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. 301171
    4. 返回上一页 刷新
股票代码（例：sz301171）       235条   (进入股票专站) 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 17.07 17.38 17 17.28 1.53% 0.23% 0% 61347 1.0579 116.47 17.24 0% 0 0% 0 0% 0 0% 0%
20230927 16.9 17.2 16.77 17.02 1.01% -0.18% 0% 57798 0.9853 110.97 17.05 0% 0 0% 0 0% 0 0% 0%
20230926 16.72 17.19 16.66 16.85 0.3% -0.77% 0% 55119 0.9357 105.33 16.98 0% 0 0% 0 0% 0 0% 0%
20230925 16.98 17.16 16.69 16.8 -0.71% -0.36% 0% 43424 0.732 81.95 16.86 0% 0 0% 0 0% 0 0% 0%
20230922 16.14 16.93 16.02 16.92 4.64% 1.5% 0% 65801 1.0966 115.87 16.67 0% 0 0% 0 0% 0 0% 0%
20230921 16.22 16.5 16.15 16.17 -0.74% -0.68% 0% 33942 0.5526 58.51 16.28 0% 0 0% 0 0% 0 0% 0%
20230920 16.53 16.62 16.28 16.29 -1.21% -0.85% 0% 37683 0.6193 60.53 16.43 0% 0 0% 0 0% 0 0% 0%
20230919 16.94 17 16.47 16.49 -2.66% -0.78% 0% 48632 0.8084 74.52 16.62 0% 0 0% 0 0% 0 0% 0%
20230918 16.97 17.1 16.72 16.94 -0.53% -0.18% 0% 34687 0.5888 50.92 16.97 0% 0 0% 0 0% 0 0% 0%
20230915 17 17.26 16.77 17.03 0.89% 0.12% 0% 52396 0.8912 71.15 17.01 0% 0 0% 0 0% 0 0% 0%
20230914 17.33 17.38 16.77 16.88 -1.34% -0.65% 0% 50603 0.8598 63.46 16.99 0% 0 0% 0 0% 0 0% 0%
20230913 17.38 17.38 16.97 17.11 -1.72% -0.12% 0% 53749 0.9205 63.89 17.13 0% 0 0% 0 0% 0 0% 0%
20230912 17.56 17.63 17.38 17.41 -1.02% -0.29% 0% 51754 0.9035 54.77 17.46 0% 0 0% 0 0% 0 0% 0%
20230911 17.44 17.74 17.36 17.59 0.63% 0.11% 0% 69293 1.2174 66.77 17.57 0% 0 0% 0 0% 0 0% 0%
20230908 17.66 17.75 17.21 17.48 -0.96% 0.11% 0% 60210 1.0512 55.34 17.46 0% 0 0% 0 0% 0 0% 0%
20230907 17.86 18.07 17.61 17.65 -1.4% -0.9% 0% 71394 1.2718 64.27 17.81 0% 0 0% 0 0% 0 0% 0%
20230906 17.71 17.95 17.69 17.9 0% 0.28% 0% 63939 1.1414 54.04 17.85 0% 0 0% 0 0% 0 0% 0%
20230905 18 18.12 17.74 17.9 -0.72% 0.11% 0% 80916 1.447 63.86 17.88 0% 0 0% 0 0% 0 0% 0%
20230904 17.86 18.09 17.77 18.03 0.95% 0.56% 0% 82775 1.4845 61.42 17.93 0% 0 0% 0 0% 0 0% 0%
20230901 17.72 18.15 17.58 17.86 0.73% -0.33% 0% 95215 1.7061 66.33 17.92 0% 0 0% 0 0% 0 0% 0%
20230831 17.85 17.88 17.55 17.73 -1.17% 0.11% 0% 87534 1.5501 60.72 17.71 0% 0 0% 0 0% 0 0% 0%
20230830 17.25 17.98 17.2 17.94 2.99% 1.53% 0% 163615 2.8908 117.13 17.67 0% 0 0% 0 0% 0 0% 0%
20230829 16.54 17.47 16.51 17.42 4.75% 1.34% 0% 144792 2.4887 109.32 17.19 0% 0 0% 0 0% 0 0% 0%
20230828 17.27 17.54 16.58 16.63 1.4% -2.46% 0% 108953 1.8578 88.25 17.05 0% 0 0% 0 0% 0 0% 0%
20230825 17 17.17 16.3 16.4 -4.48% -1.68% 0% 98446 1.6419 82.97 16.68 0% 0 0% 0 0% 0 0% 0%
20230824 16.9 17.58 16.87 17.17 1.78% -0.75% 0% 137105 2.3723 123.66 17.3 0% 0 0% 0 0% 0 0% 0%
20230823 17.04 17.63 16.87 16.87 -1.98% -2.09% 0% 139299 2.3996 131.35 17.23 0% 0 0% 0 0% 0 0% 0%
20230822 17.24 17.36 16.57 17.21 0% 1.59% 0% 169695 2.8751 175.4 16.94 0% 0 0% 0 0% 0 0% 0%
20230821 17.01 18.63 16.99 17.21 -9.28% -1.6% 0% 172621 3.0193 207.44 17.49 0% 0 0% 0 0% 0 0% 0%
20230818 19.22 20 18.8 18.97 -1.56% -2.07% 0% 76438 1.4805 118.88 19.37 0% 0 0% 0 0% 0 0% 0%
20230817 18.68 19.31 18.5 19.27 2.34% 1.15% 0% 38449 0.7324 61.19 19.05 0% 0 0% 0 0% 0 0% 0%
20230816 19.35 19.38 18.72 18.83 -2.99% -0.89% 0% 42158 0.8008 67.1 19 0% 0 0% 0 0% 0 0% 0%
20230815 19.95 20.06 19.4 19.47 -3.13% -0.61% 0% 40311 0.7896 64.81 19.59 0% 0 0% 0 0% 0 0% 0%
20230814 19.46 20.1 19.15 20.1 3.13% 2.13% 0% 47582 0.9363 75.61 19.68 0% 0 0% 0 0% 0 0% 0%
20230811 20.18 20.18 19.42 19.49 -3.75% -1.17% 0% 52639 1.0378 84.19 19.72 0% 0 0% 0 0% 0 0% 0%
20230810 19.3 20.25 19.3 20.25 4.65% 1.25% 0% 78684 1.5739 127.88 20 0% 0 0% 0 0% 0 0% 0%
20230809 19.72 19.94 19.28 19.35 -2.42% -0.87% 0% 37361 0.7293 62.27 19.52 0% 0 0% 0 0% 0 0% 0%
20230808 19.43 20.13 19.43 19.83 1.07% -0.3% 0% 46863 0.9321 83.31 19.89 0% 0 0% 0 0% 0 0% 0%
20230807 19.3 19.84 19.25 19.62 1.13% 0.41% 0% 48140 0.9406 84.79 19.54 0% 0 0% 0 0% 0 0% 0%
20230804 19.05 19.61 19.05 19.4 2.59% -0.1% 0% 61921 1.2028 112.29 19.42 0% 0 0% 0 0% 0 0% 0%
20230803 19.22 19.3 18.85 18.91 -1.87% -0.58% 0% 44288 0.8422 78.92 19.02 0% 0 0% 0 0% 0 0% 0%
20230802 19.85 19.85 19.1 19.27 -2.97% -0.46% 0% 57813 1.1192 99.75 19.36 0% 0 0% 0 0% 0 0% 0%
20230801 20.9 20.9 19.8 19.86 -4.15% -1.1% 0% 54707 1.0984 92.53 20.08 0% 0 0% 0 0% 0 0% 0%
20230731 20.88 21.17 20.71 20.72 -0.91% -0.96% 0% 45221 0.946 79.47 20.92 0% 0 0% 0 0% 0 0% 0%
20230728 20.88 21.1 20.66 20.91 -2.15% 0.29% 0% 36512 0.7613 58.5 20.85 0% 0 0% 0 0% 0 0% 0%
20230727 20.75 21.38 20.66 21.37 2% 1.28% 0% 41579 0.8773 54.67 21.1 0% 0 0% 0 0% 0 0% 0%
20230726 21.33 21.5 20.79 20.95 -2.96% -0.14% 0% 39410 0.8269 48.35 20.98 0% 0 0% 0 0% 0 0% 0%
20230725 21.01 21.88 20.96 21.59 3.2% 0.51% 0% 47617 1.0226 57.56 21.48 0% 0 0% 0 0% 0 0% 0%
20230724 21.06 21.5 20.6 20.92 -0.95% -0.38% 0% 30786 0.6466 36.27 21 0% 0 0% 0 0% 0 0% 0%
20230721 21.69 21.85 20.85 21.12 -4.09% -0.89% 0% 53479 1.1398 62.21 21.31 0% 0 0% 0 0% 0 0% 0%
20230720 21.87 22.75 21.83 22.02 -0.94% -0.72% 0% 60342 1.3384 71.62 22.18 0% 0 0% 0 0% 0 0% 0%
20230719 21.7 22.48 21.42 22.23 4.07% 0.95% 0% 76828 1.6916 88.02 22.02 0% 0 0% 0 0% 0 0% 0%
20230718 21.78 21.9 21.35 21.36 -2.82% -0.79% 0% 49637 1.0687 52.78 21.53 0% 0 0% 0 0% 0 0% 0%
20230717 22.54 22.75 21.9 21.98 -5.54% -0.95% 0% 90168 2.0011 97.37 22.19 0% 0 0% 0 0% 0 0% 0%
20230714 24.17 25 22.22 23.27 5.53% -0.21% 0% 157630 3.6765 183.73 23.32 0% 0 0% 0 0% 0 0% 0%
20230713 20.85 22.08 20.66 22.05 7.04% 2.08% 0% 85260 1.8416 103.39 21.6 0% 0 0% 0 0% 0 0% 0%
20230712 21.39 21.48 20.58 20.6 -4.28% -1.44% 0% 61375 1.2828 91.74 20.9 0% 0 0% 0 0% 0 0% 0%
20230711 21.58 21.87 21.32 21.52 -0.92% 0.19% 0% 39580 0.8502 46.5 21.48 0% 0 0% 0 0% 0 0% 0%
20230710 21.7 22.46 21.68 21.72 0.14% -1.5% 0% 41303 0.9109 59.07 22.05 0% 0 0% 0 0% 0 0% 0%
20230707 22.33 22.55 21.33 21.69 -2.3% -0.37% 0% 54112 1.1779 73.76 21.77 0% 0 0% 0 0% 0 0% 0%
20230706 22.6 22.88 22.12 22.2 -2.07% -1.03% 0% 68186 1.5295 73.81 22.43 0% 0 0% 0 0% 0 0% 0%
20230705 21.68 23.08 21.42 22.67 4.57% 1.57% 0% 103963 2.3209 122.77 22.32 0% 0 0% 0 0% 0 0% 0%
20230704 21.66 21.79 21.47 21.68 -0.18% 0.18% 0% 44942 0.9725 40.87 21.64 0% 0 0% 0 0% 0 0% 0%
20230703 22.27 22.27 21.25 21.72 -1.72% 0.23% 0% 54471 1.1806 44.84 21.67 0% 0 0% 0 0% 0 0% 0%
20230630 21.89 22.25 21.6 22.1 0.41% 1.01% 0% 62896 1.3763 47.46 21.88 0% 0 0% 0 0% 0 0% 0%
20230629 22.01 22.3 21.77 22.01 -0.41% -0.14% 0% 50823 1.1203 35.56 22.04 0% 0 0% 0 0% 0 0% 0%
20230628 23.51 23.51 21.44 22.1 -6.36% 0.41% 0% 103665 2.2817 65.37 22.01 0% 0 0% 0 0% 0 0% 0%
20230627 23.8 24.28 23.44 23.6 -0.84% -0.76% 0% 50458 1.2001 29.99 23.78 0% 0 0% 0 0% 0 0% 0%
20230626 25.25 25.4 23.72 23.8 -6.15% -2.38% 0% 56257 1.3713 38.34 24.38 0% 0 0% 0 0% 0 0% 0%
20230621 26.78 26.8 25.35 25.36 -6.07% -1.97% 0% 84490 2.1854 61.07 25.87 0% 0 0% 0 0% 0 0% 0%
20230620 26.55 27.35 26.35 27 0.86% 0.41% 0% 120523 3.2413 92.29 26.89 0% 0 0% 0 0% 0 0% 0%
20230619 25.88 27.11 25.88 26.77 2.96% 0.37% 0% 137579 3.6696 108.19 26.67 0% 0 0% 0 0% 0 0% 0%
20230616 24.81 26.8 24.48 26 3.88% 0.97% 0% 139886 3.6017 109.78 25.75 0% 0 0% 0 0% 0 0% 0%
20230615 26.98 27.6 24.79 25.03 -4.83% -2.49% 0% 148319 3.8068 119.2 25.67 0% 0 0% 0 0% 0 0% 0%
20230614 25.56 26.55 25.56 26.3 1.78% 0.54% 0% 134217 3.511 115.42 26.16 0% 0 0% 0 0% 0 0% 0%
20230613 26 26.16 25.31 25.84 -0.77% 0.31% 0% 134008 3.452 120.72 25.76 0% 0 0% 0 0% 0 0% 0%
20230612 24.7 26.93 24.62 26.04 4.12% 1.05% 0% 202706 5.2238 192.54 25.77 0% 0 0% 0 0% 0 0% 0%
20230609 23.5 25.38 23.31 25.01 6.52% 1.38% 0% 155482 3.8363 161.61 24.67 0% 0 0% 0 0% 0 0% 0%
20230608 24.01 24.09 23 23.48 -2.17% 0.38% 0% 63663 1.4888 71.18 23.39 0% 0 0% 0 0% 0 0% 0%
20230607 23.53 24.18 23.23 24 2% 0.5% 0% 67071 1.6017 75.48 23.88 0% 0 0% 0 0% 0 0% 0%
20230606 24.04 24.58 23.39 23.53 -3.29% -1.92% 0% 86972 2.0865 101.11 23.99 0% 0 0% 0 0% 0 0% 0%
20230605 23.17 24.55 23.17 24.33 3.31% 1.33% 0% 112285 2.6963 137.33 24.01 0% 0 0% 0 0% 0 0% 0%
20230602 23.45 24.12 23.03 23.55 1.86% -0.46% 0% 118007 2.7924 153.09 23.66 0% 0 0% 0 0% 0 0% 0%
20230601 22.26 23.46 22.16 23.12 2.76% 0.3% 0% 98174 2.2625 126.87 23.05 0% 0 0% 0 0% 0 0% 0%
20230531 22.02 22.73 22.01 22.5 1.12% 0.31% 0% 75313 1.689 95.04 22.43 0% 0 0% 0 0% 0 0% 0%
20230530 21.2 22.29 20.72 22.25 4.12% 2.44% 0% 95022 2.0643 114.13 21.72 0% 0 0% 0 0% 0 0% 0%
20230529 21.63 21.96 20.91 21.37 -1.57% 0.09% 0% 89359 1.9078 97.47 21.35 0% 0 0% 0 0% 0 0% 0%
20230526 21.4 21.88 21.06 21.71 1.12% 0.84% 0% 49208 1.0594 47.38 21.53 0% 0 0% 0 0% 0 0% 0%
20230525 22.11 22.46 20.9 21.47 -3.55% 0.05% 0% 86529 1.8572 79.46 21.46 0% 0 0% 0 0% 0 0% 0%
20230524 22.36 22.77 22.1 22.26 -0.4% -0.54% 0% 50742 1.1357 45.49 22.38 0% 0 0% 0 0% 0 0% 0%
20230523 23.19 23.19 22.27 22.35 -2.06% -0.62% 0% 50894 1.1446 41.84 22.49 0% 0 0% 0 0% 0 0% 0%
20230522 23.26 23.39 22.63 22.82 -2.44% -0.22% 0% 59183 1.3535 45.85 22.87 0% 0 0% 0 0% 0 0% 0%
20230519 24.07 24.73 23.39 23.39 -3.43% -2.74% 0% 88565 2.13 68.14 24.05 0% 0 0% 0 0% 0 0% 0%
20230518 23.45 24.49 22.81 24.22 3.28% 1.25% 0% 96010 2.2961 70.21 23.92 0% 0 0% 0 0% 0 0% 0%
20230517 22.34 24.09 22.34 23.45 3.44% -0.21% 0% 99725 2.3432 72.18 23.5 0% 0 0% 0 0% 0 0% 0%
20230516 24.87 25.2 22.61 22.67 -10.25% -4.27% 0% 148784 3.5227 107.18 23.68 0% 0 0% 0 0% 0 0% 0%
20230515 26.25 27 24.85 25.26 2.14% -2.28% 0% 181107 4.6813 148.46 25.85 0% 0 0% 0 0% 0 0% 0%
20230510 23.5 24.7 23.5 24.09 0.63% -0.74% 0% 83447 2.025 69.32 24.27 0% 0 0% 0 0% 0 0% 0%
20230509 25.15 25.57 23.75 23.94 -3.19% -3.55% 0% 138274 3.4319 114.72 24.82 0% 0 0% 0 0% 0 0% 0%
20230508 25.4 25.51 24.15 24.73 -4.15% 0.28% 0% 140538 3.4662 113.5 24.66 0% 0 0% 0 0% 0 0% 0%
20230505 24.83 25.8 23.93 25.8 1.53% 4.03% 0% 129748 3.218 107.97 24.8 0% 0 0% 0 0% 0 0% 0%
20230504 24.76 25.67 24.13 25.41 1.88% 2.38% 0% 123058 3.0542 107.15 24.82 0% 0 0% 0 0% 0 0% 0%
20230428 22.15 24.99 22.15 24.94 5.99% 3.96% 0% 147393 3.5362 125.94 23.99 0% 0 0% 0 0% 0 0% 0%
20230427 23.88 24.64 23.42 23.53 -3.41% -1.79% 0% 86000 2.0608 72.8 23.96 0% 0 0% 0 0% 0 0% 0%
20230426 25.01 25.45 23.68 24.36 -2.87% -0.04% 0% 109137 2.6601 85.92 24.37 0% 0 0% 0 0% 0 0% 0%
20230425 25.78 26.15 24.63 25.08 -3.5% -0.87% 0% 83925 2.1232 68.11 25.3 0% 0 0% 0 0% 0 0% 0%
20230424 26.3 26.75 25.73 25.99 -0.54% -0.91% 0% 78547 2.0603 64.31 26.23 0% 0 0% 0 0% 0 0% 0%
20230421 28.13 28.27 26.07 26.13 -8.89% -2.97% 0% 109935 2.9602 87.7 26.93 0% 0 0% 0 0% 0 0% 0%
20230420 26.4 29.05 26.4 28.68 7.21% 2.39% 0% 141913 3.9751 116.68 28.01 0% 0 0% 0 0% 0 0% 0%
20230419 26.85 27.43 26.51 26.75 -1% -0.89% 0% 98274 2.6523 78.3 26.99 0% 0 0% 0 0% 0 0% 0%
20230418 27.06 27.26 26.32 27.02 -0.15% 0.71% 0% 70479 1.891 52.12 26.83 0% 0 0% 0 0% 0 0% 0%
20230417 28.02 28.16 26.82 27.06 -3.8% -0.81% 0% 88055 2.4019 58.26 27.28 0% 0 0% 0 0% 0 0% 0%
20230414 28.69 29.29 27.08 28.13 -5.06% -0.14% 0% 122636 3.4552 77.86 28.17 0% 0 0% 0 0% 0 0% 0%
20230413 29.4 31.28 29.08 29.63 1.65% -2.21% 0% 145712 4.4144 96.51 30.3 0% 0 0% 0 0% 0 0% 0%
20230412 29.15 29.63 28.22 29.15 0.93% 0.73% 0% 88141 2.5509 57.32 28.94 0% 0 0% 0 0% 0 0% 0%
20230411 28.42 29.46 28.01 28.88 2.67% 0.28% 0% 91557 2.6367 56.1 28.8 0% 0 0% 0 0% 0 0% 0%
20230410 31.1 31.1 27.84 28.13 -9.29% -3.2% 0% 122589 3.5619 68.95 29.06 0% 0 0% 0 0% 0 0% 0%
20230407 29.99 31.44 29.28 31.01 4.41% 1.77% 0% 108592 3.3093 60.78 30.47 0% 0 0% 0 0% 0 0% 0%
20230406 30.55 30.98 29.38 29.7 -5.92% -1.26% 0% 124520 3.7452 66.7 30.08 0% 0 0% 0 0% 0 0% 0%
20230404 32.8 32.89 31.2 31.57 -5.9% -1.65% 0% 154158 4.948 82.34 32.1 0% 0 0% 0 0% 0 0% 0%
20230403 31.11 33.66 30.64 33.55 4.1% 4.94% 0% 211471 6.7614 109.61 31.97 0% 0 0% 0 0% 0 0% 0%
20230331 30.15 32.7 29.35 32.23 8.52% 4.3% 0% 182303 5.6329 90 30.9 0% 0 0% 0 0% 0 0% 0%
20230330 29 30.5 28.52 29.7 3.85% 0.34% 0% 165136 4.8876 74.55 29.6 0% 0 0% 0 0% 0 0% 0%
20230329 28.68 29.15 28.11 28.6 0.81% -0.31% 0% 111846 3.2092 48.57 28.69 0% 0 0% 0 0% 0 0% 0%
20230328 30.61 30.8 28.35 28.37 -6.71% -2.61% 0% 176038 5.1286 77.97 29.13 0% 0 0% 0 0% 0 0% 0%
20230327 29.05 31.99 29.05 30.41 3.86% -0.49% 0% 241356 7.3765 110.7 30.56 0% 0 0% 0 0% 0 0% 0%
20230324 29.23 31.5 28.93 29.28 1.14% -1.94% 0% 213812 6.3851 102.99 29.86 0% 0 0% 0 0% 0 0% 0%
20230323 29.58 29.7 28.2 28.95 -3.69% 0.14% 0% 171921 4.9703 84.02 28.91 0% 0 0% 0 0% 0 0% 0%
20230322 28.6 31.06 27.45 30.06 6.67% 3.83% 0% 266019 7.7002 140.99 28.95 0% 0 0% 0 0% 0 0% 0%
20230321 27.3 29.28 27.28 28.18 -2.15% 0.46% 0% 234716 6.5828 136.2 28.05 0% 0 0% 0 0% 0 0% 0%
20230320 29 29.88 27.92 28.8 1.23% -0.62% 0% 259503 7.5194 170.38 28.98 0% 0 0% 0 0% 0 0% 0%
20230317 25.88 29.29 25.88 28.45 16.5% 3.95% 0% 317969 8.7024 226.8 27.37 0% 0 0% 0 0% 0 0% 0%
20230316 22.91 25.11 22.25 24.42 5.99% 1.79% 0% 235333 5.6456 177.86 23.99 0% 0 0% 0 0% 0 0% 0%
20230315 23.34 23.74 22.8 23.04 -2.17% -0.43% 0% 135787 3.1424 107.21 23.14 0% 0 0% 0 0% 0 0% 0%
20230314 22.68 24.5 22.41 23.55 3.61% 0% 0% 263472 6.2043 214.96 23.55 0% 0 0% 0 0% 0 0% 0%
20230313 22.25 22.78 21.59 22.73 3.37% 2.11% 0% 130704 2.9097 121.77 22.26 0% 0 0% 0 0% 0 0% 0%
20230310 21.56 22.58 21.42 21.99 0.92% -0.27% 0% 90110 1.9873 86.01 22.05 0% 0 0% 0 0% 0 0% 0%
20230309 22.15 22.2 21.18 21.79 -1.49% 0.6% 0% 98104 2.1248 92.72 21.66 0% 0 0% 0 0% 0 0% 0%
20230308 22.07 22.27 21.79 22.12 1.28% 0.5% 0% 68080 1.4987 61.57 22.01 0% 0 0% 0 0% 0 0% 0%
20230307 22.58 23.32 21.77 21.84 -2.76% -3.41% 0% 112007 2.5328 94.23 22.61 0% 0 0% 0 0% 0 0% 0%
20230306 22.06 22.5 21.82 22.46 2.09% 1.31% 0% 91762 2.0341 65.17 22.17 0% 0 0% 0 0% 0 0% 0%
20230303 22.16 22.47 21.63 22 -2.14% 0% 0% 93509 2.0569 59.17 22 0% 0 0% 0 0% 0 0% 0%
20230302 22.28 22.81 21.87 22.48 1.22% 0.45% 0% 139846 3.13 86.46 22.38 0% 0 0% 0 0% 0 0% 0%
20230301 21.3 22.47 21.21 22.21 3.79% 0.77% 0% 120218 2.6491 71.07 22.04 0% 0 0% 0 0% 0 0% 0%
20230228 21.33 21.55 21.04 21.4 1.37% 0.38% 0% 60362 1.2867 32.56 21.32 0% 0 0% 0 0% 0 0% 0%
20230227 21.92 22.21 21.02 21.11 -5.17% -2% 0% 106582 2.2955 55.76 21.54 0% 0 0% 0 0% 0 0% 0%
20230224 22.08 22.39 21.9 22.26 1.04% 0.41% 0% 85671 1.8996 44.66 22.17 0% 0 0% 0 0% 0 0% 0%
20230223 23.2 23.4 21.92 22.03 -6.49% -2% 0% 158534 3.5632 75.88 22.48 0% 0 0% 0 0% 0 0% 0%
20230222 23.7 23.98 23.06 23.56 -4.46% 0.13% 0% 173984 4.0934 88.13 23.53 0% 0 0% 0 0% 0 0% 0%
20230221 24.3 25.16 23.3 24.66 3.61% 1.48% 0% 283689 6.8936 147.79 24.3 0% 0 0% 0 0% 0 0% 0%
20230220 22.3 24.21 21.96 23.8 5.54% 1.41% 0% 236376 5.5472 131.81 23.47 0% 0 0% 0 0% 0 0% 0%
20230217 22.35 23.37 21.54 22.55 0.58% 0.58% 0% 154465 3.4626 87 22.42 0% 0 0% 0 0% 0 0% 0%
20230216 23.1 23.58 22.24 22.42 -4.6% -2.48% 0% 178975 4.1139 108.27 22.99 0% 0 0% 0 0% 0 0% 0%
20230215 21.5 23.5 21.38 23.5 9.2% 4.03% 0% 209737 4.7385 130.88 22.59 0% 0 0% 0 0% 0 0% 0%
20230214 22.2 22.2 21.36 21.52 -4.01% -0.78% 0% 126295 2.7396 83.58 21.69 0% 0 0% 0 0% 0 0% 0%
20230213 22.3 22.64 21.88 22.42 0.45% 0.72% 0% 147715 3.2874 107.19 22.26 0% 0 0% 0 0% 0 0% 0%
20230210 21.19 24.27 21.08 22.32 4.2% -1.8% 0% 253796 5.7697 204.6 22.73 0% 0 0% 0 0% 0 0% 0%
20230209 20.83 21.45 20.29 21.42 1.52% 2.78% 0% 136539 2.8448 124.71 20.84 0% 0 0% 0 0% 0 0% 0%
20230208 21.68 22.85 21 21.1 1.44% -2.68% 0% 190882 4.1384 194.54 21.68 0% 0 0% 0 0% 0 0% 0%
20230207 20.7 21.04 20.4 20.8 -1.65% 0.34% 0% 108073 2.24 127.27 20.73 0% 0 0% 0 0% 0 0% 0%
20230206 20.01 21.5 19.83 21.15 4.86% 2.03% 0% 150160 3.1129 196 20.73 0% 0 0% 0 0% 0 0% 0%
20230203 19.83 20.25 19.72 20.17 1.87% 0.6% 0% 83126 1.6664 126.23 20.05 0% 0 0% 0 0% 0 0% 0%
20230202 20.07 20.55 19.7 19.8 -0.1% -1.64% 0% 123007 2.4757 200.59 20.13 0% 0 0% 0 0% 0 0% 0%
20230201 19.37 19.82 19.2 19.82 2.53% 1.48% 0% 79317 1.5493 141.44 19.53 0% 0 0% 0 0% 0 0% 0%
20230131 19.1 19.33 18.91 19.33 0.57% 0.94% 0% 47080 0.9014 86.54 19.15 0% 0 0% 0 0% 0 0% 0%
20230130 19.38 19.46 19.17 19.22 0.37% -0.31% 0% 61585 1.1876 113.87 19.28 0% 0 0% 0 0% 0 0% 0%
20230120 19.11 19.25 18.96 19.15 -0.31% 0.21% 0% 50035 0.9562 94.36 19.11 0% 0 0% 0 0% 0 0% 0%
20230119 18.58 19.28 18.48 19.21 4.18% 1.16% 0% 85083 1.6158 134.9 18.99 0% 0 0% 0 0% 0 0% 0%
20230118 18.39 18.49 18.23 18.44 0.44% 0.22% 0% 36322 0.6684 57.4 18.4 0% 0 0% 0 0% 0 0% 0%
20230117 18.67 18.67 18.18 18.36 -0.97% -0.05% 0% 37482 0.6887 54.41 18.37 0% 0 0% 0 0% 0 0% 0%
20230116 18.4 18.71 18.36 18.54 0.65% -0.27% 0% 36803 0.6842 50.82 18.59 0% 0 0% 0 0% 0 0% 0%
20230113 18.69 18.9 18.33 18.42 -2.07% -0.65% 0% 50653 0.9389 65.12 18.54 0% 0 0% 0 0% 0 0% 0%
20230112 18.57 19.24 18.57 18.81 1.68% -0.53% 0% 62256 1.1772 79.45 18.91 0% 0 0% 0 0% 0 0% 0%
20230111 19.04 19.23 18.47 18.5 -3.24% -1.54% 0% 56219 1.0566 70.36 18.79 0% 0 0% 0 0% 0 0% 0%
20230110 19.33 19.33 18.76 19.12 -1.24% 0.47% 0% 47889 0.9113 58.85 19.03 0% 0 0% 0 0% 0 0% 0%
20230109 19.25 19.58 19.1 19.36 0.57% 0.26% 0% 47450 0.9164 56.92 19.31 0% 0 0% 0 0% 0 0% 0%
20230106 19.76 19.83 19.18 19.25 -3.46% -0.88% 0% 85147 1.6536 98 19.42 0% 0 0% 0 0% 0 0% 0%
20230105 19.3 20.51 19.08 19.94 2.47% 0.35% 0% 116945 2.3241 136.99 19.87 0% 0 0% 0 0% 0 0% 0%
20230104 19.45 19.78 19.03 19.46 0.83% 0.57% 0% 79903 1.546 94.54 19.35 0% 0 0% 0 0% 0 0% 0%
20230103 18.64 19.46 18.6 19.3 3.15% 0.89% 0% 74529 1.4259 83.56 19.13 0% 0 0% 0 0% 0 0% 0%
20221230 18.01 19.1 17.96 18.71 4.41% 0.59% 0% 87119 1.6204 84.72 18.6 0% 0 0% 0 0% 0 0% 0%
20221229 18.72 18.88 17.91 17.92 -4.27% -2.34% 0% 72278 1.3263 67.32 18.35 0% 0 0% 0 0% 0 0% 0%
20221228 19.19 19.33 18.46 18.72 -3.55% 0% 0% 71653 1.3414 63.32 18.72 0% 0 0% 0 0% 0 0% 0%
20221227 19.61 19.78 18.7 19.41 0.21% 1.2% 0% 77177 1.4804 66.34 19.18 0% 0 0% 0 0% 0 0% 0%
20221226 19 19.7 18.56 19.37 2% 0.41% 0% 77217 1.4896 60.15 19.29 0% 0 0% 0 0% 0 0% 0%
20221223 18.59 19.25 18.28 18.99 2.21% 0.53% 0% 85952 1.6237 61.14 18.89 0% 0 0% 0 0% 0 0% 0%
20221222 18.83 19.47 18.36 18.58 -1.33% -1.85% 0% 87770 1.6615 54.8 18.93 0% 0 0% 0 0% 0 0% 0%
20221221 19.11 19.7 18.75 18.83 -2.44% -1.77% 0% 81997 1.5715 43.68 19.17 0% 0 0% 0 0% 0 0% 0%
20221220 20 20.68 19.2 19.3 -5.07% -1.73% 0% 103920 2.0409 57.91 19.64 0% 0 0% 0 0% 0 0% 0%
20221219 20.61 21.22 20.1 20.33 2.16% -1.12% 0% 153749 3.1616 93.83 20.56 0% 0 0% 0 0% 0 0% 0%
20221216 20.11 20.65 19.7 19.9 -1.73% -1.44% 0% 126796 2.5603 81.45 20.19 0% 0 0% 0 0% 0 0% 0%
20221215 19.9 21.04 19.8 20.25 0.6% -0.64% 0% 135645 2.764 92.21 20.38 0% 0 0% 0 0% 0 0% 0%
20221214 20.05 20.6 19.74 20.13 -1.18% 0.05% 0% 123628 2.4874 88.38 20.12 0% 0 0% 0 0% 0 0% 0%
20221213 19.51 20.73 19.22 20.37 3.35% 1.44% 0% 197127 3.9585 153.12 20.08 0% 0 0% 0 0% 0 0% 0%
20221212 20.19 20.38 19.66 19.71 -2.38% -1.3% 0% 162842 3.2521 144.64 19.97 0% 0 0% 0 0% 0 0% 0%
20221209 20.02 20.63 19.78 20.19 -5.65% 0.35% 0% 271057 5.4542 274.16 20.12 0% 0 0% 0 0% 0 0% 0%
20221208 18.05 21.78 17.8 21.4 17.91% 2.74% 0% 357475 7.4457 480.02 20.83 0% 0 0% 0 0% 0 0% 0%
20221207 17.67 18.36 17.55 18.15 2.83% 0.22% 0% 56369 1.0206 116.18 18.11 0% 0 0% 0 0% 0 0% 0%
20221206 18.02 18.06 17.59 17.65 -2.59% -0.84% 0% 45209 0.8047 94.42 17.8 0% 0 0% 0 0% 0 0% 0%
20221205 18.11 18.5 17.98 18.12 -0.6% -0.38% 0% 44166 0.8036 92.36 18.19 0% 0 0% 0 0% 0 0% 0%
20221202 17.69 18.39 17.67 18.23 3.05% 0.55% 0% 53445 0.9692 104.22 18.13 0% 0 0% 0 0% 0 0% 0%
20221201 17.77 18.04 17.66 17.69 0.45% -0.79% 0% 32329 0.5765 59.55 17.83 0% 0 0% 0 0% 0 0% 0%
20221130 17.88 18.02 17.53 17.61 -1.84% -0.84% 0% 29913 0.5313 50.23 17.76 0% 0 0% 0 0% 0 0% 0%
20221129 17.43 18.02 17.43 17.94 2.51% 0.67% 0% 33834 0.6028 50.15 17.82 0% 0 0% 0 0% 0 0% 0%
20221128 17.15 17.79 16.93 17.5 -2.23% 0.34% 0% 42337 0.7384 58.37 17.44 0% 0 0% 0 0% 0 0% 0%
20221125 18.47 18.69 17.86 17.9 -0.11% -2.13% 0% 59127 1.0813 82.01 18.29 0% 0 0% 0 0% 0 0% 0%
20221124 17.7 18.19 17.6 17.92 1.24% 0.06% 0% 38413 0.6881 45.14 17.91 0% 0 0% 0 0% 0 0% 0%
20221123 18.16 18.26 17.36 17.7 -1.01% 0.28% 0% 40279 0.7109 40.98 17.65 0% 0 0% 0 0% 0 0% 0%
20221122 18.28 18.47 17.7 17.88 -1.81% -1.11% 0% 52485 0.9489 53.23 18.08 0% 0 0% 0 0% 0 0% 0%
20221121 18.9 18.9 18.09 18.21 -5.11% -0.71% 0% 79153 1.4514 76.58 18.34 0% 0 0% 0 0% 0 0% 0%
20221118 19.08 19.73 19.08 19.19 0.05% -1.24% 0% 73103 1.4201 68.57 19.43 0% 0 0% 0 0% 0 0% 0%
20221117 19.51 19.75 18.91 19.18 -2.79% 0.16% 0% 72697 1.3923 63.92 19.15 0% 0 0% 0 0% 0 0% 0%
20221116 19.09 19.96 19.01 19.73 3.03% 0.71% 0% 94971 1.8609 84.03 19.59 0% 0 0% 0 0% 0 0% 0%
20221115 19.07 19.36 18.9 19.15 0.68% 0.37% 0% 60395 1.1526 51.72 19.08 0% 0 0% 0 0% 0 0% 0%
20221114 19.02 19.28 18.73 19.02 -0.47% 0.26% 0% 65724 1.2466 53.98 18.97 0% 0 0% 0 0% 0 0% 0%
20221111 20.87 20.93 19.11 19.11 -5.86% -4.64% 0% 152024 3.0471 124.77 20.04 0% 0 0% 0 0% 0 0% 0%
20221110 19.19 20.55 19.09 20.3 4.86% 1.35% 0% 136425 2.7332 116.83 20.03 0% 0 0% 0 0% 0 0% 0%
20221109 19.55 19.75 19.24 19.36 -1.78% -0.26% 0% 62165 1.2068 54.96 19.41 0% 0 0% 0 0% 0 0% 0%
20221108 19.96 19.96 19.43 19.71 -3.19% 0.15% 0% 103678 2.0404 94.89 19.68 0% 0 0% 0 0% 0 0% 0%
20221107 19.7 20.8 19.32 20.36 3.46% 1.6% 0% 161246 3.2319 157.32 20.04 0% 0 0% 0 0% 0 0% 0%
20221104 18.94 19.89 18.72 19.68 3.25% 1.44% 0% 131354 2.5481 139.14 19.4 0% 0 0% 0 0% 0 0% 0%
20221103 18.4 19.36 18.3 19.06 1.06% 0.58% 0% 98781 1.8715 108.14 18.95 0% 0 0% 0 0% 0 0% 0%
20221102 19.02 19.63 18.72 18.86 -1.72% -0.95% 0% 110699 2.1082 117.5 19.04 0% 0 0% 0 0% 0 0% 0%
20221101 19.11 19.35 18.52 19.19 0.1% 1% 0% 104399 1.9831 116.57 19 0% 0 0% 0 0% 0 0% 0%
20221031 18.07 19.37 18.07 19.17 4.47% 1.43% 0% 134541 2.5424 147.76 18.9 0% 0 0% 0 0% 0 0% 0%
20221028 17.68 18.89 17.05 18.35 2.34% 2.23% 0% 118241 2.123 132.85 17.95 0% 0 0% 0 0% 0 0% 0%
20221027 17.41 18.35 17.41 17.93 2.75% -0.55% 0% 76509 1.3791 93.18 18.03 0% 0 0% 0 0% 0 0% 0%
20221026 17.01 17.66 17.01 17.45 2.29% 0.29% 0% 45290 0.788 54.23 17.4 0% 0 0% 0 0% 0 0% 0%
20221025 17.5 17.98 16.73 17.06 -3.67% -0.76% 0% 68066 1.1701 80.8 17.19 0% 0 0% 0 0% 0 0% 0%
20221024 18.08 18.33 17.59 17.71 -2.37% -1.28% 0% 58552 1.0507 76.28 17.94 0% 0 0% 0 0% 0 0% 0%
20221021 18 18.39 17.84 18.14 -1.79% 0.55% 0% 87065 1.5709 116.64 18.04 0% 0 0% 0 0% 0 0% 0%
20221020 17.52 19.76 17.52 18.47 4.65% -1.76% 0% 134079 2.5213 201.71 18.8 0% 0 0% 0 0% 0 0% 0%
20221019 17.71 18.11 17.48 17.65 -1.67% -0.45% 0% 65875 1.1678 108.04 17.73 0% 0 0% 0 0% 0 0% 0%
20221018 17.39 18.89 17 17.95 3.22% -0.61% 0% 120578 2.1774 208.01 18.06 0% 0 0% 0 0% 0 0% 0%
20221017 16.71 17.68 16.61 17.39 4.07% 1.1% 0% 77860 1.3395 148.32 17.2 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