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
股票代码(例:sz301255)       184条   (进入股票专站) 股票成本分析
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 47.21 48.53 45.29 46.23 -3.39% -1.05% 0% 55342 2.5855 101.81 46.72 0% 0 0% 0 0% 0 0% 0%
20230927 48.76 50.5 47.6 47.85 -2.53% -2.31% 0% 62306 3.0517 119.67 48.98 0% 0 0% 0 0% 0 0% 0%
20230926 47.52 50.6 47.52 49.09 2.85% -0.1% 0% 71775 3.5271 137.03 49.14 0% 0 0% 0 0% 0 0% 0%
20230925 50.58 50.78 47.65 47.73 -2.97% -2.83% 0% 54985 2.7011 104.02 49.12 0% 0 0% 0 0% 0 0% 0%
20230922 47 49.97 47 49.19 3.45% 0.88% 0% 48714 2.3755 87.23 48.76 0% 0 0% 0 0% 0 0% 0%
20230921 47.3 48.87 47.2 47.55 -1.35% -0.42% 0% 30011 1.433 45.62 47.75 0% 0 0% 0 0% 0 0% 0%
20230920 47.6 50.49 47.1 48.2 1.73% -1.49% 0% 48058 2.3513 68.87 48.93 0% 0 0% 0 0% 0 0% 0%
20230919 49.01 49.18 47.36 47.38 -5.05% -1.27% 0% 44097 2.1162 59.26 47.99 0% 0 0% 0 0% 0 0% 0%
20230918 48.61 50.88 48.61 49.9 1.4% -0.32% 0% 44932 2.2494 58.14 50.06 0% 0 0% 0 0% 0 0% 0%
20230915 50.07 50.77 48.98 49.21 -2.54% -0.85% 0% 39742 1.9722 47.26 49.63 0% 0 0% 0 0% 0 0% 0%
20230914 52.89 52.89 49.64 50.49 -5.91% -0.34% 0% 52798 2.6749 57.93 50.66 0% 0 0% 0 0% 0 0% 0%
20230913 53.8 54.45 51.5 53.66 -0.52% 1.96% 0% 62074 3.2671 64.06 52.63 0% 0 0% 0 0% 0 0% 0%
20230912 55.43 57.2 53.63 53.94 -1.21% -2.03% 0% 67773 3.7313 65.96 55.06 0% 0 0% 0 0% 0 0% 0%
20230911 53.88 56.8 53.02 54.6 -3.45% -0.2% 0% 70635 3.8642 66.72 54.71 0% 0 0% 0 0% 0 0% 0%
20230908 55.39 61.45 55.26 56.55 -0.48% -2.94% 0% 110665 6.4474 110.86 58.26 0% 0 0% 0 0% 0 0% 0%
20230907 56.01 58.78 55.91 56.82 -0.23% -0.85% 0% 69216 3.9665 69.53 57.31 0% 0 0% 0 0% 0 0% 0%
20230906 58 58.61 55.45 56.95 -3.13% 0.53% 0% 65633 3.718 62.89 56.65 0% 0 0% 0 0% 0 0% 0%
20230905 59.6 62 58.5 58.79 -4.58% -1.56% 0% 81169 4.8478 76.58 59.72 0% 0 0% 0 0% 0 0% 0%
20230904 61.67 64.58 60.5 61.61 0% -1.31% 0% 81695 5.1002 76.37 62.43 0% 0 0% 0 0% 0 0% 0%
20230901 61.2 64.81 60.85 61.61 -3.1% -1.3% 0% 99978 6.2404 90.91 62.42 0% 0 0% 0 0% 0 0% 0%
20230831 61.07 65.24 59.36 63.58 3.37% 1.23% 0% 116964 7.3466 101.4 62.81 0% 0 0% 0 0% 0 0% 0%
20230830 63 64.21 58.34 61.51 5.47% 0.28% 0% 140472 8.6159 120.73 61.34 0% 0 0% 0 0% 0 0% 0%
20230829 47.88 58.32 47.03 58.32 20% 5.75% 0% 86047 4.7457 74.31 55.15 0% 0 0% 0 0% 0 0% 0%
20230828 55.98 55.99 47.88 48.6 -5.74% -3.44% 0% 74675 3.7587 58.66 50.33 0% 0 0% 0 0% 0 0% 0%
20230825 55.01 55.85 51 51.56 -8.11% -2.44% 0% 93120 4.9214 73.86 52.85 0% 0 0% 0 0% 0 0% 0%
20230824 56.01 57.74 54.32 56.11 -4.61% -0.32% 0% 98489 5.5436 85.26 56.29 0% 0 0% 0 0% 0 0% 0%
20230823 55.72 65 55.66 58.82 2.3% -1.04% 0% 159631 9.4881 155.28 59.44 0% 0 0% 0 0% 0 0% 0%
20230822 54.09 59.2 53.51 57.5 4.97% 1.82% 0% 145236 8.201 153.9 56.47 0% 0 0% 0 0% 0 0% 0%
20230821 55.96 57.16 53.33 54.78 -2% -0.63% 0% 121359 6.691 140.03 55.13 0% 0 0% 0 0% 0 0% 0%
20230818 55 58.85 54 55.9 8.73% -0.18% 0% 176546 9.8873 223.43 56 0% 0 0% 0 0% 0 0% 0%
20230817 42.99 51.41 42.95 51.41 20% 7.89% 0% 131028 6.2433 160.58 47.65 0% 0 0% 0 0% 0 0% 0%
20230816 45.7 46.24 42.7 42.84 -7.91% -2.72% 0% 87081 3.8353 105.26 44.04 0% 0 0% 0 0% 0 0% 0%
20230815 45.4 49.5 44.53 46.52 2% -0.96% 0% 106930 5.0227 131.21 46.97 0% 0 0% 0 0% 0 0% 0%
20230814 44.15 46.55 43.68 45.61 1.83% 1.09% 0% 78140 3.5259 99.72 45.12 0% 0 0% 0 0% 0 0% 0%
20230811 43.3 45.48 42.7 44.79 4.04% 0.95% 0% 77301 3.4295 97.67 44.37 0% 0 0% 0 0% 0 0% 0%
20230810 44.1 44.58 42.52 43.05 -2.62% -0.37% 0% 42567 1.8394 51.71 43.21 0% 0 0% 0 0% 0 0% 0%
20230809 44.1 44.88 43.82 44.21 -0.9% -0.02% 0% 38402 1.6982 46.36 44.22 0% 0 0% 0 0% 0 0% 0%
20230808 46.39 47.73 44.61 44.61 -3.84% -2.13% 0% 59948 2.7327 67.74 45.58 0% 0 0% 0 0% 0 0% 0%
20230807 47.2 49 46.22 46.39 -3.01% -2.38% 0% 72621 3.4507 82.73 47.52 0% 0 0% 0 0% 0 0% 0%
20230804 46.5 49.68 45.8 47.83 3.1% 0.86% 0% 99280 4.7083 108.69 47.42 0% 0 0% 0 0% 0 0% 0%
20230803 46.72 47.65 45.8 46.39 -4.05% -0.6% 0% 82619 3.8557 81.35 46.67 0% 0 0% 0 0% 0 0% 0%
20230802 44.94 49 44.44 48.35 6.45% 2% 0% 119824 5.68 103.21 47.4 0% 0 0% 0 0% 0 0% 0%
20230801 45.12 45.8 43.72 45.42 0.66% 1.63% 0% 51258 2.2906 41.98 44.69 0% 0 0% 0 0% 0 0% 0%
20230731 47 47.02 44.6 45.12 -2.88% -1.03% 0% 77777 3.5458 62.79 45.59 0% 0 0% 0 0% 0 0% 0%
20230728 44.19 49.84 43 46.46 3.71% -0.39% 0% 110085 5.1348 90.8 46.64 0% 0 0% 0 0% 0 0% 0%
20230727 45.01 46.37 44.36 44.8 0% -1.04% 0% 63415 2.8709 50.61 45.27 0% 0 0% 0 0% 0 0% 0%
20230726 46.92 47.99 44.3 44.8 -6.92% -1.45% 0% 95663 4.3491 72.27 45.46 0% 0 0% 0 0% 0 0% 0%
20230725 48.76 50.69 47.74 48.13 0.27% -1.43% 0% 85965 4.198 65.88 48.83 0% 0 0% 0 0% 0 0% 0%
20230724 47.49 49.88 47.49 48 -9.67% -1.01% 0% 101856 4.9393 74.34 48.49 0% 0 0% 0 0% 0 0% 0%
20230721 61.34 62.44 53.14 53.14 -19.99% -8.21% 0% 147817 8.5578 125.09 57.89 0% 0 0% 0 0% 0 0% 0%
20230720 54.8 66.42 53.84 66.42 20% 9.05% 0% 184959 11.2666 165.64 60.91 0% 0 0% 0 0% 0 0% 0%
20230719 53.07 55.53 51.58 55.35 5.01% 3.48% 0% 91874 4.9143 74.17 53.49 0% 0 0% 0 0% 0 0% 0%
20230718 54 56.33 52.2 52.71 -2.39% -2.71% 0% 75436 4.0873 57.44 54.18 0% 0 0% 0 0% 0 0% 0%
20230717 54.01 55.28 52.8 54 -0.64% 0.3% 0% 62141 3.3455 44.63 53.84 0% 0 0% 0 0% 0 0% 0%
20230714 53.4 55.68 52.51 54.35 1.53% -0.62% 0% 91503 5.0039 63.65 54.69 0% 0 0% 0 0% 0 0% 0%
20230713 54.36 55.05 51.51 53.53 -2.76% 1.15% 0% 116881 6.185 77.63 52.92 0% 0 0% 0 0% 0 0% 0%
20230712 58.9 62.48 54.82 55.05 -8.55% -5.78% 0% 134663 7.8679 97.92 58.43 0% 0 0% 0 0% 0 0% 0%
20230711 59.3 62.08 57.37 60.2 2.77% 0.72% 0% 115035 6.8756 86.99 59.77 0% 0 0% 0 0% 0 0% 0%
20230710 62.21 63.04 58.06 58.58 -5.67% -2.5% 0% 116690 7.0102 92.52 60.08 0% 0 0% 0 0% 0 0% 0%
20230707 65.91 69.09 61.7 62.1 -7.69% -5.26% 0% 126089 8.265 111.91 65.55 0% 0 0% 0 0% 0 0% 0%
20230706 60.4 70 58.36 67.27 6.1% 4.52% 0% 150518 9.6877 133.42 64.36 0% 0 0% 0 0% 0 0% 0%
20230705 58.75 65.88 54.51 63.4 5.04% 7.66% 0% 170398 10.0339 146.99 58.89 0% 0 0% 0 0% 0 0% 0%
20230704 48.9 60.36 48.45 60.36 20% 12.4% 0% 149876 8.0477 127.02 53.7 0% 0 0% 0 0% 0 0% 0%
20230703 45.45 52 45 50.3 10.67% 2.95% 0% 148381 7.2493 117.02 48.86 0% 0 0% 0 0% 0 0% 0%
20230630 42.66 46.36 41.21 45.45 4.92% 2.43% 0% 144180 6.3968 111.64 44.37 0% 0 0% 0 0% 0 0% 0%
20230629 41.47 49.76 41.47 43.32 0.84% -4.05% 0% 174198 7.8652 149.47 45.15 0% 0 0% 0 0% 0 0% 0%
20230628 36.09 44 33.74 42.96 16.71% 14.16% 0% 155100 5.836 127.61 37.63 0% 0 0% 0 0% 0 0% 0%
20230627 35.16 39.34 35.16 36.81 5.2% -1.47% 0% 118958 4.4438 108.29 37.36 0% 0 0% 0 0% 0 0% 0%
20230626 39.67 41.1 34.68 34.99 -16.09% -8.81% 0% 131069 5.0291 133.97 38.37 0% 0 0% 0 0% 0 0% 0%
20230621 37.01 43 37.01 41.7 11.2% 1.56% 0% 158366 6.5025 195.97 41.06 0% 0 0% 0 0% 0 0% 0%
20230620 32.44 38.84 31.21 37.5 13.95% 5.28% 0% 165856 5.9077 215 35.62 0% 0 0% 0 0% 0 0% 0%
20230619 31 33.61 31 32.91 -2.11% 2.14% 0% 132629 4.2739 190.04 32.22 0% 0 0% 0 0% 0 0% 0%
20230616 37.26 37.42 33 33.62 7.83% -6.56% 0% 179329 6.4528 346.88 35.98 0% 0 0% 0 0% 0 0% 0%
20230615 26.52 31.18 26.52 31.18 20.02% 3.52% 0% 77515 2.3344 184.8 30.12 0% 0 0% 0 0% 0 0% 0%
20230614 24.64 25.98 24.1 25.98 5.4% 2.73% 0% 52539 1.3288 125.8 25.29 0% 0 0% 0 0% 0 0% 0%
20230613 24.43 24.98 24.2 24.65 0.69% 0.08% 0% 21065 0.5189 54.78 24.63 0% 0 0% 0 0% 0 0% 0%
20230612 24.5 24.58 23.5 24.48 -1.17% 1.7% 0% 20261 0.4877 52.17 24.07 0% 0 0% 0 0% 0 0% 0%
20230609 40.54 40.96 40.16 40.63 0.82% 0.17% 0% 13831 0.561 60.86 40.56 0% 0 0% 0 0% 0 0% 0%
20230608 40.67 40.86 39.61 40.3 -0.44% 0.22% 0% 13359 0.5371 55.29 40.21 0% 0 0% 0 0% 0 0% 0%
20230607 40.99 41.5 40.21 40.48 -0.64% -0.69% 0% 16066 0.6549 57.98 40.76 0% 0 0% 0 0% 0 0% 0%
20230606 40.49 41.36 40.1 40.74 1.09% -0.24% 0% 18830 0.7691 58.73 40.84 0% 0 0% 0 0% 0 0% 0%
20230605 40.35 40.86 39.92 40.3 1.03% -0.17% 0% 15808 0.6382 46 40.37 0% 0 0% 0 0% 0 0% 0%
20230602 39.98 39.98 39.21 39.89 0.38% 0.83% 0% 12628 0.4996 31.49 39.56 0% 0 0% 0 0% 0 0% 0%
20230601 39.62 40 39.36 39.74 0.4% 0.13% 0% 11178 0.4437 33.43 39.69 0% 0 0% 0 0% 0 0% 0%
20230531 39.36 40.45 39.2 39.58 0% -0.25% 0% 11763 0.4667 32.06 39.68 0% 0 0% 0 0% 0 0% 0%
20230530 39.8 40.3 39.21 39.58 -1.03% -0.1% 0% 14678 0.5815 29.44 39.62 0% 0 0% 0 0% 0 0% 0%
20230529 39.89 40.56 39.5 39.99 -0.5% 0.03% 0% 16967 0.6784 33.49 39.98 0% 0 0% 0 0% 0 0% 0%
20230526 40.68 41.28 39.8 40.19 -3.11% -0.15% 0% 22668 0.9124 43.24 40.25 0% 0 0% 0 0% 0 0% 0%
20230525 42.54 42.65 40.58 41.48 -5.51% 0.19% 0% 38278 1.5849 72.76 41.4 0% 0 0% 0 0% 0 0% 0%
20230524 40.9 45.05 40.24 43.9 5.89% 2.91% 0% 55254 2.3571 189.36 42.66 0% 0 0% 0 0% 0 0% 0%
20230523 42.02 42.5 40.8 41.46 -3.58% -0.36% 0% 38162 1.588 155.84 41.61 0% 0 0% 0 0% 0 0% 0%
20230522 39.79 43.8 39.7 43 7.55% 2.19% 0% 54843 2.3079 260.1 42.08 0% 0 0% 0 0% 0 0% 0%
20230519 38.62 41.48 38.62 39.98 1.09% 0.1% 0% 42653 1.7034 249.31 39.94 0% 0 0% 0 0% 0 0% 0%
20230518 36.62 41.5 36.62 39.55 8.18% -0.1% 0% 43571 1.7249 311.81 39.59 0% 0 0% 0 0% 0 0% 0%
20230517 35.41 36.63 35.41 36.56 2.38% 0.91% 0% 11839 0.4289 102.91 36.23 0% 0 0% 0 0% 0 0% 0%
20230516 35.35 35.88 35.15 35.71 0.99% 0.25% 0% 9678 0.3447 77.29 35.62 0% 0 0% 0 0% 0 0% 0%
20230515 34.74 35.38 34.6 35.36 1.78% 0.65% 0% 9467 0.3326 60.82 35.13 0% 0 0% 0 0% 0 0% 0%
20230510 33.49 34.31 33.42 34.13 1.82% 0.56% 0% 6105 0.2072 37.16 33.94 0% 0 0% 0 0% 0 0% 0%
20230509 34.5 34.56 33.51 33.52 -2.07% -0.97% 0% 7179 0.243 44.39 33.85 0% 0 0% 0 0% 0 0% 0%
20230508 33.7 34.34 33.61 34.23 1.48% 0.44% 0% 7116 0.2425 41.86 34.08 0% 0 0% 0 0% 0 0% 0%
20230505 34.41 34.65 33.6 33.73 -2.57% -0.47% 0% 9379 0.3179 55.25 33.89 0% 0 0% 0 0% 0 0% 0%
20230504 34.05 34.62 33.98 34.62 1.44% 0.84% 0% 10064 0.3455 62.03 34.33 0% 0 0% 0 0% 0 0% 0%
20230428 33.64 34.26 33.51 34.13 1.43% 0.8% 0% 12195 0.4129 76.47 33.86 0% 0 0% 0 0% 0 0% 0%
20230427 32.8 34.11 32.8 33.65 1.2% 0.27% 0% 13049 0.4379 84.89 33.56 0% 0 0% 0 0% 0 0% 0%
20230426 32.02 34.17 32.02 33.25 0.76% -0.39% 0% 21906 0.7312 145.41 33.38 0% 0 0% 0 0% 0 0% 0%
20230425 32.8 35.53 32.33 33 5.57% -3.23% 0% 38877 1.3258 284.09 34.1 0% 0 0% 0 0% 0 0% 0%
20230424 31.75 31.75 31.08 31.26 -1.48% -0.38% 0% 6705 0.2104 59.43 31.38 0% 0 0% 0 0% 0 0% 0%
20230421 32.7 32.71 31.65 31.73 -2.61% -1.09% 0% 7578 0.2431 66.23 32.08 0% 0 0% 0 0% 0 0% 0%
20230420 33.99 33.99 32.29 32.58 -3.87% -0.85% 0% 11212 0.3684 103.29 32.86 0% 0 0% 0 0% 0 0% 0%
20230419 34.21 34.41 33.87 33.89 -0.94% -0.29% 0% 5219 0.1774 54.31 33.99 0% 0 0% 0 0% 0 0% 0%
20230418 34.71 34.75 34.05 34.21 -2.01% -0.23% 0% 5202 0.1784 51.73 34.29 0% 0 0% 0 0% 0 0% 0%
20230417 34.51 35.17 34.51 34.91 0.75% 0.09% 0% 4125 0.1439 37.1 34.88 0% 0 0% 0 0% 0 0% 0%
20230414 34.65 34.94 34.29 34.65 0.43% 0.12% 0% 3750 0.1298 32.6 34.61 0% 0 0% 0 0% 0 0% 0%
20230413 35.36 35.57 34.5 34.5 -2.82% -1.29% 0% 5972 0.2087 50.58 34.95 0% 0 0% 0 0% 0 0% 0%
20230412 34.69 35.62 34.62 35.5 2.66% 1.08% 0% 7324 0.2572 60.03 35.12 0% 0 0% 0 0% 0 0% 0%
20230411 35.05 35.23 34.34 34.58 -1.71% -0.49% 0% 6331 0.22 50.65 34.75 0% 0 0% 0 0% 0 0% 0%
20230410 36.48 36.48 35.02 35.18 -1.68% -0.9% 0% 7446 0.2643 58.38 35.5 0% 0 0% 0 0% 0 0% 0%
20230407 35.68 35.96 35.51 35.78 0% 0.2% 0% 4492 0.1604 35.5 35.71 0% 0 0% 0 0% 0 0% 0%
20230406 35.45 35.93 35.32 35.78 0.2% 0.53% 0% 4886 0.1739 35.01 35.59 0% 0 0% 0 0% 0 0% 0%
20230404 36.42 36.42 35.52 35.71 -2.38% -0.47% 0% 6575 0.2359 45.1 35.88 0% 0 0% 0 0% 0 0% 0%
20230403 35.28 36.82 35.22 36.58 3.71% 1.08% 0% 12619 0.4567 84.48 36.19 0% 0 0% 0 0% 0 0% 0%
20230331 34.95 35.31 34.95 35.27 0.6% 0.28% 0% 4572 0.1608 30.06 35.17 0% 0 0% 0 0% 0 0% 0%
20230330 35.75 35.86 34.85 35.06 -1.93% -0.26% 0% 7298 0.2565 46.95 35.15 0% 0 0% 0 0% 0 0% 0%
20230329 36 36.08 35.5 35.75 -0.83% 0.08% 0% 7597 0.2714 50.05 35.72 0% 0 0% 0 0% 0 0% 0%
20230328 37.3 37.36 35.85 36.05 -2.09% -1.1% 0% 9453 0.3446 65.53 36.45 0% 0 0% 0 0% 0 0% 0%
20230327 36.99 37.16 36.73 36.82 -0.49% -0.22% 0% 5046 0.1862 35.11 36.9 0% 0 0% 0 0% 0 0% 0%
20230324 37.32 37.32 36.81 37 -0.94% -0.27% 0% 4493 0.1667 31.57 37.1 0% 0 0% 0 0% 0 0% 0%
20230323 37.18 37.4 36.68 37.35 0.46% 1.06% 0% 8901 0.329 84.28 36.96 0% 0 0% 0 0% 0 0% 0%
20230322 37.64 37.64 37.02 37.18 -0.64% -0.13% 0% 5872 0.2186 40.97 37.23 0% 0 0% 0 0% 0 0% 0%
20230321 36.96 37.69 36.96 37.42 0.94% 0.11% 0% 6084 0.2274 41.72 37.38 0% 0 0% 0 0% 0 0% 0%
20230320 36.87 37.46 36.8 37.07 1.51% -0.35% 0% 10453 0.3888 81.17 37.2 0% 0 0% 0 0% 0 0% 0%
20230317 36.16 36.74 35.97 36.52 1.73% 0.38% 0% 8610 0.3132 69.62 36.38 0% 0 0% 0 0% 0 0% 0%
20230316 36.56 36.66 35.82 35.9 -2.26% -0.64% 0% 6274 0.2267 48.05 36.13 0% 0 0% 0 0% 0 0% 0%
20230315 36.53 36.91 36.39 36.73 1.02% 0.16% 0% 6662 0.2443 48.92 36.67 0% 0 0% 0 0% 0 0% 0%
20230314 37.2 37.2 35.8 36.36 -1.86% -0.16% 0% 10677 0.3889 76.59 36.42 0% 0 0% 0 0% 0 0% 0%
20230313 37.15 37.48 36.66 37.05 -1.28% 0.27% 0% 7432 0.2746 55.08 36.95 0% 0 0% 0 0% 0 0% 0%
20230310 37.58 38.05 36.85 37.53 0.05% 0.16% 0% 10143 0.3801 74.59 37.47 0% 0 0% 0 0% 0 0% 0%
20230309 37.37 37.52 36.98 37.51 0.37% 0.64% 0% 6475 0.2413 48.95 37.27 0% 0 0% 0 0% 0 0% 0%
20230308 37.1 37.55 36.82 37.37 0.59% 0.51% 0% 6832 0.254 52.36 37.18 0% 0 0% 0 0% 0 0% 0%
20230307 37.76 38.18 37.03 37.15 -1.85% -1.01% 0% 8373 0.3142 65.88 37.53 0% 0 0% 0 0% 0 0% 0%
20230306 38.31 38.34 37.5 37.85 -0.81% 0.13% 0% 6344 0.2398 46.66 37.8 0% 0 0% 0 0% 0 0% 0%
20230303 39.04 39.31 37.97 38.16 -2.78% -0.75% 0% 14297 0.5497 98.56 38.45 0% 0 0% 0 0% 0 0% 0%
20230302 39.3 40.09 39.17 39.25 -0.18% -0.91% 0% 12601 0.4991 87.6 39.61 0% 0 0% 0 0% 0 0% 0%
20230301 39.3 39.46 38.87 39.32 0.38% 0.41% 0% 7147 0.2799 43.14 39.16 0% 0 0% 0 0% 0 0% 0%
20230228 38.9 39.44 38.6 39.17 0.28% 0.64% 0% 8073 0.3142 45.08 38.92 0% 0 0% 0 0% 0 0% 0%
20230227 38.58 39.62 38.43 39.06 0.98% -0.31% 0% 11420 0.4474 58.62 39.18 0% 0 0% 0 0% 0 0% 0%
20230224 39.29 39.38 38.53 38.68 -1% -0.46% 0% 7521 0.2923 33.98 38.86 0% 0 0% 0 0% 0 0% 0%
20230223 39.26 39.5 38.81 39.07 -0.23% -0.26% 0% 6715 0.263 28.12 39.17 0% 0 0% 0 0% 0 0% 0%
20230222 38.82 39.55 38.7 39.16 0.1% -0.2% 0% 8307 0.326 31.85 39.24 0% 0 0% 0 0% 0 0% 0%
20230221 38.55 39.75 38.55 39.12 1.35% -0.36% 0% 13222 0.5191 46.9 39.26 0% 0 0% 0 0% 0 0% 0%
20230220 37.72 38.68 37.65 38.6 1.87% 0.92% 0% 13371 0.5115 41.84 38.25 0% 0 0% 0 0% 0 0% 0%
20230217 38.35 38.8 37.62 37.89 -0.32% -0.81% 0% 12422 0.4745 38.43 38.2 0% 0 0% 0 0% 0 0% 0%
20230216 40.3 40.57 37.6 38.01 -5.94% -2.89% 0% 26320 1.0301 82.9 39.14 0% 0 0% 0 0% 0 0% 0%
20230215 41.35 41.35 40.28 40.41 -1.7% -0.44% 0% 16471 0.6686 55.27 40.59 0% 0 0% 0 0% 0 0% 0%
20230214 40.8 41.48 40.42 41.11 -0.1% 0.56% 0% 19177 0.784 63.52 40.88 0% 0 0% 0 0% 0 0% 0%
20230213 39.45 41.29 39.45 41.15 3.5% 1.18% 0% 24372 0.9912 79.3 40.67 0% 0 0% 0 0% 0 0% 0%
20230210 40.31 40.34 39.43 39.76 -1.46% -0.13% 0% 17847 0.7104 58.61 39.81 0% 0 0% 0 0% 0 0% 0%
20230209 39.7 40.5 39.42 40.35 1.38% 0.75% 0% 20483 0.8204 67.47 40.05 0% 0 0% 0 0% 0 0% 0%
20230208 40.8 41.1 39.79 39.8 -3.52% -0.8% 0% 30255 1.2139 98.74 40.12 0% 0 0% 0 0% 0 0% 0%
20230207 39.03 42.09 39.03 41.25 5.74% 0.98% 0% 42310 1.7283 133.91 40.85 0% 0 0% 0 0% 0 0% 0%
20230206 39.8 40.28 39.01 39.01 -2.23% -1.34% 0% 18559 0.7339 60.49 39.54 0% 0 0% 0 0% 0 0% 0%
20230203 39.81 40.32 39.21 39.9 -0.03% 0.33% 0% 18665 0.7423 62.8 39.77 0% 0 0% 0 0% 0 0% 0%
20230202 40.27 40.27 39.19 39.91 -0.97% 0.68% 0% 23063 0.9143 78.42 39.64 0% 0 0% 0 0% 0 0% 0%
20230201 39.71 40.3 39.27 40.3 0.3% 1.08% 0% 24134 0.9623 84.37 39.87 0% 0 0% 0 0% 0 0% 0%
20230131 38.85 40.29 38.42 40.18 2.47% 1.7% 0% 28087 1.1098 97.94 39.51 0% 0 0% 0 0% 0 0% 0%
20230130 40.08 40.47 39.11 39.21 -1.21% -0.96% 0% 24389 0.9655 84.23 39.59 0% 0 0% 0 0% 0 0% 0%
20230120 40.22 41.5 39.1 39.69 1.64% -1.12% 0% 26823 1.0767 94.83 40.14 0% 0 0% 0 0% 0 0% 0%
20230119 39.35 40.7 38.92 39.05 -3.29% -1.51% 0% 33066 1.311 122.01 39.65 0% 0 0% 0 0% 0 0% 0%
20230118 38.03 41.65 37.61 40.38 6.46% 1.38% 0% 47535 1.8932 171.51 39.83 0% 0 0% 0 0% 0 0% 0%
20230117 36.48 38.08 36.2 37.93 4.61% 1.74% 0% 29576 1.1026 102.24 37.28 0% 0 0% 0 0% 0 0% 0%
20230116 36.06 36.74 35.95 36.26 0.19% -0.22% 0% 12667 0.4603 41.29 36.34 0% 0 0% 0 0% 0 0% 0%
20230113 36.95 37.18 35.96 36.19 -2.82% -0.52% 0% 16771 0.6101 50.26 36.38 0% 0 0% 0 0% 0 0% 0%
20230112 36.12 37.29 35.92 37.24 2.28% 1.44% 0% 20655 0.7582 57.81 36.71 0% 0 0% 0 0% 0 0% 0%
20230111 37.08 38.38 36.27 36.41 -2.75% -2.31% 0% 27066 1.0087 69.74 37.27 0% 0 0% 0 0% 0 0% 0%
20230110 38.02 39.25 37.09 37.44 -2.58% -1.58% 0% 33896 1.2895 75.01 38.04 0% 0 0% 0 0% 0 0% 0%
20230109 37.32 38.44 36.88 38.43 2.67% 1.45% 0% 24934 0.9446 53.36 37.88 0% 0 0% 0 0% 0 0% 0%
20230106 36.63 37.88 36.62 37.43 0.92% 0.13% 0% 22698 0.8484 44.95 37.38 0% 0 0% 0 0% 0 0% 0%
20230105 36.99 37.95 35.8 37.09 -0.03% 0.87% 0% 33093 1.2167 59.77 36.77 0% 0 0% 0 0% 0 0% 0%
20230104 35.38 38.24 35.28 37.1 3.86% 0.16% 0% 41720 1.5455 71.05 37.04 0% 0 0% 0 0% 0 0% 0%
20230103 34.02 36.18 33.76 35.72 4.29% 1.25% 0% 36541 1.2891 56 35.28 0% 0 0% 0 0% 0 0% 0%
20221230 35.35 35.8 34.09 34.25 -4.54% -1.33% 0% 39319 1.3649 53.55 34.71 0% 0 0% 0 0% 0 0% 0%
20221229 35 36.98 34.76 35.88 -0.88% 0.2% 0% 39305 1.4075 49.79 35.81 0% 0 0% 0 0% 0 0% 0%
20221228 36 37.46 35.45 36.2 -7.65% -0.44% 0% 57527 2.0914 61.18 36.36 0% 0 0% 0 0% 0 0% 0%
20221227 39.01 44.6 39.01 39.2 5.89% -5.04% 0% 89885 3.7109 79.2 41.28 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