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. 301278
    4. 返回上一页 刷新
股票代码（例：sz301278）       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 51.6 52.5 51.31 51.51 0.41% -0.44% 0% 7996 0.4137 81.18 51.74 0% 0 0% 0 0% 0 0% 0%
20230927 50.69 52.59 50.19 51.3 2.95% -0.37% 0% 13569 0.6986 138.47 51.49 0% 0 0% 0 0% 0 0% 0%
20230926 49.61 50.77 49.61 49.83 -0.48% -0.54% 0% 4729 0.2369 51.21 50.1 0% 0 0% 0 0% 0 0% 0%
20230925 50.51 50.76 49.4 50.07 -0.79% 0.2% 0% 4733 0.2365 49.83 49.97 0% 0 0% 0 0% 0 0% 0%
20230922 49.79 50.5 48.63 50.47 1.98% 1.37% 0% 6481 0.3227 65.13 49.79 0% 0 0% 0 0% 0 0% 0%
20230921 50.36 50.8 49.22 49.49 -1.73% -0.9% 0% 5206 0.26 52.83 49.94 0% 0 0% 0 0% 0 0% 0%
20230920 50.4 51.2 50.27 50.36 -0.51% -0.59% 0% 4702 0.2382 47.2 50.66 0% 0 0% 0 0% 0 0% 0%
20230919 51.89 51.93 50.3 50.62 -1.17% -0.32% 0% 5276 0.2679 51.82 50.78 0% 0 0% 0 0% 0 0% 0%
20230918 50.66 52.45 49 51.22 0.93% -0.21% 0% 7966 0.4089 74.37 51.33 0% 0 0% 0 0% 0 0% 0%
20230915 50.7 51.88 50.18 50.75 0.32% -0.28% 0% 5755 0.2929 53.59 50.89 0% 0 0% 0 0% 0 0% 0%
20230914 51.32 51.8 50.39 50.59 -1.69% -0.43% 0% 5253 0.2669 46.5 50.81 0% 0 0% 0 0% 0 0% 0%
20230913 52.1 52.19 50.86 51.46 -1.27% 0.06% 0% 5781 0.2973 47.96 51.43 0% 0 0% 0 0% 0 0% 0%
20230912 52.13 52.45 51.5 52.12 -0.02% 0.21% 0% 5839 0.3037 45.49 52.01 0% 0 0% 0 0% 0 0% 0%
20230911 51.57 53 51.26 52.13 1.13% -0.36% 0% 8555 0.4476 61.7 52.32 0% 0 0% 0 0% 0 0% 0%
20230908 52.44 52.93 51.44 51.55 -1.55% -0.94% 0% 6629 0.345 45.11 52.04 0% 0 0% 0 0% 0 0% 0%
20230907 53.33 53.65 52 52.36 -2.42% -0.48% 0% 8221 0.4325 51.2 52.61 0% 0 0% 0 0% 0 0% 0%
20230906 52.63 53.84 52.63 53.66 0.45% 0.62% 0% 7810 0.4165 48.26 53.33 0% 0 0% 0 0% 0 0% 0%
20230905 52.83 54.28 52.42 53.42 0.39% 0.15% 0% 13295 0.7092 80.49 53.34 0% 0 0% 0 0% 0 0% 0%
20230904 53.83 54.48 52.32 53.21 -0.82% 0.53% 0% 8758 0.4636 51.93 52.93 0% 0 0% 0 0% 0 0% 0%
20230901 52.91 54.17 52.8 53.65 1.4% -0.04% 0% 11299 0.6064 67.94 53.67 0% 0 0% 0 0% 0 0% 0%
20230831 52.88 53.2 52.11 52.91 -0.6% 0.57% 0% 8767 0.4612 52.05 52.61 0% 0 0% 0 0% 0 0% 0%
20230830 52.1 53.49 52.1 53.23 2.17% 0.45% 0% 12575 0.6664 74.2 52.99 0% 0 0% 0 0% 0 0% 0%
20230829 49.53 52.26 49.53 52.1 4.2% 1.13% 0% 16049 0.8269 132.29 51.52 0% 0 0% 0 0% 0 0% 0%
20230828 53 53.6 49.98 50 0.89% -2.1% 0% 15293 0.781 134.11 51.07 0% 0 0% 0 0% 0 0% 0%
20230825 49.3 51.45 48.8 49.56 1.81% -1.02% 0% 20910 1.0469 107.61 50.07 0% 0 0% 0 0% 0 0% 0%
20230824 47.85 49.4 47.01 48.68 2.53% 0.72% 0% 10819 0.5229 53.65 48.33 0% 0 0% 0 0% 0 0% 0%
20230823 49.6 49.78 47.47 47.48 -4.62% -1.62% 0% 9549 0.4608 47.19 48.26 0% 0 0% 0 0% 0 0% 0%
20230822 51.4 51.67 48.33 49.78 -2.58% 0.42% 0% 13420 0.6652 67.54 49.57 0% 0 0% 0 0% 0 0% 0%
20230821 50.84 51.96 50.7 51.1 0.49% -0.33% 0% 6113 0.3134 33.11 51.27 0% 0 0% 0 0% 0 0% 0%
20230818 51.96 52.35 50.85 50.85 -2.19% -1.47% 0% 6493 0.3351 36.23 51.61 0% 0 0% 0 0% 0 0% 0%
20230817 51.44 52.48 50.72 51.99 0.97% 0.85% 0% 9153 0.4718 50.95 51.55 0% 0 0% 0 0% 0 0% 0%
20230816 52.54 53.05 51.16 51.49 -1.91% -0.89% 0% 6580 0.3418 38.04 51.95 0% 0 0% 0 0% 0 0% 0%
20230815 54.16 54.5 52.1 52.49 -3.08% -0.61% 0% 7279 0.3844 47.2 52.81 0% 0 0% 0 0% 0 0% 0%
20230814 54.55 54.55 53.3 54.16 -1.29% 0.45% 0% 6265 0.3378 45.21 53.92 0% 0 0% 0 0% 0 0% 0%
20230811 57 57.19 54.86 54.87 -4.21% -1.97% 0% 8444 0.4726 69.13 55.97 0% 0 0% 0 0% 0 0% 0%
20230810 56.54 57.7 56.54 57.28 1.38% 0.3% 0% 7310 0.4175 69.55 57.11 0% 0 0% 0 0% 0 0% 0%
20230809 56.85 57.18 56.11 56.5 -1.17% -0.16% 0% 5513 0.312 53.04 56.59 0% 0 0% 0 0% 0 0% 0%
20230808 57.73 58.39 56.73 57.17 -0.97% 0.02% 0% 5388 0.308 55.92 57.16 0% 0 0% 0 0% 0 0% 0%
20230807 57.93 58.5 57.55 57.73 -0.57% -0.24% 0% 5609 0.3246 58.33 57.87 0% 0 0% 0 0% 0 0% 0%
20230804 56.62 58.08 56.3 58.06 2.07% 1.11% 0% 11544 0.6628 119.02 57.42 0% 0 0% 0 0% 0 0% 0%
20230803 56.1 57.59 56.01 56.88 1.03% -0.11% 0% 10296 0.5863 110.48 56.94 0% 0 0% 0 0% 0 0% 0%
20230802 56.96 57.17 56.21 56.3 -1.16% -0.3% 0% 5281 0.2982 56.02 56.47 0% 0 0% 0 0% 0 0% 0%
20230801 56.67 56.97 56.25 56.96 0.51% 0.71% 0% 5792 0.3276 58.78 56.56 0% 0 0% 0 0% 0 0% 0%
20230731 57.08 57.8 56.29 56.67 -0.75% -0.28% 0% 11115 0.6317 111.5 56.83 0% 0 0% 0 0% 0 0% 0%
20230728 57.8 58.08 56.78 57.1 -0.61% -0.42% 0% 7014 0.4022 70.28 57.34 0% 0 0% 0 0% 0 0% 0%
20230727 58.79 59.2 57.28 57.45 -2.36% -1.15% 0% 6127 0.3561 54.16 58.12 0% 0 0% 0 0% 0 0% 0%
20230726 59.03 60.34 58.5 58.84 -0.94% -0.57% 0% 6038 0.3573 45.6 59.18 0% 0 0% 0 0% 0 0% 0%
20230725 58.1 60.36 58.1 59.4 3.43% 0.15% 0% 9484 0.5625 67.68 59.31 0% 0 0% 0 0% 0 0% 0%
20230724 57.75 58.64 57.1 57.43 -0.59% -0.55% 0% 5053 0.2918 34.89 57.75 0% 0 0% 0 0% 0 0% 0%
20230721 58.47 58.75 57.51 57.77 -1.26% -0.41% 0% 6985 0.4052 45.93 58.01 0% 0 0% 0 0% 0 0% 0%
20230720 59.5 60.26 57.61 58.51 -1.66% -0.37% 0% 13134 0.7713 84.03 58.73 0% 0 0% 0 0% 0 0% 0%
20230719 60.8 61.19 59.28 59.5 -2.19% -0.82% 0% 9493 0.5695 63.64 59.99 0% 0 0% 0 0% 0 0% 0%
20230718 62.18 62.18 60.38 60.83 -1.52% 0.08% 0% 7818 0.4752 52.12 60.78 0% 0 0% 0 0% 0 0% 0%
20230717 63.39 63.52 61.27 61.77 -3.57% -0.34% 0% 11858 0.7349 72.24 61.98 0% 0 0% 0 0% 0 0% 0%
20230714 64 66.2 63.33 64.06 -0.68% -0.82% 0% 20292 1.3107 119.76 64.59 0% 0 0% 0 0% 0 0% 0%
20230713 62.14 65 62.07 64.5 3.45% 0.58% 0% 26019 1.6687 154.85 64.13 0% 0 0% 0 0% 0 0% 0%
20230712 60.88 63.57 60.02 62.35 2.67% 0.63% 0% 15120 0.9369 83.38 61.96 0% 0 0% 0 0% 0 0% 0%
20230711 61.74 61.76 59.8 60.73 -1.68% 0.31% 0% 11051 0.669 56.8 60.54 0% 0 0% 0 0% 0 0% 0%
20230710 60.9 62.99 60.01 61.77 2.64% -0.63% 0% 13490 0.8385 61.96 62.16 0% 0 0% 0 0% 0 0% 0%
20230707 62.79 62.79 60.18 60.18 -4.37% -1.81% 0% 14463 0.8865 64.64 61.29 0% 0 0% 0 0% 0 0% 0%
20230706 63.03 63.6 62.31 62.93 -0.9% 0.14% 0% 8686 0.5458 41.09 62.84 0% 0 0% 0 0% 0 0% 0%
20230705 63.52 64.16 62.8 63.5 -0.41% 0.44% 0% 11384 0.7197 51.15 63.22 0% 0 0% 0 0% 0 0% 0%
20230704 66.1 66.18 63.3 63.76 -4.26% -1.02% 0% 23427 1.5092 106.11 64.42 0% 0 0% 0 0% 0 0% 0%
20230703 64.73 67.89 64.52 66.6 2.46% 0.76% 0% 22784 1.5061 98.86 66.1 0% 0 0% 0 0% 0 0% 0%
20230630 65.16 66.25 64.7 65 0.11% -0.75% 0% 17274 1.1312 71.99 65.49 0% 0 0% 0 0% 0 0% 0%
20230629 66.27 67.87 64.86 64.93 -2.02% -1.61% 0% 24845 1.6394 107.6 65.99 0% 0 0% 0 0% 0 0% 0%
20230628 65.82 67.09 64.21 66.27 1.27% 0.7% 0% 30100 1.9808 135.7 65.81 0% 0 0% 0 0% 0 0% 0%
20230627 62.82 65.8 62.01 65.44 4.8% 1.28% 0% 29304 1.8934 128.24 64.61 0% 0 0% 0 0% 0 0% 0%
20230626 60.96 64.3 60.4 62.44 0.95% 0.14% 0% 16867 1.0516 77.11 62.35 0% 0 0% 0 0% 0 0% 0%
20230621 63.26 64.39 61.85 61.85 -2.29% -2.03% 0% 14574 0.92 69.13 63.13 0% 0 0% 0 0% 0 0% 0%
20230620 64.25 64.74 62.85 63.3 -0.69% -0.38% 0% 13743 0.8732 67.16 63.54 0% 0 0% 0 0% 0 0% 0%
20230619 64 64 62.79 63.74 -0.92% 0.66% 0% 20324 1.287 99.11 63.32 0% 0 0% 0 0% 0 0% 0%
20230616 63.6 66.07 63.5 64.33 -0.11% -0.31% 0% 38982 2.5155 198.67 64.53 0% 0 0% 0 0% 0 0% 0%
20230615 60 64.86 59.4 64.4 7.33% 1.55% 0% 31282 1.9838 181.63 63.42 0% 0 0% 0 0% 0 0% 0%
20230614 61.28 61.65 59.7 60 -2.09% -0.76% 0% 10724 0.6484 66.67 60.46 0% 0 0% 0 0% 0 0% 0%
20230613 63.32 63.7 61.05 61.28 -2.42% -0.76% 0% 16167 0.9983 100.16 61.75 0% 0 0% 0 0% 0 0% 0%
20230612 57.68 63.6 57.03 62.8 7.94% 2.45% 0% 34620 2.1222 214.16 61.3 0% 0 0% 0 0% 0 0% 0%
20230609 56.21 58.36 56.21 58.18 2.72% 1.13% 0% 12808 0.7369 83.06 57.53 0% 0 0% 0 0% 0 0% 0%
20230608 56.56 58.5 56.37 56.64 -0.47% -1.24% 0% 11193 0.6419 65 57.35 0% 0 0% 0 0% 0 0% 0%
20230607 57.9 58.5 56.52 56.91 -2.28% -0.07% 0% 9933 0.5657 46.33 56.95 0% 0 0% 0 0% 0 0% 0%
20230606 59.19 59.6 56.88 58.24 -1.04% 0.26% 0% 13704 0.796 56.58 58.09 0% 0 0% 0 0% 0 0% 0%
20230605 79.71 79.9 76.18 76.71 -3.44% -0.29% 0% 11959 0.92 64.13 76.93 0% 0 0% 0 0% 0 0% 0%
20230602 78.28 80.38 77.88 79.44 1.48% -0.04% 0% 9183 0.7298 51.08 79.47 0% 0 0% 0 0% 0 0% 0%
20230601 77.77 80.55 77.77 78.28 0.24% -1.01% 0% 8647 0.6838 52.7 79.08 0% 0 0% 0 0% 0 0% 0%
20230531 79.86 79.88 77.5 78.09 -2.63% -0.38% 0% 10564 0.8281 63.16 78.39 0% 0 0% 0 0% 0 0% 0%
20230530 79.59 81.44 78.61 80.2 0.36% 0.49% 0% 10893 0.8694 60.34 79.81 0% 0 0% 0 0% 0 0% 0%
20230529 81.55 81.6 79.3 79.91 -2.99% -0.04% 0% 12874 1.0291 69.04 79.94 0% 0 0% 0 0% 0 0% 0%
20230526 85.21 85.21 81.28 82.37 -4.22% 0.02% 0% 20232 1.6661 112.37 82.35 0% 0 0% 0 0% 0 0% 0%
20230525 82.75 86.78 80.86 86 3.63% 1.37% 0% 33841 2.871 202.89 84.84 0% 0 0% 0 0% 0 0% 0%
20230524 78.62 84.96 78.02 82.99 5.46% 0.72% 0% 27587 2.2733 191.78 82.4 0% 0 0% 0 0% 0 0% 0%
20230523 78.59 81.33 77.89 78.69 -0.48% -1.06% 0% 10696 0.8507 85.69 79.53 0% 0 0% 0 0% 0 0% 0%
20230522 76.6 79.74 76.6 79.07 2.05% 0.43% 0% 10423 0.8206 85.18 78.73 0% 0 0% 0 0% 0 0% 0%
20230519 77.18 77.98 76.48 77.48 0.22% 0.13% 0% 6732 0.5209 54.65 77.38 0% 0 0% 0 0% 0 0% 0%
20230518 78.5 78.88 76.8 77.31 -2.05% 0.03% 0% 10890 0.8417 87.17 77.29 0% 0 0% 0 0% 0 0% 0%
20230517 78.33 79.97 77.4 78.93 -0.45% 0.69% 0% 10375 0.8133 82.94 78.39 0% 0 0% 0 0% 0 0% 0%
20230516 77.05 80.66 77.05 79.29 2.34% -0.11% 0% 15707 1.2468 117.18 79.38 0% 0 0% 0 0% 0 0% 0%
20230515 75.15 79.46 75.15 77.48 3.17% -0.19% 0% 12354 0.959 90.51 77.63 0% 0 0% 0 0% 0 0% 0%
20230510 73.26 77.99 72.83 77.73 6.03% 2.47% 0% 13295 1.0086 113.64 75.86 0% 0 0% 0 0% 0 0% 0%
20230509 75.66 76.6 73.04 73.31 -3.32% -0.89% 0% 8197 0.6063 61.04 73.97 0% 0 0% 0 0% 0 0% 0%
20230508 77.63 77.8 74.67 75.83 -0.79% 0.13% 0% 5578 0.4224 40.3 75.73 0% 0 0% 0 0% 0 0% 0%
20230505 78 78 75.22 76.43 -2.46% 0.18% 0% 9033 0.6891 63.87 76.29 0% 0 0% 0 0% 0 0% 0%
20230504 77.9 80.99 77.48 78.36 -0.63% -0.86% 0% 7380 0.5833 53.7 79.04 0% 0 0% 0 0% 0 0% 0%
20230428 78.96 80.7 77.88 78.86 1.77% -0.14% 0% 9186 0.7254 67.69 78.97 0% 0 0% 0 0% 0 0% 0%
20230427 79.9 79.99 77.01 77.49 -2.22% -0.95% 0% 11067 0.8658 82.78 78.23 0% 0 0% 0 0% 0 0% 0%
20230426 73.37 81.19 72.86 79.25 8.58% 2.56% 0% 20773 1.6051 158.46 77.27 0% 0 0% 0 0% 0 0% 0%
20230425 78.06 78.36 70.62 72.99 -5.82% -0.94% 0% 16613 1.2241 131.7 73.68 0% 0 0% 0 0% 0 0% 0%
20230424 81.44 81.99 76.18 77.5 -4.49% -1.45% 0% 10273 0.8079 88.39 78.64 0% 0 0% 0 0% 0 0% 0%
20230421 81.86 83.3 81.05 81.14 0% -1.13% 0% 7453 0.6117 59.59 82.07 0% 0 0% 0 0% 0 0% 0%
20230420 84.96 85.69 81 81.14 -5.27% -1.22% 0% 15332 1.2593 119.54 82.14 0% 0 0% 0 0% 0 0% 0%
20230419 87.94 87.94 85.3 85.65 -2.7% -0.21% 0% 9735 0.8356 84.46 85.83 0% 0 0% 0 0% 0 0% 0%
20230418 87.2 89.5 86.5 88.03 0.95% -0.06% 0% 10144 0.8935 88.8 88.08 0% 0 0% 0 0% 0 0% 0%
20230417 86.3 88.45 86.11 87.2 0.96% -0.34% 0% 7082 0.6197 61.94 87.5 0% 0 0% 0 0% 0 0% 0%
20230414 85 86.82 84.9 86.37 1.06% 0.2% 0% 6654 0.5736 54.83 86.2 0% 0 0% 0 0% 0 0% 0%
20230413 86.95 87.6 85.39 85.46 -1.03% -0.96% 0% 8471 0.731 67.16 86.29 0% 0 0% 0 0% 0 0% 0%
20230412 88.72 88.98 85.82 86.35 -2.81% -0.38% 0% 10949 0.9491 85.9 86.68 0% 0 0% 0 0% 0 0% 0%
20230411 91.46 91.46 88.02 88.85 -2.86% -0.24% 0% 13806 1.2296 112.78 89.06 0% 0 0% 0 0% 0 0% 0%
20230410 87.99 92.23 87.98 91.47 4.55% 0.53% 0% 21084 1.9185 179.5 90.99 0% 0 0% 0 0% 0 0% 0%
20230407 85.74 88.18 85.73 87.49 2.04% 0.31% 0% 9744 0.8499 85.21 87.22 0% 0 0% 0 0% 0 0% 0%
20230406 84.97 86.25 84.02 85.74 0.67% 0.91% 0% 7071 0.6008 60.99 84.97 0% 0 0% 0 0% 0 0% 0%
20230404 88.39 88.39 84.18 85.17 -3.14% -0.42% 0% 11462 0.9803 96.54 85.53 0% 0 0% 0 0% 0 0% 0%
20230403 86.9 88.8 85.62 87.93 0.86% 0.68% 0% 8848 0.7728 76.07 87.34 0% 0 0% 0 0% 0 0% 0%
20230331 87.88 89.5 86.94 87.18 -1% -0.92% 0% 11094 0.9762 89.77 87.99 0% 0 0% 0 0% 0 0% 0%
20230330 85.75 88.28 84.75 88.06 1.51% 1.01% 0% 11767 1.0258 99.33 87.18 0% 0 0% 0 0% 0 0% 0%
20230329 85.6 88.09 85.3 86.75 2.18% -0.36% 0% 10412 0.9065 91.05 87.06 0% 0 0% 0 0% 0 0% 0%
20230328 88.5 88.54 84.8 84.9 -3.87% -1.75% 0% 9264 0.8005 80.52 86.41 0% 0 0% 0 0% 0 0% 0%
20230327 86.54 89.19 86.01 88.32 1.75% 0.31% 0% 11418 1.0054 99.47 88.05 0% 0 0% 0 0% 0 0% 0%
20230324 85.55 88.66 84.82 86.8 1.46% -0.39% 0% 14234 1.2403 128.42 87.14 0% 0 0% 0 0% 0 0% 0%
20230323 86.01 86.99 84.66 85.55 -1.44% -0.12% 0% 9255 0.7927 83.5 85.65 0% 0 0% 0 0% 0 0% 0%
20230322 88.5 90.39 85.85 86.8 -1.81% -0.99% 0% 11050 0.9687 111.99 87.67 0% 0 0% 0 0% 0 0% 0%
20230321 87 88.46 84.8 88.4 0.82% 2.13% 0% 12023 1.0407 121.06 86.56 0% 0 0% 0 0% 0 0% 0%
20230320 87.25 88.76 81.68 87.68 0.49% 3.07% 0% 18545 1.5777 193.39 85.07 0% 0 0% 0 0% 0 0% 0%
20230317 87.91 88.22 86.32 87.25 -0.02% -0.06% 0% 6637 0.5794 75.55 87.3 0% 0 0% 0 0% 0 0% 0%
20230316 89 90.03 87.15 87.27 -2.58% -1.32% 0% 6979 0.6172 82.18 88.44 0% 0 0% 0 0% 0 0% 0%
20230315 90.39 92.7 88.83 89.58 -0.69% -0.99% 0% 9902 0.8959 114.2 90.48 0% 0 0% 0 0% 0 0% 0%
20230314 92.3 92.65 88.81 90.2 -2.25% 0.07% 0% 10752 0.9692 127.8 90.14 0% 0 0% 0 0% 0 0% 0%
20230313 94.02 95 91.78 92.28 -2.5% -0.53% 0% 6139 0.5695 74.9 92.77 0% 0 0% 0 0% 0 0% 0%
20230310 95.02 96.5 93.23 94.65 -1.28% 0.07% 0% 6147 0.5814 72.02 94.58 0% 0 0% 0 0% 0 0% 0%
20230309 95.7 96.55 95.01 95.88 0.03% 0.1% 0% 4240 0.4061 46.81 95.78 0% 0 0% 0 0% 0 0% 0%
20230308 97.1 99.99 95.18 95.85 -1.89% -1.37% 0% 9285 0.9023 87.38 97.18 0% 0 0% 0 0% 0 0% 0%
20230307 98.22 98.53 96.52 97.7 -1.15% 0.26% 0% 5728 0.5582 54.94 97.45 0% 0 0% 0 0% 0 0% 0%
20230306 95.5 99.5 94.5 98.84 3.51% 1.08% 0% 11188 1.094 108.28 97.78 0% 0 0% 0 0% 0 0% 0%
20230303 94.6 95.78 94.25 95.49 1.39% 0.36% 0% 4555 0.4334 44.36 95.15 0% 0 0% 0 0% 0 0% 0%
20230302 97.78 97.78 93.85 94.18 -3.27% -1.06% 0% 10014 0.9532 92.94 95.19 0% 0 0% 0 0% 0 0% 0%
20230301 98.01 98.05 96.2 97.36 -0.66% 0.45% 0% 6003 0.5818 57.16 96.92 0% 0 0% 0 0% 0 0% 0%
20230228 99.1 100.52 97 98.01 -2.09% -0.11% 0% 9746 0.9563 94.15 98.12 0% 0 0% 0 0% 0 0% 0%
20230227 98 102 96.92 100.1 1.3% -0.38% 0% 10122 1.0171 100.71 100.48 0% 0 0% 0 0% 0 0% 0%
20230224 102.34 102.64 98.03 98.82 -3.27% -0.93% 0% 11648 1.1619 116.56 99.75 0% 0 0% 0 0% 0 0% 0%
20230223 96.71 102.3 96.71 102.16 5.65% 1.71% 0% 19659 1.9745 194.3 100.44 0% 0 0% 0 0% 0 0% 0%
20230222 97.52 99.36 96.31 96.7 -1.66% -1.01% 0% 7603 0.7427 77.24 97.69 0% 0 0% 0 0% 0 0% 0%
20230221 97.4 99 96.5 98.33 0.13% 0.57% 0% 5253 0.5136 50.34 97.77 0% 0 0% 0 0% 0 0% 0%
20230220 96 98.48 94.86 98.2 2.51% 1.03% 0% 7311 0.7106 66.11 97.2 0% 0 0% 0 0% 0 0% 0%
20230217 99 99.2 95.21 95.8 -3.04% -0.8% 0% 8774 0.8473 73.34 96.57 0% 0 0% 0 0% 0 0% 0%
20230216 100.16 100.98 98.2 98.8 -1.31% -0.4% 0% 8451 0.8383 69.12 99.2 0% 0 0% 0 0% 0 0% 0%
20230215 100.5 102.03 99.86 100.11 -0.84% -0.22% 0% 5815 0.5834 43.65 100.33 0% 0 0% 0 0% 0 0% 0%
20230214 102.52 102.52 99.86 100.96 -1.31% 0.31% 0% 9107 0.9166 63.34 100.65 0% 0 0% 0 0% 0 0% 0%
20230213 101.96 104.48 100.96 102.3 0.34% -0.61% 0% 8561 0.8812 59.09 102.93 0% 0 0% 0 0% 0 0% 0%
20230210 105.37 105.37 101.8 101.95 -4% -0.56% 0% 12992 1.3319 85.65 102.52 0% 0 0% 0 0% 0 0% 0%
20230209 106.72 107.9 102.3 106.2 0.72% 0.5% 0% 13923 1.4712 99.14 105.67 0% 0 0% 0 0% 0 0% 0%
20230208 104.79 107.78 103.8 105.44 0.51% -0.51% 0% 11900 1.2612 88.72 105.98 0% 0 0% 0 0% 0 0% 0%
20230207 106.78 107.6 103.28 104.9 -1.5% -0.31% 0% 9341 0.983 72.63 105.23 0% 0 0% 0 0% 0 0% 0%
20230206 102.35 106.71 101.8 106.5 3.51% 2% 0% 14413 1.5049 113.22 104.41 0% 0 0% 0 0% 0 0% 0%
20230203 105.71 105.71 101.29 102.89 -3.21% 0.26% 0% 13237 1.3584 106.51 102.62 0% 0 0% 0 0% 0 0% 0%
20230202 105.56 108.5 105.05 106.3 -0.19% -0.81% 0% 17196 1.8429 155.79 107.17 0% 0 0% 0 0% 0 0% 0%
20230201 106.5 107.16 102.68 106.5 1.06% 1.63% 0% 15992 1.6758 163.44 104.79 0% 0 0% 0 0% 0 0% 0%
20230131 102.5 105.94 102.46 105.38 1.23% 0.76% 0% 12961 1.3554 144.66 104.58 0% 0 0% 0 0% 0 0% 0%
20230130 107 108.78 103.91 104.1 -1.21% -1.76% 0% 14320 1.5173 170.51 105.96 0% 0 0% 0 0% 0 0% 0%
20230120 104.94 106.55 103.64 105.38 0.47% 0.21% 0% 6207 0.6527 72.29 105.16 0% 0 0% 0 0% 0 0% 0%
20230119 107.21 108.45 104.77 104.89 -3.01% -1.1% 0% 8091 0.8581 83.93 106.06 0% 0 0% 0 0% 0 0% 0%
20230118 110.27 111.73 107.89 108.15 -1.92% -0.99% 0% 5968 0.6519 64.82 109.23 0% 0 0% 0 0% 0 0% 0%
20230117 110 112.86 108.94 110.27 -0.2% -0.13% 0% 7380 0.8148 77.55 110.41 0% 0 0% 0 0% 0 0% 0%
20230116 110.56 113 108.18 110.49 2.34% -0.3% 0% 8660 0.9597 87.49 110.82 0% 0 0% 0 0% 0 0% 0%
20230113 110.79 110.79 107.21 107.96 -1.32% -0.18% 0% 4880 0.5278 46.85 108.16 0% 0 0% 0 0% 0 0% 0%
20230112 109.8 113.97 109.01 109.4 -0.36% -1.33% 0% 4878 0.5408 44.43 110.87 0% 0 0% 0 0% 0 0% 0%
20230111 112.18 113.03 109.41 109.79 -2.34% -1% 0% 7204 0.7989 57.32 110.9 0% 0 0% 0 0% 0 0% 0%
20230110 112.62 113.99 111.06 112.42 -0.12% 0.04% 0% 7610 0.8552 57.37 112.38 0% 0 0% 0 0% 0 0% 0%
20230109 117.4 117.65 112.09 112.55 -4.13% -1.26% 0% 14649 1.6699 104.42 113.99 0% 0 0% 0 0% 0 0% 0%
20230106 112.5 120.81 112 117.4 5.39% -0.26% 0% 14963 1.7613 119.24 117.71 0% 0 0% 0 0% 0 0% 0%
20230105 109 112.36 108 111.4 2.86% 0.6% 0% 7104 0.7867 58.16 110.74 0% 0 0% 0 0% 0 0% 0%
20230104 109.62 112 107.08 108.3 -3% -0.38% 0% 9769 1.062 79.24 108.71 0% 0 0% 0 0% 0 0% 0%
20230103 109.18 113.5 108.1 111.65 1.36% 0.67% 0% 11102 1.2313 94.41 110.91 0% 0 0% 0 0% 0 0% 0%
20221230 111 114.25 108.88 110.15 -2.31% -0.77% 0% 11122 1.2345 100.66 111 0% 0 0% 0 0% 0 0% 0%
20221229 109.36 115.6 109 112.76 1.91% -0.15% 0% 11872 1.3407 105.97 112.93 0% 0 0% 0 0% 0 0% 0%
20221228 105.07 114 103.5 110.65 5.32% 1.45% 0% 21008 2.2913 185.94 109.07 0% 0 0% 0 0% 0 0% 0%
20221227 98.21 105.45 98.21 105.06 5.06% 2.26% 0% 16849 1.731 159.26 102.74 0% 0 0% 0 0% 0 0% 0%
20221226 89.45 100.91 89.45 100 10.86% 2.86% 0% 20173 1.9612 190.53 97.22 0% 0 0% 0 0% 0 0% 0%
20221223 89.76 90.99 88.88 90.2 -0.12% 0.56% 0% 4873 0.4371 42.97 89.7 0% 0 0% 0 0% 0 0% 0%
20221222 93.1 93.9 90 90.31 -2.74% -1.2% 0% 5168 0.4724 40.59 91.41 0% 0 0% 0 0% 0 0% 0%
20221221 96.13 96.59 91 92.85 -2.99% -0.17% 0% 6967 0.648 51.16 93.01 0% 0 0% 0 0% 0 0% 0%
20221220 96.3 97.2 93 95.71 0.98% -0.19% 0% 7035 0.6746 49.14 95.89 0% 0 0% 0 0% 0 0% 0%
20221219 95.15 97.3 94.63 94.78 -0.46% -0.94% 0% 7369 0.7051 49.35 95.68 0% 0 0% 0 0% 0 0% 0%
20221216 99.55 99.99 94.89 95.22 -6.11% -1.57% 0% 12563 1.2153 79.24 96.74 0% 0 0% 0 0% 0 0% 0%
20221215 98.35 101.87 97.43 101.42 2.27% 1.24% 0% 10586 1.0605 64.53 100.18 0% 0 0% 0 0% 0 0% 0%
20221214 97.62 99.37 97 99.17 0.85% 0.84% 0% 7105 0.6987 45.89 98.34 0% 0 0% 0 0% 0 0% 0%
20221213 102.3 103.18 98.33 98.33 -4.88% -1.86% 0% 10181 1.02 59.16 100.19 0% 0 0% 0 0% 0 0% 0%
20221212 103.7 103.7 98.78 103.38 -0.36% 2.44% 0% 15330 1.5471 86.86 100.92 0% 0 0% 0 0% 0 0% 0%
20221209 107.71 111.6 103.65 103.75 -3.59% -2.69% 0% 15840 1.6889 98.5 106.62 0% 0 0% 0 0% 0 0% 0%
20221208 105 111.66 104.59 107.61 0.53% -1.25% 0% 11945 1.3017 77.61 108.97 0% 0 0% 0 0% 0 0% 0%
20221207 104.59 108.66 103.22 107.04 0.9% 0.52% 0% 13465 1.4339 83.74 106.49 0% 0 0% 0 0% 0 0% 0%
20221206 106.52 108.66 104.01 106.08 -1.13% 0.1% 0% 10767 1.141 62.48 105.97 0% 0 0% 0 0% 0 0% 0%
20221205 112.5 112.9 106.08 107.29 -5.89% -1.25% 0% 15752 1.7115 91.14 108.65 0% 0 0% 0 0% 0 0% 0%
20221202 106.02 117.99 106.01 114 8.14% 0.05% 0% 20531 2.3394 122.44 113.94 0% 0 0% 0 0% 0 0% 0%
20221201 105.5 108.35 105.01 105.42 1.37% -1.03% 0% 12981 1.3828 73.69 106.52 0% 0 0% 0 0% 0 0% 0%
20221130 105.5 107.75 103 104 -1.85% -1.09% 0% 10859 1.1418 58.93 105.15 0% 0 0% 0 0% 0 0% 0%
20221129 107.82 108.38 103.47 105.96 -2.23% 0.73% 0% 15370 1.6168 80.79 105.19 0% 0 0% 0 0% 0 0% 0%
20221128 108.49 112.01 106 108.38 -1.2% -0.53% 0% 9763 1.0638 52.74 108.96 0% 0 0% 0 0% 0 0% 0%
20221125 112.02 113.58 108.08 109.7 -3.42% -0.37% 0% 11492 1.2654 61.77 110.11 0% 0 0% 0 0% 0 0% 0%
20221124 115 115.25 111.86 113.59 -2.24% 0.06% 0% 14084 1.5988 75.46 113.52 0% 0 0% 0 0% 0 0% 0%
20221123 107 117.04 106.29 116.19 9.21% 3.94% 0% 21917 2.45 114.21 111.79 0% 0 0% 0 0% 0 0% 0%
20221122 111.3 111.88 105.3 106.39 -5.67% -1.38% 0% 11755 1.2681 61.3 107.88 0% 0 0% 0 0% 0 0% 0%
20221121 107.78 114.5 106.69 112.78 3.24% 1.3% 0% 15794 1.7584 75.75 111.33 0% 0 0% 0 0% 0 0% 0%
20221118 107.39 112.04 105.23 109.24 1.86% -0.3% 0% 15228 1.6686 67.46 109.57 0% 0 0% 0 0% 0 0% 0%
20221117 110.21 111.99 106 107.24 -4.09% -0.2% 0% 14292 1.5358 57.56 107.46 0% 0 0% 0 0% 0 0% 0%
20221116 115.06 116.82 110.65 111.81 -3.77% -1.14% 0% 9215 1.0422 34.34 113.1 0% 0 0% 0 0% 0 0% 0%
20221115 111 117.32 111 116.19 4.44% 0.75% 0% 12925 1.4905 62.18 115.32 0% 0 0% 0 0% 0 0% 0%
20221114 112.2 114.77 110 111.25 -1.9% -0.58% 0% 8679 0.9712 38.94 111.9 0% 0 0% 0 0% 0 0% 0%
20221111 121.85 121.99 113.4 113.4 -3.3% -2.59% 0% 14139 1.6459 63.03 116.41 0% 0 0% 0 0% 0 0% 0%
20221110 121.45 123.85 117.27 117.27 -4.91% -2.2% 0% 12594 1.5102 56.84 119.91 0% 0 0% 0 0% 0 0% 0%
20221109 122 123.99 119.4 123.32 0.78% 1.39% 0% 11592 1.4099 47.04 121.63 0% 0 0% 0 0% 0 0% 0%
20221108 128.5 128.5 117.7 122.37 -4.58% 1.02% 0% 30169 3.6547 120.09 121.14 0% 0 0% 0 0% 0 0% 0%
20221107 128.96 133.33 124 128.24 0.13% -0.04% 0% 21549 2.7646 94.99 128.29 0% 0 0% 0 0% 0 0% 0%
20221104 130.04 131.88 125 128.07 0.05% -0.13% 0% 20399 2.616 95.34 128.24 0% 0 0% 0 0% 0 0% 0%
20221103 120.02 132.92 120 128 3.65% 0.16% 0% 27531 3.5184 137.27 127.8 0% 0 0% 0 0% 0 0% 0%
20221102 112.04 131.77 111 123.49 11.25% 1.98% 0% 32376 3.9205 169.25 121.09 0% 0 0% 0 0% 0 0% 0%
20221101 107.83 118.58 106.6 111 1.84% -0.8% 0% 21972 2.4586 119.65 111.9 0% 0 0% 0 0% 0 0% 0%
20221031 103.01 109.8 102.01 108.99 6.15% 2.02% 0% 19931 2.1292 110.23 106.83 0% 0 0% 0 0% 0 0% 0%
20221028 104 105.82 101.42 102.68 -3.12% -0.79% 0% 20300 2.101 112.47 103.5 0% 0 0% 0 0% 0 0% 0%
20221027 102 107.56 100.2 105.99 11.32% 2.26% 0% 47253 4.8977 268.27 103.65 0% 0 0% 0 0% 0 0% 0%
20221026 92.52 95.34 92 95.21 0.86% 1.44% 0% 19671 1.8463 122.2 93.86 0% 0 0% 0 0% 0 0% 0%
20221025 86.02 96.5 84.15 94.4 8.22% 3.18% 0% 25453 2.3286 162.31 91.49 0% 0 0% 0 0% 0 0% 0%
20221024 87.5 90.87 86.2 87.23 1.63% -1.76% 0% 12548 1.1141 87.24 88.79 0% 0 0% 0 0% 0 0% 0%
20221021 85.46 87.97 85 85.83 1.23% -0.89% 0% 9469 0.82 63.11 86.6 0% 0 0% 0 0% 0 0% 0%
20221020 84.1 87.67 84.1 84.79 -3.65% -1.04% 0% 12328 1.0563 80.83 85.68 0% 0 0% 0 0% 0 0% 0%
20221019 88 90.88 87.21 88 -0.5% -1.68% 0% 14506 1.2983 100.17 89.5 0% 0 0% 0 0% 0 0% 0%
20221018 91 91 87.95 88.44 -1.38% -0.6% 0% 13467 1.1982 94.45 88.97 0% 0 0% 0 0% 0 0% 0%
20221017 89.47 92.09 87.97 89.68 -1.97% 0.03% 0% 16108 1.4441 112.36 89.65 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