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. 锡装股份001332
    4. 返回上一页 刷新
股票代码（例：sz001332）       235条   (进入锡装股份股票专站) 锡装股份股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 35.69 36.21 35.6 35.79 0.28% -0.17% 0% 3395 0.1217 67.47 35.85 0% 0 0% 0 0% 0 0% 0%
20230927 34.98 35.88 34.76 35.69 2% 0.28% 0% 6029 0.2146 118.87 35.59 0% 0 0% 0 0% 0 0% 0%
20230926 35.15 35.42 34.98 34.99 -1.21% -0.4% 0% 3638 0.1278 73.33 35.13 0% 0 0% 0 0% 0 0% 0%
20230925 35.94 36.36 35.35 35.42 -1.97% -0.7% 0% 5672 0.2023 111.19 35.67 0% 0 0% 0 0% 0 0% 0%
20230922 34.99 36.22 34.83 36.13 3.14% 1.12% 0% 7840 0.2801 153.49 35.73 0% 0 0% 0 0% 0 0% 0%
20230921 35.35 35.46 34.88 35.03 -0.91% -0.28% 0% 3757 0.132 78.51 35.13 0% 0 0% 0 0% 0 0% 0%
20230920 35.28 35.64 34.95 35.35 0.34% -0.25% 0% 3973 0.1408 81.99 35.44 0% 0 0% 0 0% 0 0% 0%
20230919 35.48 35.78 35.14 35.23 -0.56% -0.14% 0% 2840 0.1002 56.94 35.28 0% 0 0% 0 0% 0 0% 0%
20230918 35.04 35.83 34.75 35.43 1.06% -0.11% 0% 3042 0.1079 59.46 35.47 0% 0 0% 0 0% 0 0% 0%
20230915 35.25 35.49 34.73 35.06 0.72% -0.14% 0% 3520 0.1236 65.85 35.11 0% 0 0% 0 0% 0 0% 0%
20230914 35.3 35.3 34.6 34.81 -1.44% -0.11% 0% 3547 0.1236 65.71 34.85 0% 0 0% 0 0% 0 0% 0%
20230913 35.81 35.81 34.95 35.32 -1.34% 0.17% 0% 4240 0.1495 77.93 35.26 0% 0 0% 0 0% 0 0% 0%
20230912 36.16 36.26 35.6 35.8 -1.02% -0.22% 0% 5482 0.1967 97.34 35.88 0% 0 0% 0 0% 0 0% 0%
20230911 36.6 36.6 35.8 36.17 0.11% -0.11% 0% 5609 0.2031 90.16 36.21 0% 0 0% 0 0% 0 0% 0%
20230908 36.5 36.67 36.1 36.13 -0.06% -0.58% 0% 3412 0.124 49.22 36.34 0% 0 0% 0 0% 0 0% 0%
20230907 37.15 37.16 36.14 36.15 -2.69% -0.85% 0% 3933 0.1434 52.11 36.46 0% 0 0% 0 0% 0 0% 0%
20230906 36.67 37.16 36.39 37.15 1.31% 0.79% 0% 3964 0.1461 46.55 36.86 0% 0 0% 0 0% 0 0% 0%
20230905 36.86 36.99 36.42 36.67 -0.52% 0.11% 0% 3216 0.1178 37.02 36.63 0% 0 0% 0 0% 0 0% 0%
20230904 36.89 36.89 36.5 36.86 0.49% 0.46% 0% 3598 0.132 36.65 36.69 0% 0 0% 0 0% 0 0% 0%
20230901 36.67 36.8 36.41 36.68 0.03% 0.22% 0% 2344 0.0858 22.38 36.6 0% 0 0% 0 0% 0 0% 0%
20230831 36.58 36.98 36.11 36.67 0.05% -0.11% 0% 4040 0.1483 35.45 36.71 0% 0 0% 0 0% 0 0% 0%
20230830 36.2 36.84 36.07 36.65 1.89% 0.11% 0% 6062 0.2219 51.22 36.61 0% 0 0% 0 0% 0 0% 0%
20230829 34.25 36.04 34.23 35.97 5.02% 1.21% 0% 10707 0.3805 110.01 35.54 0% 0 0% 0 0% 0 0% 0%
20230828 34.99 35.59 34.08 34.25 2.36% -1.92% 0% 11374 0.3972 119.6 34.92 0% 0 0% 0 0% 0 0% 0%
20230825 34.34 34.5 33.36 33.46 -3.21% -1.27% 0% 7754 0.2628 64.78 33.89 0% 0 0% 0 0% 0 0% 0%
20230824 36.47 36.99 34.11 34.57 -5.47% -0.6% 0% 13204 0.4593 108.34 34.78 0% 0 0% 0 0% 0 0% 0%
20230823 37.09 37.4 36.56 36.57 -2.51% -1.03% 0% 3827 0.1414 32.48 36.95 0% 0 0% 0 0% 0 0% 0%
20230822 38.29 38.74 36.41 37.51 -2.52% 0.59% 0% 11509 0.4292 100.04 37.29 0% 0 0% 0 0% 0 0% 0%
20230821 38.22 39.18 38.2 38.48 0.26% -0.54% 0% 4976 0.1925 48.86 38.69 0% 0 0% 0 0% 0 0% 0%
20230818 38 39.04 38 38.38 0.71% -0.72% 0% 7934 0.3067 80.25 38.66 0% 0 0% 0 0% 0 0% 0%
20230817 37.81 38.25 37.04 38.11 0.45% 1.09% 0% 6363 0.2399 67.04 37.7 0% 0 0% 0 0% 0 0% 0%
20230816 38.14 38.47 37.85 37.94 -0.55% -0.45% 0% 3041 0.1159 33.39 38.11 0% 0 0% 0 0% 0 0% 0%
20230815 38.93 38.93 37.88 38.15 -1.75% -0.26% 0% 5116 0.1957 52.83 38.25 0% 0 0% 0 0% 0 0% 0%
20230814 38.51 38.94 37.82 38.83 0.23% 1.3% 0% 5606 0.2149 50.78 38.33 0% 0 0% 0 0% 0 0% 0%
20230811 39.48 39.82 38.71 38.74 -1.73% -0.64% 0% 7254 0.2828 69.7 38.99 0% 0 0% 0 0% 0 0% 0%
20230810 38.57 40.19 38.49 39.42 2.74% -0.2% 0% 15142 0.5981 165.35 39.5 0% 0 0% 0 0% 0 0% 0%
20230809 38.2 38.77 38.03 38.37 0.6% 0.03% 0% 4124 0.1582 49.06 38.36 0% 0 0% 0 0% 0 0% 0%
20230808 38.2 38.41 37.75 38.14 -0.34% 0.26% 0% 5792 0.2203 69.64 38.04 0% 0 0% 0 0% 0 0% 0%
20230807 39.34 39.35 38.1 38.27 -2.6% -0.6% 0% 7290 0.2807 88.2 38.5 0% 0 0% 0 0% 0 0% 0%
20230804 39.1 39.45 38.81 39.29 0.26% 0.49% 0% 6002 0.2347 77.01 39.1 0% 0 0% 0 0% 0 0% 0%
20230803 39.19 39.53 38.83 39.19 -0.08% 0.23% 0% 5642 0.2206 73.59 39.1 0% 0 0% 0 0% 0 0% 0%
20230802 40.05 40.16 39.19 39.22 -2.92% -0.93% 0% 11783 0.4665 157.77 39.59 0% 0 0% 0 0% 0 0% 0%
20230801 39.9 41.89 39.72 40.4 3.25% -0.83% 0% 20418 0.8319 304.97 40.74 0% 0 0% 0 0% 0 0% 0%
20230731 38.73 39.49 38.55 39.13 1.03% 0.08% 0% 4667 0.1825 77.68 39.1 0% 0 0% 0 0% 0 0% 0%
20230728 38.4 38.79 38.03 38.73 0.47% 0.96% 0% 3405 0.1306 54.59 38.36 0% 0 0% 0 0% 0 0% 0%
20230727 39.3 39.87 38.48 38.55 -1.15% -1.26% 0% 4513 0.1762 65.79 39.04 0% 0 0% 0 0% 0 0% 0%
20230726 38.9 39.45 38.59 39 0.31% -0.23% 0% 4781 0.1869 66.94 39.09 0% 0 0% 0 0% 0 0% 0%
20230725 38.39 39.04 38.24 38.88 2.42% 0.36% 0% 6327 0.2451 87.85 38.74 0% 0 0% 0 0% 0 0% 0%
20230724 38.39 38.47 37.8 37.96 -1.35% -0.29% 0% 4219 0.1606 57.83 38.07 0% 0 0% 0 0% 0 0% 0%
20230721 38.91 39.17 38.4 38.48 -1.11% -0.49% 0% 4882 0.1888 68.56 38.67 0% 0 0% 0 0% 0 0% 0%
20230720 39.43 39.56 38.86 38.91 -1.29% -0.61% 0% 4388 0.1718 63.43 39.15 0% 0 0% 0 0% 0 0% 0%
20230719 39.41 39.74 38.91 39.42 -0.93% 0.36% 0% 5871 0.2306 86.48 39.28 0% 0 0% 0 0% 0 0% 0%
20230718 38.75 40.65 38.45 39.79 3.57% 0.3% 0% 11496 0.4561 174.47 39.67 0% 0 0% 0 0% 0 0% 0%
20230717 38.46 38.75 38.03 38.42 -0.57% -0.08% 0% 5022 0.1931 79.7 38.45 0% 0 0% 0 0% 0 0% 0%
20230714 39.64 39.79 38.5 38.64 -2.94% -0.95% 0% 10549 0.4115 163.05 39.01 0% 0 0% 0 0% 0 0% 0%
20230713 39.28 40.3 39.16 39.81 1.43% -0.03% 0% 7192 0.2864 121.86 39.82 0% 0 0% 0 0% 0 0% 0%
20230712 39.42 39.7 39.21 39.25 -0.53% -0.41% 0% 4803 0.1893 73.11 39.41 0% 0 0% 0 0% 0 0% 0%
20230711 38.93 39.59 38.64 39.46 1.47% 0.54% 0% 6092 0.2391 91.54 39.25 0% 0 0% 0 0% 0 0% 0%
20230710 39.13 39.13 38.61 38.89 0.41% 0.23% 0% 3090 0.1199 43.05 38.8 0% 0 0% 0 0% 0 0% 0%
20230707 38.87 38.99 38.56 38.73 -0.28% -0.05% 0% 3760 0.1457 49.38 38.75 0% 0 0% 0 0% 0 0% 0%
20230706 39.06 39.13 38.72 38.84 -0.05% -0.05% 0% 3554 0.1381 43.85 38.86 0% 0 0% 0 0% 0 0% 0%
20230705 39.48 39.48 38.81 38.86 -1.04% -0.18% 0% 4631 0.1803 48.73 38.93 0% 0 0% 0 0% 0 0% 0%
20230704 38.89 39.65 38.8 39.27 1% -0.23% 0% 6799 0.2676 69.81 39.36 0% 0 0% 0 0% 0 0% 0%
20230703 39.24 39.46 38.76 38.88 -0.08% -0.66% 0% 8474 0.3317 84.07 39.14 0% 0 0% 0 0% 0 0% 0%
20230630 38.66 39.3 38.61 38.91 0.21% 0% 0% 6060 0.2358 58.01 38.91 0% 0 0% 0 0% 0 0% 0%
20230629 37.75 39.17 37.42 38.83 2.78% 0.49% 0% 11127 0.4299 103.65 38.64 0% 0 0% 0 0% 0 0% 0%
20230628 38.19 38.25 36.91 37.78 -0.58% 0.85% 0% 7918 0.2966 72.11 37.46 0% 0 0% 0 0% 0 0% 0%
20230627 37.17 38.3 37.01 38 2.29% 0.48% 0% 8477 0.3206 76.08 37.82 0% 0 0% 0 0% 0 0% 0%
20230626 37.08 37.86 37.01 37.15 -1.07% -0.21% 0% 7735 0.288 68.87 37.23 0% 0 0% 0 0% 0 0% 0%
20230621 38.6 38.84 37.5 37.55 -3.05% -1.11% 0% 10633 0.4037 91.88 37.97 0% 0 0% 0 0% 0 0% 0%
20230620 37.95 39.47 37.21 38.73 2.11% 1.02% 0% 15348 0.5885 126.22 38.34 0% 0 0% 0 0% 0 0% 0%
20230619 37.75 38.48 37.74 37.93 0.58% -0.16% 0% 10288 0.3908 85.12 37.99 0% 0 0% 0 0% 0 0% 0%
20230616 37.56 38.08 37.36 37.71 0.4% -0.05% 0% 9634 0.3635 81.02 37.73 0% 0 0% 0 0% 0 0% 0%
20230615 36.7 37.78 36.51 37.56 2.32% 0.56% 0% 11935 0.4458 102.76 37.35 0% 0 0% 0 0% 0 0% 0%
20230614 37.24 37.55 36.7 36.71 -1.32% -0.62% 0% 8040 0.297 72.45 36.94 0% 0 0% 0 0% 0 0% 0%
20230613 37.5 37.54 36.85 37.2 -0.91% 0.13% 0% 10229 0.38 95.66 37.15 0% 0 0% 0 0% 0 0% 0%
20230612 37.31 37.55 36.85 37.54 0.29% 0.81% 0% 9940 0.3702 96.12 37.24 0% 0 0% 0 0% 0 0% 0%
20230609 37.18 37.61 36.85 37.43 0.67% 0.7% 0% 7660 0.2847 77.23 37.17 0% 0 0% 0 0% 0 0% 0%
20230608 37.98 38.27 37.08 37.18 -3.05% -0.91% 0% 13245 0.4969 128.52 37.52 0% 0 0% 0 0% 0 0% 0%
20230607 39.92 40.13 37.77 38.35 -3.88% -0.08% 0% 16765 0.6434 170.02 38.38 0% 0 0% 0 0% 0 0% 0%
20230606 42.18 42.18 39.8 39.9 -5.41% -1.97% 0% 12221 0.4974 146.85 40.7 0% 0 0% 0 0% 0 0% 0%
20230605 42.98 43.35 41.87 42.18 -1.75% -0.28% 0% 6229 0.2635 84.53 42.3 0% 0 0% 0 0% 0 0% 0%
20230602 42.74 43.18 42.1 42.93 0.82% 0.4% 0% 4827 0.2064 65.3 42.76 0% 0 0% 0 0% 0 0% 0%
20230601 42.59 42.99 42.12 42.58 -0.19% 0.19% 0% 4414 0.1876 69.38 42.5 0% 0 0% 0 0% 0 0% 0%
20230531 43.01 43.01 42.52 42.66 -0.95% 0% 0% 3685 0.1572 56.23 42.66 0% 0 0% 0 0% 0 0% 0%
20230530 44.44 44.44 42.88 43.07 -2.51% -0.55% 0% 5380 0.233 72.08 43.31 0% 0 0% 0 0% 0 0% 0%
20230529 44.9 44.95 43.96 44.18 -1.63% -0.54% 0% 3872 0.172 54.82 44.42 0% 0 0% 0 0% 0 0% 0%
20230526 44.15 45.18 43.3 44.91 2% 1.4% 0% 7789 0.345 112.05 44.29 0% 0 0% 0 0% 0 0% 0%
20230525 42.9 44.08 42.61 44.03 2.3% 1.47% 0% 7638 0.3314 117.41 43.39 0% 0 0% 0 0% 0 0% 0%
20230524 43.09 43.37 42.4 43.04 -0.07% -0.02% 0% 6334 0.2727 104.81 43.05 0% 0 0% 0 0% 0 0% 0%
20230523 43.84 44.13 43.04 43.07 -1.51% -0.65% 0% 5492 0.2381 92.21 43.35 0% 0 0% 0 0% 0 0% 0%
20230522 44.27 44.27 43.39 43.73 -1.13% 0.11% 0% 7573 0.3308 122.31 43.68 0% 0 0% 0 0% 0 0% 0%
20230519 44.12 44.43 43.7 44.23 -0.38% 0.55% 0% 3687 0.1622 58.47 43.99 0% 0 0% 0 0% 0 0% 0%
20230518 62.06 62.62 60.53 60.94 -1.8% -0.26% 0% 4378 0.2675 93.23 61.1 0% 0 0% 0 0% 0 0% 0%
20230517 61.07 62.48 60.64 62.06 1.62% 0.21% 0% 4318 0.2674 95.09 61.93 0% 0 0% 0 0% 0 0% 0%
20230516 60.65 61.16 60.18 61.07 0.61% 0.31% 0% 2845 0.1732 57.84 60.88 0% 0 0% 0 0% 0 0% 0%
20230515 60.43 60.96 59.72 60.7 0.5% 0.53% 0% 2769 0.1672 52.64 60.38 0% 0 0% 0 0% 0 0% 0%
20230510 57.5 59.46 57.5 58.9 1.76% 0.77% 0% 3545 0.2072 63.83 58.45 0% 0 0% 0 0% 0 0% 0%
20230509 58.86 59.16 57.82 57.88 -1.66% -0.53% 0% 3272 0.1904 52.71 58.19 0% 0 0% 0 0% 0 0% 0%
20230508 58.5 59.22 57.93 58.86 0.58% 0.58% 0% 4110 0.2405 65.28 58.52 0% 0 0% 0 0% 0 0% 0%
20230505 60.43 60.43 58.4 58.52 -2.43% -0.73% 0% 5891 0.3473 91.96 58.95 0% 0 0% 0 0% 0 0% 0%
20230504 62.1 63.03 59.73 59.98 -3.66% -1.3% 0% 5903 0.3587 90.62 60.77 0% 0 0% 0 0% 0 0% 0%
20230428 61.46 63.53 61.27 62.26 1.38% -0.38% 0% 3544 0.2215 53.67 62.5 0% 0 0% 0 0% 0 0% 0%
20230427 61.8 62.49 61.2 61.41 -0.84% -0.34% 0% 2676 0.1649 37.49 61.62 0% 0 0% 0 0% 0 0% 0%
20230426 61.18 64.36 61.01 61.93 -2.13% -0.34% 0% 6988 0.4342 91.67 62.14 0% 0 0% 0 0% 0 0% 0%
20230425 64.34 64.35 61.26 63.28 -0.82% 1.54% 0% 5274 0.3287 66.58 62.32 0% 0 0% 0 0% 0 0% 0%
20230424 66.54 66.84 63.11 63.8 -4.43% -1.16% 0% 6356 0.4103 72.92 64.55 0% 0 0% 0 0% 0 0% 0%
20230421 68.01 68.55 66.27 66.76 -1.59% -0.67% 0% 5361 0.3603 60.77 67.21 0% 0 0% 0 0% 0 0% 0%
20230420 69.01 69.01 67.3 67.84 -1.68% 0.06% 0% 3630 0.2461 36.75 67.8 0% 0 0% 0 0% 0 0% 0%
20230419 69.67 70.26 68.39 69 -1.26% -0.13% 0% 4506 0.3113 45.05 69.09 0% 0 0% 0 0% 0 0% 0%
20230418 68.48 70.39 68 69.88 1.87% 0.34% 0% 7759 0.5403 79.29 69.64 0% 0 0% 0 0% 0 0% 0%
20230417 68.19 71.22 68.11 68.6 1.49% -1.37% 0% 7758 0.5396 82.03 69.55 0% 0 0% 0 0% 0 0% 0%
20230414 66.78 69.88 66.71 67.59 1.03% -1.13% 0% 6732 0.4602 73.06 68.36 0% 0 0% 0 0% 0 0% 0%
20230413 69 69 66.8 66.9 -3.53% -1.11% 0% 6421 0.4344 72.87 67.65 0% 0 0% 0 0% 0 0% 0%
20230412 68.41 70.1 66.79 69.35 1.96% 1.48% 0% 8424 0.5757 100.6 68.34 0% 0 0% 0 0% 0 0% 0%
20230411 71.76 72.58 67.3 68.02 -5.29% -1.88% 0% 14167 0.9821 183.52 69.32 0% 0 0% 0 0% 0 0% 0%
20230410 71.85 72.27 69.81 71.82 -0.14% 0.91% 0% 10056 0.7157 154.54 71.17 0% 0 0% 0 0% 0 0% 0%
20230407 66.9 72.66 66.9 71.92 8.22% 1.58% 0% 16242 1.1499 277.77 70.8 0% 0 0% 0 0% 0 0% 0%
20230406 68.13 69.45 65.75 66.46 -2.42% -0.88% 0% 7151 0.4795 141.15 67.05 0% 0 0% 0 0% 0 0% 0%
20230404 69.5 70.08 67.8 68.11 -2.39% -0.95% 0% 3297 0.2267 74.44 68.76 0% 0 0% 0 0% 0 0% 0%
20230403 68.56 70.27 67.92 69.78 1.26% 0.75% 0% 4255 0.2947 96.74 69.26 0% 0 0% 0 0% 0 0% 0%
20230331 67.6 69.8 67.5 68.91 1.94% 0.16% 0% 3680 0.2532 78.41 68.8 0% 0 0% 0 0% 0 0% 0%
20230330 68.01 68.7 67.03 67.6 -1.26% 0.06% 0% 2497 0.1687 52.06 67.56 0% 0 0% 0 0% 0 0% 0%
20230329 67.25 70.3 67.25 68.46 2.16% -0.13% 0% 4153 0.2847 87.67 68.55 0% 0 0% 0 0% 0 0% 0%
20230328 67.39 67.48 66.4 67.01 0.36% 0.09% 0% 3346 0.224 71.98 66.95 0% 0 0% 0 0% 0 0% 0%
20230327 66.5 67.57 64.31 66.77 1.17% 1.55% 0% 6336 0.4166 135.7 65.75 0% 0 0% 0 0% 0 0% 0%
20230324 66.69 66.99 65.83 66 -0.93% -0.65% 0% 3226 0.2143 75.62 66.43 0% 0 0% 0 0% 0 0% 0%
20230323 68.66 69.2 66.2 66.62 -3.11% -0.7% 0% 6154 0.4129 140.52 67.09 0% 0 0% 0 0% 0 0% 0%
20230322 69.66 69.7 68.51 68.76 -0.52% -0.3% 0% 1734 0.1196 44.15 68.97 0% 0 0% 0 0% 0 0% 0%
20230321 67.08 69.38 66.75 69.12 3.69% 1.11% 0% 3391 0.2318 78.55 68.36 0% 0 0% 0 0% 0 0% 0%
20230320 68.49 68.49 65.27 66.66 -1.97% 0.54% 0% 7026 0.4658 156.63 66.3 0% 0 0% 0 0% 0 0% 0%
20230317 69.28 70.18 67.89 68 -1.62% -1.06% 0% 4128 0.2837 102.66 68.73 0% 0 0% 0 0% 0 0% 0%
20230316 68.86 70.12 68.67 69.12 -0.03% -0.4% 0% 2320 0.161 57.99 69.4 0% 0 0% 0 0% 0 0% 0%
20230315 68.7 70.3 68.35 69.14 1.38% -0.46% 0% 2181 0.1515 51.58 69.46 0% 0 0% 0 0% 0 0% 0%
20230314 69.75 69.75 67.61 68.2 -1.64% -0.51% 0% 2874 0.197 58.09 68.55 0% 0 0% 0 0% 0 0% 0%
20230313 69.68 69.68 68.29 69.34 -0.49% 0.52% 0% 2592 0.1788 45.72 68.98 0% 0 0% 0 0% 0 0% 0%
20230310 70.88 71.21 69.04 69.68 -2.13% -0.14% 0% 3700 0.2582 61.89 69.78 0% 0 0% 0 0% 0 0% 0%
20230309 69.64 72 69.13 71.2 2.24% 0.94% 0% 3605 0.2543 58.56 70.54 0% 0 0% 0 0% 0 0% 0%
20230308 70.6 71.21 69 69.64 -1.36% -0.17% 0% 5179 0.3613 78.41 69.76 0% 0 0% 0 0% 0 0% 0%
20230307 72.51 73 70.6 70.6 -2.63% -1.15% 0% 3285 0.2346 45.51 71.42 0% 0 0% 0 0% 0 0% 0%
20230306 72.67 72.8 71.47 72.51 -0.4% 0.36% 0% 3708 0.2679 50.2 72.25 0% 0 0% 0 0% 0 0% 0%
20230303 74.26 74.47 72.4 72.8 -2.48% -0.38% 0% 4075 0.2978 48.28 73.08 0% 0 0% 0 0% 0 0% 0%
20230302 74.49 75.49 74 74.65 0.32% 0.07% 0% 4362 0.3254 50.48 74.6 0% 0 0% 0 0% 0 0% 0%
20230301 73.48 74.98 72.46 74.41 1.24% 0.62% 0% 8114 0.6 87.08 73.95 0% 0 0% 0 0% 0 0% 0%
20230228 71.35 73.71 71.04 73.5 3.52% 0.42% 0% 9883 0.7233 102.27 73.19 0% 0 0% 0 0% 0 0% 0%
20230227 71.98 73.3 70.6 71 -1.35% -1.36% 0% 6188 0.4454 60.95 71.98 0% 0 0% 0 0% 0 0% 0%
20230224 71.88 72.79 71.31 71.97 0.19% -0.22% 0% 5989 0.432 50.84 72.13 0% 0 0% 0 0% 0 0% 0%
20230223 72.33 73 70.82 71.83 -0.99% 0.18% 0% 6986 0.5009 47.92 71.7 0% 0 0% 0 0% 0 0% 0%
20230222 70.55 74.74 70.41 72.55 2.83% -0.98% 0% 12528 0.9179 79.51 73.27 0% 0 0% 0 0% 0 0% 0%
20230221 71.98 71.98 70.03 70.55 -1.75% -0.23% 0% 6190 0.4377 39.99 70.71 0% 0 0% 0 0% 0 0% 0%
20230220 67.76 72.46 67 71.81 6.5% 1.61% 0% 15511 1.0961 101.37 70.67 0% 0 0% 0 0% 0 0% 0%
20230217 69.29 69.85 67.25 67.43 -1.81% -1.65% 0% 7967 0.5462 54.72 68.56 0% 0 0% 0 0% 0 0% 0%
20230216 70.35 70.9 67.51 68.67 -2.32% -1.49% 0% 10477 0.7304 74.6 69.71 0% 0 0% 0 0% 0 0% 0%
20230215 71.23 71.5 69.5 70.3 -1.29% -0.11% 0% 10650 0.7495 78.01 70.38 0% 0 0% 0 0% 0 0% 0%
20230214 71.59 73.2 71 71.22 -0.7% -1.04% 0% 12405 0.8928 96.13 71.97 0% 0 0% 0 0% 0 0% 0%
20230213 71.52 73.5 70.21 71.72 -0.39% 0.14% 0% 22547 1.6149 187 71.62 0% 0 0% 0 0% 0 0% 0%
20230210 66.35 72.98 66.1 72 7.43% 3.6% 0% 34152 2.3735 318.37 69.5 0% 0 0% 0 0% 0 0% 0%
20230209 62.86 67.5 62.85 67.02 6.36% 0.69% 0% 23932 1.5928 291.28 66.56 0% 0 0% 0 0% 0 0% 0%
20230208 63.11 63.65 62.99 63.01 -0.16% -0.41% 0% 4370 0.2765 65.31 63.27 0% 0 0% 0 0% 0 0% 0%
20230207 62.49 63.45 62.49 63.11 1.22% 0.17% 0% 4594 0.2894 69.19 63 0% 0 0% 0 0% 0 0% 0%
20230206 63.19 63.19 62.19 62.35 -1.34% -0.27% 0% 4346 0.2717 63.59 62.52 0% 0 0% 0 0% 0 0% 0%
20230203 63.64 63.64 62.4 63.2 -0.85% 0.38% 0% 5796 0.3649 82.98 62.96 0% 0 0% 0 0% 0 0% 0%
20230202 63.06 64.22 62.52 63.74 1.5% 0.19% 0% 8991 0.572 134.47 63.62 0% 0 0% 0 0% 0 0% 0%
20230201 61.92 62.87 61.92 62.8 1.73% 0.48% 0% 6918 0.4324 110.14 62.5 0% 0 0% 0 0% 0 0% 0%
20230131 62.13 62.19 61.52 61.73 -0.64% 0.03% 0% 4518 0.2788 70.12 61.71 0% 0 0% 0 0% 0 0% 0%
20230130 62.39 62.71 62.01 62.13 0.47% -0.21% 0% 6140 0.3823 92.3 62.26 0% 0 0% 0 0% 0 0% 0%
20230120 62.3 62.77 61.73 61.84 -0.67% -0.27% 0% 5812 0.3604 83.62 62.01 0% 0 0% 0 0% 0 0% 0%
20230119 61.5 62.37 61.06 62.26 1.53% 0.81% 0% 5364 0.3313 62.89 61.76 0% 0 0% 0 0% 0 0% 0%
20230118 61.99 62.12 61.22 61.32 -1.02% -0.33% 0% 3623 0.2229 43.27 61.52 0% 0 0% 0 0% 0 0% 0%
20230117 61.27 62.5 61.27 61.95 1.14% 0.08% 0% 5960 0.3689 70.51 61.9 0% 0 0% 0 0% 0 0% 0%
20230116 60.15 61.65 60.15 61.25 0.86% 0.13% 0% 5704 0.3489 65.21 61.17 0% 0 0% 0 0% 0 0% 0%
20230113 60.44 60.88 60.19 60.73 0.28% 0.46% 0% 3393 0.2051 39.03 60.45 0% 0 0% 0 0% 0 0% 0%
20230112 61 61.28 60.36 60.56 0.07% -0.2% 0% 3769 0.2287 41.72 60.68 0% 0 0% 0 0% 0 0% 0%
20230111 61.75 61.88 60.37 60.52 -1.98% -0.92% 0% 7583 0.4632 80.7 61.08 0% 0 0% 0 0% 0 0% 0%
20230110 61.91 63 61.3 61.74 0.32% -0.45% 0% 6262 0.3884 66.61 62.02 0% 0 0% 0 0% 0 0% 0%
20230109 61.96 62.3 61.19 61.54 -0.4% -0.16% 0% 8732 0.5382 91.46 61.64 0% 0 0% 0 0% 0 0% 0%
20230106 59.16 62.99 58.85 61.79 4.5% 0.54% 0% 19074 1.1723 201.29 61.46 0% 0 0% 0 0% 0 0% 0%
20230105 58.62 59.15 58.22 59.13 0.87% 0.36% 0% 5579 0.3287 62.04 58.92 0% 0 0% 0 0% 0 0% 0%
20230104 58.92 59.05 58.06 58.62 -0.48% 0.15% 0% 5291 0.3097 57.46 58.53 0% 0 0% 0 0% 0 0% 0%
20230103 57.1 59.15 56.62 58.9 3.32% 1.25% 0% 7855 0.4569 85.26 58.17 0% 0 0% 0 0% 0 0% 0%
20221230 56.8 57.5 56.6 57.01 0.44% 0.14% 0% 4704 0.2678 42.32 56.93 0% 0 0% 0 0% 0 0% 0%
20221229 56.55 57.85 56.55 56.76 0.05% -0.67% 0% 7894 0.4511 79.04 57.14 0% 0 0% 0 0% 0 0% 0%
20221228 58 58 56.4 56.73 -2.78% -0.3% 0% 8562 0.4872 85.34 56.9 0% 0 0% 0 0% 0 0% 0%
20221227 59.32 59.32 57.12 58.35 -1.1% 0.5% 0% 9387 0.545 97.04 58.06 0% 0 0% 0 0% 0 0% 0%
20221226 56.51 59.17 56.21 59 4.59% 1.48% 0% 7964 0.463 79.36 58.14 0% 0 0% 0 0% 0 0% 0%
20221223 58.51 58.51 56.07 56.41 -3.59% -1.35% 0% 8856 0.5064 82.03 57.18 0% 0 0% 0 0% 0 0% 0%
20221222 60.8 61.26 58.3 58.51 -3.77% -1.6% 0% 10546 0.6271 92.47 59.46 0% 0 0% 0 0% 0 0% 0%
20221221 62.68 62.68 60.75 60.8 -3% -0.99% 0% 7059 0.4335 61.7 61.41 0% 0 0% 0 0% 0 0% 0%
20221220 61.68 62.98 61.68 62.68 1.18% 0.26% 0% 4731 0.2958 40.69 62.52 0% 0 0% 0 0% 0 0% 0%
20221219 63.08 63.5 61.65 61.95 -1.79% -0.58% 0% 4969 0.3096 39.1 62.31 0% 0 0% 0 0% 0 0% 0%
20221216 65.35 65.58 62.68 63.08 -3.96% -1.3% 0% 11539 0.7374 84.73 63.91 0% 0 0% 0 0% 0 0% 0%
20221215 65.01 65.79 64.8 65.68 0.81% 0.46% 0% 5610 0.3668 37.8 65.38 0% 0 0% 0 0% 0 0% 0%
20221214 64.99 65.54 64.68 65.15 0.12% -0.12% 0% 5349 0.3489 30.89 65.23 0% 0 0% 0 0% 0 0% 0%
20221213 66.25 66.78 64.95 65.07 -1.86% -0.73% 0% 11014 0.722 61.59 65.55 0% 0 0% 0 0% 0 0% 0%
20221212 67.99 67.99 66.11 66.3 -2.26% -0.69% 0% 10738 0.7169 53.43 66.76 0% 0 0% 0 0% 0 0% 0%
20221209 68.11 68.6 67.07 67.83 -1.12% 0.27% 0% 15185 1.0272 73.27 67.65 0% 0 0% 0 0% 0 0% 0%
20221208 69.8 70.15 68.46 68.6 -1.89% -0.81% 0% 10226 0.7072 48.82 69.16 0% 0 0% 0 0% 0 0% 0%
20221207 69.81 70.5 69.09 69.92 -0.55% 0.09% 0% 7838 0.5476 34.72 69.86 0% 0 0% 0 0% 0 0% 0%
20221206 69.63 70.76 68.85 70.31 0.23% 0.69% 0% 11415 0.7971 45.76 69.83 0% 0 0% 0 0% 0 0% 0%
20221205 71.01 71.2 69.6 70.15 -1.2% -0.03% 0% 14644 1.0276 49.63 70.17 0% 0 0% 0 0% 0 0% 0%
20221202 68.4 71.35 68.01 71 3.62% 0.8% 0% 23490 1.6546 74.63 70.44 0% 0 0% 0 0% 0 0% 0%
20221201 68.59 69.94 68.38 68.52 0.35% -0.74% 0% 18427 1.2721 60.11 69.03 0% 0 0% 0 0% 0 0% 0%
20221130 68.39 69.26 67.35 68.28 -0.6% 0% 0% 16293 1.1125 54.29 68.28 0% 0 0% 0 0% 0 0% 0%
20221129 70.03 70.48 67.47 68.69 -2.57% 0.44% 0% 32922 2.2514 111.06 68.39 0% 0 0% 0 0% 0 0% 0%
20221128 73.01 73.99 71.85 73 -2.6% 0.25% 0% 16039 1.168 62.39 72.82 0% 0 0% 0 0% 0 0% 0%
20221125 74.66 75.28 72.4 74.95 -0.09% 1.49% 0% 18064 1.334 73.64 73.85 0% 0 0% 0 0% 0 0% 0%
20221124 78.36 80.36 74.07 75.02 -4.25% -0.89% 0% 27010 2.0445 115.06 75.69 0% 0 0% 0 0% 0 0% 0%
20221123 77.49 80.8 77.26 78.35 1.11% -0.57% 0% 27049 2.1315 130.65 78.8 0% 0 0% 0 0% 0 0% 0%
20221122 79.5 83.53 77 77.49 -0.01% -2.57% 0% 50945 4.0516 268.69 79.53 0% 0 0% 0 0% 0 0% 0%
20221121 70.5 77.5 69.81 77.5 10.01% 2.43% 0% 33839 2.5604 210.01 75.66 0% 0 0% 0 0% 0 0% 0%
20221118 72.2 73.14 70.41 70.45 -2.42% -1.37% 0% 9096 0.6497 58.14 71.43 0% 0 0% 0 0% 0 0% 0%
20221117 73.6 73.6 70.7 72.2 -1.9% 0.38% 0% 8276 0.5953 47.42 71.93 0% 0 0% 0 0% 0 0% 0%
20221116 72.55 74.25 71.93 73.6 1.43% 0.6% 0% 12746 0.9325 70.18 73.16 0% 0 0% 0 0% 0 0% 0%
20221115 69.53 72.99 69.53 72.56 3.67% 1.31% 0% 11812 0.846 62.27 71.62 0% 0 0% 0 0% 0 0% 0%
20221114 70.3 70.75 68.6 69.99 -0.48% 0.29% 0% 10931 0.7629 55.59 69.79 0% 0 0% 0 0% 0 0% 0%
20221111 73.8 74.5 70.1 70.33 -2.86% -2.4% 0% 16029 1.1551 83.52 72.06 0% 0 0% 0 0% 0 0% 0%
20221110 72.03 73.63 72 72.4 -0.89% -0.51% 0% 9736 0.7085 51.3 72.77 0% 0 0% 0 0% 0 0% 0%
20221109 75.1 75.44 72.95 73.05 -2.73% -1.39% 0% 13893 1.0292 70.46 74.08 0% 0 0% 0 0% 0 0% 0%
20221108 73.33 75.17 72.23 75.1 2.41% 1.68% 0% 16319 1.2053 80.19 73.86 0% 0 0% 0 0% 0 0% 0%
20221107 73.18 75.81 72.74 73.33 -1.4% -0.91% 0% 19873 1.4706 94.46 74 0% 0 0% 0 0% 0 0% 0%
20221104 71.61 77.27 71.6 74.37 2.92% 0.55% 0% 27304 2.0193 123.73 73.96 0% 0 0% 0 0% 0 0% 0%
20221103 69.6 72.98 69.55 72.26 3.67% 0.67% 0% 20035 1.4382 88.7 71.78 0% 0 0% 0 0% 0 0% 0%
20221102 70.12 71.99 69.59 69.7 -1.22% -1.6% 0% 19226 1.3617 80.68 70.83 0% 0 0% 0 0% 0 0% 0%
20221101 68.8 70.77 68 70.56 2.34% 1.35% 0% 14455 1.0063 57.24 69.62 0% 0 0% 0 0% 0 0% 0%
20221031 67.82 69.87 67.17 68.95 2.59% 0.44% 0% 13252 0.9097 45.74 68.65 0% 0 0% 0 0% 0 0% 0%
20221028 70.5 70.96 67.18 67.21 -2.74% -2.01% 0% 16943 1.1622 53.39 68.59 0% 0 0% 0 0% 0 0% 0%
20221027 72.6 72.6 68.91 69.1 -5.41% -1.78% 0% 20534 1.4446 61.16 70.35 0% 0 0% 0 0% 0 0% 0%
20221026 72.71 74.24 71.47 73.05 0.08% 0.72% 0% 19768 1.4337 54.54 72.53 0% 0 0% 0 0% 0 0% 0%
20221025 76.01 76.55 71.9 72.99 -4.1% -0.63% 0% 23341 1.7145 61.6 73.45 0% 0 0% 0 0% 0 0% 0%
20221024 76.13 80.26 74.47 76.11 0.25% -1.88% 0% 28472 2.2087 77.75 77.57 0% 0 0% 0 0% 0 0% 0%
20221021 71.88 78.41 71.65 75.92 4.72% 1.42% 0% 25432 1.9039 66.93 74.86 0% 0 0% 0 0% 0 0% 0%
20221020 75.5 75.85 72.07 72.5 -3.8% -1.33% 0% 27777 2.041 68.87 73.48 0% 0 0% 0 0% 0 0% 0%
20221019 77 77.99 74.3 75.36 -2.76% -0.29% 0% 26732 2.0205 63.4 75.58 0% 0 0% 0 0% 0 0% 0%
20221018 75.44 80.5 73.85 77.5 2.95% 0.04% 0% 40812 3.1618 87.53 77.47 0% 0 0% 0 0% 0 0% 0%
20221017 70.2 76.55 69.83 75.28 5.58% 2.31% 0% 36214 2.6645 67.75 73.58 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