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. 瑜欣电子301107
    4. 返回上一页 刷新
股票代码（例：sz301107）       275条   (进入瑜欣电子股票专站) 瑜欣电子股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 32.18 32.87 32.18 32.67 1.02% 0.12% 0% 10356 0.3379 108.79 32.63 0% 0 0% 0 0% 0 0% 0%
20230927 32.47 33.08 32.1 32.34 -0.77% -0.98% 0% 10516 0.3434 114.8 32.66 0% 0 0% 0 0% 0 0% 0%
20230926 31.74 32.7 31.74 32.59 2.16% 0.4% 0% 12329 0.4002 135.39 32.46 0% 0 0% 0 0% 0 0% 0%
20230925 31.8 32.2 31.78 31.9 -0.13% -0.19% 0% 5982 0.1912 67.44 31.96 0% 0 0% 0 0% 0 0% 0%
20230922 31.08 31.94 30.81 31.94 3.43% 1.11% 0% 9658 0.3051 97.01 31.59 0% 0 0% 0 0% 0 0% 0%
20230921 30.82 31.37 30.72 30.88 -0.42% -0.58% 0% 4923 0.1529 46.9 31.06 0% 0 0% 0 0% 0 0% 0%
20230920 31.56 32.01 31.01 31.01 -1.87% -1.34% 0% 6118 0.1923 53.88 31.43 0% 0 0% 0 0% 0 0% 0%
20230919 31.91 32.17 31.38 31.6 -1% 0.06% 0% 7814 0.2468 65.21 31.58 0% 0 0% 0 0% 0 0% 0%
20230918 30.99 32.45 30.42 31.92 4.01% 0.13% 0% 16156 0.5151 124.35 31.88 0% 0 0% 0 0% 0 0% 0%
20230915 30.98 31.18 30.68 30.69 -0.36% -0.55% 0% 5240 0.1617 37.05 30.86 0% 0 0% 0 0% 0 0% 0%
20230914 31.41 31.41 30.5 30.8 -1.91% -0.16% 0% 7983 0.2463 45.1 30.85 0% 0 0% 0 0% 0 0% 0%
20230913 32.02 32.06 31 31.4 -2.06% 0% 0% 10199 0.3202 56.57 31.4 0% 0 0% 0 0% 0 0% 0%
20230912 32.4 32.6 32 32.06 -1.66% -0.31% 0% 8729 0.2807 44.84 32.16 0% 0 0% 0 0% 0 0% 0%
20230911 31.8 32.67 31.57 32.6 2.39% 0.93% 0% 15336 0.4954 67.75 32.3 0% 0 0% 0 0% 0 0% 0%
20230908 31.28 32.3 31.2 31.84 1.21% -0.16% 0% 13473 0.4297 58.37 31.89 0% 0 0% 0 0% 0 0% 0%
20230907 32.53 32.53 31.3 31.46 -3.14% -1.04% 0% 14539 0.4622 61.94 31.79 0% 0 0% 0 0% 0 0% 0%
20230906 32.32 32.6 32 32.48 -0.03% 0.4% 0% 12091 0.3911 51.89 32.35 0% 0 0% 0 0% 0 0% 0%
20230905 32.75 33.02 32.28 32.49 -1.93% -0.21% 0% 18209 0.5929 80.2 32.56 0% 0 0% 0 0% 0 0% 0%
20230904 32.86 33.38 32.35 33.13 -0.51% 0.61% 0% 21935 0.7224 100.18 32.93 0% 0 0% 0 0% 0 0% 0%
20230901 31.81 33.56 31.81 33.3 4% 1.49% 0% 37490 1.2299 178.47 32.81 0% 0 0% 0 0% 0 0% 0%
20230831 32.2 32.57 31.78 32.02 -0.81% -0.19% 0% 13071 0.4193 65.67 32.08 0% 0 0% 0 0% 0 0% 0%
20230830 32.18 32.88 31.88 32.28 -0.55% -0.15% 0% 26932 0.8706 130.43 32.33 0% 0 0% 0 0% 0 0% 0%
20230829 29.5 32.7 29.15 32.46 10.26% 2.66% 0% 41129 1.3005 217.33 31.62 0% 0 0% 0 0% 0 0% 0%
20230828 30.6 31.38 29.22 29.44 0.38% -3% 0% 17851 0.5417 110.64 30.35 0% 0 0% 0 0% 0 0% 0%
20230825 31.26 31.26 29.31 29.33 -6.29% -2.56% 0% 17746 0.5342 114.04 30.1 0% 0 0% 0 0% 0 0% 0%
20230824 30.31 31.45 29.6 31.3 2.93% 1.82% 0% 17399 0.5349 121.04 30.74 0% 0 0% 0 0% 0 0% 0%
20230823 31.18 31.18 30.27 30.41 -2.06% -0.59% 0% 8721 0.2668 64.29 30.59 0% 0 0% 0 0% 0 0% 0%
20230822 31.2 31.39 30.12 31.05 -0.67% 0.98% 0% 13335 0.41 95.18 30.75 0% 0 0% 0 0% 0 0% 0%
20230821 31.15 31.65 30.91 31.26 0.35% -0.03% 0% 13729 0.4293 98.8 31.27 0% 0 0% 0 0% 0 0% 0%
20230818 31.09 31.76 30.71 31.15 0.16% -0.86% 0% 23804 0.7479 178.6 31.42 0% 0 0% 0 0% 0 0% 0%
20230817 29.49 31.15 29.01 31.1 5.28% 1.77% 0% 23741 0.7255 194.05 30.56 0% 0 0% 0 0% 0 0% 0%
20230816 30.45 30.48 29.39 29.54 -2.92% -1.07% 0% 9827 0.2934 87.01 29.86 0% 0 0% 0 0% 0 0% 0%
20230815 30.44 30.8 30.1 30.43 -0.07% 0.13% 0% 7773 0.2362 72.16 30.39 0% 0 0% 0 0% 0 0% 0%
20230814 30.17 30.51 29.58 30.45 1.98% 1.2% 0% 8029 0.2416 70.75 30.09 0% 0 0% 0 0% 0 0% 0%
20230811 30.1 30.47 29.81 29.86 -1.19% -1.06% 0% 7827 0.2362 67.25 30.18 0% 0 0% 0 0% 0 0% 0%
20230810 29.45 30.3 29.4 30.22 1% 0.8% 0% 9274 0.278 80.65 29.98 0% 0 0% 0 0% 0 0% 0%
20230809 30.21 31.08 29.81 29.92 -2.25% -0.83% 0% 13903 0.4195 114.5 30.17 0% 0 0% 0 0% 0 0% 0%
20230808 29.99 30.68 29.76 30.61 2.93% 0.92% 0% 14197 0.4306 108.55 30.33 0% 0 0% 0 0% 0 0% 0%
20230807 29.8 30.15 29.63 29.74 -0.27% -0.7% 0% 7405 0.2218 52.89 29.95 0% 0 0% 0 0% 0 0% 0%
20230804 29.4 29.94 29.4 29.82 1.53% 0.4% 0% 8674 0.2576 53.87 29.7 0% 0 0% 0 0% 0 0% 0%
20230803 29.85 29.97 29.36 29.37 -1.61% -0.54% 0% 9897 0.2923 44.67 29.53 0% 0 0% 0 0% 0 0% 0%
20230802 30.1 30.13 29.69 29.85 -0.47% -0.1% 0% 6737 0.2013 24.65 29.88 0% 0 0% 0 0% 0 0% 0%
20230801 30.21 30.21 29.58 29.99 -0.83% 0.6% 0% 12692 0.3784 37.36 29.81 0% 0 0% 0 0% 0 0% 0%
20230731 30.58 30.68 30.18 30.24 -0.56% -0.43% 0% 10790 0.3277 29.46 30.37 0% 0 0% 0 0% 0 0% 0%
20230728 30.52 30.63 29.59 30.41 -0.72% 0.9% 0% 13566 0.4089 32.02 30.14 0% 0 0% 0 0% 0 0% 0%
20230727 31.12 31.64 30.52 30.63 -1.26% -1.23% 0% 15319 0.475 31.19 31.01 0% 0 0% 0 0% 0 0% 0%
20230726 31.42 31.42 30.81 31.02 -1.3% 0% 0% 14976 0.4646 29.48 31.02 0% 0 0% 0 0% 0 0% 0%
20230725 31.3 31.56 30.8 31.43 1.35% 0.67% 0% 21015 0.656 39.61 31.22 0% 0 0% 0 0% 0 0% 0%
20230724 31.15 31.73 30.51 31.01 -2.73% 0.06% 0% 26349 0.8165 46.98 30.99 0% 0 0% 0 0% 0 0% 0%
20230721 35.31 36.4 30.94 31.88 -13.11% -5.93% 0% 58547 1.9842 104.86 33.89 0% 0 0% 0 0% 0 0% 0%
20230720 36.8 38.34 35.72 36.69 -2.39% -0.78% 0% 51323 1.8977 102.27 36.98 0% 0 0% 0 0% 0 0% 0%
20230719 35.38 37.69 34.32 37.59 5.38% 3.53% 0% 57193 2.0768 120.37 36.31 0% 0 0% 0 0% 0 0% 0%
20230718 35.51 36.3 34.77 35.67 1.19% 0.25% 0% 34681 1.2341 76.32 35.58 0% 0 0% 0 0% 0 0% 0%
20230717 36.12 36.85 35.01 35.25 -5.8% -1.51% 0% 49974 1.7886 110.46 35.79 0% 0 0% 0 0% 0 0% 0%
20230714 33.6 39.33 33.32 37.42 11.04% 2.83% 0% 75718 2.7556 178.52 36.39 0% 0 0% 0 0% 0 0% 0%
20230713 34.68 34.85 33.33 33.7 -4.8% -0.62% 0% 30108 1.021 72.61 33.91 0% 0 0% 0 0% 0 0% 0%
20230712 34.67 35.59 34.13 35.4 1.17% 1.32% 0% 36680 1.2817 80.95 34.94 0% 0 0% 0 0% 0 0% 0%
20230711 35.1 35.6 34 34.99 -3.18% 1.1% 0% 43267 1.4975 94.68 34.61 0% 0 0% 0 0% 0 0% 0%
20230710 34.19 37.69 33.5 36.14 5.46% 0.87% 0% 66843 2.3949 146.31 35.83 0% 0 0% 0 0% 0 0% 0%
20230707 32.61 34.6 32.2 34.27 5.09% 1.15% 0% 49867 1.6894 104.73 33.88 0% 0 0% 0 0% 0 0% 0%
20230706 32.11 33.18 31.79 32.61 0.49% 0.25% 0% 21120 0.6871 47.25 32.53 0% 0 0% 0 0% 0 0% 0%
20230705 33.5 33.5 32.45 32.45 -5.2% -1.25% 0% 33150 1.0893 75.09 32.86 0% 0 0% 0 0% 0 0% 0%
20230704 32.8 34.84 32.75 34.23 3.73% 0.97% 0% 40903 1.3866 105.78 33.9 0% 0 0% 0 0% 0 0% 0%
20230703 34.33 34.5 32.6 33 -4.79% -0.75% 0% 37423 1.2443 103.98 33.25 0% 0 0% 0 0% 0 0% 0%
20230630 34 35.33 33.78 34.66 -0.69% 0.81% 0% 44817 1.541 139.73 34.38 0% 0 0% 0 0% 0 0% 0%
20230629 33.45 35.8 33.1 34.9 2.05% 0.63% 0% 60303 2.0913 216.71 34.68 0% 0 0% 0 0% 0 0% 0%
20230628 31.69 34.2 30.75 34.2 5.75% 4.17% 0% 58726 1.9278 246.61 32.83 0% 0 0% 0 0% 0 0% 0%
20230627 31.91 32.36 31.13 32.34 -2.53% 2.28% 0% 44194 1.3975 227.79 31.62 0% 0 0% 0 0% 0 0% 0%
20230626 30.82 36.3 30.52 33.18 8.75% 0.76% 0% 66540 2.1913 450.81 32.93 0% 0 0% 0 0% 0 0% 0%
20230621 29.94 30.9 29.6 30.51 2.8% 0.53% 0% 23369 0.7093 252.11 30.35 0% 0 0% 0 0% 0 0% 0%
20230620 29.91 29.91 29.53 29.68 -0.77% -0.1% 0% 4144 0.1231 55.5 29.71 0% 0 0% 0 0% 0 0% 0%
20230619 29.8 29.97 29.5 29.91 0.4% 0.64% 0% 7062 0.2099 91.5 29.72 0% 0 0% 0 0% 0 0% 0%
20230616 30.02 30.1 29.65 29.79 -0.7% -0.2% 0% 8798 0.2626 113.25 29.85 0% 0 0% 0 0% 0 0% 0%
20230615 29.3 30.05 29.19 30 2.08% 0.5% 0% 10379 0.3098 139.88 29.85 0% 0 0% 0 0% 0 0% 0%
20230614 29.62 29.63 29.09 29.39 -0.78% 0.1% 0% 5552 0.163 78.85 29.36 0% 0 0% 0 0% 0 0% 0%
20230613 29.4 30.37 29.28 29.62 0.99% -0.37% 0% 9452 0.281 133.11 29.73 0% 0 0% 0 0% 0 0% 0%
20230612 28.3 29.44 28.3 29.33 2.62% 0.89% 0% 9353 0.2719 133.24 29.07 0% 0 0% 0 0% 0 0% 0%
20230609 28.78 28.97 28.36 28.58 0.07% -0.17% 0% 4994 0.143 67.07 28.63 0% 0 0% 0 0% 0 0% 0%
20230608 28.98 29.29 28.51 28.56 -1.11% -0.76% 0% 5375 0.1547 63.73 28.78 0% 0 0% 0 0% 0 0% 0%
20230607 29 29 28.41 28.88 0.1% 0.63% 0% 4164 0.1195 38.97 28.7 0% 0 0% 0 0% 0 0% 0%
20230606 29.5 29.51 28.68 28.85 -2.2% -0.86% 0% 7128 0.2074 61.63 29.1 0% 0 0% 0 0% 0 0% 0%
20230605 28.96 29.86 28.63 29.5 2.47% 0.61% 0% 8021 0.2352 72.25 29.32 0% 0 0% 0 0% 0 0% 0%
20230602 28.94 28.95 28.53 28.79 0.35% -0.07% 0% 4943 0.1424 45.77 28.81 0% 0 0% 0 0% 0 0% 0%
20230601 28.7 28.8 28.45 28.69 0.24% 0.17% 0% 5363 0.1536 51.75 28.64 0% 0 0% 0 0% 0 0% 0%
20230531 29.45 29.46 28.61 29.17 -0.95% 0.31% 0% 6314 0.1836 63.23 29.08 0% 0 0% 0 0% 0 0% 0%
20230530 29.35 29.69 29.33 29.45 -0.34% -0.07% 0% 6671 0.1966 69.11 29.47 0% 0 0% 0 0% 0 0% 0%
20230529 29.82 30 29.29 29.55 -0.91% 0.07% 0% 12132 0.3582 132 29.53 0% 0 0% 0 0% 0 0% 0%
20230526 30.37 30.5 29.68 29.82 -3.18% -0.27% 0% 14490 0.4332 179.79 29.9 0% 0 0% 0 0% 0 0% 0%
20230525 29.25 31.55 29.25 30.8 3.29% 0.33% 0% 25362 0.7787 387.15 30.7 0% 0 0% 0 0% 0 0% 0%
20230524 28.34 29.96 27.91 29.82 4.41% 1.5% 0% 13905 0.4085 313.07 29.38 0% 0 0% 0 0% 0 0% 0%
20230523 29.03 29.03 28.47 28.56 -0.83% -0.8% 0% 3053 0.0879 93.42 28.79 0% 0 0% 0 0% 0 0% 0%
20230522 28.45 28.86 28.45 28.8 0.66% 0.31% 0% 3208 0.0921 102.65 28.71 0% 0 0% 0 0% 0 0% 0%
20230519 28.4 28.75 28.23 28.61 0.63% 0.39% 0% 3182 0.0907 105.68 28.5 0% 0 0% 0 0% 0 0% 0%
20230518 28.31 28.5 28.2 28.43 0.71% 0.18% 0% 2847 0.0808 93.96 28.38 0% 0 0% 0 0% 0 0% 0%
20230517 27.9 28.23 27.55 28.23 1.15% 0.36% 0% 2300 0.0647 78.93 28.13 0% 0 0% 0 0% 0 0% 0%
20230516 27.83 27.93 27.72 27.91 0.22% 0.25% 0% 2410 0.0671 82.78 27.84 0% 0 0% 0 0% 0 0% 0%
20230515 27.73 27.94 27.36 27.85 0.43% 0.8% 0% 2114 0.0584 66.33 27.63 0% 0 0% 0 0% 0 0% 0%
20230510 27.38 27.67 27.3 27.45 0.29% -0.22% 0% 1625 0.0447 43.45 27.51 0% 0 0% 0 0% 0 0% 0%
20230509 27.94 28.11 27.36 27.37 -1.97% -0.65% 0% 3092 0.0852 70.05 27.55 0% 0 0% 0 0% 0 0% 0%
20230508 27.76 28.4 27.75 27.92 0.14% -0.46% 0% 2100 0.0589 40.88 28.05 0% 0 0% 0 0% 0 0% 0%
20230505 28.03 28.35 27.82 27.88 -1.03% -0.36% 0% 2069 0.0579 39.44 27.98 0% 0 0% 0 0% 0 0% 0%
20230504 27.85 28.47 27.85 28.17 0.39% -0.04% 0% 2033 0.0573 38.93 28.18 0% 0 0% 0 0% 0 0% 0%
20230428 27.46 28.2 27.46 28.06 2.63% 0.32% 0% 3396 0.095 63.53 27.97 0% 0 0% 0 0% 0 0% 0%
20230427 27.43 27.75 27.2 27.34 -0.44% -0.51% 0% 2009 0.0552 36.8 27.48 0% 0 0% 0 0% 0 0% 0%
20230426 27.1 27.48 27 27.46 0.77% 0.48% 0% 2086 0.057 36.39 27.33 0% 0 0% 0 0% 0 0% 0%
20230425 27.97 28.04 27.01 27.25 -3.74% -0.4% 0% 4291 0.1174 73.44 27.36 0% 0 0% 0 0% 0 0% 0%
20230424 27.53 28.58 27.1 28.31 1.91% 1.91% 0% 5799 0.1611 99.01 27.78 0% 0 0% 0 0% 0 0% 0%
20230421 29.74 29.77 27.7 27.78 -6.78% -2.49% 0% 8852 0.2522 152.7 28.49 0% 0 0% 0 0% 0 0% 0%
20230420 28.52 29.87 27.85 29.8 3.72% 2.72% 0% 10391 0.3014 198.14 29.01 0% 0 0% 0 0% 0 0% 0%
20230419 28.68 28.95 28.61 28.73 -0.45% 0.03% 0% 2364 0.0679 49.89 28.72 0% 0 0% 0 0% 0 0% 0%
20230418 29.08 29.08 28.68 28.86 -1.03% 0.07% 0% 2150 0.062 41.95 28.84 0% 0 0% 0 0% 0 0% 0%
20230417 29.06 29.4 29 29.16 0.31% 0.17% 0% 2834 0.0825 50.17 29.11 0% 0 0% 0 0% 0 0% 0%
20230414 29.18 29.45 28.8 29.07 -0.51% 0.14% 0% 3152 0.0915 53.26 29.03 0% 0 0% 0 0% 0 0% 0%
20230413 29.8 29.82 29.2 29.22 -1.85% -0.85% 0% 3882 0.1144 64.44 29.47 0% 0 0% 0 0% 0 0% 0%
20230412 29.35 29.8 29.24 29.77 1.99% 0.74% 0% 3283 0.097 52.34 29.55 0% 0 0% 0 0% 0 0% 0%
20230411 29.18 29.74 29.02 29.19 -0.88% -0.07% 0% 5636 0.1646 84.02 29.21 0% 0 0% 0 0% 0 0% 0%
20230410 30.03 30.16 29.31 29.45 -2.09% -0.61% 0% 6020 0.1784 88.05 29.63 0% 0 0% 0 0% 0 0% 0%
20230407 30.25 30.25 29.81 30.08 0.17% 0.4% 0% 4373 0.131 60.91 29.96 0% 0 0% 0 0% 0 0% 0%
20230406 30.2 30.22 29.7 30.03 -0.89% 0.2% 0% 4702 0.1409 65.08 29.97 0% 0 0% 0 0% 0 0% 0%
20230404 30.51 30.65 30.1 30.3 -0.98% 0.03% 0% 5988 0.1814 82.59 30.29 0% 0 0% 0 0% 0 0% 0%
20230403 30.1 30.6 29.92 30.6 1.32% 0.89% 0% 6890 0.209 97.76 30.33 0% 0 0% 0 0% 0 0% 0%
20230331 30.37 30.58 29.8 30.2 -0.56% 0.03% 0% 5087 0.1536 74.06 30.19 0% 0 0% 0 0% 0 0% 0%
20230330 30.4 30.76 30.21 30.37 -0.33% -0.23% 0% 4606 0.1402 68.31 30.44 0% 0 0% 0 0% 0 0% 0%
20230329 30.4 30.84 29.9 30.47 1.4% 0% 0% 5754 0.1753 86.8 30.47 0% 0 0% 0 0% 0 0% 0%
20230328 30.68 30.68 30.02 30.05 -1.96% -0.46% 0% 4906 0.1481 76.82 30.19 0% 0 0% 0 0% 0 0% 0%
20230327 30.7 30.98 30.28 30.65 -0.29% 0.13% 0% 7484 0.2291 120.39 30.61 0% 0 0% 0 0% 0 0% 0%
20230324 30.15 30.8 30.02 30.74 2.54% 0.69% 0% 9804 0.2993 164.53 30.53 0% 0 0% 0 0% 0 0% 0%
20230323 30.1 30.19 29.83 29.98 -0.66% -0.03% 0% 4741 0.1422 91.28 29.99 0% 0 0% 0 0% 0 0% 0%
20230322 30.02 30.29 29.94 30.18 0.84% 0.23% 0% 5680 0.171 97.68 30.11 0% 0 0% 0 0% 0 0% 0%
20230321 29.28 29.97 29.28 29.93 1.91% 0.88% 0% 4681 0.1389 82.71 29.67 0% 0 0% 0 0% 0 0% 0%
20230320 29.06 29.79 29.06 29.37 1.07% -0.41% 0% 5679 0.1675 97.72 29.49 0% 0 0% 0 0% 0 0% 0%
20230317 28.61 29.15 28.61 29.06 1.79% 0.14% 0% 4652 0.135 81.6 29.02 0% 0 0% 0 0% 0 0% 0%
20230316 29.01 29.48 28.5 28.55 -2.36% -1.42% 0% 4265 0.1235 74.02 28.96 0% 0 0% 0 0% 0 0% 0%
20230315 28.8 29.45 28.8 29.24 1.63% 0.14% 0% 3795 0.1108 65.32 29.2 0% 0 0% 0 0% 0 0% 0%
20230314 29.49 29.49 28.36 28.77 -2.24% 0.14% 0% 6241 0.1793 103.87 28.73 0% 0 0% 0 0% 0 0% 0%
20230313 29.86 29.96 29.02 29.43 -1.77% 0.2% 0% 5394 0.1584 95.5 29.37 0% 0 0% 0 0% 0 0% 0%
20230310 30.31 30.35 29.95 29.96 -1.12% -0.37% 0% 4407 0.1325 76.6 30.07 0% 0 0% 0 0% 0 0% 0%
20230309 29.64 30.38 29.6 30.3 2.33% 0.66% 0% 8061 0.2426 133.02 30.1 0% 0 0% 0 0% 0 0% 0%
20230308 29.03 29.68 29.03 29.61 1.93% 0.51% 0% 3748 0.1104 64.49 29.46 0% 0 0% 0 0% 0 0% 0%
20230307 30.09 30.22 29.05 29.05 -3.46% -1.46% 0% 5903 0.174 98.37 29.48 0% 0 0% 0 0% 0 0% 0%
20230306 29.71 30.17 29.71 30.09 0.43% 0.23% 0% 3528 0.1059 59.13 30.02 0% 0 0% 0 0% 0 0% 0%
20230303 29.71 29.99 29.41 29.96 0.88% 0.67% 0% 4882 0.1453 75.43 29.76 0% 0 0% 0 0% 0 0% 0%
20230302 30.14 30.43 29.7 29.7 -1.49% -1.07% 0% 5183 0.1556 77.19 30.02 0% 0 0% 0 0% 0 0% 0%
20230301 29.78 30.25 29.43 30.15 1.07% 0.43% 0% 4694 0.1409 55.64 30.02 0% 0 0% 0 0% 0 0% 0%
20230228 29.7 29.93 29.33 29.83 0.98% 0.57% 0% 3749 0.1112 37.62 29.66 0% 0 0% 0 0% 0 0% 0%
20230227 30.14 30.2 29.5 29.54 -1.99% -0.77% 0% 7363 0.2192 63.85 29.77 0% 0 0% 0 0% 0 0% 0%
20230224 30.55 30.78 30 30.14 -1.89% -0.36% 0% 7702 0.233 55.94 30.25 0% 0 0% 0 0% 0 0% 0%
20230223 30.99 30.99 30.51 30.72 -0.1% -0.19% 0% 4928 0.1517 28.51 30.78 0% 0 0% 0 0% 0 0% 0%
20230222 30.54 30.8 30.41 30.75 0.46% 0.49% 0% 5157 0.1578 29 30.6 0% 0 0% 0 0% 0 0% 0%
20230221 30.75 30.91 30.27 30.61 -0.42% 0.36% 0% 6453 0.1968 36.32 30.5 0% 0 0% 0 0% 0 0% 0%
20230220 30.22 30.76 29.82 30.74 1.55% 1.12% 0% 7829 0.238 44.75 30.4 0% 0 0% 0 0% 0 0% 0%
20230217 30.65 30.77 30.11 30.27 -1.05% -0.26% 0% 7792 0.2365 45.27 30.35 0% 0 0% 0 0% 0 0% 0%
20230216 32.06 32.33 30.02 30.59 -5% -1.99% 0% 20883 0.6517 126.09 31.21 0% 0 0% 0 0% 0 0% 0%
20230215 31.86 32.23 31.56 32.2 1.64% 0.5% 0% 16597 0.5318 113.01 32.04 0% 0 0% 0 0% 0 0% 0%
20230214 32.56 32.56 31.5 31.68 -2.16% -0.31% 0% 17443 0.5544 126.02 31.78 0% 0 0% 0 0% 0 0% 0%
20230213 31.51 32.63 31.22 32.38 1.31% 0.97% 0% 29789 0.9552 240.3 32.07 0% 0 0% 0 0% 0 0% 0%
20230210 30 32.88 29.86 31.96 6.96% 1.4% 0% 43696 1.3773 427.64 31.52 0% 0 0% 0 0% 0 0% 0%
20230209 29.34 29.88 29.23 29.88 1.81% 0.54% 0% 8975 0.2667 138.32 29.72 0% 0 0% 0 0% 0 0% 0%
20230208 29.65 29.65 29.31 29.35 -0.74% -0.34% 0% 4723 0.1391 81.59 29.45 0% 0 0% 0 0% 0 0% 0%
20230207 29.33 29.57 29.25 29.57 0.89% 0.51% 0% 3260 0.0959 59.04 29.42 0% 0 0% 0 0% 0 0% 0%
20230206 29.5 29.88 29.28 29.31 -0.34% -0.61% 0% 4663 0.1375 87.2 29.49 0% 0 0% 0 0% 0 0% 0%
20230203 29.5 29.7 29.1 29.41 -0.64% 0.07% 0% 5937 0.1745 114.56 29.39 0% 0 0% 0 0% 0 0% 0%
20230202 29.51 29.88 29.46 29.6 -0.2% -0.07% 0% 6762 0.2003 143.59 29.62 0% 0 0% 0 0% 0 0% 0%
20230201 30.26 30.29 29.48 29.66 0.47% -0.1% 0% 8371 0.2485 193.75 29.69 0% 0 0% 0 0% 0 0% 0%
20230131 29.14 29.52 28.95 29.52 1.34% 0.85% 0% 5542 0.1622 132.28 29.27 0% 0 0% 0 0% 0 0% 0%
20230130 28.51 29.28 28.51 29.13 2.25% 0.48% 0% 6907 0.2002 158.55 28.99 0% 0 0% 0 0% 0 0% 0%
20230120 28.54 28.75 28.3 28.49 0.78% -0.07% 0% 3451 0.0984 82.45 28.51 0% 0 0% 0 0% 0 0% 0%
20230119 28.25 28.38 28.07 28.27 0.35% 0.11% 0% 1721 0.0486 36.31 28.24 0% 0 0% 0 0% 0 0% 0%
20230118 28.23 28.44 28.14 28.17 -0.18% -0.25% 0% 2252 0.0636 39.17 28.24 0% 0 0% 0 0% 0 0% 0%
20230117 28.29 28.5 28.2 28.22 -0.63% -0.35% 0% 1896 0.0537 32.89 28.32 0% 0 0% 0 0% 0 0% 0%
20230116 28.24 28.47 28.13 28.4 0.67% 0.28% 0% 3280 0.0929 55.88 28.32 0% 0 0% 0 0% 0 0% 0%
20230113 28.31 28.51 28.03 28.21 -0.32% -0.25% 0% 2136 0.0604 37.21 28.28 0% 0 0% 0 0% 0 0% 0%
20230112 28.24 28.85 28.24 28.3 -0.98% -0.46% 0% 3482 0.099 61.35 28.43 0% 0 0% 0 0% 0 0% 0%
20230111 30 30.11 28.52 28.58 -2.29% -1.89% 0% 6663 0.1941 123.09 29.13 0% 0 0% 0 0% 0 0% 0%
20230110 28.25 29.5 28.03 29.25 3.58% 1.39% 0% 6514 0.1879 129.34 28.85 0% 0 0% 0 0% 0 0% 0%
20230109 28.2 28.39 27.74 28.24 -0.91% 0.46% 0% 4814 0.1353 103.3 28.11 0% 0 0% 0 0% 0 0% 0%
20230106 28.91 29.6 28.28 28.5 -0.73% -1.18% 0% 11145 0.3214 259.83 28.84 0% 0 0% 0 0% 0 0% 0%
20230105 27.24 28.71 27.05 28.71 5.4% 2.57% 0% 8976 0.2512 254.14 27.99 0% 0 0% 0 0% 0 0% 0%
20230104 27.14 27.45 27.01 27.24 0.33% -0.07% 0% 2348 0.064 79.01 27.26 0% 0 0% 0 0% 0 0% 0%
20230103 26.51 27.15 26.44 27.15 2.45% 1.15% 0% 2627 0.0705 83.55 26.84 0% 0 0% 0 0% 0 0% 0%
20221230 26.66 26.69 26.3 26.5 0.26% 0.04% 0% 1623 0.043 62.11 26.49 0% 0 0% 0 0% 0 0% 0%
20221229 26.84 26.89 26.43 26.43 -1.53% -0.97% 0% 1652 0.0441 52.3 26.69 0% 0 0% 0 0% 0 0% 0%
20221228 27.38 27.38 26.76 26.84 -1.4% -0.22% 0% 2015 0.0542 59.5 26.9 0% 0 0% 0 0% 0 0% 0%
20221227 27.24 27.39 26.8 27.22 0.44% 0.67% 0% 2504 0.0677 71.72 27.04 0% 0 0% 0 0% 0 0% 0%
20221226 26.53 27.25 26.53 27.1 2.15% 0.26% 0% 2005 0.0542 57.14 27.03 0% 0 0% 0 0% 0 0% 0%
20221223 26.22 26.78 26.22 26.53 -0.45% -0.08% 0% 2087 0.0554 55.63 26.55 0% 0 0% 0 0% 0 0% 0%
20221222 27.4 27.45 26.65 26.65 -1.84% -1.22% 0% 2061 0.0556 53.22 26.98 0% 0 0% 0 0% 0 0% 0%
20221221 27.52 27.58 27.01 27.15 -1.31% -0.55% 0% 1985 0.0542 48.99 27.3 0% 0 0% 0 0% 0 0% 0%
20221220 27.23 27.73 27.11 27.51 0.77% 0.04% 0% 2389 0.0657 57.11 27.5 0% 0 0% 0 0% 0 0% 0%
20221219 28.68 28.68 27.16 27.3 -3.5% -0.91% 0% 4649 0.1281 106.17 27.55 0% 0 0% 0 0% 0 0% 0%
20221216 29.01 29.08 28.2 28.29 -2.78% -0.95% 0% 3687 0.1053 84.89 28.56 0% 0 0% 0 0% 0 0% 0%
20221215 28.83 29.2 28.65 29.1 1.57% 0.41% 0% 3813 0.1105 88.72 28.98 0% 0 0% 0 0% 0 0% 0%
20221214 28.99 28.99 28.65 28.65 -0.45% -0.56% 0% 2933 0.0845 67.54 28.81 0% 0 0% 0 0% 0 0% 0%
20221213 29.19 29.19 28.71 28.78 -0.9% -0.31% 0% 2920 0.0843 67.58 28.87 0% 0 0% 0 0% 0 0% 0%
20221212 29.19 29.39 28.88 29.04 -0.92% -0.03% 0% 3466 0.1007 79.86 29.05 0% 0 0% 0 0% 0 0% 0%
20221209 29.4 29.67 29.23 29.31 -0.34% -0.41% 0% 3592 0.1057 83.87 29.43 0% 0 0% 0 0% 0 0% 0%
20221208 29.76 29.86 29.28 29.41 -0.71% -0.51% 0% 4006 0.1184 91.43 29.56 0% 0 0% 0 0% 0 0% 0%
20221207 29.68 29.88 29.55 29.62 -0.2% -0.27% 0% 3138 0.0932 70.24 29.7 0% 0 0% 0 0% 0 0% 0%
20221206 29.99 29.99 29.55 29.68 -0.54% -0.24% 0% 4064 0.1209 86.07 29.75 0% 0 0% 0 0% 0 0% 0%
20221205 29.85 29.91 29.5 29.84 0.64% 0.37% 0% 5368 0.1596 102.37 29.73 0% 0 0% 0 0% 0 0% 0%
20221202 29.68 29.8 29.2 29.65 1.06% 0.07% 0% 3702 0.1097 67.63 29.63 0% 0 0% 0 0% 0 0% 0%
20221201 29.5 29.79 29.25 29.34 0.31% -0.58% 0% 4225 0.1247 73.77 29.51 0% 0 0% 0 0% 0 0% 0%
20221130 29.23 29.3 28.97 29.25 0.1% 0.21% 0% 2521 0.0736 44.08 29.19 0% 0 0% 0 0% 0 0% 0%
20221129 28.91 29.34 28.9 29.22 1.21% 0.24% 0% 3026 0.0882 50.06 29.15 0% 0 0% 0 0% 0 0% 0%
20221128 29.31 29.31 28.78 28.87 -1.94% -0.21% 0% 3329 0.0963 51.27 28.93 0% 0 0% 0 0% 0 0% 0%
20221125 30.07 30.12 29.25 29.44 -2.1% -0.47% 0% 4564 0.135 69.92 29.58 0% 0 0% 0 0% 0 0% 0%
20221124 29.78 30.09 29.55 30.07 1.9% 0.77% 0% 5064 0.1511 70.18 29.84 0% 0 0% 0 0% 0 0% 0%
20221123 29.89 29.97 29.4 29.51 -1.3% -0.34% 0% 5656 0.1675 76.15 29.61 0% 0 0% 0 0% 0 0% 0%
20221122 29.81 30.8 29.63 29.9 0.34% -0.89% 0% 9043 0.2728 121.07 30.17 0% 0 0% 0 0% 0 0% 0%
20221121 30.07 30.18 29.66 29.8 -0.9% -0.07% 0% 7685 0.2292 99.03 29.82 0% 0 0% 0 0% 0 0% 0%
20221118 30.3 30.8 30.07 30.07 -0.79% -0.92% 0% 5627 0.1708 74.53 30.35 0% 0 0% 0 0% 0 0% 0%
20221117 30.31 30.31 29.9 30.31 -0.03% 0.83% 0% 3393 0.102 43.47 30.06 0% 0 0% 0 0% 0 0% 0%
20221116 30.53 30.78 30.12 30.32 -0.75% -0.39% 0% 5427 0.1652 68.41 30.44 0% 0 0% 0 0% 0 0% 0%
20221115 29.94 30.55 29.7 30.55 2.59% 0.99% 0% 6746 0.2041 83.81 30.25 0% 0 0% 0 0% 0 0% 0%
20221114 29.78 30.15 29.52 29.78 -0.4% -0.27% 0% 4853 0.1449 60.7 29.86 0% 0 0% 0 0% 0 0% 0%
20221111 30.3 31.02 29.63 29.9 0.03% -1.68% 0% 11589 0.3524 144.24 30.41 0% 0 0% 0 0% 0 0% 0%
20221110 30.4 30.55 29.8 29.89 -2.29% -0.57% 0% 6235 0.1874 83.33 30.06 0% 0 0% 0 0% 0 0% 0%
20221109 30.9 30.98 30.31 30.59 -0.58% 0.33% 0% 7252 0.2211 100.1 30.49 0% 0 0% 0 0% 0 0% 0%
20221108 30.4 31.1 29.85 30.77 1.75% 0.72% 0% 11024 0.3368 156.6 30.55 0% 0 0% 0 0% 0 0% 0%
20221107 30.14 30.49 29.9 30.24 0.33% 0.2% 0% 6601 0.1992 102.11 30.18 0% 0 0% 0 0% 0 0% 0%
20221104 29.9 30.29 29.74 30.14 0.8% 0.13% 0% 7629 0.2296 118.47 30.1 0% 0 0% 0 0% 0 0% 0%
20221103 29.48 30.08 29.2 29.9 1.12% 0.3% 0% 5744 0.1712 87.5 29.81 0% 0 0% 0 0% 0 0% 0%
20221102 29.4 29.94 29.32 29.57 0.51% -0.17% 0% 5992 0.1775 79.68 29.62 0% 0 0% 0 0% 0 0% 0%
20221101 29.41 29.47 28.91 29.42 1.45% 0.72% 0% 5430 0.1586 72.33 29.21 0% 0 0% 0 0% 0 0% 0%
20221031 27.57 29.35 27.42 29 5.19% 1.79% 0% 7066 0.2013 90.29 28.49 0% 0 0% 0 0% 0 0% 0%
20221028 28.46 28.65 27.5 27.57 -3.87% -1.32% 0% 5376 0.1502 69.63 27.94 0% 0 0% 0 0% 0 0% 0%
20221027 29.19 29.41 28.65 28.68 -1.65% -1.17% 0% 4634 0.1345 63.67 29.02 0% 0 0% 0 0% 0 0% 0%
20221026 28.51 29.29 28.51 29.16 2.39% 0.52% 0% 5160 0.1497 71.92 29.01 0% 0 0% 0 0% 0 0% 0%
20221025 28.76 28.95 27.84 28.48 -0.84% 0.49% 0% 4869 0.138 67.53 28.34 0% 0 0% 0 0% 0 0% 0%
20221024 29.5 29.63 28.47 28.72 -1.85% -1.51% 0% 6700 0.1954 99.29 29.16 0% 0 0% 0 0% 0 0% 0%
20221021 29.74 30.12 29.23 29.26 -2.5% -1.08% 0% 8641 0.2556 134.7 29.58 0% 0 0% 0 0% 0 0% 0%
20221020 29.01 30.82 28.65 30.01 3.52% 0.6% 0% 14906 0.4447 248.75 29.83 0% 0 0% 0 0% 0 0% 0%
20221019 29.2 29.5 28.88 28.99 -1.5% -0.38% 0% 5210 0.1516 102.41 29.1 0% 0 0% 0 0% 0 0% 0%
20221018 29.25 29.62 28.85 29.43 1.34% 0.48% 0% 6616 0.1938 131.47 29.29 0% 0 0% 0 0% 0 0% 0%
20221017 28.67 29.12 28.49 29.04 1.22% 0.24% 0% 4532 0.1313 96.03 28.97 0% 0 0% 0 0% 0 0% 0%
20220720 39.39 39.4 38.36 38.79 -1.42% 0.13% 0% 18760 0.7267 94.23 38.74 0% 0 0% 0 0% 0 0% 0%
20220719 38.92 39.51 38.58 39.35 0.77% 0.77% 0% 18503 0.7225 98.48 39.05 0% 0 0% 0 0% 0 0% 0%
20220718 39.05 39.75 38.91 39.05 -1.46% -0.53% 0% 31817 1.2492 177.56 39.26 0% 0 0% 0 0% 0 0% 0%
20220715 36.99 40.78 36.99 39.63 6.65% 0.71% 0% 52681 2.0728 334.14 39.35 0% 0 0% 0 0% 0 0% 0%
20220714 36.09 37.38 35.8 37.16 3.25% 0.87% 0% 15262 0.5622 123.98 36.84 0% 0 0% 0 0% 0 0% 0%
20220713 35.76 36.1 35.42 35.99 0.98% 0.39% 0% 7810 0.28 59.05 35.85 0% 0 0% 0 0% 0 0% 0%
20220712 36.55 36.55 35.61 35.64 -2.06% -1.05% 0% 9185 0.3308 59.11 36.02 0% 0 0% 0 0% 0 0% 0%
20220711 37.22 37.45 36.34 36.39 -2.96% -0.98% 0% 11347 0.417 67.56 36.75 0% 0 0% 0 0% 0 0% 0%
20220708 37.17 37.98 37.04 37.5 0.97% 0.16% 0% 12651 0.4736 72.13 37.44 0% 0 0% 0 0% 0 0% 0%
20220707 38.38 38.38 37.05 37.14 -2.75% -0.83% 0% 14915 0.5585 78.03 37.45 0% 0 0% 0 0% 0 0% 0%
20220706 38.48 38.68 38.05 38.19 -0.75% -0.39% 0% 9509 0.3646 47.64 38.34 0% 0 0% 0 0% 0 0% 0%
20220705 39.12 39.17 38.38 38.48 -1.26% -0.47% 0% 10633 0.4111 48.24 38.66 0% 0 0% 0 0% 0 0% 0%
20220704 38.8 39.3 38.78 38.97 0.13% -0.03% 0% 10692 0.4168 44.05 38.98 0% 0 0% 0 0% 0 0% 0%
20220701 38.68 38.92 38.36 38.92 1.14% 0.67% 0% 11022 0.4261 43.36 38.66 0% 0 0% 0 0% 0 0% 0%
20220630 39 39 38.32 38.48 -1.74% -0.54% 0% 20135 0.779 76.62 38.69 0% 0 0% 0 0% 0 0% 0%
20220629 40.88 41.29 39.12 39.16 -2.83% -2.59% 0% 27224 1.0944 108.01 40.2 0% 0 0% 0 0% 0 0% 0%
20220628 39.8 40.35 39.58 40.3 1.23% 0.8% 0% 22269 0.8904 88.12 39.98 0% 0 0% 0 0% 0 0% 0%
20220627 40 40.01 39.41 39.81 0.23% 0.38% 0% 19847 0.7872 75.98 39.66 0% 0 0% 0 0% 0 0% 0%
20220624 40.59 40.88 39.7 39.72 -1.07% -1.12% 0% 25947 1.0423 93.25 40.17 0% 0 0% 0 0% 0 0% 0%
20220623 39.3 40.44 39.29 40.15 1.18% 0.78% 0% 25732 1.0251 91.93 39.84 0% 0 0% 0 0% 0 0% 0%
20220622 40 40.9 39.66 39.68 -1.54% -1.05% 0% 30377 1.2182 107.09 40.1 0% 0 0% 0 0% 0 0% 0%
20220621 39.53 40.3 39.03 40.3 2.68% 0.95% 0% 33739 1.3467 112.02 39.92 0% 0 0% 0 0% 0 0% 0%
20220620 39.14 39.49 38.94 39.25 1.03% 0.18% 0% 19487 0.7635 58.66 39.18 0% 0 0% 0 0% 0 0% 0%
20220617 38.46 39.02 38.13 38.85 1.01% 0.54% 0% 19432 0.7508 51.36 38.64 0% 0 0% 0 0% 0 0% 0%
20220616 39 39.08 38.38 38.46 -0.62% -0.54% 0% 19297 0.7462 43.93 38.67 0% 0 0% 0 0% 0 0% 0%
20220615 39.45 39.8 38.7 38.7 -1.55% -1.3% 0% 27381 1.0735 56.83 39.21 0% 0 0% 0 0% 0 0% 0%
20220614 39 40 38.1 39.31 -1.65% 0.85% 0% 29385 1.1454 55.59 38.98 0% 0 0% 0 0% 0 0% 0%
20220613 39.62 41.36 39.58 39.97 2.23% -1.14% 0% 39826 1.6103 73.43 40.43 0% 0 0% 0 0% 0 0% 0%
20220610 38.33 39.2 38.02 39.1 1.66% 0.85% 0% 26599 1.0313 42.07 38.77 0% 0 0% 0 0% 0 0% 0%
20220609 39.7 39.86 38.43 38.46 -2.56% -1.84% 0% 32174 1.2606 43.26 39.18 0% 0 0% 0 0% 0 0% 0%
20220608 41.01 41.9 39.2 39.47 -4.89% -2.13% 0% 46133 1.8606 55.25 40.33 0% 0 0% 0 0% 0 0% 0%
20220607 43.62 44.23 41.5 41.5 -5.08% -2.4% 0% 55136 2.3446 66.33 42.52 0% 0 0% 0 0% 0 0% 0%
20220606 42 44.26 42 43.72 -0.91% 1.09% 0% 54587 2.3611 64.09 43.25 0% 0 0% 0 0% 0 0% 0%
20220602 44.99 46.38 43.82 44.12 1.15% -1.91% 0% 69426 3.1227 80.7 44.98 0% 0 0% 0 0% 0 0% 0%
20220601 42.54 44.68 42.3 43.62 0.72% -0.21% 0% 60864 2.6602 66.61 43.71 0% 0 0% 0 0% 0 0% 0%
20220531 42.77 44.54 42.01 43.31 3.71% -0.16% 0% 64323 2.7905 65.48 43.38 0% 0 0% 0 0% 0 0% 0%
20220530 42 43.51 41 41.76 -1.88% -1.39% 0% 58764 2.4886 53.81 42.35 0% 0 0% 0 0% 0 0% 0%
20220527 46 47.68 42.28 42.56 -13.53% -5.82% 0% 93021 4.204 78.76 45.19 0% 0 0% 0 0% 0 0% 0%
20220526 55 57.8 48.51 49.22 -12.34% -7.74% 0% 106253 5.6684 95.99 53.35 0% 0 0% 0 0% 0 0% 0%
20220525 50.99 56.34 50.03 56.15 1.92% 4.43% 0% 108050 5.81 94.4 53.77 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