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. 301233
    4. 返回上一页 刷新
股票代码（例：sz301233）       245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 42.12 43.45 42.12 43.04 1.75% 0.05% 0% 8147 0.3505 94.94 43.02 0% 0 0% 0 0% 0 0% 0%
20230927 42.39 42.75 41.91 42.3 0.62% -0.19% 0% 6501 0.2755 69.22 42.38 0% 0 0% 0 0% 0 0% 0%
20230926 41.91 42.46 41.41 42.04 0.74% -0.17% 0% 6799 0.2863 69.04 42.11 0% 0 0% 0 0% 0 0% 0%
20230925 41.93 42.36 41.5 41.73 -0.48% -0.24% 0% 4929 0.2062 48.62 41.83 0% 0 0% 0 0% 0 0% 0%
20230922 41 42.21 40.71 41.93 2.49% 0.58% 0% 8146 0.3396 73.61 41.69 0% 0 0% 0 0% 0 0% 0%
20230921 41.68 41.79 40.63 40.91 -1.87% -0.44% 0% 8430 0.3464 72.8 41.09 0% 0 0% 0 0% 0 0% 0%
20230920 41.67 42.28 41.5 41.69 0.29% -0.62% 0% 6825 0.2863 57.11 41.95 0% 0 0% 0 0% 0 0% 0%
20230919 42.19 42.32 41.56 41.57 -2.03% -0.65% 0% 7051 0.295 55.65 41.84 0% 0 0% 0 0% 0 0% 0%
20230918 41.2 43.1 41.01 42.43 2.86% 0.21% 0% 13320 0.564 94.33 42.34 0% 0 0% 0 0% 0 0% 0%
20230915 41.24 41.9 40.9 41.25 0.76% -0.39% 0% 8184 0.3389 53.84 41.41 0% 0 0% 0 0% 0 0% 0%
20230914 42.53 42.53 40.8 40.94 -4.46% -1.09% 0% 15617 0.6464 90.87 41.39 0% 0 0% 0 0% 0 0% 0%
20230913 42.59 42.95 42.01 42.85 0.52% 0.99% 0% 11506 0.4882 63.17 42.43 0% 0 0% 0 0% 0 0% 0%
20230912 42.83 43.01 42.43 42.63 -0.86% 0.07% 0% 9375 0.3994 42.03 42.6 0% 0 0% 0 0% 0 0% 0%
20230911 42.51 43.31 41.95 43 0.82% 0.42% 0% 12987 0.5561 43.37 42.82 0% 0 0% 0 0% 0 0% 0%
20230908 41.88 42.85 41.83 42.65 1.5% 0.52% 0% 10838 0.4599 28.97 42.43 0% 0 0% 0 0% 0 0% 0%
20230907 42.66 42.95 42.02 42.02 -1.5% -1.22% 0% 13463 0.5727 33.63 42.54 0% 0 0% 0 0% 0 0% 0%
20230906 42.45 42.96 42.31 42.66 -0.09% -0.16% 0% 13004 0.5556 30.66 42.73 0% 0 0% 0 0% 0 0% 0%
20230905 43.58 43.67 42.22 42.7 -2.24% -0.02% 0% 22055 0.9419 47.81 42.71 0% 0 0% 0 0% 0 0% 0%
20230904 43.3 44.55 43.3 43.68 0.34% -0.34% 0% 19242 0.8433 42.04 43.83 0% 0 0% 0 0% 0 0% 0%
20230901 45.18 45.38 42.75 43.53 -2.62% -0.21% 0% 25225 1.1003 56.05 43.62 0% 0 0% 0 0% 0 0% 0%
20230831 45.86 46.4 44.22 44.7 -2.38% -0.89% 0% 26836 1.2102 63.02 45.1 0% 0 0% 0 0% 0 0% 0%
20230830 46.8 47.07 45.4 45.79 -6.26% -0.87% 0% 47266 2.1831 116.96 46.19 0% 0 0% 0 0% 0 0% 0%
20230829 46 49.86 44.55 48.85 2.07% 3.19% 0% 76498 3.6217 222.61 47.34 0% 0 0% 0 0% 0 0% 0%
20230828 43.38 49.48 41.67 47.86 14.83% 4.32% 0% 77205 3.5421 276.8 45.88 0% 0 0% 0 0% 0 0% 0%
20230825 41.86 43.68 41.66 41.68 0.87% -2.48% 0% 36978 1.5805 157.08 42.74 0% 0 0% 0 0% 0 0% 0%
20230824 41.63 42 39.5 41.32 -5.06% 1.35% 0% 38912 1.5863 179.95 40.77 0% 0 0% 0 0% 0 0% 0%
20230823 41.79 44.5 41.02 43.52 4.11% 1.28% 0% 48575 2.0874 277.97 42.97 0% 0 0% 0 0% 0 0% 0%
20230822 39.81 42.88 39.81 41.8 5.29% 1.06% 0% 29232 1.209 216.3 41.36 0% 0 0% 0 0% 0 0% 0%
20230821 40.25 41 39.7 39.7 -1.85% -1.34% 0% 8357 0.3363 73.44 40.24 0% 0 0% 0 0% 0 0% 0%
20230818 40.84 41.59 40 40.45 0.3% -1.1% 0% 14350 0.5869 135.19 40.9 0% 0 0% 0 0% 0 0% 0%
20230817 39.11 40.6 38.26 40.33 3.09% 1.51% 0% 15708 0.6241 162.02 39.73 0% 0 0% 0 0% 0 0% 0%
20230816 39.08 39.43 38.68 39.12 -0.74% 0.31% 0% 7811 0.3046 85.7 39 0% 0 0% 0 0% 0 0% 0%
20230815 39.56 39.8 39.08 39.41 -1.1% 0.2% 0% 4737 0.1863 54.32 39.33 0% 0 0% 0 0% 0 0% 0%
20230814 38.9 39.88 38.9 39.85 0.96% 0.81% 0% 3974 0.1571 41.28 39.53 0% 0 0% 0 0% 0 0% 0%
20230811 40 40.88 39.46 39.47 -1.23% -1.82% 0% 8107 0.3259 76.83 40.2 0% 0 0% 0 0% 0 0% 0%
20230810 39.75 40.16 39.22 39.96 1.14% 0.25% 0% 6131 0.2444 46.62 39.86 0% 0 0% 0 0% 0 0% 0%
20230809 39.68 39.9 39.2 39.51 -1.13% 0.13% 0% 4164 0.1643 23.14 39.46 0% 0 0% 0 0% 0 0% 0%
20230808 39.47 40.01 38.97 39.96 2.2% 0.88% 0% 7132 0.2825 40.21 39.61 0% 0 0% 0 0% 0 0% 0%
20230807 39.55 39.64 38.94 39.1 -1.39% -0.2% 0% 5243 0.2054 27.87 39.18 0% 0 0% 0 0% 0 0% 0%
20230804 39.41 39.75 39.3 39.65 0.71% 0.25% 0% 5927 0.2344 31.24 39.55 0% 0 0% 0 0% 0 0% 0%
20230803 40.28 40.36 39.18 39.37 -2.98% -0.58% 0% 11254 0.4457 56.39 39.6 0% 0 0% 0 0% 0 0% 0%
20230802 41.38 41.38 40.2 40.58 0.55% 0% 0% 6932 0.2813 34.17 40.58 0% 0 0% 0 0% 0 0% 0%
20230801 41.98 41.98 40.1 40.36 -3.9% -0.57% 0% 17310 0.7026 82.15 40.59 0% 0 0% 0 0% 0 0% 0%
20230731 41.65 42.1 41.2 42 0.38% 0.82% 0% 16854 0.7021 85.82 41.66 0% 0 0% 0 0% 0 0% 0%
20230728 42.5 42.98 40.88 41.84 -4.69% 0.12% 0% 32156 1.3438 168.67 41.79 0% 0 0% 0 0% 0 0% 0%
20230727 43 45.92 42.11 43.9 5.02% -0.59% 0% 46442 2.0509 283.33 44.16 0% 0 0% 0 0% 0 0% 0%
20230726 42.45 42.77 41.64 41.8 -1.81% -0.81% 0% 7756 0.3268 55.4 42.14 0% 0 0% 0 0% 0 0% 0%
20230725 40.51 42.65 40.51 42.57 5.01% 1.26% 0% 15337 0.6447 98.86 42.04 0% 0 0% 0 0% 0 0% 0%
20230724 40.35 41.03 39.76 40.54 0.7% 0.22% 0% 8020 0.3244 45.25 40.45 0% 0 0% 0 0% 0 0% 0%
20230721 41.68 41.68 40 40.26 -2.82% -1.11% 0% 14333 0.5835 69.9 40.71 0% 0 0% 0 0% 0 0% 0%
20230720 43.25 43.4 41.41 41.43 -4.21% -1.87% 0% 16765 0.7079 73.14 42.22 0% 0 0% 0 0% 0 0% 0%
20230719 42.7 43.48 42.4 43.25 1.45% 0.46% 0% 13363 0.5753 59.21 43.05 0% 0 0% 0 0% 0 0% 0%
20230718 42.58 43.12 42.3 42.63 -0.16% 0.05% 0% 7560 0.3221 34 42.61 0% 0 0% 0 0% 0 0% 0%
20230717 42.63 43.5 41.88 42.7 0.16% -0.19% 0% 10927 0.4675 48.2 42.78 0% 0 0% 0 0% 0 0% 0%
20230714 43.2 43.34 42.17 42.63 -0.65% -0.26% 0% 13606 0.5815 59.27 42.74 0% 0 0% 0 0% 0 0% 0%
20230713 43.6 44.15 42.84 43.69 -0.25% 0.69% 0% 15869 0.6886 67.72 43.39 0% 0 0% 0 0% 0 0% 0%
20230712 45.4 45.4 43.7 43.8 -3.74% -1.71% 0% 21197 0.9445 88.96 44.56 0% 0 0% 0 0% 0 0% 0%
20230711 45.12 45.75 43.68 45.5 0.84% 1.77% 0% 29113 1.3016 135.35 44.71 0% 0 0% 0 0% 0 0% 0%
20230710 46.6 47.44 44.8 45.12 -3.94% -1.57% 0% 32810 1.5039 165.07 45.84 0% 0 0% 0 0% 0 0% 0%
20230707 43.82 47.55 42.93 46.97 6.51% 3.09% 0% 42555 1.9388 230.71 45.56 0% 0 0% 0 0% 0 0% 0%
20230706 41.7 44.11 41.65 44.1 3.52% 2.11% 0% 18011 0.7779 114.94 43.19 0% 0 0% 0 0% 0 0% 0%
20230705 43.37 43.8 42.53 42.6 -1.82% -1.09% 0% 7372 0.3175 47.8 43.07 0% 0 0% 0 0% 0 0% 0%
20230704 42.27 43.6 42.02 43.39 2.65% 0.39% 0% 12389 0.5355 79.68 43.22 0% 0 0% 0 0% 0 0% 0%
20230703 42.63 43.7 42.18 42.27 -2.31% -1.26% 0% 13507 0.5782 82.88 42.81 0% 0 0% 0 0% 0 0% 0%
20230630 43.02 44.23 42.5 43.27 2.63% -0.53% 0% 21316 0.9273 126.71 43.5 0% 0 0% 0 0% 0 0% 0%
20230629 41.73 43.12 41.5 42.16 1.03% -0.75% 0% 13523 0.5745 77.1 42.48 0% 0 0% 0 0% 0 0% 0%
20230628 40.8 41.98 39.88 41.73 1.78% 1.61% 0% 9828 0.4036 48.74 41.07 0% 0 0% 0 0% 0 0% 0%
20230627 40 41.09 39.51 41 0.79% 0.86% 0% 8966 0.3645 39.95 40.65 0% 0 0% 0 0% 0 0% 0%
20230626 41.86 42.54 40.14 40.68 -2.33% -1.95% 0% 17950 0.7447 74.37 41.49 0% 0 0% 0 0% 0 0% 0%
20230621 41 41.98 40.45 41.65 1.78% 0.6% 0% 12808 0.5303 54.45 41.4 0% 0 0% 0 0% 0 0% 0%
20230620 41.48 41.74 40.5 40.92 -1.35% 0.12% 0% 6498 0.2656 26.91 40.87 0% 0 0% 0 0% 0 0% 0%
20230619 41.35 41.69 41.03 41.48 0.39% 0.31% 0% 8408 0.3477 33.16 41.35 0% 0 0% 0 0% 0 0% 0%
20230616 41.78 41.95 41.2 41.32 -0.63% -0.19% 0% 10609 0.4392 39.32 41.4 0% 0 0% 0 0% 0 0% 0%
20230615 42 42.6 41.35 41.58 -2.21% -0.67% 0% 14789 0.6191 49.81 41.86 0% 0 0% 0 0% 0 0% 0%
20230614 42 43.38 41.72 42.52 -0.26% -0.23% 0% 21338 0.9095 101.71 42.62 0% 0 0% 0 0% 0 0% 0%
20230613 41.95 44.3 41.3 42.63 1.14% -0.65% 0% 28673 1.2305 146.14 42.91 0% 0 0% 0 0% 0 0% 0%
20230612 40.02 42.36 39.2 42.15 4.51% 2.75% 0% 25697 1.0541 133.54 41.02 0% 0 0% 0 0% 0 0% 0%
20230609 38.6 41.99 38.6 40.33 4.51% -0.64% 0% 22754 0.9235 118.07 40.59 0% 0 0% 0 0% 0 0% 0%
20230608 38.65 39.1 38.35 38.59 0.03% -0.39% 0% 3632 0.1407 18.74 38.74 0% 0 0% 0 0% 0 0% 0%
20230607 38.76 39 38.16 38.58 0.05% -0.08% 0% 4229 0.1633 20.02 38.61 0% 0 0% 0 0% 0 0% 0%
20230606 39.88 39.98 38.52 38.56 -3.26% -1.33% 0% 9120 0.3564 43.63 39.08 0% 0 0% 0 0% 0 0% 0%
20230605 39.98 40.05 39.61 39.86 -0.3% 0.1% 0% 5244 0.2088 26.52 39.82 0% 0 0% 0 0% 0 0% 0%
20230602 39.71 40.16 39.49 39.98 0.15% 0.08% 0% 5817 0.2324 29.85 39.95 0% 0 0% 0 0% 0 0% 0%
20230601 39.7 40.32 39.61 39.92 -0.45% -0.1% 0% 6574 0.2627 41.9 39.96 0% 0 0% 0 0% 0 0% 0%
20230531 39.98 40.65 39.51 40.1 -0.15% -0.2% 0% 8543 0.3433 54.97 40.18 0% 0 0% 0 0% 0 0% 0%
20230530 41.12 41.33 39.78 40.16 -2.83% -0.45% 0% 14016 0.5654 67.46 40.34 0% 0 0% 0 0% 0 0% 0%
20230529 42.73 43.9 40.99 41.33 0.83% -1.85% 0% 21362 0.8996 108.73 42.11 0% 0 0% 0 0% 0 0% 0%
20230526 41.63 41.64 40 40.99 -1.94% 0.71% 0% 14213 0.5784 73.73 40.7 0% 0 0% 0 0% 0 0% 0%
20230525 40.21 42.51 39.9 41.8 4.19% 1.24% 0% 20958 0.8653 116.76 41.29 0% 0 0% 0 0% 0 0% 0%
20230524 39.49 40.44 39.31 40.12 1.42% 0.07% 0% 7267 0.2913 43.21 40.09 0% 0 0% 0 0% 0 0% 0%
20230523 40.18 40.2 39.52 39.56 -1.3% -0.65% 0% 5530 0.2202 33.15 39.82 0% 0 0% 0 0% 0 0% 0%
20230522 39.6 40.1 39.2 40.08 1.34% 0.78% 0% 5364 0.2133 31.96 39.77 0% 0 0% 0 0% 0 0% 0%
20230519 39.35 39.77 38.9 39.55 0% 0.41% 0% 4824 0.19 28.56 39.39 0% 0 0% 0 0% 0 0% 0%
20230518 40.12 40.24 39.38 39.55 -1.89% -0.13% 0% 8979 0.3556 55.09 39.6 0% 0 0% 0 0% 0 0% 0%
20230517 38.54 40.5 38.43 40.31 4.19% 1.41% 0% 14050 0.5585 92.13 39.75 0% 0 0% 0 0% 0 0% 0%
20230516 39.2 39.43 38.58 38.69 -1.28% -0.57% 0% 5515 0.2146 40.88 38.91 0% 0 0% 0 0% 0 0% 0%
20230515 38.96 39.34 38.58 39.19 1.01% 0.49% 0% 5925 0.2311 47.83 39 0% 0 0% 0 0% 0 0% 0%
20230510 36.74 37.92 36.74 37.66 2.03% 0.56% 0% 4715 0.1766 65.37 37.45 0% 0 0% 0 0% 0 0% 0%
20230509 37.8 37.88 36.9 36.91 -1.44% -0.83% 0% 4087 0.1521 34.42 37.22 0% 0 0% 0 0% 0 0% 0%
20230508 37.87 37.92 37.23 37.45 0.59% -0.03% 0% 3270 0.1225 27.22 37.46 0% 0 0% 0 0% 0 0% 0%
20230505 37.92 37.93 37.02 37.23 -1.82% 0.03% 0% 3584 0.1334 29.42 37.22 0% 0 0% 0 0% 0 0% 0%
20230504 37.75 38.26 37.63 37.92 0.64% -0.03% 0% 4332 0.1643 36.61 37.93 0% 0 0% 0 0% 0 0% 0%
20230428 37.51 37.76 37.23 37.68 1.24% 0.56% 0% 4300 0.1611 36.46 37.47 0% 0 0% 0 0% 0 0% 0%
20230427 36.75 37.7 36.25 37.22 1.28% -0.11% 0% 4394 0.1637 35.81 37.26 0% 0 0% 0 0% 0 0% 0%
20230426 36.08 37.03 35.9 36.75 1.72% -0.05% 0% 3049 0.1121 23.14 36.77 0% 0 0% 0 0% 0 0% 0%
20230425 36.61 37.12 35.72 36.13 -2.09% 0.17% 0% 4602 0.166 32.47 36.07 0% 0 0% 0 0% 0 0% 0%
20230424 36.49 37.26 36.06 36.9 -0.16% 0.6% 0% 3713 0.1362 26.82 36.68 0% 0 0% 0 0% 0 0% 0%
20230421 37.81 38.28 36.96 36.96 -3.17% -1.94% 0% 6169 0.2325 45.86 37.69 0% 0 0% 0 0% 0 0% 0%
20230420 37.61 38.17 36.96 38.17 1.09% 1.65% 0% 6322 0.2374 48.01 37.55 0% 0 0% 0 0% 0 0% 0%
20230419 38.62 38.62 37.73 37.76 -1.79% -0.74% 0% 5161 0.1963 41.12 38.04 0% 0 0% 0 0% 0 0% 0%
20230418 39.3 39.3 38.31 38.45 -2.01% -0.59% 0% 4323 0.1672 34.22 38.68 0% 0 0% 0 0% 0 0% 0%
20230417 38.86 39.46 38.86 39.24 0.41% 0.18% 0% 3610 0.1414 29.19 39.17 0% 0 0% 0 0% 0 0% 0%
20230414 39.07 39.35 38.8 39.08 -0.05% 0.05% 0% 4731 0.1848 39.06 39.06 0% 0 0% 0 0% 0 0% 0%
20230413 38.95 39.67 38.81 39.1 0.15% -0.38% 0% 6385 0.2506 54.1 39.25 0% 0 0% 0 0% 0 0% 0%
20230412 38.46 39.1 38.34 39.04 1.53% 0.72% 0% 4288 0.1662 38.63 38.76 0% 0 0% 0 0% 0 0% 0%
20230411 38.4 38.77 38 38.45 -0.52% 0.21% 0% 4438 0.1703 39.11 38.37 0% 0 0% 0 0% 0 0% 0%
20230410 39.19 39.35 38.51 38.65 -1.53% -0.57% 0% 5770 0.2243 46.82 38.87 0% 0 0% 0 0% 0 0% 0%
20230407 39.16 39.49 39.1 39.25 1.21% -0.1% 0% 5304 0.2084 41.22 39.29 0% 0 0% 0 0% 0 0% 0%
20230406 38.9 39.06 38.4 38.78 0% 0.05% 0% 5387 0.2088 36.89 38.76 0% 0 0% 0 0% 0 0% 0%
20230404 40.1 40.2 38.65 38.78 -3.51% -0.84% 0% 11522 0.4506 72.8 39.11 0% 0 0% 0 0% 0 0% 0%
20230403 39.98 40.3 39.61 40.19 0.53% 0.53% 0% 7159 0.2862 45.3 39.98 0% 0 0% 0 0% 0 0% 0%
20230331 39.97 40.3 39.7 39.98 0.63% 0.23% 0% 6044 0.2411 36.55 39.89 0% 0 0% 0 0% 0 0% 0%
20230330 41.19 41.19 39.63 39.73 -3.59% -1.1% 0% 10755 0.432 60.33 40.17 0% 0 0% 0 0% 0 0% 0%
20230329 41.35 41.35 40.65 41.21 0.27% 0.49% 0% 7298 0.2993 40.14 41.01 0% 0 0% 0 0% 0 0% 0%
20230328 41.96 41.98 40.91 41.1 -2.12% -0.58% 0% 9755 0.4033 52.82 41.34 0% 0 0% 0 0% 0 0% 0%
20230327 42.8 42.81 41.67 41.99 -2.33% -0.45% 0% 14066 0.5933 72.89 42.18 0% 0 0% 0 0% 0 0% 0%
20230324 43.15 43.6 42.7 42.99 -0.76% -0.23% 0% 10475 0.4514 51.29 43.09 0% 0 0% 0 0% 0 0% 0%
20230323 45 45 43.28 43.32 -0.87% -1.12% 0% 17654 0.7735 77.57 43.81 0% 0 0% 0 0% 0 0% 0%
20230322 42.5 43.83 42.28 43.7 1.86% 1.6% 0% 15043 0.647 56.83 43.01 0% 0 0% 0 0% 0 0% 0%
20230321 42.1 42.91 41.88 42.9 2.34% 0.7% 0% 13581 0.5786 46.31 42.6 0% 0 0% 0 0% 0 0% 0%
20230320 43.08 43.25 41.84 41.92 -3.34% -1.04% 0% 14059 0.5956 44.79 42.36 0% 0 0% 0 0% 0 0% 0%
20230317 42.69 43.82 42.07 43.37 1.28% 1.28% 0% 18583 0.7958 59.31 42.82 0% 0 0% 0 0% 0 0% 0%
20230316 43.8 45.1 42.81 42.82 -1.86% -2.79% 0% 17532 0.7723 59.03 44.05 0% 0 0% 0 0% 0 0% 0%
20230315 42.93 43.66 42.68 43.63 2.15% 1.07% 0% 13274 0.573 44.06 43.17 0% 0 0% 0 0% 0 0% 0%
20230314 44.4 44.4 42.45 42.71 -4.67% -0.81% 0% 24004 1.0337 77.48 43.06 0% 0 0% 0 0% 0 0% 0%
20230313 46.75 46.75 43.5 44.8 -7.32% 0.49% 0% 30581 1.3633 104.18 44.58 0% 0 0% 0 0% 0 0% 0%
20230310 47.41 50.08 47.36 48.34 1.38% -1.02% 0% 39217 1.9155 152.96 48.84 0% 0 0% 0 0% 0 0% 0%
20230309 47.33 49.98 47.1 47.68 0.02% -1.22% 0% 43115 2.0812 186.73 48.27 0% 0 0% 0 0% 0 0% 0%
20230308 44.71 48.15 44.5 47.67 4.45% 1.84% 0% 40372 1.8898 194.58 46.81 0% 0 0% 0 0% 0 0% 0%
20230307 44.27 46.28 43.5 45.64 1.94% 1.15% 0% 32462 1.4648 170.9 45.12 0% 0 0% 0 0% 0 0% 0%
20230306 43.62 45.3 43.2 44.77 2.94% 1.22% 0% 17168 0.7593 90.04 44.23 0% 0 0% 0 0% 0 0% 0%
20230303 44.01 44.45 43.35 43.49 -1.85% -0.57% 0% 11628 0.5086 60.37 43.74 0% 0 0% 0 0% 0 0% 0%
20230302 45.76 45.76 43.93 44.31 -2.19% -0.43% 0% 14684 0.6534 71.05 44.5 0% 0 0% 0 0% 0 0% 0%
20230301 45.54 45.54 44.7 45.3 1.39% 0.51% 0% 19049 0.8585 81.3 45.07 0% 0 0% 0 0% 0 0% 0%
20230228 44.25 44.7 43.03 44.68 -0.07% 2.22% 0% 19197 0.8391 64.75 43.71 0% 0 0% 0 0% 0 0% 0%
20230227 44.49 45.86 44.49 44.71 1.11% -1.02% 0% 18945 0.8558 65.81 45.17 0% 0 0% 0 0% 0 0% 0%
20230224 44.85 44.88 44.01 44.22 -1.65% -0.41% 0% 12683 0.5631 42.63 44.4 0% 0 0% 0 0% 0 0% 0%
20230223 44.6 45.45 44.31 44.96 0.88% 0.49% 0% 14429 0.6456 44.09 44.74 0% 0 0% 0 0% 0 0% 0%
20230222 44.66 44.87 44.21 44.57 -2.34% 0.11% 0% 16555 0.7371 45.54 44.52 0% 0 0% 0 0% 0 0% 0%
20230221 45.1 46.44 44.83 45.64 3.23% -0.07% 0% 27247 1.2445 68.4 45.67 0% 0 0% 0 0% 0 0% 0%
20230220 43.38 44.21 43.18 44.21 0.87% 1.01% 0% 14973 0.6553 34.71 43.77 0% 0 0% 0 0% 0 0% 0%
20230217 46.09 46.14 43.71 43.83 -4.74% -1.37% 0% 28326 1.2587 60.92 44.44 0% 0 0% 0 0% 0 0% 0%
20230216 48.16 48.18 45.17 46.01 -6.31% -1.41% 0% 43197 2.016 89.98 46.67 0% 0 0% 0 0% 0 0% 0%
20230215 47.5 51.5 47.16 49.11 8.46% 0.35% 0% 66780 3.2681 137.21 48.94 0% 0 0% 0 0% 0 0% 0%
20230214 45.28 45.65 44.81 45.28 -0.53% 0.27% 0% 17942 0.8103 32.86 45.16 0% 0 0% 0 0% 0 0% 0%
20230213 44.5 45.7 44.45 45.52 0.82% 0.6% 0% 21692 0.9815 36.47 45.25 0% 0 0% 0 0% 0 0% 0%
20230210 46.76 47.38 44.8 45.15 -6.41% -1.29% 0% 39470 1.8055 62 45.74 0% 0 0% 0 0% 0 0% 0%
20230209 47.31 48.76 47.25 48.24 -3.02% 0.86% 0% 42576 2.0363 72.36 47.83 0% 0 0% 0 0% 0 0% 0%
20230208 47.1 51.2 46.8 49.74 4.65% 0.87% 0% 54205 2.6729 98.48 49.31 0% 0 0% 0 0% 0 0% 0%
20230207 46.64 47.54 45.8 47.53 1.02% 2.06% 0% 39161 1.8238 70.41 46.57 0% 0 0% 0 0% 0 0% 0%
20230206 48.6 48.72 46.2 47.05 -6.05% -0.25% 0% 49829 2.3506 94.63 47.17 0% 0 0% 0 0% 0 0% 0%
20230203 48.3 52.95 48.3 50.08 1.58% -0.77% 0% 57573 2.9059 129.04 50.47 0% 0 0% 0 0% 0 0% 0%
20230202 52 53.53 48.5 49.3 -9.09% -3.05% 0% 65662 3.3388 168.01 50.85 0% 0 0% 0 0% 0 0% 0%
20230201 50.68 59.5 50.66 54.23 2.51% -1.78% 0% 73536 4.0598 237.97 55.21 0% 0 0% 0 0% 0 0% 0%
20230131 48 53.1 45.89 52.9 4.94% 7.35% 0% 63243 3.1169 239.2 49.28 0% 0 0% 0 0% 0 0% 0%
20230130 44.02 50.41 42.95 50.41 20% 6.98% 0% 69822 3.2903 328.74 47.12 0% 0 0% 0 0% 0 0% 0%
20230120 40.67 42.5 40.5 42.01 2.99% 0.84% 0% 24834 1.0346 150.03 41.66 0% 0 0% 0 0% 0 0% 0%
20230119 40.71 41.91 39.62 40.79 0.22% 0.07% 0% 29956 1.221 195 40.76 0% 0 0% 0 0% 0 0% 0%
20230118 38.11 41.5 38.11 40.7 6.1% 0.97% 0% 38871 1.567 316.61 40.31 0% 0 0% 0 0% 0 0% 0%
20230117 36.47 39.74 36.21 38.36 5.59% 0.58% 0% 25126 0.9583 275.7 38.14 0% 0 0% 0 0% 0 0% 0%
20230116 35.82 36.49 35.81 36.33 0.92% 0.28% 0% 5797 0.21 80.33 36.23 0% 0 0% 0 0% 0 0% 0%
20230113 36.4 36.87 35.53 36 -1.64% 0.06% 0% 11429 0.4112 167.08 35.98 0% 0 0% 0 0% 0 0% 0%
20230112 35.15 38.09 35.15 36.6 4.66% -1.32% 0% 18903 0.7011 329.19 37.09 0% 0 0% 0 0% 0 0% 0%
20230111 35.73 35.73 34.91 34.97 -1.52% -0.79% 0% 4026 0.1419 93.5 35.25 0% 0 0% 0 0% 0 0% 0%
20230110 35.7 35.84 35.35 35.51 -0.78% -0.11% 0% 3685 0.131 89.69 35.55 0% 0 0% 0 0% 0 0% 0%
20230109 35.54 36.06 35.17 35.79 0.56% 0.31% 0% 5634 0.201 142.45 35.68 0% 0 0% 0 0% 0 0% 0%
20230106 35.12 35.6 34.6 35.59 0.96% 1.22% 0% 7172 0.2522 186.46 35.16 0% 0 0% 0 0% 0 0% 0%
20230105 35.28 35.44 35.02 35.25 0.28% 0.03% 0% 1867 0.0658 52.76 35.24 0% 0 0% 0 0% 0 0% 0%
20230104 35.42 35.44 35 35.15 -0.09% -0.31% 0% 2334 0.0823 62.57 35.26 0% 0 0% 0 0% 0 0% 0%
20230103 34.23 35.26 34.23 35.18 1.94% 1% 0% 3112 0.1084 81.75 34.83 0% 0 0% 0 0% 0 0% 0%
20221230 34.56 34.79 34.35 34.51 0.55% -0.12% 0% 1783 0.0616 55.33 34.55 0% 0 0% 0 0% 0 0% 0%
20221229 34.3 34.68 34.23 34.32 -0.03% -0.32% 0% 2088 0.0719 47.94 34.43 0% 0 0% 0 0% 0 0% 0%
20221228 34.84 34.85 34.29 34.33 -2.19% -0.52% 0% 2159 0.0745 50.14 34.51 0% 0 0% 0 0% 0 0% 0%
20221227 35.16 35.45 34.85 35.1 0.23% 0.29% 0% 1777 0.0622 41.96 35 0% 0 0% 0 0% 0 0% 0%
20221226 34.6 35.08 34.5 35.02 1.77% 0.29% 0% 1781 0.0622 39.96 34.92 0% 0 0% 0 0% 0 0% 0%
20221223 34.5 34.6 33.99 34.41 -0.26% 0.09% 0% 2350 0.0808 51.24 34.38 0% 0 0% 0 0% 0 0% 0%
20221222 35.8 35.92 34.5 34.5 -3.06% -1.63% 0% 3887 0.1363 85.11 35.07 0% 0 0% 0 0% 0 0% 0%
20221221 36.46 36.46 35.38 35.59 -2.39% -0.67% 0% 3383 0.1212 77.11 35.83 0% 0 0% 0 0% 0 0% 0%
20221220 36.4 36.56 36.04 36.46 0.97% 0.39% 0% 2379 0.0864 53.79 36.32 0% 0 0% 0 0% 0 0% 0%
20221219 36.9 37.07 35.99 36.11 -2.25% -0.58% 0% 3177 0.1154 68.9 36.32 0% 0 0% 0 0% 0 0% 0%
20221216 37.87 37.87 36.89 36.94 -2.43% -0.73% 0% 4512 0.1679 96.28 37.21 0% 0 0% 0 0% 0 0% 0%
20221215 37.54 37.93 37.54 37.86 0.85% 0.21% 0% 2120 0.0801 45.94 37.78 0% 0 0% 0 0% 0 0% 0%
20221214 37.65 37.8 37.49 37.54 -0.32% -0.21% 0% 2257 0.0849 45.89 37.62 0% 0 0% 0 0% 0 0% 0%
20221213 37.65 37.8 37.3 37.66 -0.16% 0.27% 0% 4177 0.1569 77.73 37.56 0% 0 0% 0 0% 0 0% 0%
20221212 37.9 37.9 37.41 37.72 -0.55% 0.16% 0% 2525 0.0951 46.42 37.66 0% 0 0% 0 0% 0 0% 0%
20221209 38.44 38.44 37.91 37.93 -0.84% -0.37% 0% 3848 0.1465 69.47 38.07 0% 0 0% 0 0% 0 0% 0%
20221208 38.7 38.7 38.2 38.25 -0.39% -0.31% 0% 2877 0.1104 52.36 38.37 0% 0 0% 0 0% 0 0% 0%
20221207 38.61 38.83 38 38.4 -0.7% -0.21% 0% 4270 0.1643 74.39 38.48 0% 0 0% 0 0% 0 0% 0%
20221206 38.88 39 38.6 38.67 -0.72% -0.21% 0% 3832 0.1485 64.6 38.75 0% 0 0% 0 0% 0 0% 0%
20221205 38.59 39.18 38.54 38.95 1.04% 0.23% 0% 5391 0.2095 86.99 38.86 0% 0 0% 0 0% 0 0% 0%
20221202 38.28 38.65 38.11 38.55 1% 0.23% 0% 4782 0.1839 74.96 38.46 0% 0 0% 0 0% 0 0% 0%
20221201 38.39 38.62 38.04 38.17 0.18% -0.39% 0% 4640 0.1778 69.72 38.32 0% 0 0% 0 0% 0 0% 0%
20221130 38.02 38.56 37.81 38.1 0.26% -0.24% 0% 4718 0.1802 70.24 38.19 0% 0 0% 0 0% 0 0% 0%
20221129 37.34 38.23 37.34 38 1.5% 0.48% 0% 3850 0.1456 54.25 37.82 0% 0 0% 0 0% 0 0% 0%
20221128 37.62 37.62 37.02 37.44 -0.48% 0.38% 0% 3509 0.1309 47.09 37.3 0% 0 0% 0 0% 0 0% 0%
20221125 38.3 38.36 37.61 37.62 -1.34% -0.48% 0% 3791 0.1433 50.41 37.8 0% 0 0% 0 0% 0 0% 0%
20221124 38.29 38.96 38.06 38.13 0.39% -0.73% 0% 5392 0.2071 67.74 38.41 0% 0 0% 0 0% 0 0% 0%
20221123 38.59 38.59 37.39 37.98 -1.25% 0.32% 0% 6088 0.2305 73.59 37.86 0% 0 0% 0 0% 0 0% 0%
20221122 39 39.39 38.33 38.46 -1.23% -1.13% 0% 5979 0.2326 73.97 38.9 0% 0 0% 0 0% 0 0% 0%
20221121 38.94 38.97 38.32 38.94 0.33% 0.83% 0% 5927 0.2289 72.77 38.62 0% 0 0% 0 0% 0 0% 0%
20221118 39.3 39.6 38.8 38.81 -1.47% -1.05% 0% 5910 0.2318 71.74 39.22 0% 0 0% 0 0% 0 0% 0%
20221117 39.58 39.58 38.91 39.39 0.05% 0.54% 0% 4370 0.1712 50.56 39.18 0% 0 0% 0 0% 0 0% 0%
20221116 39.31 39.82 39.31 39.37 -0.46% -0.51% 0% 6015 0.238 67.83 39.57 0% 0 0% 0 0% 0 0% 0%
20221115 38.69 39.55 38.69 39.55 1.99% 0.66% 0% 6660 0.2617 73.33 39.29 0% 0 0% 0 0% 0 0% 0%
20221114 39.15 39.24 38.58 38.78 -0.28% -0.28% 0% 4521 0.1758 48.81 38.89 0% 0 0% 0 0% 0 0% 0%
20221111 39.48 39.77 38.75 38.89 0.13% -0.66% 0% 7535 0.295 82.12 39.15 0% 0 0% 0 0% 0 0% 0%
20221110 39.02 39.7 38.66 38.84 -1.3% -0.54% 0% 6576 0.2568 72.1 39.05 0% 0 0% 0 0% 0 0% 0%
20221109 39.69 40.65 39.35 39.35 -0.23% -0.86% 0% 5928 0.2353 64.62 39.69 0% 0 0% 0 0% 0 0% 0%
20221108 39.59 39.7 39.08 39.44 -0.15% 0.2% 0% 5622 0.2213 59.35 39.36 0% 0 0% 0 0% 0 0% 0%
20221107 39.22 39.67 39.02 39.5 0.71% 0.33% 0% 7394 0.2911 75.46 39.37 0% 0 0% 0 0% 0 0% 0%
20221104 38.75 39.6 38.74 39.22 0.85% -0.15% 0% 9766 0.3836 97.73 39.28 0% 0 0% 0 0% 0 0% 0%
20221103 38.42 39 38.08 38.89 1.2% 0.49% 0% 7757 0.3002 80.34 38.7 0% 0 0% 0 0% 0 0% 0%
20221102 38.13 38.91 38.13 38.43 0.65% -0.23% 0% 8354 0.3218 84.67 38.52 0% 0 0% 0 0% 0 0% 0%
20221101 37.19 38.4 37.19 38.18 2.72% 0.63% 0% 7216 0.2738 81.81 37.94 0% 0 0% 0 0% 0 0% 0%
20221031 36.62 37.37 36.41 37.17 1.5% 0.27% 0% 4626 0.1715 48.46 37.07 0% 0 0% 0 0% 0 0% 0%
20221028 37.58 37.62 36.57 36.62 -2.86% -0.97% 0% 7991 0.2955 74.93 36.98 0% 0 0% 0 0% 0 0% 0%
20221027 39.02 39.28 37.7 37.7 -1.49% -2.28% 0% 8379 0.3233 80.07 38.58 0% 0 0% 0 0% 0 0% 0%
20221026 37.68 38.66 37.68 38.27 1.65% -0.03% 0% 7463 0.2857 70.27 38.28 0% 0 0% 0 0% 0 0% 0%
20221025 38.3 38.3 36.91 37.65 -1.88% 0.67% 0% 9051 0.3385 81.25 37.4 0% 0 0% 0 0% 0 0% 0%
20221024 38.28 38.95 37.59 38.37 0.47% -0.18% 0% 9243 0.3553 85.08 38.44 0% 0 0% 0 0% 0 0% 0%
20221021 38.79 38.9 37.89 38.19 -1.39% -0.37% 0% 5756 0.2206 52.97 38.33 0% 0 0% 0 0% 0 0% 0%
20221020 38.51 39.05 38.01 38.73 -0.18% 0.23% 0% 7728 0.2986 68.37 38.64 0% 0 0% 0 0% 0 0% 0%
20221019 39.58 39.59 38.8 38.8 -2.46% -0.87% 0% 6927 0.2711 59.37 39.14 0% 0 0% 0 0% 0 0% 0%
20221018 39.9 40.4 39.22 39.78 -0.6% 0.45% 0% 9675 0.3831 79.62 39.6 0% 0 0% 0 0% 0 0% 0%
20221017 38.97 40.48 38.8 40.02 1.94% 0.58% 0% 11490 0.4572 89.82 39.79 0% 0 0% 0 0% 0 0% 0%
20220720 45.98 47.48 45.69 47.21 2.94% 1.24% 0% 30738 1.4332 77.99 46.63 0% 0 0% 0 0% 0 0% 0%
20220719 45.7 46.48 45.12 45.86 -0.84% -0.07% 0% 23441 1.0758 57.69 45.89 0% 0 0% 0 0% 0 0% 0%
20220718 45.6 46.3 44.5 46.25 -1.03% 1.72% 0% 29871 1.3582 70.45 45.47 0% 0 0% 0 0% 0 0% 0%
20220715 48.23 49.5 46.7 46.73 -0.23% -3.21% 0% 43088 2.0801 106.18 48.28 0% 0 0% 0 0% 0 0% 0%
20220714 45 47.3 44.8 46.84 4.25% 1.45% 0% 35895 1.6572 86.39 46.17 0% 0 0% 0 0% 0 0% 0%
20220713 46.87 47.38 44.83 44.93 -5.83% -1.49% 0% 35787 1.6321 82.52 45.61 0% 0 0% 0 0% 0 0% 0%
20220712 46.2 48.73 46.01 47.71 3.25% 1.34% 0% 34454 1.6221 77.49 47.08 0% 0 0% 0 0% 0 0% 0%
20220711 46.05 47.5 45.5 46.21 -1.99% 0% 0% 26849 1.2406 54.19 46.21 0% 0 0% 0 0% 0 0% 0%
20220708 47.15 49.72 46.91 47.15 -3.97% -1.55% 0% 39213 1.8781 65.89 47.89 0% 0 0% 0 0% 0 0% 0%
20220707 55 55 48.9 49.1 -14.06% -2.83% 0% 58476 2.9547 75.53 50.53 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