% 0 0% 0 0% 0%
20221101 53.93 54.98 53.14 54.48 0.63% 0.91% 0% 24263 1.31 75.95 53.99 0% 0 0% 0 0% 0 0% 0%
20221031 51.2 54.96 51.11 54.14 3.12% 1.25% 0% 29050 1.5532 94.36 53.47 0% 0 0% 0 0% 0 0% 0%
20221028 53.5 55.55 51.89 52.5 -2.33% -3.14% 0% 30190 1.6364 105.61 54.2 0% 0 0% 0 0% 0 0% 0%
20221027 55 56.02 53.69 53.75 -4.02% -1.66% 0% 30607 1.673 115.85 54.66 0% 0 0% 0 0% 0 0% 0%
20221026 52.5 57.92 51.98 56 6.36% 2.1% 0% 38137 2.0919 153.21 54.85 0% 0 0% 0 0% 0 0% 0%
20221025 53.77 54.75 51.6 52.65 -2.5% -0.04% 0% 22227 1.1707 92.46 52.67 0% 0 0% 0 0% 0 0% 0%
20221024 54.13 55.36 53.54 54 -0.15% -1.21% 0% 25989 1.4205 117.25 54.66 0% 0 0% 0 0% 0 0% 0%
20221021 56.56 56.56 52.33 54.08 -4.57% -0.11% 0% 41307 2.2362 195.66 54.14 0% 0 0% 0 0% 0 0% 0%
20221020 51.3 56.67 51.2 56.67 10% 3.83% 0% 36062 1.9684 199.8 54.58 0% 0 0% 0 0% 0 0% 0%
20221019 52.31 53.2 51.52 51.52 -1.28% -1.28% 0% 8902 0.4646 53.31 52.19 0% 0 0% 0 0% 0 0% 0%
20221018 53.1 53.29 51.55 52.19 -2.06% -0.04% 0% 10402 0.5431 57.05 52.21 0% 0 0% 0 0% 0 0% 0%
20221017 51.87 54 51.86 53.29 2.05% 0.51% 0% 11275 0.5978 60.45 53.02 0% 0 0% 0 0% 0 0% 0%
20220720 49.8 53.43 49.72 51.63 2.6% -0.56% 0% 46023 2.3896 84.24 51.92 0% 0 0% 0 0% 0 0% 0%
20220719 49.8 51.77 48.85 50.32 -0.55% 0.54% 0% 38543 1.9291 75.13 50.05 0% 0 0% 0 0% 0 0% 0%
20220718 50.06 53.98 48.6 50.6 0.88% -1.38% 0% 61608 3.1608 134.75 51.31 0% 0 0% 0 0% 0 0% 0%
20220715 45.1 50.16 45.06 50.16 10% 3.72% 0% 58185 2.8141 140.21 48.36 0% 0 0% 0 0% 0 0% 0%
20220714 45.02 46.2 45.02 45.6 0.95% -0.11% 0% 40261 1.838 97.15 45.65 0% 0 0% 0 0% 0 0% 0%
20220713 47 48.18 45.13 45.17 -9.41% -2.27% 0% 69167 3.1966 170.28 46.22 0% 0 0% 0 0% 0 0% 0%
20220712 49.86 50.75 49.86 49.86 -10% -0.24% 0% 39046 1.9515 117.02 49.98 0% 0 0% 0 0% 0 0% 0%
20220711 67.69 67.69 55.4 55.4 -9.99% -9.05% 0% 122210 7.4444 478.18 60.91 0% 0 0% 0 0% 0 0% 0%
20220708 61.55 61.55 61.55 61.55 10.01% 0.03% 0% 3169 0.195 54.69 61.53 0% 0 0% 0 0% 0 0% 0%
20220707 55.95 55.95 55.95 55.95 10.01% 0.02% 0% 3003 0.168 41.91 55.94 0% 0 0% 0 0% 0 0% 0%
20220706 50.86 50.86 50.86 50.86 9.99% -0.08% 0% 1161 0.0591 13.48 50.9 0% 0 0% 0 0% 0 0% 0%
20220705 46.24 46.24 46.24 46.24 9.99% 0.11% 0% 643 0.0297 5.45 46.19 0% 0 0% 0 0% 0 0% 0%
20220704 42.04 42.04 42.04 42.04 9.99% 0.02% 0% 740 0.0311 3.18 42.03 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