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. 301265
    4. 返回上一页 刷新
股票代码（例：sz301265）       191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 11.68 11.72 11.65 11.7 0.43% 0.09% 0% 13731 0.1605 57.89 11.69 0% 0 0% 0 0% 0 0% 0%
20230927 11.62 11.7 11.58 11.65 0.26% 0% 0% 13744 0.1601 54.38 11.65 0% 0 0% 0 0% 0 0% 0%
20230926 11.58 11.69 11.55 11.62 0.35% 0% 0% 13353 0.1551 45.87 11.62 0% 0 0% 0 0% 0 0% 0%
20230925 11.66 11.74 11.57 11.58 -0.94% -0.6% 0% 13603 0.1585 45.79 11.65 0% 0 0% 0 0% 0 0% 0%
20230922 11.56 11.71 11.51 11.69 1.21% 0.6% 0% 15459 0.1797 50.81 11.62 0% 0 0% 0 0% 0 0% 0%
20230921 11.67 11.72 11.54 11.55 -0.94% -0.43% 0% 14369 0.1667 45.11 11.6 0% 0 0% 0 0% 0 0% 0%
20230920 11.9 11.92 11.63 11.66 -1.93% -0.93% 0% 27279 0.321 82.75 11.77 0% 0 0% 0 0% 0 0% 0%
20230919 11.94 11.95 11.87 11.89 -0.34% -0.08% 0% 18535 0.2206 53.48 11.9 0% 0 0% 0 0% 0 0% 0%
20230918 11.88 11.99 11.86 11.93 0% -0.08% 0% 19927 0.2379 53.68 11.94 0% 0 0% 0 0% 0 0% 0%
20230915 11.93 12.04 11.89 11.93 0% -0.33% 0% 15821 0.1893 38.89 11.97 0% 0 0% 0 0% 0 0% 0%
20230914 12.04 12.06 11.86 11.93 -1.73% -0.17% 0% 33347 0.3984 72.74 11.95 0% 0 0% 0 0% 0 0% 0%
20230913 11.94 12.22 11.83 12.14 1.76% 0.75% 0% 53410 0.6434 103.42 12.05 0% 0 0% 0 0% 0 0% 0%
20230912 11.99 12 11.9 11.93 -0.5% -0.08% 0% 20200 0.2412 34.7 11.94 0% 0 0% 0 0% 0 0% 0%
20230911 11.91 12.01 11.84 11.99 0.76% 0.42% 0% 22376 0.2672 30.33 11.94 0% 0 0% 0 0% 0 0% 0%
20230908 12.02 12.05 11.89 11.9 -1% -0.5% 0% 32391 0.3874 36.79 11.96 0% 0 0% 0 0% 0 0% 0%
20230907 12.19 12.22 12.01 12.02 -1.64% -0.66% 0% 33635 0.4069 33.43 12.1 0% 0 0% 0 0% 0 0% 0%
20230906 12.31 12.31 12.1 12.22 -1.21% 0.41% 0% 49397 0.6014 44.03 12.17 0% 0 0% 0 0% 0 0% 0%
20230905 12.42 12.44 12.2 12.37 -0.56% 0.73% 0% 41706 0.5122 32.14 12.28 0% 0 0% 0 0% 0 0% 0%
20230904 12.3 12.53 12.26 12.44 0.65% 0.24% 0% 52972 0.6575 35.78 12.41 0% 0 0% 0 0% 0 0% 0%
20230901 12.18 12.42 12.1 12.36 1.06% 0.65% 0% 63302 0.7772 35.87 12.28 0% 0 0% 0 0% 0 0% 0%
20230831 12.69 12.71 12.18 12.23 -3.93% -0.65% 0% 93139 1.1469 48.64 12.31 0% 0 0% 0 0% 0 0% 0%
20230830 12.93 13 12.61 12.73 -3.05% -0.16% 0% 103951 1.3252 57.43 12.75 0% 0 0% 0 0% 0 0% 0%
20230829 12.54 13.15 12.46 13.13 3.96% 1.63% 0% 155855 2.0134 90.51 12.92 0% 0 0% 0 0% 0 0% 0%
20230828 13.01 13.12 12.48 12.63 1.04% -1.25% 0% 150097 1.9194 92.89 12.79 0% 0 0% 0 0% 0 0% 0%
20230825 12.42 12.89 12.23 12.5 0% -1.03% 0% 156859 1.9819 104.02 12.63 0% 0 0% 0 0% 0 0% 0%
20230824 12.64 12.81 12.32 12.5 -5.02% -0.08% 0% 145658 1.8226 103.31 12.51 0% 0 0% 0 0% 0 0% 0%
20230823 12.88 13.28 12.8 13.16 2.17% 0.69% 0% 216650 2.8315 169.39 13.07 0% 0 0% 0 0% 0 0% 0%
20230822 13.2 13.23 12.48 12.88 -4.66% 0.39% 0% 227209 2.9141 202.04 12.83 0% 0 0% 0 0% 0 0% 0%
20230821 12.61 13.75 12.55 13.51 7.14% 2.5% 0% 300714 3.9622 336.32 13.18 0% 0 0% 0 0% 0 0% 0%
20230818 12 13.44 11.88 12.61 5.88% -0.32% 0% 212616 2.6894 329.8 12.65 0% 0 0% 0 0% 0 0% 0%
20230817 11.83 11.94 11.52 11.91 -0.75% 1.62% 0% 52247 0.6121 105.94 11.72 0% 0 0% 0 0% 0 0% 0%
20230816 12.12 12.16 11.98 12 -0.83% -0.66% 0% 26237 0.317 58.61 12.08 0% 0 0% 0 0% 0 0% 0%
20230815 12.15 12.19 11.96 12.1 -0.74% 0.33% 0% 35450 0.4277 78.02 12.06 0% 0 0% 0 0% 0 0% 0%
20230814 12.4 12.49 12.01 12.19 -1.38% -0.08% 0% 43278 0.528 89.82 12.2 0% 0 0% 0 0% 0 0% 0%
20230811 12.36 12.47 12.27 12.36 -0.72% 0.08% 0% 46080 0.5693 91.39 12.35 0% 0 0% 0 0% 0 0% 0%
20230810 12.15 12.48 12.08 12.45 2.47% 0.73% 0% 75005 0.9273 146.88 12.36 0% 0 0% 0 0% 0 0% 0%
20230809 12.1 12.34 12.06 12.15 0.5% -0.41% 0% 41955 0.5119 70.76 12.2 0% 0 0% 0 0% 0 0% 0%
20230808 11.98 12.1 11.98 12.09 0.42% 0.25% 0% 22328 0.2692 27.03 12.06 0% 0 0% 0 0% 0 0% 0%
20230807 12.01 12.12 11.88 12.04 0.42% 0.33% 0% 26632 0.3195 30.96 12 0% 0 0% 0 0% 0 0% 0%
20230804 12.05 12.13 11.97 11.99 -0.83% -0.5% 0% 26733 0.3222 30.85 12.05 0% 0 0% 0 0% 0 0% 0%
20230803 12.03 12.1 12 12.09 -0.17% 0.25% 0% 20170 0.2432 22.45 12.06 0% 0 0% 0 0% 0 0% 0%
20230802 12.05 12.12 11.95 12.11 0.67% 0.67% 0% 32038 0.3854 34.14 12.03 0% 0 0% 0 0% 0 0% 0%
20230801 12.37 12.37 11.95 12.03 -2.35% -0.41% 0% 67312 0.813 68.49 12.08 0% 0 0% 0 0% 0 0% 0%
20230731 12.27 12.32 12.22 12.32 0.41% 0.41% 0% 67157 0.8243 70.17 12.27 0% 0 0% 0 0% 0 0% 0%
20230728 12.5 12.6 12.2 12.27 -1.84% -0.32% 0% 88824 1.0936 88.79 12.31 0% 0 0% 0 0% 0 0% 0%
20230727 12.92 12.96 12.5 12.5 -3.55% -1.34% 0% 144499 1.8309 157.48 12.67 0% 0 0% 0 0% 0 0% 0%
20230726 12.25 13.49 12.19 12.96 6.14% -0.23% 0% 216187 2.8077 272.07 12.99 0% 0 0% 0 0% 0 0% 0%
20230725 12.06 12.32 12.05 12.21 2.26% 0.25% 0% 37006 0.4507 55.47 12.18 0% 0 0% 0 0% 0 0% 0%
20230724 12 12.15 11.93 11.94 -1.24% -0.5% 0% 35910 0.431 55.34 12 0% 0 0% 0 0% 0 0% 0%
20230721 12.12 12.45 12.09 12.09 -0.33% -1.14% 0% 54196 0.6628 85.65 12.23 0% 0 0% 0 0% 0 0% 0%
20230720 12.42 12.43 12.1 12.13 -2.73% -1.06% 0% 56210 0.6893 88.36 12.26 0% 0 0% 0 0% 0 0% 0%
20230719 12.23 12.63 12.14 12.47 1.96% 0.48% 0% 79851 0.9912 128.33 12.41 0% 0 0% 0 0% 0 0% 0%
20230718 12.3 12.4 12.08 12.23 -1.77% 0.33% 0% 59160 0.7214 98.5 12.19 0% 0 0% 0 0% 0 0% 0%
20230717 12.09 12.8 12.01 12.45 2.98% -0.16% 0% 117811 1.4695 214.06 12.47 0% 0 0% 0 0% 0 0% 0%
20230714 12.13 12.27 12.03 12.09 -0.41% -0.17% 0% 31251 0.3785 62.93 12.11 0% 0 0% 0 0% 0 0% 0%
20230713 12.03 12.25 11.99 12.14 0.58% 0.17% 0% 39164 0.4745 80.55 12.12 0% 0 0% 0 0% 0 0% 0%
20230712 11.89 12.3 11.85 12.07 0.84% -0.25% 0% 52209 0.6319 124.05 12.1 0% 0 0% 0 0% 0 0% 0%
20230711 11.87 11.99 11.82 11.97 1.01% 0.67% 0% 22625 0.2691 52.6 11.89 0% 0 0% 0 0% 0 0% 0%
20230710 12.06 12.12 11.81 11.85 -1.17% -0.5% 0% 30696 0.3657 77.76 11.91 0% 0 0% 0 0% 0 0% 0%
20230707 11.83 12.4 11.66 11.99 0.76% -0.33% 0% 62182 0.7482 160.83 12.03 0% 0 0% 0 0% 0 0% 0%
20230706 12.09 12.27 11.79 11.9 -0.17% -0.75% 0% 51107 0.6127 145.06 11.99 0% 0 0% 0 0% 0 0% 0%
20230705 11.68 11.96 11.62 11.92 2.14% 1.1% 0% 44129 0.5205 129.42 11.79 0% 0 0% 0 0% 0 0% 0%
20230704 11.6 11.71 11.6 11.67 0.17% 0.09% 0% 14805 0.1726 51.08 11.66 0% 0 0% 0 0% 0 0% 0%
20230703 11.65 11.72 11.6 11.65 0.26% -0.09% 0% 16780 0.1957 54.38 11.66 0% 0 0% 0 0% 0 0% 0%
20230630 11.55 11.69 11.5 11.62 0.69% -0.09% 0% 18892 0.2197 69.14 11.63 0% 0 0% 0 0% 0 0% 0%
20230629 11.55 11.56 11.46 11.54 0.26% 0.09% 0% 13433 0.1549 47.86 11.53 0% 0 0% 0 0% 0 0% 0%
20230628 11.45 11.54 11.27 11.51 0.44% 0.88% 0% 18024 0.2057 61.12 11.41 0% 0 0% 0 0% 0 0% 0%
20230627 11.35 11.5 11.31 11.46 1.33% 0.09% 0% 13320 0.1525 42.54 11.45 0% 0 0% 0 0% 0 0% 0%
20230626 11.51 11.51 11.29 11.31 -1.57% -0.35% 0% 16721 0.1898 45.6 11.35 0% 0 0% 0 0% 0 0% 0%
20230621 11.58 11.63 11.47 11.49 -0.78% -0.52% 0% 16722 0.1931 36.58 11.55 0% 0 0% 0 0% 0 0% 0%
20230620 11.62 11.66 11.57 11.58 -0.34% -0.26% 0% 13962 0.1621 35.16 11.61 0% 0 0% 0 0% 0 0% 0%
20230619 11.58 11.68 11.54 11.62 -0.17% 0% 0% 18671 0.2169 45.05 11.62 0% 0 0% 0 0% 0 0% 0%
20230616 11.55 11.67 11.51 11.64 -0.17% 0.52% 0% 39471 0.457 95.23 11.58 0% 0 0% 0 0% 0 0% 0%
20230615 11.62 11.68 11.56 11.66 0.52% 0.34% 0% 14771 0.1717 38.65 11.62 0% 0 0% 0 0% 0 0% 0%
20230614 11.72 11.81 11.6 11.6 -1.78% -0.51% 0% 24930 0.2906 66.3 11.66 0% 0 0% 0 0% 0 0% 0%
20230613 11.76 11.88 11.68 11.81 0.51% 0.08% 0% 19983 0.2357 55.02 11.8 0% 0 0% 0 0% 0 0% 0%
20230612 11.83 11.94 11.64 11.75 -1.67% 0.26% 0% 29160 0.3419 80.41 11.72 0% 0 0% 0 0% 0 0% 0%
20230609 11.95 12.13 11.84 11.95 -1.65% 0.08% 0% 55660 0.6645 161.31 11.94 0% 0 0% 0 0% 0 0% 0%
20230608 11.6 12.6 11.51 12.15 4.74% -0.82% 0% 87927 1.0772 293.34 12.25 0% 0 0% 0 0% 0 0% 0%
20230607 11.58 11.7 11.56 11.6 0% -0.09% 0% 9231 0.1072 36.12 11.61 0% 0 0% 0 0% 0 0% 0%
20230606 11.81 11.87 11.59 11.6 -2.27% -1.02% 0% 16396 0.1922 64.06 11.72 0% 0 0% 0 0% 0 0% 0%
20230605 11.91 11.95 11.78 11.87 0.25% 0% 0% 10761 0.1277 45.19 11.87 0% 0 0% 0 0% 0 0% 0%
20230602 11.76 11.84 11.74 11.84 0.68% 0.25% 0% 10051 0.1187 40.04 11.81 0% 0 0% 0 0% 0 0% 0%
20230601 11.73 11.8 11.66 11.76 0.17% 0.09% 0% 9889 0.1162 36.41 11.75 0% 0 0% 0 0% 0 0% 0%
20230531 11.88 11.88 11.73 11.74 -1.18% -0.42% 0% 13295 0.1567 48.49 11.79 0% 0 0% 0 0% 0 0% 0%
20230530 11.83 11.94 11.8 11.88 0.59% 0.17% 0% 13226 0.1569 50.16 11.86 0% 0 0% 0 0% 0 0% 0%
20230529 11.9 11.99 11.81 11.81 -1.09% -0.51% 0% 15949 0.1893 62.06 11.87 0% 0 0% 0 0% 0 0% 0%
20230526 11.95 12.05 11.83 11.94 -0.33% 0.17% 0% 17768 0.2118 70.4 11.92 0% 0 0% 0 0% 0 0% 0%
20230525 11.81 11.99 11.77 11.98 0.93% 0.76% 0% 23359 0.2778 91.71 11.89 0% 0 0% 0 0% 0 0% 0%
20230524 11.82 11.97 11.71 11.87 0.51% 0% 0% 16982 0.2016 71.12 11.87 0% 0 0% 0 0% 0 0% 0%
20230523 12 12 11.8 11.81 -1.25% -0.67% 0% 15194 0.1806 66.68 11.89 0% 0 0% 0 0% 0 0% 0%
20230522 11.78 12 11.68 11.96 1.96% 0.59% 0% 24409 0.2902 109.81 11.89 0% 0 0% 0 0% 0 0% 0%
20230519 11.67 11.77 11.66 11.73 0% 0.09% 0% 10404 0.1219 49.19 11.72 0% 0 0% 0 0% 0 0% 0%
20230518 11.76 11.79 11.66 11.73 0% 0.09% 0% 14811 0.1736 70.88 11.72 0% 0 0% 0 0% 0 0% 0%
20230517 11.64 11.77 11.56 11.73 0.77% 0.43% 0% 13876 0.1621 65.61 11.68 0% 0 0% 0 0% 0 0% 0%
20230516 11.77 11.77 11.62 11.64 -0.51% -0.17% 0% 11700 0.1364 54.78 11.66 0% 0 0% 0 0% 0 0% 0%
20230515 11.76 11.91 11.76 11.9 0.17% 0.42% 0% 11701 0.1387 46.82 11.85 0% 0 0% 0 0% 0 0% 0%
20230510 11.68 11.84 11.64 11.81 1.11% 0.34% 0% 13890 0.1635 37.14 11.77 0% 0 0% 0 0% 0 0% 0%
20230509 11.76 11.82 11.58 11.68 -0.68% -0.09% 0% 17302 0.2022 63.61 11.69 0% 0 0% 0 0% 0 0% 0%
20230508 11.65 11.77 11.63 11.76 1.03% 0.51% 0% 10832 0.1267 37.53 11.7 0% 0 0% 0 0% 0 0% 0%
20230505 11.78 11.8 11.59 11.64 -1.61% -0.34% 0% 13960 0.163 39.16 11.68 0% 0 0% 0 0% 0 0% 0%
20230504 11.75 11.86 11.7 11.83 0.17% 0.17% 0% 13495 0.1594 35.43 11.81 0% 0 0% 0 0% 0 0% 0%
20230428 11.63 11.84 11.63 11.81 1.64% 0.51% 0% 15248 0.1791 35.95 11.75 0% 0 0% 0 0% 0 0% 0%
20230427 11.63 11.71 11.56 11.62 -0.17% -0.17% 0% 13508 0.1573 30.05 11.64 0% 0 0% 0 0% 0 0% 0%
20230426 11.56 11.71 11.48 11.64 0.69% 0.17% 0% 14581 0.1695 28.48 11.62 0% 0 0% 0 0% 0 0% 0%
20230425 12.19 12.22 11.39 11.56 -5.17% -1.11% 0% 45702 0.5341 71.81 11.69 0% 0 0% 0 0% 0 0% 0%
20230424 12.24 12.3 12.09 12.19 -0.41% -0.08% 0% 16830 0.2053 29.21 12.2 0% 0 0% 0 0% 0 0% 0%
20230421 12.65 12.68 12.22 12.24 -3.55% -1.21% 0% 35572 0.4408 62.32 12.39 0% 0 0% 0 0% 0 0% 0%
20230420 12.78 12.83 12.56 12.69 -1.48% 0.24% 0% 31199 0.395 57.65 12.66 0% 0 0% 0 0% 0 0% 0%
20230419 12.55 13.1 12.35 12.88 3.04% 0.7% 0% 69481 0.8884 133.34 12.79 0% 0 0% 0 0% 0 0% 0%
20230418 12.72 12.77 12.39 12.5 -2.19% -0.16% 0% 37288 0.4667 77.56 12.52 0% 0 0% 0 0% 0 0% 0%
20230417 12.7 13.08 12.7 12.78 0.63% -0.7% 0% 48052 0.6182 107.75 12.87 0% 0 0% 0 0% 0 0% 0%
20230414 12.67 12.79 12.56 12.7 0.24% 0.24% 0% 31635 0.4008 75.15 12.67 0% 0 0% 0 0% 0 0% 0%
20230413 12.83 12.86 12.58 12.67 -2.91% -0.39% 0% 71239 0.9062 174.44 12.72 0% 0 0% 0 0% 0 0% 0%
20230412 12.22 13.27 12.19 13.05 7.14% 1.4% 0% 130750 1.6826 368.84 12.87 0% 0 0% 0 0% 0 0% 0%
20230411 12.23 12.25 12.16 12.18 0.16% -0.08% 0% 11719 0.1429 46.31 12.19 0% 0 0% 0 0% 0 0% 0%
20230410 12.31 12.35 12.14 12.16 -1.54% -0.57% 0% 16439 0.201 63.36 12.23 0% 0 0% 0 0% 0 0% 0%
20230407 12.21 12.35 12.18 12.35 0.65% 0.32% 0% 13516 0.1664 53 12.31 0% 0 0% 0 0% 0 0% 0%
20230406 12.18 12.27 12.08 12.27 0.66% 0.57% 0% 13306 0.1623 51.43 12.2 0% 0 0% 0 0% 0 0% 0%
20230404 12.41 12.41 12.16 12.19 -1.77% -0.57% 0% 20184 0.2474 75.08 12.26 0% 0 0% 0 0% 0 0% 0%
20230403 12.3 12.42 12.26 12.41 0.89% 0.32% 0% 12621 0.1561 47.28 12.37 0% 0 0% 0 0% 0 0% 0%
20230331 12.23 12.32 12.23 12.3 0.57% 0.16% 0% 11780 0.1446 43.44 12.28 0% 0 0% 0 0% 0 0% 0%
20230330 12.37 12.37 12.12 12.23 -0.65% 0.08% 0% 15365 0.1878 56.96 12.22 0% 0 0% 0 0% 0 0% 0%
20230329 12.5 12.52 12.28 12.31 -1.12% -0.32% 0% 18014 0.2225 66.69 12.35 0% 0 0% 0 0% 0 0% 0%
20230328 12.5 12.52 12.42 12.45 -0.8% -0.08% 0% 17599 0.2193 66.31 12.46 0% 0 0% 0 0% 0 0% 0%
20230327 12.59 12.61 12.44 12.55 -0.24% 0.24% 0% 18881 0.2363 63.39 12.52 0% 0 0% 0 0% 0 0% 0%
20230324 12.67 12.68 12.56 12.58 -0.63% -0.24% 0% 18142 0.2288 54.6 12.61 0% 0 0% 0 0% 0 0% 0%
20230323 12.66 12.69 12.56 12.66 -0.39% 0.32% 0% 17735 0.2239 32.73 12.62 0% 0 0% 0 0% 0 0% 0%
20230322 12.74 12.84 12.65 12.71 -0.39% -0.08% 0% 24559 0.3125 58.31 12.72 0% 0 0% 0 0% 0 0% 0%
20230321 12.55 12.76 12.55 12.76 1.59% 0.79% 0% 19442 0.2462 44.66 12.66 0% 0 0% 0 0% 0 0% 0%
20230320 12.53 12.58 12.45 12.56 0.24% 0.4% 0% 17350 0.2171 35.99 12.51 0% 0 0% 0 0% 0 0% 0%
20230317 12.55 12.61 12.46 12.53 0.64% 0% 0% 14937 0.1872 26.26 12.53 0% 0 0% 0 0% 0 0% 0%
20230316 12.7 12.7 12.43 12.45 -2.05% -0.72% 0% 26144 0.3279 44.93 12.54 0% 0 0% 0 0% 0 0% 0%
20230315 12.68 12.81 12.67 12.71 0.63% -0.24% 0% 19266 0.2454 33.32 12.74 0% 0 0% 0 0% 0 0% 0%
20230314 12.94 12.96 12.52 12.63 -2.85% -0.47% 0% 49096 0.6229 82.95 12.69 0% 0 0% 0 0% 0 0% 0%
20230313 13.03 13.16 12.8 13 -2.48% 0.08% 0% 57438 0.7463 103.72 12.99 0% 0 0% 0 0% 0 0% 0%
20230310 13.19 13.55 13.03 13.33 0.38% 0% 0% 73527 0.98 140.67 13.33 0% 0 0% 0 0% 0 0% 0%
20230309 13.03 13.3 13.02 13.28 1.53% 0.61% 0% 45152 0.5958 92.57 13.2 0% 0 0% 0 0% 0 0% 0%
20230308 13.11 13.13 12.98 13.08 -0.23% 0.31% 0% 33513 0.437 67.16 13.04 0% 0 0% 0 0% 0 0% 0%
20230307 13.32 13.42 13.1 13.11 -2.67% -0.98% 0% 55616 0.7361 109.65 13.24 0% 0 0% 0 0% 0 0% 0%
20230306 13.18 13.65 13.15 13.47 2.67% 0.15% 0% 88173 1.1856 177.96 13.45 0% 0 0% 0 0% 0 0% 0%
20230303 13.02 13.12 12.99 13.12 0.85% 0.61% 0% 27692 0.3611 60.75 13.04 0% 0 0% 0 0% 0 0% 0%
20230302 13.13 13.16 13 13.01 -0.84% -0.38% 0% 28653 0.3743 60.14 13.06 0% 0 0% 0 0% 0 0% 0%
20230301 13.1 13.12 12.99 13.12 0.31% 0.46% 0% 26624 0.3477 50.22 13.06 0% 0 0% 0 0% 0 0% 0%
20230228 12.99 13.13 12.99 13.08 0.85% 0.23% 0% 21772 0.2842 36.5 13.05 0% 0 0% 0 0% 0 0% 0%
20230227 13.11 13.17 12.97 12.97 -1.59% -0.61% 0% 33996 0.4435 48.53 13.05 0% 0 0% 0 0% 0 0% 0%
20230224 13.33 13.37 13.16 13.18 -1.42% -0.38% 0% 34606 0.4577 40.64 13.23 0% 0 0% 0 0% 0 0% 0%
20230223 13.45 13.51 13.32 13.37 -0.67% -0.15% 0% 38425 0.5147 45.09 13.39 0% 0 0% 0 0% 0 0% 0%
20230222 13.27 13.48 13.21 13.46 0.98% 0.67% 0% 49297 0.659 58.26 13.37 0% 0 0% 0 0% 0 0% 0%
20230221 13.26 13.47 13.11 13.33 0.23% 0.08% 0% 44593 0.5939 53.38 13.32 0% 0 0% 0 0% 0 0% 0%
20230220 13.19 13.3 13.05 13.3 0.38% 0.99% 0% 40110 0.5284 47.96 13.17 0% 0 0% 0 0% 0 0% 0%
20230217 13.11 13.3 13.03 13.25 1.07% 0.61% 0% 47420 0.6244 56.11 13.17 0% 0 0% 0 0% 0 0% 0%
20230216 13.5 13.52 12.92 13.11 -2.89% -1.28% 0% 72866 0.9675 85.31 13.28 0% 0 0% 0 0% 0 0% 0%
20230215 13.7 13.7 13.42 13.5 -1.68% 0% 0% 66761 0.9014 81.15 13.5 0% 0 0% 0 0% 0 0% 0%
20230214 13.65 13.84 13.4 13.73 0.51% 1.1% 0% 106378 1.4442 133.02 13.58 0% 0 0% 0 0% 0 0% 0%
20230213 13.2 13.93 13.2 13.66 4.83% 0.59% 0% 174178 2.3658 229.51 13.58 0% 0 0% 0 0% 0 0% 0%
20230210 12.89 13.03 12.88 13.03 0.85% 0.54% 0% 43512 0.5639 60.88 12.96 0% 0 0% 0 0% 0 0% 0%
20230209 12.85 12.93 12.81 12.92 0.54% 0.23% 0% 31708 0.4086 40.5 12.89 0% 0 0% 0 0% 0 0% 0%
20230208 13 13.02 12.83 12.85 -1.08% -0.54% 0% 33465 0.4323 52.82 12.92 0% 0 0% 0 0% 0 0% 0%
20230207 13.09 13.09 12.93 12.99 0.08% 0% 0% 37179 0.4829 59.07 12.99 0% 0 0% 0 0% 0 0% 0%
20230206 12.91 13.06 12.83 12.98 0.62% 0% 0% 46259 0.6004 72.34 12.98 0% 0 0% 0 0% 0 0% 0%
20230203 12.92 13.02 12.75 12.9 -0.54% 0.16% 0% 46479 0.5986 71.67 12.88 0% 0 0% 0 0% 0 0% 0%
20230202 13.07 13.13 12.92 12.97 -0.77% -0.15% 0% 53902 0.7002 85.49 12.99 0% 0 0% 0 0% 0 0% 0%
20230201 12.9 13.08 12.87 13.07 1.08% 0.62% 0% 59548 0.7735 94.43 12.99 0% 0 0% 0 0% 0 0% 0%
20230131 12.88 12.95 12.76 12.93 -0.23% 0.62% 0% 57036 0.7329 87.34 12.85 0% 0 0% 0 0% 0 0% 0%
20230130 12.79 13.35 12.73 12.96 2.29% -0.38% 0% 105347 1.3701 148.98 13.01 0% 0 0% 0 0% 0 0% 0%
20230120 12.47 12.74 12.46 12.67 2.67% 0.32% 0% 70986 0.8967 108.15 12.63 0% 0 0% 0 0% 0 0% 0%
20230119 12.3 12.39 12.26 12.34 0.41% 0% 0% 32142 0.3967 44.5 12.34 0% 0 0% 0 0% 0 0% 0%
20230118 12.24 12.36 12.23 12.29 -0.24% 0% 0% 31479 0.387 48.16 12.29 0% 0 0% 0 0% 0 0% 0%
20230117 12.47 12.51 12.3 12.32 -1.04% -0.4% 0% 49008 0.6064 73.06 12.37 0% 0 0% 0 0% 0 0% 0%
20230116 12.49 12.5 12.32 12.45 -0.4% 0.16% 0% 47894 0.5954 71.35 12.43 0% 0 0% 0 0% 0 0% 0%
20230113 12.44 12.58 12.35 12.5 0.97% 0.16% 0% 43044 0.5372 65.52 12.48 0% 0 0% 0 0% 0 0% 0%
20230112 12.59 12.6 12.36 12.38 -0.88% -0.56% 0% 49758 0.6195 74.34 12.45 0% 0 0% 0 0% 0 0% 0%
20230111 12.73 12.73 12.46 12.49 -2.19% -0.48% 0% 72343 0.9079 106.66 12.55 0% 0 0% 0 0% 0 0% 0%
20230110 12.26 12.84 12.25 12.77 4.24% 1.43% 0% 135408 1.7045 201.72 12.59 0% 0 0% 0 0% 0 0% 0%
20230109 12.16 12.25 12.13 12.25 0.82% 0.49% 0% 43915 0.5353 68.52 12.19 0% 0 0% 0 0% 0 0% 0%
20230106 12.21 12.25 12.11 12.15 -0.65% -0.25% 0% 46261 0.5633 64.57 12.18 0% 0 0% 0 0% 0 0% 0%
20230105 12.24 12.25 12.1 12.23 -0.08% 0.41% 0% 43333 0.5277 54.56 12.18 0% 0 0% 0 0% 0 0% 0%
20230104 12.48 12.49 12.18 12.24 -1.29% -0.65% 0% 55202 0.6799 61.07 12.32 0% 0 0% 0 0% 0 0% 0%
20230103 12.23 12.44 12.22 12.4 1.56% 0.32% 0% 56521 0.6986 55.12 12.36 0% 0 0% 0 0% 0 0% 0%
20221230 12.15 12.28 12.1 12.21 1.24% 0.08% 0% 46484 0.5669 31.25 12.2 0% 0 0% 0 0% 0 0% 0%
20221229 12.02 12.31 11.83 12.06 -0.08% -0.66% 0% 60542 0.7349 33.8 12.14 0% 0 0% 0 0% 0 0% 0%
20221228 12.39 12.39 12 12.07 -3.13% -0.9% 0% 75120 0.9151 39.13 12.18 0% 0 0% 0 0% 0 0% 0%
20221227 12.6 12.61 12.35 12.46 -1.27% 0.24% 0% 76520 0.9511 37.72 12.43 0% 0 0% 0 0% 0 0% 0%
20221226 12.3 12.62 12.29 12.62 1.45% 0.8% 0% 83664 1.0474 38.09 12.52 0% 0 0% 0 0% 0 0% 0%
20221223 12.81 12.91 12.33 12.44 -4.01% -1.03% 0% 114577 1.4408 47.46 12.57 0% 0 0% 0 0% 0 0% 0%
20221222 13.37 13.48 12.92 12.96 -3.71% -1.37% 0% 114317 1.5026 44.67 13.14 0% 0 0% 0 0% 0 0% 0%
20221221 13.76 13.87 13.08 13.46 -2.18% 0.22% 0% 145590 1.9548 50.9 13.43 0% 0 0% 0 0% 0 0% 0%
20221220 13.95 14.44 13.65 13.76 -2.89% -0.86% 0% 156642 2.1747 48.75 13.88 0% 0 0% 0 0% 0 0% 0%
20221219 14.79 15.38 14.05 14.17 -11.82% -2.95% 0% 239166 3.4929 62.29 14.6 0% 0 0% 0 0% 0 0% 0%
20221216 16 18 15.95 16.07 21.01% -2.55% 0% 409124 6.7472 86.93 16.49 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