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. 301239
    4. 返回上一页 刷新
股票代码（例：sz301239）       246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 116.38 117.43 111.6 117.43 1.65% 2.88% 0% 7842 0.8951 74.37 114.14 0% 0 0% 0 0% 0 0% 0%
20230927 115.38 117.56 114.64 115.52 0.12% -0.74% 0% 11633 1.3539 111.64 116.38 0% 0 0% 0 0% 0 0% 0%
20230926 113.5 118 111.65 115.38 2.19% 0.04% 0% 13306 1.5346 126.46 115.33 0% 0 0% 0 0% 0 0% 0%
20230925 109.87 113.45 108.85 112.91 2.77% 0.72% 0% 10002 1.1212 96.97 112.1 0% 0 0% 0 0% 0 0% 0%
20230922 112.38 112.38 108.91 109.87 -1.51% -0.05% 0% 7963 0.8754 77.09 109.93 0% 0 0% 0 0% 0 0% 0%
20230921 112.5 114.98 110.77 111.55 -1.06% -1.33% 0% 8424 0.9523 83.22 113.05 0% 0 0% 0 0% 0 0% 0%
20230920 112.57 113.38 109.69 112.75 0.32% 1.11% 0% 7298 0.8138 68.81 111.51 0% 0 0% 0 0% 0 0% 0%
20230919 111.8 113.5 109.8 112.39 1.25% 0.51% 0% 8307 0.9289 77.22 111.82 0% 0 0% 0 0% 0 0% 0%
20230918 112.56 115 109.84 111 -1.74% -1.1% 0% 9539 1.0707 85.53 112.24 0% 0 0% 0 0% 0 0% 0%
20230915 108.66 113.34 108.05 112.96 4.01% 1.08% 0% 17291 1.9322 133.89 111.75 0% 0 0% 0 0% 0 0% 0%
20230914 111 112 108 108.61 -1.25% -0.38% 0% 9042 0.9858 71.58 109.02 0% 0 0% 0 0% 0 0% 0%
20230913 112 113.96 108.02 109.99 -1.68% -0.12% 0% 12360 1.3611 96.59 110.12 0% 0 0% 0 0% 0 0% 0%
20230912 113.11 113.6 110.88 111.87 -1.14% -0.25% 0% 8295 0.9303 61.05 112.15 0% 0 0% 0 0% 0 0% 0%
20230911 113.99 115.81 112.4 113.16 -1.31% -0.61% 0% 7874 0.8965 55.9 113.86 0% 0 0% 0 0% 0 0% 0%
20230908 114.78 115.99 112.53 114.66 0.06% -0.42% 0% 8347 0.9611 55.13 115.14 0% 0 0% 0 0% 0 0% 0%
20230907 112.67 114.68 111.01 114.59 2.66% 0.8% 0% 11518 1.3094 73.53 113.68 0% 0 0% 0 0% 0 0% 0%
20230906 112 112 109.01 111.62 -0.84% 0.89% 0% 9124 1.0095 55.51 110.64 0% 0 0% 0 0% 0 0% 0%
20230905 111 113.76 109.45 112.57 1.32% 0.28% 0% 12504 1.4037 79.32 112.26 0% 0 0% 0 0% 0 0% 0%
20230904 105.3 111.9 104.19 111.1 6.51% 1.94% 0% 27425 2.9891 173.5 108.99 0% 0 0% 0 0% 0 0% 0%
20230901 106.15 107.96 103.6 104.31 -1.96% -1.2% 0% 12197 1.2877 84.08 105.58 0% 0 0% 0 0% 0 0% 0%
20230831 107 107.4 104.16 106.4 -1.44% 0.29% 0% 12309 1.3059 89.12 106.09 0% 0 0% 0 0% 0 0% 0%
20230830 108 108.2 103.87 107.95 2.13% 1.38% 0% 23417 2.4935 178.92 106.48 0% 0 0% 0 0% 0 0% 0%
20230829 99 107.5 97.51 105.7 6.66% 1.81% 0% 16754 1.7394 150.44 103.82 0% 0 0% 0 0% 0 0% 0%
20230828 110.02 112.31 97.28 99.1 0.6% -1.79% 0% 22694 2.2901 214.12 100.91 0% 0 0% 0 0% 0 0% 0%
20230825 99.14 101.8 95.6 98.51 -0.53% 0.45% 0% 13675 1.3411 136.51 98.07 0% 0 0% 0 0% 0 0% 0%
20230824 90.54 100.7 90.4 99.03 9.38% 2.6% 0% 17796 1.7176 184.58 96.52 0% 0 0% 0 0% 0 0% 0%
20230823 93.2 94.3 90.54 90.54 -3.32% -1.54% 0% 5657 0.5202 61.92 91.96 0% 0 0% 0 0% 0 0% 0%
20230822 93.68 94.78 90.69 93.65 0.58% 0.95% 0% 10008 0.9284 97.38 92.77 0% 0 0% 0 0% 0 0% 0%
20230821 91.68 95.68 90.22 93.11 1.11% -0.48% 0% 11556 1.0812 112.38 93.56 0% 0 0% 0 0% 0 0% 0%
20230818 94 94.7 91.85 92.09 -2.25% -0.75% 0% 6508 0.6039 61.39 92.79 0% 0 0% 0 0% 0 0% 0%
20230817 93.1 95.06 92.46 94.21 0.58% 0.3% 0% 6209 0.5832 54.7 93.93 0% 0 0% 0 0% 0 0% 0%
20230816 93.07 95.48 92.74 93.67 -0.82% -0.87% 0% 5682 0.5369 47.49 94.49 0% 0 0% 0 0% 0 0% 0%
20230815 95.71 96.1 92.51 94.44 -1.73% 0.76% 0% 9597 0.8995 69.13 93.73 0% 0 0% 0 0% 0 0% 0%
20230814 94.8 96.26 93.26 96.1 0.22% 1.5% 0% 9496 0.8991 63.2 94.68 0% 0 0% 0 0% 0 0% 0%
20230811 100.82 100.82 95.73 95.89 -3.03% -1.81% 0% 7981 0.7794 49.9 97.66 0% 0 0% 0 0% 0 0% 0%
20230810 98.79 99.42 97.01 98.89 0.01% 0.68% 0% 7653 0.7517 44.18 98.22 0% 0 0% 0 0% 0 0% 0%
20230809 95.03 100.9 94 98.88 3.93% 0.77% 0% 17188 1.6865 87.46 98.12 0% 0 0% 0 0% 0 0% 0%
20230808 93.58 97.23 93.32 95.14 0.84% -0.36% 0% 10916 1.0423 55.32 95.48 0% 0 0% 0 0% 0 0% 0%
20230807 96.2 96.8 93 94.35 -2.28% -0.4% 0% 13674 1.2953 65.59 94.73 0% 0 0% 0 0% 0 0% 0%
20230804 99.16 99.99 96.2 96.55 -2.77% -0.91% 0% 14559 1.4187 70.78 97.44 0% 0 0% 0 0% 0 0% 0%
20230803 99.19 100.88 97.6 99.3 0.09% 0.2% 0% 12415 1.2303 58.13 99.1 0% 0 0% 0 0% 0 0% 0%
20230802 103.82 103.82 98.51 99.21 -4.96% -1.1% 0% 22382 2.2452 104.08 100.31 0% 0 0% 0 0% 0 0% 0%
20230801 108.41 110.02 103.35 104.39 -5.12% -1.44% 0% 20312 2.1512 107.08 105.91 0% 0 0% 0 0% 0 0% 0%
20230731 111.35 112.88 108.61 110.02 -1.38% -0.42% 0% 21225 2.3449 122.65 110.48 0% 0 0% 0 0% 0 0% 0%
20230728 108 112.9 106.5 111.56 3.84% 1.27% 0% 23176 2.5531 143.68 110.16 0% 0 0% 0 0% 0 0% 0%
20230727 101.16 109.26 101.16 107.43 5.72% 1.39% 0% 27532 2.9174 171.81 105.96 0% 0 0% 0 0% 0 0% 0%
20230726 101.79 102.36 100.38 101.62 -0.59% 0.08% 0% 10204 1.0361 57.9 101.54 0% 0 0% 0 0% 0 0% 0%
20230725 102 105.71 99.33 102.22 1.06% -0.4% 0% 18346 1.8829 99.25 102.63 0% 0 0% 0 0% 0 0% 0%
20230724 104.9 106.87 100.31 101.15 -2.46% -1.75% 0% 15098 1.5544 73.56 102.95 0% 0 0% 0 0% 0 0% 0%
20230721 99.99 107.49 99.99 103.7 3.34% -0.44% 0% 23984 2.4982 111.8 104.16 0% 0 0% 0 0% 0 0% 0%
20230720 101.74 105.98 100.1 100.35 -1.38% -2.73% 0% 14806 1.5275 69.61 103.17 0% 0 0% 0 0% 0 0% 0%
20230719 102.51 104.66 101.55 101.75 -1.21% -0.94% 0% 7384 0.7585 34.69 102.72 0% 0 0% 0 0% 0 0% 0%
20230718 105.71 106.04 102.5 103 -2.46% -0.64% 0% 11354 1.1769 47.99 103.66 0% 0 0% 0 0% 0 0% 0%
20230717 105.83 106.64 103.8 105.6 -0.31% 0.52% 0% 9333 0.9804 40.51 105.05 0% 0 0% 0 0% 0 0% 0%
20230714 106.66 108.35 104.11 106.03 -1.11% 0.3% 0% 16397 1.7334 71.74 105.71 0% 0 0% 0 0% 0 0% 0%
20230713 98.83 109 98.11 107.22 7.11% 2.15% 0% 35863 3.7642 160.28 104.96 0% 0 0% 0 0% 0 0% 0%
20230712 102.53 102.53 97.93 100.1 -1.98% 0.13% 0% 20589 2.0583 100.98 99.97 0% 0 0% 0 0% 0 0% 0%
20230711 97.58 103.99 96.6 102.12 5.28% 1.01% 0% 39658 4.0095 206.54 101.1 0% 0 0% 0 0% 0 0% 0%
20230710 95.63 100.7 93.75 97 1.49% -1.09% 0% 28208 2.7663 174.83 98.07 0% 0 0% 0 0% 0 0% 0%
20230707 95.8 99.17 95 95.58 -0.61% -1.34% 0% 22114 2.1425 153.4 96.88 0% 0 0% 0 0% 0 0% 0%
20230706 95.37 97.5 94.6 96.17 0.23% 0.63% 0% 16010 1.53 116.48 95.57 0% 0 0% 0 0% 0 0% 0%
20230705 98 101.38 94.4 95.95 -1.96% -1.77% 0% 34625 3.3823 269.93 97.68 0% 0 0% 0 0% 0 0% 0%
20230704 98.36 98.99 96.9 97.87 -0.7% 0.03% 0% 8465 0.8282 79.99 97.84 0% 0 0% 0 0% 0 0% 0%
20230703 98.09 99.3 96.88 98.56 0.49% 0.49% 0% 9155 0.8979 81.1 98.08 0% 0 0% 0 0% 0 0% 0%
20230630 101.89 101.89 97.35 98.08 -2.79% -0.53% 0% 10603 1.0455 94.99 98.6 0% 0 0% 0 0% 0 0% 0%
20230629 96.47 101.13 96.47 100.89 4.16% 1.38% 0% 12399 1.2339 116.34 99.52 0% 0 0% 0 0% 0 0% 0%
20230628 99.1 99.37 96.5 96.86 -2.22% -0.54% 0% 6656 0.6482 61.16 97.39 0% 0 0% 0 0% 0 0% 0%
20230627 101.33 102.49 97.61 99.06 -1.68% -0.43% 0% 9337 0.9289 77.66 99.49 0% 0 0% 0 0% 0 0% 0%
20230626 102.01 102.55 98.89 100.75 -1.72% 0.2% 0% 8798 0.8846 71.97 100.55 0% 0 0% 0 0% 0 0% 0%
20230621 107 107 102.1 102.51 -4.36% -1.28% 0% 8930 0.9273 77.31 103.84 0% 0 0% 0 0% 0 0% 0%
20230620 110.3 110.9 106.21 107.18 -2.7% -0.28% 0% 11440 1.2296 106.24 107.48 0% 0 0% 0 0% 0 0% 0%
20230619 110.88 111.69 108.5 110.15 0.27% -0.27% 0% 8114 0.8962 80.78 110.45 0% 0 0% 0 0% 0 0% 0%
20230616 113.87 114.88 109.59 109.85 -3.88% -1.2% 0% 14124 1.5703 143.75 111.18 0% 0 0% 0 0% 0 0% 0%
20230615 113.62 115 111.38 114.28 0.48% 0.77% 0% 7934 0.8998 89.4 113.41 0% 0 0% 0 0% 0 0% 0%
20230614 114.69 116.55 113.07 113.73 -0.83% -0.9% 0% 6118 0.7021 68.15 114.76 0% 0 0% 0 0% 0 0% 0%
20230613 117.57 117.57 111.83 114.68 -0.7% 0.5% 0% 10767 1.2286 112.43 114.11 0% 0 0% 0 0% 0 0% 0%
20230612 120.5 120.5 112.66 115.49 -5.84% -0.12% 0% 17269 1.9968 181.89 115.63 0% 0 0% 0 0% 0 0% 0%
20230609 120.19 124.15 119.09 122.65 0.94% 1.06% 0% 9978 1.2109 121.9 121.36 0% 0 0% 0 0% 0 0% 0%
20230608 119.99 122.66 119.58 121.51 0.36% 0.17% 0% 5104 0.6191 66.1 121.3 0% 0 0% 0 0% 0 0% 0%
20230607 119 123.31 119 121.08 0.84% 0.3% 0% 4296 0.5186 53.39 120.72 0% 0 0% 0 0% 0 0% 0%
20230606 121.75 123.5 119.53 120.07 -1.37% -1.19% 0% 6356 0.7723 79.65 121.51 0% 0 0% 0 0% 0 0% 0%
20230605 119.22 123.6 117.88 121.74 1.11% 0.35% 0% 6210 0.7534 76.27 121.32 0% 0 0% 0 0% 0 0% 0%
20230602 121.69 123.44 118.6 120.4 -1.46% 0.02% 0% 5749 0.692 71.46 120.37 0% 0 0% 0 0% 0 0% 0%
20230601 118.89 123.7 117.59 122.18 1.6% 1.05% 0% 9428 1.1399 119.38 120.91 0% 0 0% 0 0% 0 0% 0%
20230531 117.45 124.78 116.83 120.25 2.94% -0.39% 0% 11061 1.3353 138.53 120.72 0% 0 0% 0 0% 0 0% 0%
20230530 121.96 121.96 115.11 116.82 -3.93% -0.41% 0% 10837 1.2712 127.93 117.3 0% 0 0% 0 0% 0 0% 0%
20230529 123.7 125.22 120.19 121.6 -1.72% -0.16% 0% 7874 0.959 86.41 121.79 0% 0 0% 0 0% 0 0% 0%
20230526 125.07 127.39 122.5 123.73 -0.67% -0.37% 0% 5444 0.6761 59.71 124.19 0% 0 0% 0 0% 0 0% 0%
20230525 128.1 129.59 123.82 124.57 -2.99% -0.73% 0% 7617 0.9558 79.58 125.48 0% 0 0% 0 0% 0 0% 0%
20230524 126.73 130.8 126 128.41 0.45% -0.03% 0% 4056 0.521 42.41 128.45 0% 0 0% 0 0% 0 0% 0%
20230523 133.5 133.6 127.53 127.83 -3.55% -0.98% 0% 7467 0.964 67.08 129.1 0% 0 0% 0 0% 0 0% 0%
20230522 131.78 135.49 130.13 132.53 0.42% 0.09% 0% 4240 0.5614 36.58 132.41 0% 0 0% 0 0% 0 0% 0%
20230519 132.7 133.93 130.02 131.97 -0.07% 0.24% 0% 6628 0.8726 51.88 131.65 0% 0 0% 0 0% 0 0% 0%
20230518 133.76 138.93 131.64 132.06 -1.24% -1.6% 0% 9174 1.2312 65.88 134.21 0% 0 0% 0 0% 0 0% 0%
20230517 136 137.81 131.06 133.72 -3.53% 0.21% 0% 10319 1.377 59.59 133.44 0% 0 0% 0 0% 0 0% 0%
20230516 131.39 144.88 131 138.61 5.02% 0.12% 0% 17571 2.4325 103.84 138.44 0% 0 0% 0 0% 0 0% 0%
20230515 127.08 132.52 127 131.98 3.09% 1.23% 0% 8926 1.1638 53.98 130.38 0% 0 0% 0 0% 0 0% 0%
20230510 125 130.5 121.71 129.42 3.83% 1.83% 0% 10707 1.3607 65.57 127.09 0% 0 0% 0 0% 0 0% 0%
20230509 124.53 126.38 121 124.65 1.1% 0.41% 0% 9863 1.2244 58.88 124.14 0% 0 0% 0 0% 0 0% 0%
20230508 133.24 133.76 121 123.29 -7.46% -1.05% 0% 20841 2.5968 127.74 124.6 0% 0 0% 0 0% 0 0% 0%
20230505 135.79 137.47 131.11 133.23 -0.9% -0.97% 0% 14242 1.916 104.25 134.53 0% 0 0% 0 0% 0 0% 0%
20230504 125.62 135 124.1 134.44 5.38% 3.29% 0% 15705 2.0442 119.07 130.16 0% 0 0% 0 0% 0 0% 0%
20230428 123.55 127.66 120 127.58 1.93% 2.95% 0% 21677 2.6865 168.37 123.93 0% 0 0% 0 0% 0 0% 0%
20230427 110 127.3 108.25 125.16 17.99% 2.87% 0% 46343 5.6386 407.74 121.67 0% 0 0% 0 0% 0 0% 0%
20230426 97.7 106.08 97.6 106.08 20% 1.58% 0% 15651 1.6344 185.02 104.43 0% 0 0% 0 0% 0 0% 0%
20230425 88.05 89.99 85.1 88.4 1.16% 0.88% 0% 5455 0.478 58.84 87.63 0% 0 0% 0 0% 0 0% 0%
20230424 91 93.66 86.51 87.39 -2.51% -2.06% 0% 10252 0.9148 98.67 89.23 0% 0 0% 0 0% 0 0% 0%
20230421 93 93.4 89.52 89.64 -2.99% -1.76% 0% 8456 0.7716 82.67 91.25 0% 0 0% 0 0% 0 0% 0%
20230420 94.21 94.47 91.59 92.4 -2.51% -0.24% 0% 7917 0.7333 77.89 92.62 0% 0 0% 0 0% 0 0% 0%
20230419 94.8 98.88 94.1 94.78 -0.02% -1.3% 0% 6327 0.6076 65.57 96.03 0% 0 0% 0 0% 0 0% 0%
20230418 98.96 99 94.06 94.8 -4.88% -1.29% 0% 6990 0.6713 70.53 96.04 0% 0 0% 0 0% 0 0% 0%
20230417 96.12 100 95 99.66 3.75% 2.01% 0% 8096 0.791 79.51 97.7 0% 0 0% 0 0% 0 0% 0%
20230414 96.7 98.94 93.78 96.06 -0.26% 0.2% 0% 5544 0.5315 53.27 95.87 0% 0 0% 0 0% 0 0% 0%
20230413 96.19 97.99 93.8 96.31 0.49% 0.01% 0% 6430 0.6192 62.99 96.3 0% 0 0% 0 0% 0 0% 0%
20230412 99.04 102 95.23 95.84 -4.15% -1.39% 0% 9734 0.946 95.61 97.19 0% 0 0% 0 0% 0 0% 0%
20230411 97 106.5 97 99.99 3.08% -2.45% 0% 16440 1.6851 157.5 102.5 0% 0 0% 0 0% 0 0% 0%
20230410 94.25 98.68 91.88 97 3.43% 0.24% 0% 9796 0.948 99.93 96.77 0% 0 0% 0 0% 0 0% 0%
20230407 89.97 95.5 88.88 93.78 5.48% 0.11% 0% 9614 0.9006 102.14 93.68 0% 0 0% 0 0% 0 0% 0%
20230406 90.05 91.34 88.88 88.91 -1.95% -0.77% 0% 6286 0.5632 68.62 89.6 0% 0 0% 0 0% 0 0% 0%
20230404 92.17 93.4 89.3 90.68 -1.62% -0.44% 0% 8115 0.7391 91.88 91.08 0% 0 0% 0 0% 0 0% 0%
20230403 98.97 99.74 91 92.17 -6.9% -2.15% 0% 11478 1.0812 132.88 94.2 0% 0 0% 0 0% 0 0% 0%
20230331 97.44 100.5 96.65 99 1.62% 0.2% 0% 8316 0.8216 107.88 98.8 0% 0 0% 0 0% 0 0% 0%
20230330 96.1 97.91 95.7 97.42 0.05% 0.45% 0% 4508 0.4372 55.48 96.98 0% 0 0% 0 0% 0 0% 0%
20230329 97 98.6 95.5 97.37 -0.85% 0.65% 0% 7034 0.6805 82.9 96.74 0% 0 0% 0 0% 0 0% 0%
20230328 87.58 98.45 87.08 98.2 11.44% 3.37% 0% 18071 1.7168 205.13 95 0% 0 0% 0 0% 0 0% 0%
20230327 86.94 88.88 85.38 88.12 1.36% 1.15% 0% 5024 0.4377 60.98 87.12 0% 0 0% 0 0% 0 0% 0%
20230324 86.33 87.86 86 86.94 0.71% 0.08% 0% 3314 0.2879 39.98 86.87 0% 0 0% 0 0% 0 0% 0%
20230323 86.7 88.38 86.29 86.33 -1.46% -1.05% 0% 3176 0.2771 37.24 87.25 0% 0 0% 0 0% 0 0% 0%
20230322 89.8 91.48 87.26 87.61 -2.66% -1.55% 0% 4149 0.3692 41.82 88.99 0% 0 0% 0 0% 0 0% 0%
20230321 86.36 90.8 85.51 90 3.35% 1.97% 0% 10624 0.9377 98.88 88.26 0% 0 0% 0 0% 0 0% 0%
20230320 86.7 88.5 84.2 87.08 -0.48% 0.78% 0% 6864 0.5931 59.18 86.41 0% 0 0% 0 0% 0 0% 0%
20230317 90.1 91.46 84.58 87.5 -2.04% 0.83% 0% 12868 1.1167 102.26 86.78 0% 0 0% 0 0% 0 0% 0%
20230316 92.56 93.6 88 89.32 -3.5% -1.01% 0% 8574 0.7736 66.14 90.23 0% 0 0% 0 0% 0 0% 0%
20230315 90.05 96.18 90 92.56 2.76% -1.19% 0% 9368 0.8775 76.55 93.67 0% 0 0% 0 0% 0 0% 0%
20230314 89.29 91.2 88.03 90.07 0.87% 0.32% 0% 5882 0.5281 46.24 89.78 0% 0 0% 0 0% 0 0% 0%
20230313 91.78 91.78 88.5 89.29 -2.71% -0.67% 0% 5490 0.4935 42.59 89.89 0% 0 0% 0 0% 0 0% 0%
20230310 94 94.29 90.3 91.78 -3% -0.17% 0% 11749 1.0802 86.97 91.94 0% 0 0% 0 0% 0 0% 0%
20230309 92.2 95.77 92.16 94.62 2.96% 0.52% 0% 12737 1.1989 97.41 94.13 0% 0 0% 0 0% 0 0% 0%
20230308 91.8 94.18 89.43 91.9 0.16% 0.09% 0% 12063 1.1076 92.93 91.82 0% 0 0% 0 0% 0 0% 0%
20230307 91.97 99.46 91.75 91.75 0.22% -2.86% 0% 15742 1.4868 120.95 94.45 0% 0 0% 0 0% 0 0% 0%
20230306 88.6 92.7 84.5 91.55 4.43% 1.59% 0% 16569 1.4932 124.94 90.12 0% 0 0% 0 0% 0 0% 0%
20230303 86 94.43 86 87.67 1.35% -3.06% 0% 19948 1.804 150.88 90.44 0% 0 0% 0 0% 0 0% 0%
20230302 85.54 87.49 85.54 86.5 0.99% -0.01% 0% 5877 0.5084 47.38 86.51 0% 0 0% 0 0% 0 0% 0%
20230301 89 90.84 85.48 85.65 -3.76% -2.05% 0% 9013 0.7881 70.42 87.44 0% 0 0% 0 0% 0 0% 0%
20230228 86.7 89.77 86.29 89 2.65% 0.53% 0% 8359 0.74 63.24 88.53 0% 0 0% 0 0% 0 0% 0%
20230227 86 87.63 83.3 86.7 -0.1% 1.29% 0% 15308 1.3103 104.45 85.6 0% 0 0% 0 0% 0 0% 0%
20230224 88.44 89.52 86.68 86.79 -1.93% -1.2% 0% 10646 0.9351 76.28 87.84 0% 0 0% 0 0% 0 0% 0%
20230223 87.83 90.55 87.38 88.5 0.76% -0.44% 0% 8356 0.7428 53.07 88.89 0% 0 0% 0 0% 0 0% 0%
20230222 91.03 91.64 87.57 87.83 -3.21% -1.2% 0% 16018 1.424 95.54 88.9 0% 0 0% 0 0% 0 0% 0%
20230221 93.89 95.96 90 90.74 -4.93% -1.88% 0% 11716 1.0835 72.1 92.48 0% 0 0% 0 0% 0 0% 0%
20230220 93.01 95.95 86.88 95.45 2.33% 5.56% 0% 16088 1.4547 95.62 90.42 0% 0 0% 0 0% 0 0% 0%
20230217 93.11 95.49 91.5 93.28 -1.04% 0.14% 0% 6114 0.5695 38.61 93.15 0% 0 0% 0 0% 0 0% 0%
20230216 93.6 95.99 92.43 94.26 1% 0.18% 0% 6892 0.6485 42.84 94.09 0% 0 0% 0 0% 0 0% 0%
20230215 95.89 96.55 92.99 93.33 -4.28% -0.94% 0% 10938 1.0306 65.71 94.22 0% 0 0% 0 0% 0 0% 0%
20230214 92 97.51 89.4 97.5 5.99% 4.6% 0% 15208 1.4175 90.93 93.21 0% 0 0% 0 0% 0 0% 0%
20230213 91.8 93.87 90.5 91.99 -1.09% -0.37% 0% 9274 0.8563 53.4 92.33 0% 0 0% 0 0% 0 0% 0%
20230210 98 98.56 87.82 93 -4.81% 2.03% 0% 26394 2.4057 143.22 91.15 0% 0 0% 0 0% 0 0% 0%
20230209 94.13 99.9 93.71 97.7 2.95% 0.31% 0% 11704 1.14 72.55 97.4 0% 0 0% 0 0% 0 0% 0%
20230208 90.54 95.98 89.2 94.9 4.8% 0.78% 0% 10069 0.9482 57.43 94.17 0% 0 0% 0 0% 0 0% 0%
20230207 88.61 96.48 88.61 90.55 1.25% -2.7% 0% 11247 1.0467 60.4 93.06 0% 0 0% 0 0% 0 0% 0%
20230206 90.58 91.6 86.91 89.43 -2.12% 0.31% 0% 9705 0.8652 47.41 89.15 0% 0 0% 0 0% 0 0% 0%
20230203 88.54 93.23 87.1 91.37 2% 0.98% 0% 8298 0.7508 38.11 90.48 0% 0 0% 0 0% 0 0% 0%
20230202 88 90.28 86.4 89.58 1.24% 1.19% 0% 12498 1.1064 52.78 88.53 0% 0 0% 0 0% 0 0% 0%
20230201 85.79 88.65 83.22 88.48 3.12% 2.69% 0% 12451 1.0728 53.34 86.16 0% 0 0% 0 0% 0 0% 0%
20230131 86.44 87 81.39 85.8 -2.5% 2.01% 0% 22543 1.896 96.82 84.11 0% 0 0% 0 0% 0 0% 0%
20230130 90.02 90.97 83.5 88 -2.77% 2.33% 0% 19479 1.6751 90.7 86 0% 0 0% 0 0% 0 0% 0%
20230120 86.3 91 86.06 90.51 3.2% 2.75% 0% 18054 1.5904 89.88 88.09 0% 0 0% 0 0% 0 0% 0%
20230119 80.3 88.55 79 87.7 8.81% 4.4% 0% 29735 2.4977 150.78 84 0% 0 0% 0 0% 0 0% 0%
20230118 82.99 85.48 79.32 80.6 -2.89% -1.32% 0% 29665 2.4229 143.58 81.68 0% 0 0% 0 0% 0 0% 0%
20230117 80.12 86.3 78.47 83 4.35% -0.19% 0% 27312 2.2714 144.23 83.16 0% 0 0% 0 0% 0 0% 0%
20230116 78.72 82.87 77.37 79.54 1.77% -0.5% 0% 31113 2.4871 161.65 79.94 0% 0 0% 0 0% 0 0% 0%
20230113 72.14 81 71 78.16 7.99% 0.5% 0% 29519 2.2958 167.68 77.77 0% 0 0% 0 0% 0 0% 0%
20230112 73.5 73.7 71.13 72.38 -1.34% -0.33% 0% 9307 0.6759 52.33 72.62 0% 0 0% 0 0% 0 0% 0%
20230111 73.48 74.3 71.8 73.36 -0.15% 0.27% 0% 9433 0.6901 50.95 73.16 0% 0 0% 0 0% 0 0% 0%
20230110 71.83 75.31 71.82 73.47 2.04% -0.05% 0% 11987 0.8812 60.66 73.51 0% 0 0% 0 0% 0 0% 0%
20230109 70.88 73.46 70.6 72 1.52% -0.3% 0% 13581 0.9808 67.24 72.22 0% 0 0% 0 0% 0 0% 0%
20230106 71.87 73.64 70 70.92 -1.91% -1.1% 0% 14535 1.0423 73.06 71.71 0% 0 0% 0 0% 0 0% 0%
20230105 70.14 75.57 68.83 72.3 0% 0.63% 0% 29247 2.1013 144.2 71.85 0% 0 0% 0 0% 0 0% 0%
20230104 69.36 72.69 67.61 72.3 3.3% 3.14% 0% 17854 1.2516 97.59 70.1 0% 0 0% 0 0% 0 0% 0%
20230103 70.62 75.67 68.76 69.99 -0.86% -2.62% 0% 25985 1.8676 153.88 71.87 0% 0 0% 0 0% 0 0% 0%
20221230 72.13 72.65 70.01 70.6 -1.86% -0.49% 0% 10346 0.734 75.73 70.95 0% 0 0% 0 0% 0 0% 0%
20221229 70.26 74.6 68.9 71.94 2.51% -0.53% 0% 20692 1.4964 144.18 72.32 0% 0 0% 0 0% 0 0% 0%
20221228 69.29 72 67.95 70.18 1.8% -0.41% 0% 17895 1.2611 132.87 70.47 0% 0 0% 0 0% 0 0% 0%
20221227 65.5 71.58 64.66 68.94 5.3% 0.54% 0% 23503 1.6115 178.45 68.57 0% 0 0% 0 0% 0 0% 0%
20221226 65.33 66.63 64.2 65.47 -0.79% -0.17% 0% 12424 0.8148 101.08 65.58 0% 0 0% 0 0% 0 0% 0%
20221223 65.34 66.34 64 65.99 1.24% 1.03% 0% 11363 0.7422 95.11 65.32 0% 0 0% 0 0% 0 0% 0%
20221222 61.15 68.22 60.15 65.18 7.22% 1.01% 0% 21681 1.399 179.69 64.53 0% 0 0% 0 0% 0 0% 0%
20221221 61.28 62.12 60.49 60.79 -1.55% -0.34% 0% 7066 0.431 58.33 61 0% 0 0% 0 0% 0 0% 0%
20221220 63.43 64.09 60.71 61.75 -3.65% -0.02% 0% 9681 0.5979 68.16 61.76 0% 0 0% 0 0% 0 0% 0%
20221219 66 66.12 63.6 64.09 -1.9% -0.84% 0% 6291 0.4066 41.6 64.63 0% 0 0% 0 0% 0 0% 0%
20221216 65.99 67 64 65.33 -1.67% -0.05% 0% 7561 0.4942 44.76 65.36 0% 0 0% 0 0% 0 0% 0%
20221215 65.65 67.5 64.48 66.44 0.85% 0.15% 0% 9473 0.6284 51.53 66.34 0% 0 0% 0 0% 0 0% 0%
20221214 63.35 66.65 63.35 65.88 3.08% 0.78% 0% 12127 0.7927 60.22 65.37 0% 0 0% 0 0% 0 0% 0%
20221213 64.97 65.33 62.7 63.91 -0.14% 0.46% 0% 9884 0.6288 41.83 63.62 0% 0 0% 0 0% 0 0% 0%
20221212 65.89 66.27 63.73 64 -1.69% -1.11% 0% 9158 0.5927 34.91 64.72 0% 0 0% 0 0% 0 0% 0%
20221209 66.6 67.5 65.1 65.1 -2.35% -1.39% 0% 8771 0.5791 33.53 66.02 0% 0 0% 0 0% 0 0% 0%
20221208 65.88 67.78 63.87 66.67 1.4% 1.26% 0% 14256 0.9386 54.29 65.84 0% 0 0% 0 0% 0 0% 0%
20221207 66.6 68.8 64.91 65.75 -1.42% -1.02% 0% 25066 1.6652 94.47 66.43 0% 0 0% 0 0% 0 0% 0%
20221206 67 72.2 66.36 66.7 -2.27% -2.98% 0% 20224 1.3903 83.74 68.75 0% 0 0% 0 0% 0 0% 0%
20221205 64.34 69 63.1 68.25 7.4% 2.57% 0% 24090 1.6029 101.72 66.54 0% 0 0% 0 0% 0 0% 0%
20221202 62.65 65.28 62.01 63.55 1.44% -0.59% 0% 25437 1.6262 108.84 63.93 0% 0 0% 0 0% 0 0% 0%
20221201 61.31 66.46 61.3 62.65 6.93% -1.23% 0% 47267 2.9983 212.78 63.43 0% 0 0% 0 0% 0 0% 0%
20221130 58.5 60.7 57.62 58.59 -0.37% -0.05% 0% 17315 1.015 88.88 58.62 0% 0 0% 0 0% 0 0% 0%
20221129 52.01 60.16 51.64 58.81 13.1% 3.74% 0% 44416 2.5179 232.73 56.69 0% 0 0% 0 0% 0 0% 0%
20221128 51.07 52.5 49.8 52 0.1% 1.31% 0% 15590 0.8002 88.85 51.33 0% 0 0% 0 0% 0 0% 0%
20221125 51.91 52.75 50.98 51.95 0.33% 0.27% 0% 12079 0.6258 68.69 51.81 0% 0 0% 0 0% 0 0% 0%
20221124 49.78 53.43 49.78 51.78 4.4% -0.12% 0% 21073 1.0925 111 51.84 0% 0 0% 0 0% 0 0% 0%
20221123 50.5 50.5 48.49 49.6 -3.16% 0.36% 0% 15143 0.7483 83.25 49.42 0% 0 0% 0 0% 0 0% 0%
20221122 52.2 52.45 49.5 51.22 -1.02% 1.25% 0% 14016 0.709 80.13 50.59 0% 0 0% 0 0% 0 0% 0%
20221121 53.2 53.81 51.47 51.75 -3.72% -0.96% 0% 15972 0.8346 94.9 52.25 0% 0 0% 0 0% 0 0% 0%
20221118 56.45 56.93 53.7 53.75 -4.68% -2.11% 0% 15202 0.8347 95.84 54.91 0% 0 0% 0 0% 0 0% 0%
20221117 57.4 57.4 55.51 56.39 -1.91% 0.34% 0% 8142 0.4576 51.51 56.2 0% 0 0% 0 0% 0 0% 0%
20221116 57.61 58.57 56.81 57.49 -0.36% 0.05% 0% 9133 0.5248 56.69 57.46 0% 0 0% 0 0% 0 0% 0%
20221115 56.6 58.5 55.27 57.7 1.98% 1.55% 0% 13909 0.7903 77.06 56.82 0% 0 0% 0 0% 0 0% 0%
20221114 57.1 58.59 55.55 56.58 -2.45% 0.27% 0% 18553 1.047 97.49 56.43 0% 0 0% 0 0% 0 0% 0%
20221111 59 59.67 55.1 58 2.86% 0.69% 0% 23762 1.3687 127.29 57.6 0% 0 0% 0 0% 0 0% 0%
20221110 55.07 56.69 54.81 56.39 1.02% 1.09% 0% 7680 0.4284 39.09 55.78 0% 0 0% 0 0% 0 0% 0%
20221109 55.7 57.24 54.4 55.82 -0.99% 0.27% 0% 11098 0.6178 44.22 55.67 0% 0 0% 0 0% 0 0% 0%
20221108 56 56.75 54.07 56.38 -0.53% 2.6% 0% 11647 0.64 43.63 54.95 0% 0 0% 0 0% 0 0% 0%
20221107 56.6 57.88 55 56.68 -0.28% 0.71% 0% 11427 0.6431 43.84 56.28 0% 0 0% 0 0% 0 0% 0%
20221104 53.7 58.28 53.56 56.84 4.87% 1.85% 0% 15425 0.8609 57.65 55.81 0% 0 0% 0 0% 0 0% 0%
20221103 52.71 55.33 52.15 54.2 2.07% 0.58% 0% 15078 0.8125 55.04 53.89 0% 0 0% 0 0% 0 0% 0%
20221102 51.2 54.94 50.88 53.1 3.11% 0.19% 0% 28624 1.5171 98.05 53 0% 0 0% 0 0% 0 0% 0%
20221101 49.6 51.99 48.22 51.5 4.8% 3.19% 0% 25339 1.2647 83.7 49.91 0% 0 0% 0 0% 0 0% 0%
20221031 47.99 49.48 47.42 49.14 1.78% 0.8% 0% 22203 1.0823 71.53 48.75 0% 0 0% 0 0% 0 0% 0%
20221028 49.82 50.48 48.11 48.28 -5.07% -1.71% 0% 31876 1.5656 103.51 49.12 0% 0 0% 0 0% 0 0% 0%
20221027 58 58 48.5 50.86 -13.69% -0.55% 0% 67315 3.4426 226.39 51.14 0% 0 0% 0 0% 0 0% 0%
20221026 55.5 59.89 55.5 58.93 6.72% 0.94% 0% 22011 1.285 100.37 58.38 0% 0 0% 0 0% 0 0% 0%
20221025 57 57.83 55 55.22 -3.8% -1.15% 0% 11286 0.6304 48.89 55.86 0% 0 0% 0 0% 0 0% 0%
20221024 59.48 59.48 56.81 57.4 -3.25% -0.9% 0% 16051 0.9297 71.64 57.92 0% 0 0% 0 0% 0 0% 0%
20221021 58.12 59.79 56.93 59.33 0.42% 1.37% 0% 14442 0.8453 66.96 58.53 0% 0 0% 0 0% 0 0% 0%
20221020 59 61.3 58.1 59.08 0.48% -1.01% 0% 24339 1.4526 118.01 59.68 0% 0 0% 0 0% 0 0% 0%
20221019 60 60.66 57.61 58.8 -2.29% -0.44% 0% 18320 1.0819 94.51 59.06 0% 0 0% 0 0% 0 0% 0%
20221018 59.57 61.5 56.26 60.18 1.9% 0.94% 0% 21120 1.2591 112.82 59.62 0% 0 0% 0 0% 0 0% 0%
20221017 58.65 60.65 57.21 59.06 0.27% 0.53% 0% 18007 1.0579 99.96 58.75 0% 0 0% 0 0% 0 0% 0%
20220720 73.09 78.99 72.6 74.54 0.85% -2.06% 0% 59570 4.5337 74.34 76.11 0% 0 0% 0 0% 0 0% 0%
20220719 72.88 76 70.85 73.91 0.68% 0.78% 0% 47707 3.499 53.04 73.34 0% 0 0% 0 0% 0 0% 0%
20220718 70.01 74.73 68.06 73.41 0.29% 2.48% 0% 82148 5.8843 83.7 71.63 0% 0 0% 0 0% 0 0% 0%
20220715 72.04 76.1 70.51 73.2 4.47% -0.2% 0% 100211 7.3503 101.59 73.35 0% 0 0% 0 0% 0 0% 0%
20220714 61.2 70.07 59.75 70.07 20% 8.42% 0% 82751 5.3483 73.61 64.63 0% 0 0% 0 0% 0 0% 0%
20220713 56.21 58.99 53.84 58.39 3.88% 4.03% 0% 90030 5.0538 66.07 56.13 0% 0 0% 0 0% 0 0% 0%
20220712 60 62.88 56.02 56.21 -7.24% -5.45% 0% 93715 5.5717 66.54 59.45 0% 0 0% 0 0% 0 0% 0%
20220711 55.68 61.97 55.32 60.6 7.64% 2.8% 0% 93317 5.5013 58.9 58.95 0% 0 0% 0 0% 0 0% 0%
20220708 55 58.48 55 56.3 1.44% -0.88% 0% 84027 4.7729 43.05 56.8 0% 0 0% 0 0% 0 0% 0%
20220707 55.06 57.08 53.14 55.5 -2.61% 1.09% 0% 111707 6.1325 41.11 54.9 0% 0 0% 0 0% 0 0% 0%
20220706 56 60 54.6 56.99 8.1% 0.33% 0% 161152 9.1537 38.07 56.8 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