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. 301276
    4. 返回上一页 刷新
股票代码（例：sz301276）       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 27.16 28.66 27.13 28.45 4.4% 1.07% 0% 20490 0.5768 169.85 28.15 0% 0 0% 0 0% 0 0% 0%
20230927 26.67 27.68 26.52 27.25 1.72% 0.18% 0% 13063 0.3553 117.11 27.2 0% 0 0% 0 0% 0 0% 0%
20230926 26.7 27.2 26.42 26.79 0.45% 0.07% 0% 10788 0.2888 99.08 26.77 0% 0 0% 0 0% 0 0% 0%
20230925 27.11 27.11 26.59 26.67 -0.89% -0.45% 0% 6745 0.1807 60.9 26.79 0% 0 0% 0 0% 0 0% 0%
20230922 26.38 27.1 26.38 26.91 1.55% 0.07% 0% 7791 0.2095 65.2 26.89 0% 0 0% 0 0% 0 0% 0%
20230921 27 27.27 26.43 26.5 -2.14% -0.67% 0% 8635 0.2304 69.13 26.68 0% 0 0% 0 0% 0 0% 0%
20230920 27.4 27.59 27 27.08 -0.7% -0.62% 0% 8291 0.2259 65.08 27.25 0% 0 0% 0 0% 0 0% 0%
20230919 27.81 27.98 27.2 27.27 -1.84% -0.76% 0% 9717 0.267 71.47 27.48 0% 0 0% 0 0% 0 0% 0%
20230918 26.76 28.08 26.46 27.78 3.89% 1.09% 0% 18653 0.5125 128.77 27.48 0% 0 0% 0 0% 0 0% 0%
20230915 26.77 27.36 26.46 26.74 0.6% -0.34% 0% 11076 0.2972 62.77 26.83 0% 0 0% 0 0% 0 0% 0%
20230914 27.2 27.26 26.42 26.58 -1.66% -0.3% 0% 8377 0.2233 41.9 26.66 0% 0 0% 0 0% 0 0% 0%
20230913 27.68 27.68 26.87 27.03 -1.49% -0.26% 0% 8659 0.2347 42.05 27.1 0% 0 0% 0 0% 0 0% 0%
20230912 27.8 27.84 27.31 27.44 -1.68% -0.11% 0% 11937 0.3279 49.79 27.47 0% 0 0% 0 0% 0 0% 0%
20230911 27.89 28.24 27.55 27.91 1.05% -0.14% 0% 14678 0.4102 59.22 27.95 0% 0 0% 0 0% 0 0% 0%
20230908 27.96 28.38 27.5 27.62 -1.71% -1% 0% 11605 0.3238 45.42 27.9 0% 0 0% 0 0% 0 0% 0%
20230907 28.45 28.8 28.01 28.1 -0.95% -1.09% 0% 12726 0.3615 50.68 28.41 0% 0 0% 0 0% 0 0% 0%
20230906 28.68 29.05 28.28 28.37 -1.01% -0.63% 0% 16375 0.4675 65.4 28.55 0% 0 0% 0 0% 0 0% 0%
20230905 28.96 29.1 28.44 28.66 -0.86% 0% 0% 17336 0.4968 69.92 28.66 0% 0 0% 0 0% 0 0% 0%
20230904 28.12 29.45 28.12 28.91 1.62% 0.07% 0% 43436 1.255 166.1 28.89 0% 0 0% 0 0% 0 0% 0%
20230901 27.7 28.45 27.54 28.45 3.04% 0.74% 0% 30448 0.8598 120.41 28.24 0% 0 0% 0 0% 0 0% 0%
20230831 27.85 28.04 27.48 27.61 -1.46% -0.07% 0% 15959 0.441 62.03 27.63 0% 0 0% 0 0% 0 0% 0%
20230830 27 28.33 26.72 28.02 3.09% 0.54% 0% 42239 1.1773 155.89 27.87 0% 0 0% 0 0% 0 0% 0%
20230829 25.7 27.3 25.7 27.18 5.15% 1.53% 0% 22565 0.6041 74.12 26.77 0% 0 0% 0 0% 0 0% 0%
20230828 26.66 26.68 25.85 25.85 1.89% -1.45% 0% 22522 0.5907 67.45 26.23 0% 0 0% 0 0% 0 0% 0%
20230825 25.58 26.13 25.27 25.37 -1.55% -1.25% 0% 11100 0.2852 35.73 25.69 0% 0 0% 0 0% 0 0% 0%
20230824 25.94 26.18 25.51 25.77 -0.92% 0.08% 0% 12936 0.3331 40.45 25.75 0% 0 0% 0 0% 0 0% 0%
20230823 26.5 26.6 26 26.01 -2.22% -0.69% 0% 14733 0.3859 46.2 26.19 0% 0 0% 0 0% 0 0% 0%
20230822 27.23 27.57 26.03 26.6 -3.34% 0% 0% 31475 0.8372 100.32 26.6 0% 0 0% 0 0% 0 0% 0%
20230821 26.89 27.9 26.89 27.52 2.27% 0.11% 0% 26361 0.7247 90.44 27.49 0% 0 0% 0 0% 0 0% 0%
20230818 26.87 27.55 26.67 26.91 -0.33% -0.88% 0% 28656 0.778 100.23 27.15 0% 0 0% 0 0% 0 0% 0%
20230817 26.89 27.21 26.3 27 -0.59% 0.78% 0% 33335 0.893 111.55 26.79 0% 0 0% 0 0% 0 0% 0%
20230816 27.77 28.48 27.02 27.16 -2.27% -2.02% 0% 45118 1.2508 154.29 27.72 0% 0 0% 0 0% 0 0% 0%
20230815 26.91 27.88 26.91 27.79 2.17% 0.43% 0% 45050 1.2464 150.37 27.67 0% 0 0% 0 0% 0 0% 0%
20230814 26.71 27.5 26.57 27.2 0.55% 0.18% 0% 15963 0.4334 45.13 27.15 0% 0 0% 0 0% 0 0% 0%
20230811 27.54 27.86 26.99 27.05 -1.28% -1.13% 0% 21086 0.577 44.06 27.36 0% 0 0% 0 0% 0 0% 0%
20230810 27 27.48 27 27.4 1.07% 0.22% 0% 17691 0.4837 28.23 27.34 0% 0 0% 0 0% 0 0% 0%
20230809 27.24 27.5 27.03 27.11 -0.8% -0.4% 0% 16016 0.436 24.14 27.22 0% 0 0% 0 0% 0 0% 0%
20230808 26.96 27.42 26.72 27.33 1.33% 0.66% 0% 22649 0.615 31.67 27.15 0% 0 0% 0 0% 0 0% 0%
20230807 26.93 26.97 26.62 26.97 -0.85% 0.56% 0% 22687 0.6085 31.16 26.82 0% 0 0% 0 0% 0 0% 0%
20230804 27.71 27.95 27.13 27.2 -2.47% -0.91% 0% 40005 1.098 54.5 27.45 0% 0 0% 0 0% 0 0% 0%
20230803 27.58 28 27.52 27.89 -0.18% 0.69% 0% 36568 1.0129 48.53 27.7 0% 0 0% 0 0% 0 0% 0%
20230802 28.42 28.61 27.78 27.94 -1.65% -0.39% 0% 51701 1.4503 69.2 28.05 0% 0 0% 0 0% 0 0% 0%
20230801 29.7 29.8 28.26 28.41 -8.27% -1.56% 0% 89062 2.5704 129.36 28.86 0% 0 0% 0 0% 0 0% 0%
20230731 28.36 31.43 28.25 30.97 3.3% 4.24% 0% 132736 3.9432 224.71 29.71 0% 0 0% 0 0% 0 0% 0%
20230728 26.51 32.18 26.5 29.98 11.78% -2.31% 0% 143897 4.4157 316.15 30.69 0% 0 0% 0 0% 0 0% 0%
20230727 27.2 27.5 26.78 26.82 -3.94% -0.96% 0% 50620 1.3708 139.36 27.08 0% 0 0% 0 0% 0 0% 0%
20230726 26.59 28.38 26.21 27.92 5.56% 1.86% 0% 74850 2.0513 230.03 27.41 0% 0 0% 0 0% 0 0% 0%
20230725 26.44 26.89 26.38 26.45 0.46% -0.19% 0% 27175 0.7201 101.79 26.5 0% 0 0% 0 0% 0 0% 0%
20230724 26.78 26.8 26.33 26.33 -3.66% -0.72% 0% 45767 1.2137 184.43 26.52 0% 0 0% 0 0% 0 0% 0%
20230721 26.1 27.78 26.1 27.33 3.41% 1.04% 0% 66917 1.81 323.33 27.05 0% 0 0% 0 0% 0 0% 0%
20230720 26.15 27 25.83 26.43 1.15% 0.38% 0% 41299 1.0873 271.2 26.33 0% 0 0% 0 0% 0 0% 0%
20230719 25.78 26.13 25.76 26.13 1.24% 0.62% 0% 13186 0.3425 109.73 25.97 0% 0 0% 0 0% 0 0% 0%
20230718 25.86 25.98 25.71 25.81 -0.54% -0.04% 0% 8284 0.2139 69.91 25.82 0% 0 0% 0 0% 0 0% 0%
20230717 25.54 25.96 25.41 25.95 1.17% 0.82% 0% 11723 0.3017 96.87 25.74 0% 0 0% 0 0% 0 0% 0%
20230714 25.64 25.86 25.63 25.65 -0.39% -0.27% 0% 8943 0.23 73.79 25.72 0% 0 0% 0 0% 0 0% 0%
20230713 25.48 25.77 25.35 25.75 1.58% 0.39% 0% 14496 0.3718 105.01 25.65 0% 0 0% 0 0% 0 0% 0%
20230712 25.6 25.68 25.32 25.35 -0.82% -0.35% 0% 7665 0.195 63.45 25.44 0% 0 0% 0 0% 0 0% 0%
20230711 25.5 25.61 25.32 25.56 0.79% 0.27% 0% 8169 0.2082 78.6 25.49 0% 0 0% 0 0% 0 0% 0%
20230710 25.23 25.44 25.22 25.36 0.56% 0.08% 0% 7991 0.2025 61.83 25.34 0% 0 0% 0 0% 0 0% 0%
20230707 25.14 25.4 25.05 25.22 0.32% -0.04% 0% 6975 0.176 52.84 25.23 0% 0 0% 0 0% 0 0% 0%
20230706 25.3 25.31 25.11 25.14 -0.32% -0.2% 0% 5355 0.1349 48.24 25.19 0% 0 0% 0 0% 0 0% 0%
20230705 25.55 25.57 25.15 25.22 -1.25% -0.43% 0% 7963 0.2017 56.52 25.33 0% 0 0% 0 0% 0 0% 0%
20230704 25.6 25.64 25.42 25.54 0.2% 0.16% 0% 6536 0.1667 53.27 25.5 0% 0 0% 0 0% 0 0% 0%
20230703 25.42 25.73 25.38 25.49 -0.04% 0% 0% 7200 0.1835 51.1 25.49 0% 0 0% 0 0% 0 0% 0%
20230630 25 25.63 25 25.5 2.08% 0.24% 0% 16968 0.4316 116.6 25.44 0% 0 0% 0 0% 0 0% 0%
20230629 24.5 25.15 24.5 24.98 1.67% 0% 0% 14250 0.3559 97.74 24.98 0% 0 0% 0 0% 0 0% 0%
20230628 24.79 24.9 24.39 24.57 -1.33% 0.12% 0% 9755 0.2394 68.33 24.54 0% 0 0% 0 0% 0 0% 0%
20230627 24.31 24.94 24.31 24.9 2.09% 0.36% 0% 9803 0.2432 66.77 24.81 0% 0 0% 0 0% 0 0% 0%
20230626 24.7 24.76 24.36 24.39 -1.53% -0.45% 0% 8293 0.2032 55.8 24.5 0% 0 0% 0 0% 0 0% 0%
20230621 25.11 25.23 24.71 24.77 -1.31% -0.52% 0% 10039 0.25 68.08 24.9 0% 0 0% 0 0% 0 0% 0%
20230620 25.15 25.32 25.01 25.1 -0.52% 0% 0% 9190 0.2307 63.59 25.1 0% 0 0% 0 0% 0 0% 0%
20230619 25.4 25.53 25.21 25.23 -1.56% -0.36% 0% 16022 0.4057 106.74 25.32 0% 0 0% 0 0% 0 0% 0%
20230616 25.34 26.25 25.23 25.63 1.5% -0.43% 0% 24199 0.623 155.49 25.74 0% 0 0% 0 0% 0 0% 0%
20230615 25.31 25.42 25.14 25.25 -0.71% 0.12% 0% 10940 0.2759 74.97 25.22 0% 0 0% 0 0% 0 0% 0%
20230614 25.32 25.64 25.29 25.43 0.32% -0.24% 0% 14612 0.3724 97.87 25.49 0% 0 0% 0 0% 0 0% 0%
20230613 25.44 25.51 25.21 25.35 -0.39% 0.04% 0% 8564 0.217 57.59 25.34 0% 0 0% 0 0% 0 0% 0%
20230612 25.17 25.51 25.02 25.45 1.11% 0.51% 0% 14625 0.3703 93.41 25.32 0% 0 0% 0 0% 0 0% 0%
20230609 25.27 25.41 25.09 25.17 -0.36% -0.04% 0% 9245 0.2328 54.87 25.18 0% 0 0% 0 0% 0 0% 0%
20230608 25.57 25.7 25.2 25.26 -0.71% -0.36% 0% 9580 0.2429 47.38 25.35 0% 0 0% 0 0% 0 0% 0%
20230607 25.49 25.49 25.24 25.44 0.36% 0.39% 0% 8543 0.2165 33.15 25.34 0% 0 0% 0 0% 0 0% 0%
20230606 25.7 25.74 25.27 25.35 -1.63% -0.35% 0% 16650 0.4236 60.03 25.44 0% 0 0% 0 0% 0 0% 0%
20230605 24.98 25.8 24.96 25.77 2.83% 1.02% 0% 24595 0.6275 85.77 25.51 0% 0 0% 0 0% 0 0% 0%
20230602 25.1 25.24 25 25.06 -0.16% -0.08% 0% 11609 0.2911 39.28 25.08 0% 0 0% 0 0% 0 0% 0%
20230601 25.27 25.29 24.68 25.1 -0.36% 0.36% 0% 15718 0.3931 47.71 25.01 0% 0 0% 0 0% 0 0% 0%
20230531 25.8 25.8 25.55 25.55 -1.05% -0.35% 0% 12781 0.3277 37.31 25.64 0% 0 0% 0 0% 0 0% 0%
20230530 25.8 25.87 25.52 25.82 0.19% 0.58% 0% 15818 0.406 43.03 25.67 0% 0 0% 0 0% 0 0% 0%
20230529 26.12 26.28 25.75 25.77 -1.3% -0.58% 0% 24298 0.6298 63.15 25.92 0% 0 0% 0 0% 0 0% 0%
20230526 26.8 26.8 25.99 26.11 -4.15% -0.46% 0% 42109 1.1046 100.11 26.23 0% 0 0% 0 0% 0 0% 0%
20230525 26.44 27.7 26.18 27.24 4.05% 1.08% 0% 60870 1.6404 161.46 26.95 0% 0 0% 0 0% 0 0% 0%
20230524 25.78 26.44 25.69 26.18 1.24% 0.34% 0% 28108 0.7334 82.76 26.09 0% 0 0% 0 0% 0 0% 0%
20230523 26.09 26.47 25.8 25.86 -1% -1.03% 0% 25991 0.6792 78.23 26.13 0% 0 0% 0 0% 0 0% 0%
20230522 25.6 26.23 25.4 26.12 1.71% 0.58% 0% 27789 0.7217 84.65 25.97 0% 0 0% 0 0% 0 0% 0%
20230519 25.98 26.07 25.67 25.68 -1.27% -0.43% 0% 27598 0.7117 80.97 25.79 0% 0 0% 0 0% 0 0% 0%
20230518 26.5 26.75 26.01 26.01 -2.69% -0.61% 0% 37397 0.9786 116.22 26.17 0% 0 0% 0 0% 0 0% 0%
20230517 26 26.77 25.66 26.73 2.49% 1.4% 0% 50535 1.332 174.23 26.36 0% 0 0% 0 0% 0 0% 0%
20230516 26.2 26.29 25.81 26.08 -1.55% 0.38% 0% 36334 0.9441 144.17 25.98 0% 0 0% 0 0% 0 0% 0%
20230515 26.91 26.91 25.85 26.49 -3.74% 0.95% 0% 64655 1.6968 287.35 26.24 0% 0 0% 0 0% 0 0% 0%
20230510 25.1 25.18 24.83 25 0.16% -0.16% 0% 8104 0.2029 37.47 25.04 0% 0 0% 0 0% 0 0% 0%
20230509 25.35 25.4 24.91 24.96 -1.62% -0.72% 0% 12078 0.3036 66.31 25.14 0% 0 0% 0 0% 0 0% 0%
20230508 25.74 25.89 25.14 25.37 -1.78% -0.2% 0% 20878 0.5307 123.2 25.42 0% 0 0% 0 0% 0 0% 0%
20230505 25.85 26.04 25.46 25.83 -1% 0.47% 0% 19008 0.4887 127.59 25.71 0% 0 0% 0 0% 0 0% 0%
20230504 25.1 26.38 25.05 26.09 3.08% 0.81% 0% 36169 0.9359 277.63 25.88 0% 0 0% 0 0% 0 0% 0%
20230428 24.96 25.32 24.96 25.31 1.4% 0.4% 0% 12419 0.3131 126.61 25.21 0% 0 0% 0 0% 0 0% 0%
20230427 24.71 25.07 24.7 24.96 0.28% 0.04% 0% 8517 0.2125 96.07 24.95 0% 0 0% 0 0% 0 0% 0%
20230426 24.62 25.16 24.52 24.89 0.36% -0.08% 0% 8246 0.2054 98.24 24.91 0% 0 0% 0 0% 0 0% 0%
20230425 24.64 24.88 24.35 24.8 -0.04% 0.49% 0% 10988 0.2712 140.7 24.68 0% 0 0% 0 0% 0 0% 0%
20230424 24.26 24.82 24.26 24.81 3.68% 0.53% 0% 18370 0.4533 267.32 24.68 0% 0 0% 0 0% 0 0% 0%
20230421 24.17 24.25 23.76 23.93 -0.99% -0.17% 0% 6597 0.1581 119.66 23.97 0% 0 0% 0 0% 0 0% 0%
20230420 24.36 24.42 24.02 24.17 -0.62% 0.29% 0% 3726 0.0898 71.87 24.1 0% 0 0% 0 0% 0 0% 0%
20230419 24.56 24.57 24.26 24.32 -0.86% -0.21% 0% 3882 0.0946 70.88 24.37 0% 0 0% 0 0% 0 0% 0%
20230418 24.68 24.68 24.5 24.53 -0.57% -0.08% 0% 3201 0.0786 54.07 24.55 0% 0 0% 0 0% 0 0% 0%
20230417 24.9 24.92 24.59 24.67 0.04% 0.12% 0% 3892 0.0959 62.11 24.64 0% 0 0% 0 0% 0 0% 0%
20230414 24.58 24.88 24.51 24.66 -0.08% -0.12% 0% 3677 0.0908 58.97 24.69 0% 0 0% 0 0% 0 0% 0%
20230413 24.55 24.71 24.46 24.68 0.65% 0.12% 0% 4162 0.1026 63.03 24.65 0% 0 0% 0 0% 0 0% 0%
20230412 24.31 24.54 24.31 24.52 0.57% 0.29% 0% 3301 0.0807 47.16 24.45 0% 0 0% 0 0% 0 0% 0%
20230411 24.32 24.4 24.21 24.38 0.41% 0.37% 0% 3108 0.0755 41.89 24.29 0% 0 0% 0 0% 0 0% 0%
20230410 24.47 24.57 24.24 24.28 -0.78% -0.33% 0% 4101 0.0999 50.93 24.36 0% 0 0% 0 0% 0 0% 0%
20230407 24.25 24.53 24.25 24.47 0.49% 0.12% 0% 3024 0.0739 34.88 24.44 0% 0 0% 0 0% 0 0% 0%
20230406 24.55 24.55 24.25 24.35 -0.81% -0.04% 0% 5624 0.137 58.44 24.36 0% 0 0% 0 0% 0 0% 0%
20230404 25.05 25.05 24.5 24.55 -1.72% -0.57% 0% 6963 0.1719 65.44 24.69 0% 0 0% 0 0% 0 0% 0%
20230403 24.76 25.04 24.75 24.98 0.6% 0.32% 0% 5354 0.1333 49.27 24.9 0% 0 0% 0 0% 0 0% 0%
20230331 24.73 24.93 24.69 24.83 0.57% 0.08% 0% 2555 0.0634 22 24.81 0% 0 0% 0 0% 0 0% 0%
20230330 25.08 25.08 24.68 24.69 -1.44% -0.48% 0% 6567 0.1629 50.6 24.81 0% 0 0% 0 0% 0 0% 0%
20230329 25.24 25.28 24.99 25.05 -0.99% -0.12% 0% 6432 0.1613 49.09 25.08 0% 0 0% 0 0% 0 0% 0%
20230328 25.34 25.49 25.2 25.3 0% 0.04% 0% 6370 0.1611 47.28 25.29 0% 0 0% 0 0% 0 0% 0%
20230327 25.5 25.54 25.16 25.3 -0.59% 0.2% 0% 8004 0.2021 54.94 25.25 0% 0 0% 0 0% 0 0% 0%
20230324 25.54 25.54 25.33 25.45 -0.16% 0.12% 0% 9450 0.2402 62.76 25.42 0% 0 0% 0 0% 0 0% 0%
20230323 25.69 25.83 25.4 25.49 -1.47% -0.23% 0% 10952 0.2798 52.64 25.55 0% 0 0% 0 0% 0 0% 0%
20230322 25.72 26.14 25.72 25.87 0.62% -0.42% 0% 16153 0.4196 92.72 25.98 0% 0 0% 0 0% 0 0% 0%
20230321 25.2 25.82 25.16 25.71 1.62% 0.67% 0% 10441 0.2667 61.24 25.54 0% 0 0% 0 0% 0 0% 0%
20230320 26.05 26.08 25.27 25.3 -2.92% -0.75% 0% 11769 0.3 66.33 25.49 0% 0 0% 0 0% 0 0% 0%
20230317 26 26.34 25.77 26.06 0.66% 0.04% 0% 16164 0.421 95.63 26.05 0% 0 0% 0 0% 0 0% 0%
20230316 26.17 26.17 25.67 25.89 -1.3% 0% 0% 9808 0.2539 56.54 25.89 0% 0 0% 0 0% 0 0% 0%
20230315 26.29 26.4 25.98 26.23 0.08% 0.31% 0% 12584 0.3291 66.72 26.15 0% 0 0% 0 0% 0 0% 0%
20230314 26.16 26.3 25.94 26.21 0.15% 0.46% 0% 16923 0.4416 82.45 26.09 0% 0 0% 0 0% 0 0% 0%
20230313 26.15 26.27 25.82 26.17 0.08% 0.38% 0% 14779 0.3853 61.55 26.07 0% 0 0% 0 0% 0 0% 0%
20230310 26.43 26.5 26.04 26.15 -1.84% -0.15% 0% 23186 0.6073 94.24 26.19 0% 0 0% 0 0% 0 0% 0%
20230309 26.5 26.94 26.42 26.64 0.87% -0.08% 0% 25055 0.668 108.69 26.66 0% 0 0% 0 0% 0 0% 0%
20230308 26.16 26.56 26.07 26.41 0.69% 0.15% 0% 10624 0.2802 48.42 26.37 0% 0 0% 0 0% 0 0% 0%
20230307 26.69 27 26.15 26.23 -1.54% -1.47% 0% 16106 0.4287 75.8 26.62 0% 0 0% 0 0% 0 0% 0%
20230306 26.58 26.78 26.5 26.64 0.04% 0.23% 0% 7721 0.2052 37.66 26.58 0% 0 0% 0 0% 0 0% 0%
20230303 27.04 27.04 26.55 26.63 -2.02% -0.22% 0% 18928 0.5052 92.91 26.69 0% 0 0% 0 0% 0 0% 0%
20230302 26.8 27.41 26.6 27.18 0.89% 0.67% 0% 25164 0.6795 131.82 27 0% 0 0% 0 0% 0 0% 0%
20230301 27.31 27.43 26.74 26.94 -2.21% 0.04% 0% 27227 0.7332 146.85 26.93 0% 0 0% 0 0% 0 0% 0%
20230228 26.36 27.57 26.18 27.55 4.04% 1.18% 0% 49008 1.3347 295.72 27.23 0% 0 0% 0 0% 0 0% 0%
20230227 26.09 26.86 26.05 26.48 1.15% -0.08% 0% 20596 0.5458 157.13 26.5 0% 0 0% 0 0% 0 0% 0%
20230224 26.31 26.38 25.88 26.18 0.93% 0.31% 0% 11043 0.2882 84.82 26.1 0% 0 0% 0 0% 0 0% 0%
20230223 25.76 26.34 25.76 25.94 0.39% -0.5% 0% 11606 0.3026 83.21 26.07 0% 0 0% 0 0% 0 0% 0%
20230222 25.72 25.86 25.68 25.84 0% 0.27% 0% 4459 0.1149 28.45 25.77 0% 0 0% 0 0% 0 0% 0%
20230221 25.95 25.96 25.7 25.84 -0.19% 0% 0% 9127 0.2358 42.36 25.84 0% 0 0% 0 0% 0 0% 0%
20230220 25.86 25.96 25.59 25.89 0.7% 0.27% 0% 8198 0.2117 31.81 25.82 0% 0 0% 0 0% 0 0% 0%
20230217 25.7 25.98 25.49 25.71 0.16% -0.16% 0% 8952 0.2305 34.29 25.75 0% 0 0% 0 0% 0 0% 0%
20230216 26.12 26.23 25.27 25.67 -1.72% -0.77% 0% 19189 0.4964 73.24 25.87 0% 0 0% 0 0% 0 0% 0%
20230215 26.21 26.28 26 26.12 -0.11% 0.11% 0% 9541 0.2489 38.31 26.09 0% 0 0% 0 0% 0 0% 0%
20230214 26.31 26.4 25.98 26.15 -0.34% 0.15% 0% 11254 0.2938 44.6 26.11 0% 0 0% 0 0% 0 0% 0%
20230213 26.22 26.36 25.99 26.24 -0.34% 0.46% 0% 17364 0.4535 70.57 26.12 0% 0 0% 0 0% 0 0% 0%
20230210 26.71 26.94 26.21 26.33 -0.75% -0.64% 0% 18467 0.4894 79.51 26.5 0% 0 0% 0 0% 0 0% 0%
20230209 26.82 27.01 26.3 26.53 -1.38% 0.19% 0% 26980 0.7144 124.12 26.48 0% 0 0% 0 0% 0 0% 0%
20230208 26.02 27.88 26 26.9 2.55% -0.04% 0% 62034 1.6693 318.35 26.91 0% 0 0% 0 0% 0 0% 0%
20230207 25.43 26.38 25.26 26.23 5.77% 1.24% 0% 50303 1.3035 333.21 25.91 0% 0 0% 0 0% 0 0% 0%
20230206 24.67 25.19 24.61 24.8 0.04% -0.44% 0% 8726 0.2174 72.18 24.91 0% 0 0% 0 0% 0 0% 0%
20230203 24.92 25.01 24.5 24.79 -0.64% 0.2% 0% 11392 0.2818 89.87 24.74 0% 0 0% 0 0% 0 0% 0%
20230202 24.9 25.1 24.9 24.95 -0.64% -0.08% 0% 8825 0.2204 72.32 24.97 0% 0 0% 0 0% 0 0% 0%
20230201 24.66 25.12 24.64 25.11 1.91% 0.84% 0% 13846 0.3447 114.26 24.9 0% 0 0% 0 0% 0 0% 0%
20230131 24.68 24.74 24.49 24.64 0.04% 0.12% 0% 5421 0.1334 43.63 24.61 0% 0 0% 0 0% 0 0% 0%
20230130 24.6 24.79 24.53 24.63 0.74% 0.04% 0% 8853 0.218 71.13 24.62 0% 0 0% 0 0% 0 0% 0%
20230120 24.41 24.59 24.4 24.45 0.2% -0.08% 0% 5890 0.1441 48.69 24.47 0% 0 0% 0 0% 0 0% 0%
20230119 24.4 24.48 24.29 24.4 -0.04% 0.12% 0% 8860 0.2159 63.93 24.37 0% 0 0% 0 0% 0 0% 0%
20230118 23.99 24.46 23.95 24.41 1.62% 0.66% 0% 14414 0.3495 120.22 24.25 0% 0 0% 0 0% 0 0% 0%
20230117 24.38 24.57 23.9 24.02 -2.28% -0.33% 0% 18004 0.4339 158.94 24.1 0% 0 0% 0 0% 0 0% 0%
20230116 24.06 24.68 23.96 24.58 2.08% 0.86% 0% 16842 0.4104 166.94 24.37 0% 0 0% 0 0% 0 0% 0%
20230113 23.8 24.22 23.74 24.08 0.84% 0.58% 0% 9114 0.2182 101.04 23.94 0% 0 0% 0 0% 0 0% 0%
20230112 24.1 24.33 23.78 23.88 -0.95% -0.42% 0% 9569 0.2295 109.9 23.98 0% 0 0% 0 0% 0 0% 0%
20230111 23.78 24.49 23.71 24.11 1.39% -0.33% 0% 16687 0.4036 195.01 24.19 0% 0 0% 0 0% 0 0% 0%
20230110 23.78 23.92 23.58 23.78 -0.04% 0.04% 0% 6488 0.1542 80.9 23.77 0% 0 0% 0 0% 0 0% 0%
20230109 23.82 23.91 23.74 23.79 -0.13% -0.29% 0% 5219 0.1245 66.25 23.86 0% 0 0% 0 0% 0 0% 0%
20230106 23.88 23.96 23.71 23.82 -0.25% -0.08% 0% 6502 0.155 79.14 23.84 0% 0 0% 0 0% 0 0% 0%
20230105 23.78 23.93 23.6 23.88 0.29% 0.21% 0% 6261 0.1492 72.04 23.83 0% 0 0% 0 0% 0 0% 0%
20230104 23.69 23.9 23.55 23.81 0.51% 0.25% 0% 6881 0.1634 75.94 23.75 0% 0 0% 0 0% 0 0% 0%
20230103 23.23 23.7 23.03 23.69 1.72% 0.59% 0% 6481 0.1526 69.26 23.55 0% 0 0% 0 0% 0 0% 0%
20221230 23.29 23.34 23.15 23.29 0.6% 0.17% 0% 4104 0.0954 36.83 23.25 0% 0 0% 0 0% 0 0% 0%
20221229 23.21 23.48 23.03 23.15 -0.64% -0.34% 0% 5311 0.1234 38.79 23.23 0% 0 0% 0 0% 0 0% 0%
20221228 23.7 23.7 23.23 23.3 -2.1% -0.38% 0% 8377 0.1959 45.58 23.39 0% 0 0% 0 0% 0 0% 0%
20221227 23.45 23.96 23.21 23.8 1.71% 0.46% 0% 9854 0.2334 46.24 23.69 0% 0 0% 0 0% 0 0% 0%
20221226 23.47 23.49 23.16 23.4 1.12% 0.21% 0% 5697 0.133 24.17 23.35 0% 0 0% 0 0% 0 0% 0%
20221223 23.36 23.59 22.99 23.14 -1.2% -0.47% 0% 8819 0.205 35.95 23.25 0% 0 0% 0 0% 0 0% 0%
20221222 23.82 24.3 23.39 23.42 -1.64% -1.97% 0% 11416 0.2727 46.88 23.89 0% 0 0% 0 0% 0 0% 0%
20221221 23.88 24.13 23.71 23.81 -0.25% -0.42% 0% 9062 0.2167 35.88 23.91 0% 0 0% 0 0% 0 0% 0%
20221220 23.9 24.19 23.78 23.87 -0.67% -0.33% 0% 9103 0.218 33.7 23.95 0% 0 0% 0 0% 0 0% 0%
20221219 25.05 25.43 23.93 24.03 -4.34% -1.68% 0% 18782 0.459 67.68 24.44 0% 0 0% 0 0% 0 0% 0%
20221216 25.25 25.99 25.12 25.12 -3.46% -1.22% 0% 30680 0.7803 112.61 25.43 0% 0 0% 0 0% 0 0% 0%
20221215 26.99 28.48 26.02 26.02 -2.22% -4.16% 0% 45407 1.2327 176.2 27.15 0% 0 0% 0 0% 0 0% 0%
20221214 25.7 26.94 25.54 26.61 2.7% 1.18% 0% 34204 0.8996 119.64 26.3 0% 0 0% 0 0% 0 0% 0%
20221213 25.05 26.2 25.03 25.91 3.23% 0.12% 0% 26456 0.6846 110.81 25.88 0% 0 0% 0 0% 0 0% 0%
20221212 25.53 25.53 25.03 25.1 -1.68% -0.48% 0% 11743 0.2962 50.52 25.22 0% 0 0% 0 0% 0 0% 0%
20221209 25.74 25.88 25.45 25.53 -0.74% -0.12% 0% 11499 0.2939 50.92 25.56 0% 0 0% 0 0% 0 0% 0%
20221208 25.89 26.1 25.69 25.72 -1.61% -0.43% 0% 16630 0.4295 75.52 25.83 0% 0 0% 0 0% 0 0% 0%
20221207 25.66 26.5 25.6 26.14 1.99% 0.19% 0% 24895 0.6494 117.85 26.09 0% 0 0% 0 0% 0 0% 0%
20221206 25.81 26.11 25.5 25.63 -0.62% -0.7% 0% 20001 0.5163 97.68 25.81 0% 0 0% 0 0% 0 0% 0%
20221205 26.2 26.38 25.68 25.79 -1.53% -0.35% 0% 22395 0.5795 110.73 25.88 0% 0 0% 0 0% 0 0% 0%
20221202 25.97 26.65 25.68 26.19 1.16% -0.38% 0% 30723 0.8078 162.7 26.29 0% 0 0% 0 0% 0 0% 0%
20221201 24.86 26.11 24.84 25.89 4.99% 1.57% 0% 42581 1.0853 223.88 25.49 0% 0 0% 0 0% 0 0% 0%
20221130 24.96 24.98 24.6 24.66 -0.8% -0.36% 0% 9452 0.2339 58.53 24.75 0% 0 0% 0 0% 0 0% 0%
20221129 24.21 24.94 24.21 24.86 2.85% 0.93% 0% 13324 0.3282 79.9 24.63 0% 0 0% 0 0% 0 0% 0%
20221128 24.5 24.51 23.99 24.17 -1.67% 0.12% 0% 9518 0.2298 55.86 24.14 0% 0 0% 0 0% 0 0% 0%
20221125 24.66 24.95 24.55 24.58 -0.57% -0.49% 0% 8782 0.2169 52.59 24.7 0% 0 0% 0 0% 0 0% 0%
20221124 24.55 25.18 24.46 24.72 1.19% -0.52% 0% 12205 0.3033 70.02 24.85 0% 0 0% 0 0% 0 0% 0%
20221123 25 25.15 24 24.43 -2.12% -0.08% 0% 15512 0.3792 88.37 24.45 0% 0 0% 0 0% 0 0% 0%
20221122 24.99 25.59 24.85 24.96 0% -0.99% 0% 16903 0.4262 101.39 25.21 0% 0 0% 0 0% 0 0% 0%
20221121 25.28 25.3 24.82 24.96 -1.34% 0.08% 0% 12114 0.3021 72.24 24.94 0% 0 0% 0 0% 0 0% 0%
20221118 24.97 25.95 24.93 25.3 1.24% -0.78% 0% 26537 0.6768 151.54 25.5 0% 0 0% 0 0% 0 0% 0%
20221117 25.07 25.07 24.82 24.99 -0.32% 0.2% 0% 7486 0.1867 43.85 24.94 0% 0 0% 0 0% 0 0% 0%
20221116 25.01 25.26 24.98 25.07 -0.12% -0.16% 0% 10117 0.254 55.63 25.11 0% 0 0% 0 0% 0 0% 0%
20221115 24.68 25.15 24.62 25.1 1.29% 0.68% 0% 10699 0.2667 56.77 24.93 0% 0 0% 0 0% 0 0% 0%
20221114 24.94 25 24.73 24.78 -0.32% -0.28% 0% 8039 0.1998 42.38 24.85 0% 0 0% 0 0% 0 0% 0%
20221111 25.25 25.38 24.83 24.86 -0.48% -0.92% 0% 14562 0.3654 75.53 25.09 0% 0 0% 0 0% 0 0% 0%
20221110 24.89 25.07 24.7 24.98 0.36% 0.24% 0% 8230 0.2051 42.31 24.92 0% 0 0% 0 0% 0 0% 0%
20221109 25.25 25.25 24.87 24.89 -0.8% -0.56% 0% 9510 0.238 47.53 25.03 0% 0 0% 0 0% 0 0% 0%
20221108 25.33 25.47 25.02 25.09 -0.59% -0.16% 0% 12230 0.3073 58.43 25.13 0% 0 0% 0 0% 0 0% 0%
20221107 24.45 25.39 24.45 25.24 2.56% 0.8% 0% 20565 0.515 98.49 25.04 0% 0 0% 0 0% 0 0% 0%
20221104 24.34 24.86 24.32 24.61 0.37% 0% 0% 18071 0.4447 87.59 24.61 0% 0 0% 0 0% 0 0% 0%
20221103 23.8 24.59 23.66 24.52 2.42% 1.16% 0% 18860 0.4571 92.01 24.24 0% 0 0% 0 0% 0 0% 0%
20221102 23.65 24.04 23.57 23.94 0.93% 0.21% 0% 14543 0.3474 70.65 23.89 0% 0 0% 0 0% 0 0% 0%
20221101 23.26 23.78 23.13 23.72 1.85% 0.81% 0% 12305 0.2895 58.11 23.53 0% 0 0% 0 0% 0 0% 0%
20221031 22.86 23.36 22.66 23.29 1.93% 0.82% 0% 11404 0.2634 50.13 23.1 0% 0 0% 0 0% 0 0% 0%
20221028 23.62 23.65 22.81 22.85 -3.26% -1.21% 0% 13735 0.3177 55.09 23.13 0% 0 0% 0 0% 0 0% 0%
20221027 24 24 23.61 23.62 -0.67% -0.67% 0% 8729 0.2076 31.78 23.78 0% 0 0% 0 0% 0 0% 0%
20221026 23.4 23.88 23.4 23.78 2.5% 0.59% 0% 12969 0.3066 39.71 23.64 0% 0 0% 0 0% 0 0% 0%
20221025 23.8 23.82 22.97 23.2 -2.11% -0.34% 0% 11391 0.2652 56.79 23.28 0% 0 0% 0 0% 0 0% 0%
20221024 24.27 24.43 23.55 23.7 -1.94% -1.29% 0% 12039 0.289 63.01 24.01 0% 0 0% 0 0% 0 0% 0%
20221021 24.49 24.49 24.05 24.17 -0.94% -0.21% 0% 9013 0.2183 47.7 24.22 0% 0 0% 0 0% 0 0% 0%
20221020 24.28 24.66 24 24.4 0.25% 0% 0% 11289 0.2755 58.32 24.4 0% 0 0% 0 0% 0 0% 0%
20221019 25.09 25.09 24.34 24.34 -2.76% -1.18% 0% 14866 0.3661 74.17 24.63 0% 0 0% 0 0% 0 0% 0%
20221018 25.26 25.26 24.9 25.03 -0.75% 0.04% 0% 13331 0.3336 64.19 25.02 0% 0 0% 0 0% 0 0% 0%
20221017 24.72 25.3 24.61 25.22 2.02% 0.88% 0% 15643 0.3911 72.03 25 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