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. 胜通能源001331
    4. 返回上一页 刷新
股票代码（例：sz001331）       235条   (进入胜通能源股票专站) 胜通能源股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452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 16.88 17.25 16.88 17.16 2.26% 0.35% 0% 16161 0.2764 109.36 17.1 0% 0 0% 0 0% 0 0% 0%
20230927 16.77 17.13 16.74 16.78 0.06% -0.71% 0% 9901 0.1673 66.29 16.9 0% 0 0% 0 0% 0 0% 0%
20230926 16.86 17.01 16.71 16.77 -0.59% -0.59% 0% 9451 0.1594 62.51 16.87 0% 0 0% 0 0% 0 0% 0%
20230925 16.96 17.23 16.82 16.87 -0.71% -0.76% 0% 10433 0.1774 67.54 17 0% 0 0% 0 0% 0 0% 0%
20230922 16.79 17.03 16.7 16.99 1.13% 0.47% 0% 8635 0.146 54.61 16.91 0% 0 0% 0 0% 0 0% 0%
20230921 17.04 17.13 16.78 16.8 -1.58% -0.59% 0% 12973 0.2193 78.35 16.9 0% 0 0% 0 0% 0 0% 0%
20230920 17.3 17.3 17.02 17.07 -0.23% -0.35% 0% 10009 0.1715 56.32 17.13 0% 0 0% 0 0% 0 0% 0%
20230919 17.2 17.4 17.06 17.11 -0.35% -0.75% 0% 14115 0.2433 71.24 17.24 0% 0 0% 0 0% 0 0% 0%
20230918 17.06 17.21 16.8 17.17 0.64% 0.47% 0% 10105 0.1727 45.56 17.09 0% 0 0% 0 0% 0 0% 0%
20230915 17.25 17.27 16.91 17.06 -1.27% -0.18% 0% 10798 0.1845 44.22 17.09 0% 0 0% 0 0% 0 0% 0%
20230914 17.18 17.44 17.07 17.28 1.11% 0.06% 0% 16451 0.2841 61.9 17.27 0% 0 0% 0 0% 0 0% 0%
20230913 17.34 17.44 17.02 17.09 -1.44% -0.7% 0% 13006 0.2238 47.45 17.21 0% 0 0% 0 0% 0 0% 0%
20230912 17.1 17.45 17.06 17.34 1.29% 0.41% 0% 18111 0.3127 62.33 17.27 0% 0 0% 0 0% 0 0% 0%
20230911 17.04 17.17 16.86 17.12 0.59% 0.41% 0% 13877 0.2366 43.03 17.05 0% 0 0% 0 0% 0 0% 0%
20230908 16.68 17.17 16.63 17.02 1.19% 0.89% 0% 16897 0.285 45.78 16.87 0% 0 0% 0 0% 0 0% 0%
20230907 17.39 17.49 16.78 16.82 -3.28% -1% 0% 26022 0.4422 61.76 16.99 0% 0 0% 0 0% 0 0% 0%
20230906 17.36 17.76 17.27 17.39 -0.51% -0.69% 0% 29827 0.5224 66.39 17.51 0% 0 0% 0 0% 0 0% 0%
20230905 17.4 17.72 17.12 17.48 0.17% 0.29% 0% 34651 0.604 72.31 17.43 0% 0 0% 0 0% 0 0% 0%
20230904 17.32 17.56 17.13 17.45 1.45% 0.4% 0% 30643 0.5327 56.47 17.38 0% 0 0% 0 0% 0 0% 0%
20230901 16.78 17.46 16.55 17.2 2.14% 0.82% 0% 33641 0.5738 51.49 17.06 0% 0 0% 0 0% 0 0% 0%
20230831 17.08 17.21 16.71 16.84 -1.64% 0% 0% 23712 0.3992 32.09 16.84 0% 0 0% 0 0% 0 0% 0%
20230830 17.04 17.35 16.9 17.12 -0.47% 0.06% 0% 28037 0.4797 36.87 17.11 0% 0 0% 0 0% 0 0% 0%
20230829 16.62 17.4 16.45 17.2 3.55% 1% 0% 42249 0.7197 48.51 17.03 0% 0 0% 0 0% 0 0% 0%
20230828 17.99 18.08 16.5 16.61 -3.88% -3.32% 0% 52389 0.9 59.4 17.18 0% 0 0% 0 0% 0 0% 0%
20230825 17 18.18 16.31 17.28 0.35% -0.63% 0% 65070 1.1315 75.5 17.39 0% 0 0% 0 0% 0 0% 0%
20230824 18.4 18.56 17.15 17.22 -8.11% -2.27% 0% 61447 1.0825 65.16 17.62 0% 0 0% 0 0% 0 0% 0%
20230823 18.98 19.67 18.4 18.74 -2.65% -1.26% 0% 52192 0.9906 60.53 18.98 0% 0 0% 0 0% 0 0% 0%
20230822 19.28 19.92 18.93 19.25 -4.13% -0.52% 0% 85616 1.6564 106.43 19.35 0% 0 0% 0 0% 0 0% 0%
20230821 19 21.1 18.52 20.08 4.47% 2.61% 0% 116012 2.2701 160.44 19.57 0% 0 0% 0 0% 0 0% 0%
20230818 18.25 19.65 18.01 19.22 4.46% 0.58% 0% 96480 1.8441 152.58 19.11 0% 0 0% 0 0% 0 0% 0%
20230817 18.65 18.65 17.9 18.4 -1.39% 1.38% 0% 52180 0.9471 91.3 18.15 0% 0 0% 0 0% 0 0% 0%
20230816 19.36 20 18.6 18.66 -3.12% -1.94% 0% 64350 1.2248 129.09 19.03 0% 0 0% 0 0% 0 0% 0%
20230815 19 19.69 18.88 19.26 -0.47% -0.05% 0% 62669 1.2079 145.18 19.27 0% 0 0% 0 0% 0 0% 0%
20230814 19 19.45 18.46 19.35 -0.46% 2.38% 0% 85788 1.6211 224.07 18.9 0% 0 0% 0 0% 0 0% 0%
20230811 19.17 20.02 19 19.44 3.51% -0.36% 0% 143350 2.7971 481.53 19.51 0% 0 0% 0 0% 0 0% 0%
20230810 17.66 18.78 17.5 18.78 10.02% 1.29% 0% 47602 0.8825 289.25 18.54 0% 0 0% 0 0% 0 0% 0%
20230809 17.07 17.11 16.97 17.07 0% 0.12% 0% 5673 0.0967 44.76 17.05 0% 0 0% 0 0% 0 0% 0%
20230808 17.19 17.2 16.98 17.07 -0.35% 0.06% 0% 6989 0.1192 51.26 17.06 0% 0 0% 0 0% 0 0% 0%
20230807 17.19 17.29 17.06 17.13 -0.35% -0.17% 0% 8116 0.1393 61.45 17.16 0% 0 0% 0 0% 0 0% 0%
20230804 17.48 17.48 17.16 17.19 -1.21% -0.52% 0% 7927 0.137 64.65 17.28 0% 0 0% 0 0% 0 0% 0%
20230803 17.42 17.56 17.37 17.4 -0.51% 0% 0% 4908 0.0854 41.06 17.4 0% 0 0% 0 0% 0 0% 0%
20230802 17.68 17.68 17.45 17.49 -1.02% -0.17% 0% 5064 0.0887 41.07 17.52 0% 0 0% 0 0% 0 0% 0%
20230801 17.53 17.85 17.53 17.67 0.8% 0% 0% 8239 0.1456 65.35 17.67 0% 0 0% 0 0% 0 0% 0%
20230731 17.46 17.6 17.43 17.53 0.52% 0.11% 0% 6269 0.1098 49.89 17.51 0% 0 0% 0 0% 0 0% 0%
20230728 17.37 17.5 17.24 17.44 0.4% 0.29% 0% 5996 0.1043 41.26 17.39 0% 0 0% 0 0% 0 0% 0%
20230727 17.46 17.66 17.33 17.37 -0.52% -0.52% 0% 7314 0.1277 49.62 17.46 0% 0 0% 0 0% 0 0% 0%
20230726 17.35 17.66 17.33 17.46 0.46% -0.06% 0% 8940 0.1562 59.79 17.47 0% 0 0% 0 0% 0 0% 0%
20230725 17.17 17.42 17.04 17.38 1.4% 0.52% 0% 10137 0.1753 68.33 17.29 0% 0 0% 0 0% 0 0% 0%
20230724 17.22 17.22 17.03 17.14 0.06% 0.12% 0% 3704 0.0634 25.37 17.12 0% 0 0% 0 0% 0 0% 0%
20230721 17.16 17.28 17.08 17.13 0.12% -0.23% 0% 4910 0.0843 31.56 17.17 0% 0 0% 0 0% 0 0% 0%
20230720 17.19 17.29 17.08 17.11 -0.58% -0.41% 0% 7101 0.122 46.04 17.18 0% 0 0% 0 0% 0 0% 0%
20230719 17.15 17.48 17.06 17.21 0.58% -0.17% 0% 9410 0.1622 63.19 17.24 0% 0 0% 0 0% 0 0% 0%
20230718 17.27 17.29 17.02 17.11 -0.98% 0% 0% 10960 0.1875 73.62 17.11 0% 0 0% 0 0% 0 0% 0%
20230717 17.33 17.55 16.88 17.28 -6.14% 0.29% 0% 30050 0.5177 205.61 17.23 0% 0 0% 0 0% 0 0% 0%
20230714 18.35 18.47 18.23 18.41 0.38% 0.22% 0% 8039 0.1477 68.97 18.37 0% 0 0% 0 0% 0 0% 0%
20230713 18.27 18.48 18.27 18.34 0.38% -0.16% 0% 7345 0.1349 62.37 18.37 0% 0 0% 0 0% 0 0% 0%
20230712 18.46 18.59 18.27 18.27 -0.98% -0.71% 0% 7004 0.1289 59.72 18.4 0% 0 0% 0 0% 0 0% 0%
20230711 18.56 18.56 18.37 18.45 -0.43% 0.05% 0% 7288 0.1344 59.12 18.44 0% 0 0% 0 0% 0 0% 0%
20230710 18.43 18.67 18.36 18.53 1.37% 0.05% 0% 9260 0.1715 71.22 18.52 0% 0 0% 0 0% 0 0% 0%
20230707 18.34 18.45 18.22 18.28 -0.33% -0.27% 0% 4424 0.0811 30.81 18.33 0% 0 0% 0 0% 0 0% 0%
20230706 18.32 18.47 18.25 18.34 0% 0% 0% 5181 0.095 36.94 18.34 0% 0 0% 0 0% 0 0% 0%
20230705 18.5 18.5 18.32 18.34 -0.38% -0.27% 0% 7258 0.1335 41.67 18.39 0% 0 0% 0 0% 0 0% 0%
20230704 18.35 18.49 18.32 18.41 0.05% 0.11% 0% 7439 0.1368 48.81 18.39 0% 0 0% 0 0% 0 0% 0%
20230703 18.28 18.45 18.28 18.4 0.71% 0.22% 0% 8655 0.1589 53.6 18.36 0% 0 0% 0 0% 0 0% 0%
20230630 18.13 18.32 18.12 18.27 0.66% 0% 0% 8381 0.1531 50.72 18.27 0% 0 0% 0 0% 0 0% 0%
20230629 18.07 18.25 18 18.15 -0.17% 0% 0% 7989 0.145 44.89 18.15 0% 0 0% 0 0% 0 0% 0%
20230628 18.19 18.5 18 18.18 0.83% -0.44% 0% 13805 0.2521 74.45 18.26 0% 0 0% 0 0% 0 0% 0%
20230627 17.95 18.16 17.8 18.03 0.39% 0.17% 0% 10345 0.1862 50.89 18 0% 0 0% 0 0% 0 0% 0%
20230626 17.57 18.55 17.3 17.96 2.05% -0.28% 0% 17748 0.3197 86.43 18.01 0% 0 0% 0 0% 0 0% 0%
20230621 17.79 17.91 17.59 17.6 -1.35% -0.85% 0% 7086 0.1258 33.75 17.75 0% 0 0% 0 0% 0 0% 0%
20230620 18.2 18.2 17.84 17.84 -1.65% -0.67% 0% 8912 0.1601 39.87 17.96 0% 0 0% 0 0% 0 0% 0%
20230619 18.08 18.44 17.9 18.14 0.11% 0.06% 0% 10673 0.1935 45.94 18.13 0% 0 0% 0 0% 0 0% 0%
20230616 18.04 18.57 18.04 18.12 1.23% -0.71% 0% 13946 0.2545 57.3 18.25 0% 0 0% 0 0% 0 0% 0%
20230615 17.87 18 17.74 17.9 0.11% 0.22% 0% 9184 0.164 36.2 17.86 0% 0 0% 0 0% 0 0% 0%
20230614 18.26 18.28 17.85 17.88 -2.24% -0.45% 0% 13366 0.2401 50.81 17.96 0% 0 0% 0 0% 0 0% 0%
20230613 18.48 18.48 18.21 18.29 -1.14% -0.05% 0% 7797 0.1427 29.41 18.3 0% 0 0% 0 0% 0 0% 0%
20230612 18.58 18.59 18.26 18.5 0.54% 0.27% 0% 8620 0.159 31.12 18.45 0% 0 0% 0 0% 0 0% 0%
20230609 18.24 18.44 18.1 18.4 0.66% 0.49% 0% 9772 0.1789 32.87 18.31 0% 0 0% 0 0% 0 0% 0%
20230608 18.31 18.84 18.28 18.28 -0.11% -1.14% 0% 12564 0.2323 34.99 18.49 0% 0 0% 0 0% 0 0% 0%
20230607 18.91 18.91 18.26 18.3 -3.23% -1.13% 0% 14523 0.2688 35.97 18.51 0% 0 0% 0 0% 0 0% 0%
20230606 27.18 27.34 26.65 26.81 -1.36% -0.26% 0% 8612 0.2315 32.11 26.88 0% 0 0% 0 0% 0 0% 0%
20230605 26.91 27.37 26.87 27.18 0.89% 0.22% 0% 11381 0.3087 43.45 27.12 0% 0 0% 0 0% 0 0% 0%
20230602 26.74 27.13 26.63 26.94 1.2% 0.11% 0% 10260 0.2761 40.22 26.91 0% 0 0% 0 0% 0 0% 0%
20230601 26.56 26.95 26.56 26.62 -0.26% -0.41% 0% 10492 0.2804 33.04 26.73 0% 0 0% 0 0% 0 0% 0%
20230531 27.46 27.6 26.51 26.69 -2.77% -0.63% 0% 17967 0.4826 58.28 26.86 0% 0 0% 0 0% 0 0% 0%
20230530 27.2 27.98 27.01 27.45 -0.04% 0.33% 0% 18902 0.5171 84.44 27.36 0% 0 0% 0 0% 0 0% 0%
20230529 27.39 28.1 27.01 27.46 -0.29% 0.04% 0% 31193 0.8562 148.36 27.45 0% 0 0% 0 0% 0 0% 0%
20230526 28.35 28.63 27.1 27.54 -4.14% -0.22% 0% 50661 1.3983 267.11 27.6 0% 0 0% 0 0% 0 0% 0%
20230525 26.14 28.73 26.06 28.73 9.99% 2.42% 0% 36928 1.036 255.83 28.05 0% 0 0% 0 0% 0 0% 0%
20230524 26.1 26.38 26 26.12 0.08% -0.42% 0% 5990 0.1571 48.33 26.23 0% 0 0% 0 0% 0 0% 0%
20230523 26.2 26.37 26.09 26.1 -0.53% -0.38% 0% 7845 0.2055 60.86 26.2 0% 0 0% 0 0% 0 0% 0%
20230522 25.7 26.35 25.7 26.24 1.82% 0.38% 0% 6145 0.1606 45.76 26.14 0% 0 0% 0 0% 0 0% 0%
20230519 25.8 26 25.65 25.77 -0.66% 0% 0% 3302 0.0851 21.69 25.77 0% 0 0% 0 0% 0 0% 0%
20230518 25.92 26.06 25.83 25.94 0.08% 0.04% 0% 3370 0.0874 20.41 25.93 0% 0 0% 0 0% 0 0% 0%
20230517 25.64 25.92 25.57 25.92 0.97% 0.5% 0% 4626 0.1193 25.18 25.79 0% 0 0% 0 0% 0 0% 0%
20230516 25.86 25.92 25.62 25.67 -0.62% -0.31% 0% 4372 0.1126 23 25.75 0% 0 0% 0 0% 0 0% 0%
20230515 25.5 25.85 25.39 25.83 1.57% 0.66% 0% 5857 0.1503 29.16 25.66 0% 0 0% 0 0% 0 0% 0%
20230510 25.25 25.42 24.91 25.23 -0.28% 0.08% 0% 4499 0.1134 23 25.21 0% 0 0% 0 0% 0 0% 0%
20230509 25.41 25.58 25.25 25.3 -0.39% -0.35% 0% 4722 0.1199 21.58 25.39 0% 0 0% 0 0% 0 0% 0%
20230508 25.35 25.63 25.22 25.4 0.2% 0% 0% 6672 0.1695 29.65 25.4 0% 0 0% 0 0% 0 0% 0%
20230505 26.39 26.39 25.34 25.35 -2.95% -0.82% 0% 8947 0.2287 38.54 25.56 0% 0 0% 0 0% 0 0% 0%
20230504 25.6 26.17 25.6 26.12 1.63% 0.62% 0% 6738 0.1749 30.06 25.96 0% 0 0% 0 0% 0 0% 0%
20230428 25.5 25.83 25.37 25.7 0.63% 0.12% 0% 7429 0.1907 33.48 25.67 0% 0 0% 0 0% 0 0% 0%
20230427 25.46 25.99 25.35 25.54 -7.06% -0.31% 0% 16338 0.4185 69.39 25.62 0% 0 0% 0 0% 0 0% 0%
20230426 26.44 27.48 26.41 27.48 3.93% 1.29% 0% 8797 0.2387 35.57 27.13 0% 0 0% 0 0% 0 0% 0%
20230425 27.06 27.25 26.24 26.44 -2.58% -1.08% 0% 9245 0.2471 33.85 26.73 0% 0 0% 0 0% 0 0% 0%
20230424 26.98 27.25 26.58 27.14 0.37% 0.74% 0% 6893 0.1857 24.22 26.94 0% 0 0% 0 0% 0 0% 0%
20230421 27.95 28.1 26.92 27.04 -3.12% -1.13% 0% 12001 0.3282 42.98 27.35 0% 0 0% 0 0% 0 0% 0%
20230420 28.61 28.66 27.9 27.91 -2.41% -0.61% 0% 9587 0.2692 36.36 28.08 0% 0 0% 0 0% 0 0% 0%
20230419 29 29.01 28.57 28.6 -1.17% -0.35% 0% 7379 0.2118 29.35 28.7 0% 0 0% 0 0% 0 0% 0%
20230418 29.02 29.08 28.88 28.94 -0.21% 0.1% 0% 3836 0.1109 15.62 28.91 0% 0 0% 0 0% 0 0% 0%
20230417 28.8 29.11 28.8 29 0.69% 0.14% 0% 4779 0.1384 19.22 28.96 0% 0 0% 0 0% 0 0% 0%
20230414 28.94 29.18 28.73 28.8 -0.55% -0.21% 0% 6986 0.2016 27.73 28.86 0% 0 0% 0 0% 0 0% 0%
20230413 29.01 29.53 28.5 28.96 -0.21% -0.41% 0% 7974 0.2319 34.08 29.08 0% 0 0% 0 0% 0 0% 0%
20230412 28.97 29.11 28.89 29.02 0.21% 0.14% 0% 4572 0.1325 22.38 28.98 0% 0 0% 0 0% 0 0% 0%
20230411 29.16 29.33 28.83 28.96 -0.58% 0.07% 0% 6205 0.1796 31.38 28.94 0% 0 0% 0 0% 0 0% 0%
20230410 29.5 29.5 29.07 29.13 -1.09% -0.44% 0% 6046 0.1769 42.38 29.26 0% 0 0% 0 0% 0 0% 0%
20230407 29.19 29.45 29.14 29.45 0.65% 0.27% 0% 5812 0.1707 39.93 29.37 0% 0 0% 0 0% 0 0% 0%
20230406 29.44 29.44 29.01 29.26 -0.65% 0.24% 0% 5653 0.165 39.12 29.19 0% 0 0% 0 0% 0 0% 0%
20230404 29.87 29.9 29.31 29.45 -1.04% -0.34% 0% 7350 0.2172 50.5 29.55 0% 0 0% 0 0% 0 0% 0%
20230403 29.49 29.88 29.46 29.76 0.92% -0.07% 0% 6713 0.1999 46.93 29.78 0% 0 0% 0 0% 0 0% 0%
20230331 29.11 29.63 29.11 29.49 1.44% 0.34% 0% 7414 0.2179 49.8 29.39 0% 0 0% 0 0% 0 0% 0%
20230330 29.3 29.53 28.9 29.07 -0.99% -0.21% 0% 8438 0.2458 58.71 29.13 0% 0 0% 0 0% 0 0% 0%
20230329 29.77 29.96 29.33 29.36 -1.71% -0.51% 0% 7309 0.2157 49.82 29.51 0% 0 0% 0 0% 0 0% 0%
20230328 29.74 30.36 29.72 29.87 0.54% -0.63% 0% 13226 0.3976 92.34 30.06 0% 0 0% 0 0% 0 0% 0%
20230327 29.45 29.74 29.4 29.71 0.61% 0.41% 0% 7110 0.2104 50.59 29.59 0% 0 0% 0 0% 0 0% 0%
20230324 29.1 29.86 29.08 29.53 1.3% 0.24% 0% 10546 0.3107 74.43 29.46 0% 0 0% 0 0% 0 0% 0%
20230323 29.3 29.43 29.1 29.15 -1.05% -0.21% 0% 6132 0.1791 51.16 29.21 0% 0 0% 0 0% 0 0% 0%
20230322 29.35 29.55 29.19 29.46 0.48% 0.34% 0% 6723 0.1974 48.47 29.36 0% 0 0% 0 0% 0 0% 0%
20230321 28.95 29.38 28.81 29.32 1.52% 0.83% 0% 6995 0.2034 49.92 29.08 0% 0 0% 0 0% 0 0% 0%
20230320 29.54 29.54 28.78 28.88 -2% -0.24% 0% 8930 0.2585 60.44 28.95 0% 0 0% 0 0% 0 0% 0%
20230317 29.78 29.85 29.44 29.47 -0.84% -0.47% 0% 8829 0.2614 62.97 29.61 0% 0 0% 0 0% 0 0% 0%
20230316 29.5 30.17 29.21 29.72 0.34% 0.13% 0% 13361 0.3966 95.82 29.68 0% 0 0% 0 0% 0 0% 0%
20230315 29.36 29.77 29.2 29.62 1.02% 0.3% 0% 5956 0.1759 42.83 29.53 0% 0 0% 0 0% 0 0% 0%
20230314 29.66 29.82 29.04 29.32 -1.54% -0.1% 0% 8124 0.2384 57.28 29.35 0% 0 0% 0 0% 0 0% 0%
20230313 29.75 29.95 29.28 29.78 0.07% 0.78% 0% 7786 0.2301 56.26 29.55 0% 0 0% 0 0% 0 0% 0%
20230310 30.1 30.24 29.72 29.76 -1.75% -0.53% 0% 8727 0.2611 64.7 29.92 0% 0 0% 0 0% 0 0% 0%
20230309 30.35 30.41 30.18 30.29 -0.2% 0.07% 0% 5820 0.1762 44.03 30.27 0% 0 0% 0 0% 0 0% 0%
20230308 30.49 30.49 29.85 30.35 -1.24% 0.6% 0% 10567 0.3188 76.03 30.17 0% 0 0% 0 0% 0 0% 0%
20230307 30.87 31.55 30.7 30.73 0.03% -1.22% 0% 16268 0.5061 123.44 31.11 0% 0 0% 0 0% 0 0% 0%
20230306 31.09 31.2 30.59 30.72 -1.16% -0.23% 0% 9362 0.2883 74.3 30.79 0% 0 0% 0 0% 0 0% 0%
20230303 31.17 31.3 31.02 31.08 -0.29% -0.16% 0% 7566 0.2355 60.09 31.13 0% 0 0% 0 0% 0 0% 0%
20230302 31.06 31.57 31.06 31.17 0.26% -0.35% 0% 10979 0.3434 81.63 31.28 0% 0 0% 0 0% 0 0% 0%
20230301 31.17 31.17 30.96 31.09 -0.13% 0.03% 0% 8107 0.252 54.74 31.08 0% 0 0% 0 0% 0 0% 0%
20230228 31.1 31.24 30.86 31.13 0.19% 0.23% 0% 7202 0.2237 45.34 31.06 0% 0 0% 0 0% 0 0% 0%
20230227 31.06 31.38 30.99 31.07 -0.45% -0.29% 0% 8367 0.2607 46.61 31.16 0% 0 0% 0 0% 0 0% 0%
20230224 31.74 31.74 30.97 31.21 -0.76% 0.1% 0% 9268 0.289 49.99 31.18 0% 0 0% 0 0% 0 0% 0%
20230223 31.27 31.61 31.22 31.45 0.83% 0.06% 0% 13313 0.4184 70.66 31.43 0% 0 0% 0 0% 0 0% 0%
20230222 30.85 31.28 30.81 31.19 0.29% 0.29% 0% 7000 0.2177 36.74 31.1 0% 0 0% 0 0% 0 0% 0%
20230221 31.08 31.18 30.86 31.1 0.03% 0.26% 0% 8559 0.2655 41.9 31.02 0% 0 0% 0 0% 0 0% 0%
20230220 31.08 31.27 30.69 31.09 0.16% 0.61% 0% 10526 0.3253 49.95 30.9 0% 0 0% 0 0% 0 0% 0%
20230217 30.5 31.49 30.43 31.04 1.5% -0.03% 0% 15687 0.4871 75.63 31.05 0% 0 0% 0 0% 0 0% 0%
20230216 31.88 31.92 30.43 30.58 -4.02% -2.18% 0% 22256 0.6958 109.56 31.26 0% 0 0% 0 0% 0 0% 0%
20230215 32.28 32.28 31.8 31.86 -1.3% -0.16% 0% 17319 0.5526 90.72 31.91 0% 0 0% 0 0% 0 0% 0%
20230214 31.67 32.33 31.63 32.28 2.06% 0.88% 0% 25966 0.831 137.1 32 0% 0 0% 0 0% 0 0% 0%
20230213 31.5 31.64 31.37 31.63 0.44% 0.48% 0% 12090 0.3806 66.9 31.48 0% 0 0% 0 0% 0 0% 0%
20230210 31.55 31.69 31.36 31.49 -0.19% -0.1% 0% 11771 0.371 59.76 31.52 0% 0 0% 0 0% 0 0% 0%
20230209 31.4 31.63 31.05 31.55 0.54% 0.48% 0% 12116 0.3804 58.79 31.4 0% 0 0% 0 0% 0 0% 0%
20230208 31.28 31.66 31.25 31.38 0.35% -0.32% 0% 15224 0.4792 71.13 31.48 0% 0 0% 0 0% 0 0% 0%
20230207 31.03 31.29 30.96 31.27 0.77% 0.45% 0% 9853 0.3067 45.31 31.13 0% 0 0% 0 0% 0 0% 0%
20230206 30.94 31.22 30.9 31.03 -0.23% -0.13% 0% 7548 0.2345 34.11 31.07 0% 0 0% 0 0% 0 0% 0%
20230203 31.47 31.47 30.9 31.1 -0.73% -0.03% 0% 11176 0.3477 47.33 31.11 0% 0 0% 0 0% 0 0% 0%
20230202 31.45 31.7 31.12 31.33 -0.38% 0.1% 0% 10244 0.3206 42.71 31.3 0% 0 0% 0 0% 0 0% 0%
20230201 31.05 31.5 30.96 31.45 1.32% 0.58% 0% 13461 0.4209 54.92 31.27 0% 0 0% 0 0% 0 0% 0%
20230131 30.8 31.07 30.75 31.04 0.29% 0.26% 0% 9957 0.3083 39.26 30.96 0% 0 0% 0 0% 0 0% 0%
20230130 31.02 31.09 30.77 30.95 0.98% 0.1% 0% 14035 0.4339 51.55 30.92 0% 0 0% 0 0% 0 0% 0%
20230120 30.69 30.76 30.53 30.65 0.29% 0.07% 0% 11408 0.3494 40.93 30.63 0% 0 0% 0 0% 0 0% 0%
20230119 30.32 30.57 30.3 30.56 0.66% 0.3% 0% 11623 0.3542 84.84 30.47 0% 0 0% 0 0% 0 0% 0%
20230118 30.3 30.38 30.1 30.36 0.53% 0.23% 0% 9025 0.2734 30.84 30.29 0% 0 0% 0 0% 0 0% 0%
20230117 30.19 30.42 30.06 30.2 0% -0.1% 0% 9167 0.2771 31.51 30.23 0% 0 0% 0 0% 0 0% 0%
20230116 29.68 30.26 29.68 30.2 1.51% 0.37% 0% 12644 0.3804 41.78 30.09 0% 0 0% 0 0% 0 0% 0%
20230113 29.81 30.09 29.51 29.75 -0.5% -0.1% 0% 9795 0.2917 32.58 29.78 0% 0 0% 0 0% 0 0% 0%
20230112 30.4 30.5 29.89 29.9 -1.97% -0.63% 0% 13966 0.4202 47.91 30.09 0% 0 0% 0 0% 0 0% 0%
20230111 30.16 30.7 30.12 30.5 0.73% 0.26% 0% 14972 0.4554 51.95 30.42 0% 0 0% 0 0% 0 0% 0%
20230110 30.95 30.95 30.27 30.28 -1.05% -0.79% 0% 14883 0.4543 51.27 30.52 0% 0 0% 0 0% 0 0% 0%
20230109 30.28 30.8 30.05 30.6 1.39% 0.69% 0% 16180 0.4917 56.85 30.39 0% 0 0% 0 0% 0 0% 0%
20230106 30.22 30.52 30 30.18 -0.72% -0.3% 0% 14452 0.4374 52.33 30.27 0% 0 0% 0 0% 0 0% 0%
20230105 30.07 30.63 29.81 30.4 1.13% 0.5% 0% 19743 0.5973 69.8 30.25 0% 0 0% 0 0% 0 0% 0%
20230104 30.14 30.32 29.82 30.06 -0.3% 0.03% 0% 11958 0.3593 42.67 30.05 0% 0 0% 0 0% 0 0% 0%
20230103 29.45 30.21 29.29 30.15 2.45% 0.74% 0% 14539 0.4352 52.75 29.93 0% 0 0% 0 0% 0 0% 0%
20221230 29.34 29.63 29.21 29.43 0.72% 0.14% 0% 9182 0.2699 54.92 29.39 0% 0 0% 0 0% 0 0% 0%
20221229 29.47 29.87 29.21 29.22 -1.22% -1.05% 0% 8904 0.2629 30.88 29.53 0% 0 0% 0 0% 0 0% 0%
20221228 29.95 30.15 29.38 29.58 -2.12% -0.3% 0% 12261 0.3638 38.82 29.67 0% 0 0% 0 0% 0 0% 0%
20221227 30.15 30.58 29.8 30.22 -0.36% 0.3% 0% 13579 0.4092 41.63 30.13 0% 0 0% 0 0% 0 0% 0%
20221226 29.1 30.52 29.03 30.33 3.66% 1.3% 0% 19422 0.5815 56.8 29.94 0% 0 0% 0 0% 0 0% 0%
20221223 29.85 30 29.12 29.26 -3.05% -1.08% 0% 19022 0.5626 50.75 29.58 0% 0 0% 0 0% 0 0% 0%
20221222 30.98 31.17 30.01 30.18 -2.46% -1.34% 0% 21099 0.6454 53.95 30.59 0% 0 0% 0 0% 0 0% 0%
20221221 31.22 31.53 30.85 30.94 -0.9% -0.61% 0% 12573 0.3914 28.77 31.13 0% 0 0% 0 0% 0 0% 0%
20221220 31.77 31.77 31.1 31.22 -1.76% -0.35% 0% 12086 0.3787 25.41 31.33 0% 0 0% 0 0% 0 0% 0%
20221219 31.54 31.82 30.98 31.78 0.76% 0.7% 0% 19278 0.6084 37.16 31.56 0% 0 0% 0 0% 0 0% 0%
20221216 32.4 32.49 31.49 31.54 -2.62% -0.76% 0% 22265 0.7076 41.53 31.78 0% 0 0% 0 0% 0 0% 0%
20221215 33.28 33.5 32.36 32.39 -3.26% -0.43% 0% 27266 0.887 49.58 32.53 0% 0 0% 0 0% 0 0% 0%
20221214 33.08 33.89 33.08 33.48 0.45% 0.18% 0% 20993 0.7016 54.65 33.42 0% 0 0% 0 0% 0 0% 0%
20221213 33 33.68 32.91 33.33 0.42% 0.03% 0% 19342 0.6445 30.15 33.32 0% 0 0% 0 0% 0 0% 0%
20221212 34.78 34.89 33.11 33.19 -4.49% -2.04% 0% 37924 1.2849 55.8 33.88 0% 0 0% 0 0% 0 0% 0%
20221209 35.33 35.46 34.5 34.75 -2% -0.17% 0% 31815 1.1076 45.15 34.81 0% 0 0% 0 0% 0 0% 0%
20221208 34.22 35.58 34.22 35.46 2.66% 0.65% 0% 49285 1.7362 66.44 35.23 0% 0 0% 0 0% 0 0% 0%
20221207 35 35.25 34.5 34.54 -2.13% -0.58% 0% 29178 1.0135 39.59 34.74 0% 0 0% 0 0% 0 0% 0%
20221206 35.08 35.36 34.12 35.29 0.6% 1.67% 0% 38126 1.3233 50.39 34.71 0% 0 0% 0 0% 0 0% 0%
20221205 35 35.36 34.84 35.08 0.11% -0.03% 0% 31302 1.0983 41.35 35.09 0% 0 0% 0 0% 0 0% 0%
20221202 35.76 35.98 35.02 35.04 -2.94% -0.93% 0% 42352 1.4982 57.84 35.37 0% 0 0% 0 0% 0 0% 0%
20221201 36.08 36.49 35.4 36.1 -1.07% 0.7% 0% 56101 2.011 77.74 35.85 0% 0 0% 0 0% 0 0% 0%
20221130 35.65 39.08 35.6 36.49 1.14% -1.88% 0% 90000 3.3473 129.14 37.19 0% 0 0% 0 0% 0 0% 0%
20221129 36.45 36.89 35.35 36.08 -2.54% 0.42% 0% 72912 2.62 102.61 35.93 0% 0 0% 0 0% 0 0% 0%
20221128 35.63 37.37 35.3 37.02 1.98% 1.29% 0% 82544 3.0166 125.32 36.55 0% 0 0% 0 0% 0 0% 0%
20221125 34.18 36.79 34.18 36.3 4.67% 1.31% 0% 90108 3.2282 146.25 35.83 0% 0 0% 0 0% 0 0% 0%
20221124 34.76 35.58 34.3 34.68 -1.17% -0.4% 0% 58810 2.048 100.39 34.82 0% 0 0% 0 0% 0 0% 0%
20221123 33.88 35.5 33.36 35.09 3.6% 0.54% 0% 73416 2.5621 133.39 34.9 0% 0 0% 0 0% 0 0% 0%
20221122 32.9 34.97 32.9 33.87 3.23% -0.38% 0% 64183 2.1822 122.04 34 0% 0 0% 0 0% 0 0% 0%
20221121 32.46 32.88 32.09 32.81 -0.36% 0.98% 0% 21483 0.698 39.95 32.49 0% 0 0% 0 0% 0 0% 0%
20221118 34.01 34.01 32.91 32.93 -3.18% -1.23% 0% 43253 1.4421 79.24 33.34 0% 0 0% 0 0% 0 0% 0%
20221117 34.52 35.15 33.78 34.01 -3.52% -1.08% 0% 61440 2.1126 115.48 34.38 0% 0 0% 0 0% 0 0% 0%
20221116 34 36.3 33.17 35.25 4.97% 1.41% 0% 84762 2.9464 171.26 34.76 0% 0 0% 0 0% 0 0% 0%
20221115 33.43 34.08 33 33.58 1.88% 0.09% 0% 37405 1.2549 79.01 33.55 0% 0 0% 0 0% 0 0% 0%
20221114 32.84 33.11 32.05 32.96 0.7% 1.01% 0% 26983 0.8804 56.22 32.63 0% 0 0% 0 0% 0 0% 0%
20221111 33.52 33.83 32.61 32.73 -0.82% -1.21% 0% 32854 1.0886 71.3 33.13 0% 0 0% 0 0% 0 0% 0%
20221110 33 33.6 32.92 33 -0.93% -0.72% 0% 23623 0.7852 52.38 33.24 0% 0 0% 0 0% 0 0% 0%
20221109 33.11 33.85 33.11 33.31 -1.1% -0.39% 0% 32716 1.0939 70.1 33.44 0% 0 0% 0 0% 0 0% 0%
20221108 33.3 34.49 32.83 33.68 1.02% 0.54% 0% 49535 1.6596 105.13 33.5 0% 0 0% 0 0% 0 0% 0%
20221107 32.91 33.91 32.9 33.34 1.34% -0.24% 0% 41138 1.375 85.55 33.42 0% 0 0% 0 0% 0 0% 0%
20221104 32.39 33.2 32.2 32.9 1.57% 0.46% 0% 43824 1.4351 88.5 32.75 0% 0 0% 0 0% 0 0% 0%
20221103 31.7 32.69 31.61 32.39 1.22% 0.34% 0% 35224 1.1371 69.69 32.28 0% 0 0% 0 0% 0 0% 0%
20221102 31.35 32.41 31.32 32 1.33% 0.25% 0% 36601 1.1682 69.06 31.92 0% 0 0% 0 0% 0 0% 0%
20221101 31.17 31.6 31.13 31.58 2.27% 0.64% 0% 29305 0.9196 53 31.38 0% 0 0% 0 0% 0 0% 0%
20221031 30.51 31.32 30.5 30.88 1.05% -0.32% 0% 25775 0.7986 42.31 30.98 0% 0 0% 0 0% 0 0% 0%
20221028 31.62 31.62 30.16 30.56 -3.35% -1.07% 0% 41485 1.2815 63.61 30.89 0% 0 0% 0 0% 0 0% 0%
20221027 32.5 32.93 31.6 31.62 -3.39% -1.92% 0% 44953 1.4494 65.56 32.24 0% 0 0% 0 0% 0 0% 0%
20221026 31.77 33.11 31.77 32.73 0.71% 0.49% 0% 44723 1.4567 59.91 32.57 0% 0 0% 0 0% 0 0% 0%
20221025 35.04 35.04 32.18 32.5 -9.09% -1.49% 0% 63426 2.0927 83.88 32.99 0% 0 0% 0 0% 0 0% 0%
20221024 35.3 36.2 35.1 35.75 0.7% 0.28% 0% 46982 1.675 66.19 35.65 0% 0 0% 0 0% 0 0% 0%
20221021 35.3 36.56 35.04 35.5 1.72% -0.56% 0% 50253 1.7938 67.92 35.7 0% 0 0% 0 0% 0 0% 0%
20221020 35.01 36.45 34.87 34.9 -1.69% -2.57% 0% 49991 1.7908 64.7 35.82 0% 0 0% 0 0% 0 0% 0%
20221019 36.16 36.48 35.17 35.5 -4.08% -0.73% 0% 58450 2.0903 68.74 35.76 0% 0 0% 0 0% 0 0% 0%
20221018 36.48 38.26 36.3 37.01 0.93% -0.94% 0% 69514 2.5972 75.53 37.36 0% 0 0% 0 0% 0 0% 0%
20221017 36.5 36.92 35.8 36.67 -1.13% 0.74% 0% 54367 1.9788 54.69 36.4 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