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. 301285
    4. 返回上一页 刷新
股票代码（例：sz301285）       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 14.15 15.57 14.15 15.28 7.99% 1.06% 0% 105721 1.5987 229.21 15.12 0% 0 0% 0 0% 0 0% 0%
20230927 14.35 14.49 14.15 14.15 -1.39% -0.91% 0% 29748 0.4248 69.35 14.28 0% 0 0% 0 0% 0 0% 0%
20230926 14.51 14.59 14.18 14.35 -1.1% 0% 0% 38258 0.5491 80.05 14.35 0% 0 0% 0 0% 0 0% 0%
20230925 14.31 14.66 14.15 14.51 1.26% 0.9% 0% 42158 0.6064 81.55 14.38 0% 0 0% 0 0% 0 0% 0%
20230922 13.85 14.44 13.83 14.33 3.47% 0.7% 0% 49149 0.6993 78.46 14.23 0% 0 0% 0 0% 0 0% 0%
20230921 13.61 14.02 13.61 13.85 1.02% 0.07% 0% 28470 0.3939 36.07 13.84 0% 0 0% 0 0% 0 0% 0%
20230920 13.86 14.08 13.67 13.71 -1.15% -1.22% 0% 31831 0.4418 36.65 13.88 0% 0 0% 0 0% 0 0% 0%
20230919 14.23 14.4 13.8 13.87 -3.28% -0.86% 0% 44353 0.6206 45.31 13.99 0% 0 0% 0 0% 0 0% 0%
20230918 14.07 14.71 13.98 14.34 0.99% -0.42% 0% 54047 0.7783 48.7 14.4 0% 0 0% 0 0% 0 0% 0%
20230915 14.57 14.7 14.16 14.2 -2.94% -1.32% 0% 42960 0.6183 37.52 14.39 0% 0 0% 0 0% 0 0% 0%
20230914 15.1 15.1 14.44 14.63 -3.11% -0.07% 0% 50068 0.7332 42.37 14.64 0% 0 0% 0 0% 0 0% 0%
20230913 15.2 15.3 14.62 15.1 -1.37% 1.41% 0% 77350 1.1515 60.9 14.89 0% 0 0% 0 0% 0 0% 0%
20230912 15.83 15.88 14.86 15.31 -1.67% 0.13% 0% 72611 1.1101 56.34 15.29 0% 0 0% 0 0% 0 0% 0%
20230911 16.54 16.54 15.45 15.57 -5.86% -0.83% 0% 132091 2.0742 106.7 15.7 0% 0 0% 0 0% 0 0% 0%
20230908 15.5 16.96 15.25 16.54 7.26% 2.29% 0% 167957 2.7152 151.91 16.17 0% 0 0% 0 0% 0 0% 0%
20230907 15.44 15.98 15.36 15.42 -2.28% -1.41% 0% 96794 1.5143 95.93 15.64 0% 0 0% 0 0% 0 0% 0%
20230906 15.73 16.1 15.26 15.78 -0.63% 0.32% 0% 131450 2.0671 139.61 15.73 0% 0 0% 0 0% 0 0% 0%
20230905 15.54 16.4 15.45 15.88 2.92% -0.75% 0% 180533 2.8892 221.18 16 0% 0 0% 0 0% 0 0% 0%
20230904 15.25 15.51 14.8 15.43 1.65% 1.71% 0% 83363 1.265 118.03 15.17 0% 0 0% 0 0% 0 0% 0%
20230901 15.16 15.39 14.88 15.18 -1.11% 0.26% 0% 94046 1.4241 143.16 15.14 0% 0 0% 0 0% 0 0% 0%
20230831 14.7 15.92 14.51 15.35 4.07% 0% 0% 151360 2.3232 256.01 15.35 0% 0 0% 0 0% 0 0% 0%
20230830 15.18 15.96 14.46 14.75 6.04% -1.47% 0% 130233 1.9499 271.81 14.97 0% 0 0% 0 0% 0 0% 0%
20230829 12.93 13.93 12.9 13.91 7.5% 1.9% 0% 59323 0.8096 157.24 13.65 0% 0 0% 0 0% 0 0% 0%
20230828 13.6 13.6 12.8 12.94 2.7% -1.97% 0% 35998 0.475 103.57 13.2 0% 0 0% 0 0% 0 0% 0%
20230825 13.51 13.57 12.49 12.6 -7.96% -2.93% 0% 47209 0.6129 123.95 12.98 0% 0 0% 0 0% 0 0% 0%
20230824 13.47 13.75 13.1 13.69 2.55% 1.18% 0% 37082 0.5017 106.44 13.53 0% 0 0% 0 0% 0 0% 0%
20230823 13.68 13.68 13.32 13.35 -2.84% -0.89% 0% 22398 0.3017 65.89 13.47 0% 0 0% 0 0% 0 0% 0%
20230822 13.8 14.03 13.3 13.74 -0.79% 0.81% 0% 32958 0.4493 96.02 13.63 0% 0 0% 0 0% 0 0% 0%
20230821 13.88 14.05 13.7 13.85 1.39% -0.57% 0% 35602 0.4961 104.52 13.93 0% 0 0% 0 0% 0 0% 0%
20230818 13.56 13.94 13.45 13.66 0.66% -0.73% 0% 38979 0.5365 119.32 13.76 0% 0 0% 0 0% 0 0% 0%
20230817 13.16 13.6 13 13.57 2.8% 1.34% 0% 28800 0.3856 89.8 13.39 0% 0 0% 0 0% 0 0% 0%
20230816 13.3 13.4 13.18 13.2 -1.05% -0.45% 0% 16369 0.2171 50.65 13.26 0% 0 0% 0 0% 0 0% 0%
20230815 13.54 13.66 13.28 13.34 -2.34% -0.52% 0% 21663 0.2906 66.25 13.41 0% 0 0% 0 0% 0 0% 0%
20230814 13.14 13.7 13.01 13.66 2.25% 2.09% 0% 27534 0.3684 75.67 13.38 0% 0 0% 0 0% 0 0% 0%
20230811 13.65 13.74 13.34 13.36 -2.27% -1.18% 0% 22973 0.3107 59.77 13.52 0% 0 0% 0 0% 0 0% 0%
20230810 13.5 13.75 13.4 13.67 2.09% 0.59% 0% 25742 0.3498 65.93 13.59 0% 0 0% 0 0% 0 0% 0%
20230809 13.72 13.73 13.33 13.39 -2.26% -0.59% 0% 26917 0.3627 61.89 13.47 0% 0 0% 0 0% 0 0% 0%
20230808 13.49 13.73 13.43 13.7 2.09% 0.59% 0% 38048 0.5183 75.2 13.62 0% 0 0% 0 0% 0 0% 0%
20230807 13.35 13.43 13.3 13.42 0.37% 0.3% 0% 17925 0.2398 29.5 13.38 0% 0 0% 0 0% 0 0% 0%
20230804 13.32 13.46 13.29 13.37 -0.22% 0% 0% 26548 0.355 35.72 13.37 0% 0 0% 0 0% 0 0% 0%
20230803 13.61 13.62 13.3 13.4 -1.47% -0.07% 0% 32199 0.4318 39.66 13.41 0% 0 0% 0 0% 0 0% 0%
20230802 13.55 13.78 13.46 13.6 -0.15% -0.07% 0% 26156 0.356 29.29 13.61 0% 0 0% 0 0% 0 0% 0%
20230801 14.25 14.38 13.5 13.62 -4.29% -1.02% 0% 58886 0.8102 60.6 13.76 0% 0 0% 0 0% 0 0% 0%
20230731 14.97 14.97 14.14 14.23 -1.11% -1.45% 0% 57454 0.8296 55.55 14.44 0% 0 0% 0 0% 0 0% 0%
20230728 14.46 14.69 14.1 14.39 -1.3% 0.56% 0% 56246 0.8049 47.63 14.31 0% 0 0% 0 0% 0 0% 0%
20230727 15.05 15.59 14.56 14.58 -3.44% -2.54% 0% 60364 0.9032 50.8 14.96 0% 0 0% 0 0% 0 0% 0%
20230726 15.6 15.65 14.95 15.1 -2.39% -0.4% 0% 79137 1.1994 66.27 15.16 0% 0 0% 0 0% 0 0% 0%
20230725 14.99 15.86 14.88 15.47 2.72% 0.13% 0% 119710 1.8494 102.81 15.45 0% 0 0% 0 0% 0 0% 0%
20230724 13.81 16.37 13.8 15.06 7.49% -0.59% 0% 136763 2.0715 117.62 15.15 0% 0 0% 0 0% 0 0% 0%
20230721 15.2 15.23 14 14.01 -7.65% -3.18% 0% 89244 1.291 72.67 14.47 0% 0 0% 0 0% 0 0% 0%
20230720 16.1 16.1 15.07 15.17 -5.83% -1.24% 0% 110468 1.6969 95.26 15.36 0% 0 0% 0 0% 0 0% 0%
20230719 15.96 16.29 15.75 16.11 -1.65% 0.44% 0% 97738 1.5676 94.56 16.04 0% 0 0% 0 0% 0 0% 0%
20230718 15.76 16.5 15.37 16.38 2.5% 2.37% 0% 148371 2.3736 153.65 16 0% 0 0% 0 0% 0 0% 0%
20230717 15.38 16.48 15.21 15.98 4.1% -0.37% 0% 173363 2.7807 202.54 16.04 0% 0 0% 0 0% 0 0% 0%
20230714 14.73 15.37 14.55 15.35 3.51% 1.59% 0% 108997 1.6471 143.64 15.11 0% 0 0% 0 0% 0 0% 0%
20230713 14.75 15.16 14.69 14.83 1.02% -0.87% 0% 78678 1.1774 111.68 14.96 0% 0 0% 0 0% 0 0% 0%
20230712 14.8 15.06 14.6 14.68 -2.26% -0.81% 0% 72489 1.0725 105.17 14.8 0% 0 0% 0 0% 0 0% 0%
20230711 15.4 15.4 14.83 15.02 -3.35% 0.13% 0% 97728 1.4658 149.78 15 0% 0 0% 0 0% 0 0% 0%
20230710 14.94 15.64 14.54 15.54 4.58% 2.78% 0% 146481 2.2152 262.96 15.12 0% 0 0% 0 0% 0 0% 0%
20230707 14.4 15.09 14.14 14.86 2.62% 0.88% 0% 91847 1.3526 197.28 14.73 0% 0 0% 0 0% 0 0% 0%
20230706 14.39 14.56 14.17 14.48 0.98% 0.14% 0% 29377 0.4247 65.97 14.46 0% 0 0% 0 0% 0 0% 0%
20230705 14.53 14.66 14.3 14.34 -1.38% -0.9% 0% 29613 0.4285 66.26 14.47 0% 0 0% 0 0% 0 0% 0%
20230704 14.38 14.68 14.33 14.54 1.47% -0.21% 0% 44420 0.647 88.94 14.57 0% 0 0% 0 0% 0 0% 0%
20230703 14.64 14.64 14.29 14.33 -1.1% -0.62% 0% 36744 0.53 63.96 14.42 0% 0 0% 0 0% 0 0% 0%
20230630 14.45 14.61 14.31 14.49 0.62% 0.21% 0% 51718 0.7481 83.05 14.46 0% 0 0% 0 0% 0 0% 0%
20230629 13.58 14.46 13.55 14.4 6.12% 1.41% 0% 77484 1.1003 121.36 14.2 0% 0 0% 0 0% 0 0% 0%
20230628 13.53 13.65 13.07 13.57 -0.44% 1.8% 0% 33484 0.4464 49.03 13.33 0% 0 0% 0 0% 0 0% 0%
20230627 13.36 13.67 13.3 13.63 1.94% 0.52% 0% 23636 0.3206 29.95 13.56 0% 0 0% 0 0% 0 0% 0%
20230626 13.85 14.04 13.35 13.37 -4.36% -1.47% 0% 47469 0.644 55.14 13.57 0% 0 0% 0 0% 0 0% 0%
20230621 14.09 14.34 13.87 13.98 -1.48% -0.57% 0% 49334 0.6938 57.59 14.06 0% 0 0% 0 0% 0 0% 0%
20230620 14.33 14.45 14.06 14.21 -1.8% -0.28% 0% 50197 0.7153 56.69 14.25 0% 0 0% 0 0% 0 0% 0%
20230619 14.35 14.55 14.28 14.47 0.7% 0.42% 0% 65326 0.9411 69.58 14.41 0% 0 0% 0 0% 0 0% 0%
20230616 14.65 14.95 14.37 14.37 -1.03% -1.84% 0% 107977 1.5805 103.93 14.64 0% 0 0% 0 0% 0 0% 0%
20230615 13.83 14.52 13.83 14.52 4.46% 2.47% 0% 87405 1.2381 86.35 14.17 0% 0 0% 0 0% 0 0% 0%
20230614 14.22 14.22 13.9 13.9 -2.25% -0.79% 0% 58315 0.8169 58.42 14.01 0% 0 0% 0 0% 0 0% 0%
20230613 14.5 14.56 14.15 14.22 -2.47% -0.35% 0% 79453 1.1339 79.51 14.27 0% 0 0% 0 0% 0 0% 0%
20230612 14.86 15.14 14.28 14.58 1.11% -0.95% 0% 138776 2.0424 134.34 14.72 0% 0 0% 0 0% 0 0% 0%
20230609 14.01 14.42 13.79 14.42 2.63% 2.41% 0% 89479 1.2603 79.11 14.08 0% 0 0% 0 0% 0 0% 0%
20230608 14.07 14.4 13.9 14.05 -1.06% -0.64% 0% 69653 0.9848 49.3 14.14 0% 0 0% 0 0% 0 0% 0%
20230607 13.69 14.3 13.69 14.2 3.65% 1.14% 0% 87965 1.2353 55.77 14.04 0% 0 0% 0 0% 0 0% 0%
20230606 14.25 14.28 13.7 13.7 -6.74% -2% 0% 116932 1.6349 76.63 13.98 0% 0 0% 0 0% 0 0% 0%
20230605 14.37 15.2 14.18 14.69 5.3% 0.07% 0% 179853 2.6396 131.08 14.68 0% 0 0% 0 0% 0 0% 0%
20230602 13.83 14.04 13.74 13.95 1.53% 0.29% 0% 56494 0.7857 44.25 13.91 0% 0 0% 0 0% 0 0% 0%
20230601 13.98 14.07 13.58 13.74 -1.79% -0.58% 0% 65209 0.9015 52.15 13.82 0% 0 0% 0 0% 0 0% 0%
20230531 14.14 14.24 13.88 13.99 -1.82% -0.29% 0% 78201 1.0968 66.02 14.03 0% 0 0% 0 0% 0 0% 0%
20230530 14.67 14.8 13.94 14.25 -4.3% -0.07% 0% 145605 2.0763 133.64 14.26 0% 0 0% 0 0% 0 0% 0%
20230529 14.62 15.47 14.52 14.89 -3.94% -0.2% 0% 186192 2.7779 204.12 14.92 0% 0 0% 0 0% 0 0% 0%
20230526 16.89 18.46 15.22 15.5 -2.15% -6.74% 0% 321175 5.3388 488.19 16.62 0% 0 0% 0 0% 0 0% 0%
20230525 13.44 15.84 13.22 15.84 20% 6.52% 0% 215716 3.2086 558.47 14.87 0% 0 0% 0 0% 0 0% 0%
20230524 12.66 13.28 12.66 13.2 2.96% 1.07% 0% 38227 0.4994 178.22 13.06 0% 0 0% 0 0% 0 0% 0%
20230523 12.61 13.05 12.56 12.82 1.67% -0.39% 0% 35899 0.4621 188.19 12.87 0% 0 0% 0 0% 0 0% 0%
20230522 12.38 12.66 12.26 12.61 2.35% 0.88% 0% 23051 0.2881 129.06 12.5 0% 0 0% 0 0% 0 0% 0%
20230519 12.27 12.4 12.27 12.32 -0.24% -0.08% 0% 14748 0.1819 87.39 12.33 0% 0 0% 0 0% 0 0% 0%
20230518 12.19 12.41 12.13 12.35 1.23% 0.73% 0% 20342 0.2494 120.22 12.26 0% 0 0% 0 0% 0 0% 0%
20230517 12.03 12.23 11.91 12.2 1.41% 0.74% 0% 15706 0.1902 92.26 12.11 0% 0 0% 0 0% 0 0% 0%
20230516 11.84 12.04 11.63 12.03 1.35% 1.01% 0% 14036 0.1672 72.59 11.91 0% 0 0% 0 0% 0 0% 0%
20230515 11.67 11.87 11.67 11.87 1.71% 0.85% 0% 10592 0.1247 50.8 11.77 0% 0 0% 0 0% 0 0% 0%
20230510 11.64 11.87 11.53 11.73 0.86% 0.09% 0% 12980 0.1521 60.06 11.72 0% 0 0% 0 0% 0 0% 0%
20230509 12.01 12.01 11.63 11.63 -2.92% -0.94% 0% 19916 0.2338 80.46 11.74 0% 0 0% 0 0% 0 0% 0%
20230508 11.98 12.09 11.89 11.98 0.08% 0% 0% 12368 0.1482 43.05 11.98 0% 0 0% 0 0% 0 0% 0%
20230505 12.38 12.43 11.96 11.97 -3.16% -1.07% 0% 19570 0.2368 62.9 12.1 0% 0 0% 0 0% 0 0% 0%
20230504 12.41 12.48 12.32 12.36 -0.4% -0.32% 0% 11196 0.1388 35.24 12.4 0% 0 0% 0 0% 0 0% 0%
20230428 12.25 12.48 12.22 12.41 1.8% 0.32% 0% 14177 0.1753 40.98 12.37 0% 0 0% 0 0% 0 0% 0%
20230427 12.2 12.33 12.17 12.19 -0.57% -0.33% 0% 19187 0.2346 48.51 12.23 0% 0 0% 0 0% 0 0% 0%
20230426 12.5 12.5 12.15 12.26 -6.13% -0.24% 0% 34533 0.4245 79.75 12.29 0% 0 0% 0 0% 0 0% 0%
20230425 13.25 13.25 12.81 13.06 -1.95% 0.69% 0% 22995 0.2983 51.07 12.97 0% 0 0% 0 0% 0 0% 0%
20230424 13.22 13.4 13.13 13.32 0.91% 0.3% 0% 14921 0.1981 31.96 13.28 0% 0 0% 0 0% 0 0% 0%
20230421 13.79 13.79 13.15 13.2 -4.62% -1.49% 0% 37555 0.5032 73.91 13.4 0% 0 0% 0 0% 0 0% 0%
20230420 14.42 14.55 13.78 13.84 -5.34% -1.14% 0% 56872 0.7961 107.89 14 0% 0 0% 0 0% 0 0% 0%
20230419 14.5 14.94 14.43 14.62 0.76% -0.54% 0% 31148 0.4578 52.19 14.7 0% 0 0% 0 0% 0 0% 0%
20230418 14.66 14.71 14.42 14.51 -1.36% 0.07% 0% 28944 0.4197 47.42 14.5 0% 0 0% 0 0% 0 0% 0%
20230417 14.86 14.95 14.6 14.71 -1.67% -0.14% 0% 32319 0.4762 52.36 14.73 0% 0 0% 0 0% 0 0% 0%
20230414 15.11 15.12 14.6 14.96 -0.93% 0.81% 0% 48917 0.7258 77.56 14.84 0% 0 0% 0 0% 0 0% 0%
20230413 15.17 15.23 14.83 15.1 -0.33% 0.4% 0% 47104 0.7085 75.75 15.04 0% 0 0% 0 0% 0 0% 0%
20230412 14.51 15.17 14.5 15.15 4.12% 1.41% 0% 62329 0.9313 102.61 14.94 0% 0 0% 0 0% 0 0% 0%
20230411 14.78 14.86 14.38 14.55 -2.02% -0.21% 0% 45155 0.6584 76.01 14.58 0% 0 0% 0 0% 0 0% 0%
20230410 15.23 15.39 14.79 14.85 -2.56% -1.46% 0% 52054 0.7843 92.58 15.07 0% 0 0% 0 0% 0 0% 0%
20230407 15.24 15.37 15.06 15.24 -1.23% 0.46% 0% 69064 1.048 127.29 15.17 0% 0 0% 0 0% 0 0% 0%
20230406 15.01 15.67 14.91 15.43 3.21% -0.19% 0% 138276 2.1375 277.87 15.46 0% 0 0% 0 0% 0 0% 0%
20230404 14.95 15.02 14.65 14.95 -0.4% 0.95% 0% 32679 0.4839 79.92 14.81 0% 0 0% 0 0% 0 0% 0%
20230403 14.8 15.05 14.75 15.01 1.42% 0.74% 0% 40810 0.6079 104.37 14.9 0% 0 0% 0 0% 0 0% 0%
20230331 14.98 15.01 14.57 14.8 -1.66% 0.48% 0% 48464 0.714 132.57 14.73 0% 0 0% 0 0% 0 0% 0%
20230330 14.8 15.11 14.66 15.05 1.83% 0.94% 0% 47818 0.7129 145.64 14.91 0% 0 0% 0 0% 0 0% 0%
20230329 14.64 14.89 14.56 14.78 1.03% 0.2% 0% 27938 0.412 92.96 14.75 0% 0 0% 0 0% 0 0% 0%
20230328 14.89 14.92 14.6 14.63 -1.75% -0.75% 0% 35248 0.5196 120.45 14.74 0% 0 0% 0 0% 0 0% 0%
20230327 14.92 14.99 14.6 14.89 -0.2% 0.4% 0% 30736 0.4559 109.47 14.83 0% 0 0% 0 0% 0 0% 0%
20230324 14.83 15.29 14.81 14.92 -0.2% -0.67% 0% 37025 0.556 137.62 15.02 0% 0 0% 0 0% 0 0% 0%
20230323 14.81 15.07 14.76 14.95 0.61% 0.2% 0% 35076 0.5233 123.34 14.92 0% 0 0% 0 0% 0 0% 0%
20230322 14.54 14.9 14.5 14.86 2.13% 0.68% 0% 38794 0.5726 143.05 14.76 0% 0 0% 0 0% 0 0% 0%
20230321 14.3 14.56 14.18 14.55 1.82% 0.97% 0% 20205 0.2912 78.51 14.41 0% 0 0% 0 0% 0 0% 0%
20230320 14.26 14.38 14.1 14.29 0.42% 0.35% 0% 15846 0.2256 59.96 14.24 0% 0 0% 0 0% 0 0% 0%
20230317 14.22 14.38 14.19 14.23 0.35% -0.35% 0% 16782 0.2397 62.79 14.28 0% 0 0% 0 0% 0 0% 0%
20230316 14.4 14.45 14.16 14.18 -1.8% -0.49% 0% 17335 0.2471 62.14 14.25 0% 0 0% 0 0% 0 0% 0%
20230315 14.38 14.73 14.33 14.44 0.42% -0.89% 0% 22057 0.3213 76.78 14.57 0% 0 0% 0 0% 0 0% 0%
20230314 14.55 14.58 14.06 14.38 -1.44% 0.84% 0% 27086 0.3863 92.18 14.26 0% 0 0% 0 0% 0 0% 0%
20230313 14.62 14.77 14.4 14.59 -1.29% 0.21% 0% 23927 0.3483 84.47 14.56 0% 0 0% 0 0% 0 0% 0%
20230310 15.02 15.02 14.73 14.78 -0.47% -0.74% 0% 41375 0.6159 144.66 14.89 0% 0 0% 0 0% 0 0% 0%
20230309 14.49 14.87 14.45 14.85 2.48% 1.16% 0% 31426 0.4612 114.96 14.68 0% 0 0% 0 0% 0 0% 0%
20230308 14.19 14.5 14.16 14.49 2.11% 0.84% 0% 18974 0.2726 66.83 14.37 0% 0 0% 0 0% 0 0% 0%
20230307 14.66 14.66 14.13 14.19 -2.94% -1.11% 0% 25857 0.371 87.9 14.35 0% 0 0% 0 0% 0 0% 0%
20230306 14.5 14.71 14.47 14.62 0.21% 0.21% 0% 18888 0.2756 59.72 14.59 0% 0 0% 0 0% 0 0% 0%
20230303 14.8 14.88 14.52 14.59 -1.35% -0.41% 0% 27689 0.4056 72.53 14.65 0% 0 0% 0 0% 0 0% 0%
20230302 14.73 14.94 14.7 14.79 0.07% -0.14% 0% 29216 0.4328 63.69 14.81 0% 0 0% 0 0% 0 0% 0%
20230301 14.52 14.79 14.46 14.78 1.58% 0.75% 0% 22549 0.3308 36.65 14.67 0% 0 0% 0 0% 0 0% 0%
20230228 14.43 14.66 14.35 14.55 1.04% 0.28% 0% 22213 0.3223 34.32 14.51 0% 0 0% 0 0% 0 0% 0%
20230227 14.76 14.8 14.38 14.4 -2.7% -0.96% 0% 33514 0.4873 50.39 14.54 0% 0 0% 0 0% 0 0% 0%
20230224 14.82 14.99 14.71 14.8 0% -0.27% 0% 24727 0.367 38.27 14.84 0% 0 0% 0 0% 0 0% 0%
20230223 14.94 15.07 14.71 14.8 -1.07% -0.47% 0% 35214 0.5235 53.49 14.87 0% 0 0% 0 0% 0 0% 0%
20230222 14.92 14.99 14.77 14.96 -0.27% 0.4% 0% 29030 0.4325 43.29 14.9 0% 0 0% 0 0% 0 0% 0%
20230221 15.17 15.3 14.83 15 -1.19% -0.33% 0% 51268 0.7715 77.48 15.05 0% 0 0% 0 0% 0 0% 0%
20230220 15.45 15.45 14.82 15.18 -2.69% 1.07% 0% 84134 1.264 132.23 15.02 0% 0 0% 0 0% 0 0% 0%
20230217 15.56 16.18 15.3 15.6 -1.27% -0.76% 0% 102901 1.6172 188 15.72 0% 0 0% 0 0% 0 0% 0%
20230216 15.91 16.89 15.67 15.8 2.6% -1.8% 0% 167192 2.6898 357.63 16.09 0% 0 0% 0 0% 0 0% 0%
20230215 15.25 15.4 15.13 15.4 1.05% 0.79% 0% 44013 0.6726 122.12 15.28 0% 0 0% 0 0% 0 0% 0%
20230214 15.21 15.31 15.08 15.24 0.59% 0.26% 0% 38866 0.5909 103.41 15.2 0% 0 0% 0 0% 0 0% 0%
20230213 15.13 15.23 15.06 15.15 0.13% 0.13% 0% 27204 0.4117 73.86 15.13 0% 0 0% 0 0% 0 0% 0%
20230210 15.17 15.38 15.02 15.13 -0.26% -0.39% 0% 37514 0.5697 100.58 15.19 0% 0 0% 0 0% 0 0% 0%
20230209 14.77 15.24 14.75 15.17 2.22% 0.46% 0% 48650 0.7345 130.3 15.1 0% 0 0% 0 0% 0 0% 0%
20230208 14.99 15.08 14.84 14.84 -1.53% -0.67% 0% 26338 0.3936 65.45 14.94 0% 0 0% 0 0% 0 0% 0%
20230207 15.03 15.07 14.88 15.07 0.6% 0.6% 0% 25048 0.3752 55.33 14.98 0% 0 0% 0 0% 0 0% 0%
20230206 15 15.09 14.87 14.98 -0.2% 0.13% 0% 20447 0.3058 43.3 14.96 0% 0 0% 0 0% 0 0% 0%
20230203 15.06 15.17 14.78 15.01 -0.46% 0.4% 0% 35567 0.5318 75.44 14.95 0% 0 0% 0 0% 0 0% 0%
20230202 15.2 15.3 15 15.08 -0.98% -0.4% 0% 45012 0.6814 100.79 15.14 0% 0 0% 0 0% 0 0% 0%
20230201 14.7 15.33 14.63 15.23 3.32% 1.94% 0% 59218 0.885 138.86 14.94 0% 0 0% 0 0% 0 0% 0%
20230131 14.72 14.75 14.5 14.74 0.61% 0.89% 0% 28396 0.415 69.14 14.61 0% 0 0% 0 0% 0 0% 0%
20230130 14.68 14.78 14.59 14.65 0.69% -0.14% 0% 32125 0.4714 80.71 14.67 0% 0 0% 0 0% 0 0% 0%
20230120 14.74 14.87 14.53 14.55 -1.22% -0.75% 0% 37291 0.5467 94.37 14.66 0% 0 0% 0 0% 0 0% 0%
20230119 14.45 15.08 14.45 14.73 1.31% 0.27% 0% 75968 1.1156 212.47 14.69 0% 0 0% 0 0% 0 0% 0%
20230118 14.19 14.79 13.92 14.54 3.86% 0.62% 0% 80279 1.1597 240.52 14.45 0% 0 0% 0 0% 0 0% 0%
20230117 13.65 14 13.64 14 2.56% 1.16% 0% 42733 0.5913 146.3 13.84 0% 0 0% 0 0% 0 0% 0%
20230116 13.53 13.67 13.46 13.65 1.34% 0.22% 0% 20804 0.2833 73.28 13.62 0% 0 0% 0 0% 0 0% 0%
20230113 13.4 13.5 13.33 13.47 0.67% 0.22% 0% 17249 0.2318 60.99 13.44 0% 0 0% 0 0% 0 0% 0%
20230112 13.5 13.54 13.3 13.38 -0.89% -0.15% 0% 18661 0.25 65.18 13.4 0% 0 0% 0 0% 0 0% 0%
20230111 13.71 13.78 13.38 13.5 -1.53% -0.59% 0% 30163 0.4096 103.39 13.58 0% 0 0% 0 0% 0 0% 0%
20230110 13.89 13.9 13.68 13.71 -1.15% -0.22% 0% 21683 0.2979 79.26 13.74 0% 0 0% 0 0% 0 0% 0%
20230109 13.66 13.91 13.62 13.87 1.91% 0.51% 0% 31548 0.4354 114.12 13.8 0% 0 0% 0 0% 0 0% 0%
20230106 13.57 13.69 13.48 13.61 -0.22% 0.07% 0% 22576 0.307 81.71 13.6 0% 0 0% 0 0% 0 0% 0%
20230105 13.5 13.66 13.4 13.64 0.81% 0.44% 0% 25775 0.3499 83.81 13.58 0% 0 0% 0 0% 0 0% 0%
20230104 13.48 13.63 13.35 13.53 0.22% 0.22% 0% 25318 0.3418 69.52 13.5 0% 0 0% 0 0% 0 0% 0%
20230103 13.16 13.54 13.01 13.5 2.58% 1.12% 0% 32792 0.4379 83.6 13.35 0% 0 0% 0 0% 0 0% 0%
20221230 13.14 13.25 13.1 13.16 0.69% -0.08% 0% 17688 0.2329 42.7 13.17 0% 0 0% 0 0% 0 0% 0%
20221229 13.16 13.3 13.07 13.07 -1.13% -0.83% 0% 21836 0.2879 45.04 13.18 0% 0 0% 0 0% 0 0% 0%
20221228 13.7 13.74 13.15 13.22 -3.36% -0.9% 0% 32100 0.4283 55.04 13.34 0% 0 0% 0 0% 0 0% 0%
20221227 13.71 13.83 13.45 13.68 -0.29% 0.59% 0% 23698 0.3222 32.59 13.6 0% 0 0% 0 0% 0 0% 0%
20221226 13.37 13.77 13.36 13.72 2.31% 0.59% 0% 26033 0.355 34.71 13.64 0% 0 0% 0 0% 0 0% 0%
20221223 13.4 13.56 13.21 13.41 -0.67% 0% 0% 29974 0.402 37.95 13.41 0% 0 0% 0 0% 0 0% 0%
20221222 14.18 14.24 13.48 13.5 -5.13% -2.32% 0% 53954 0.7457 67.37 13.82 0% 0 0% 0 0% 0 0% 0%
20221221 15.02 15.04 14.04 14.23 -5.51% -1.52% 0% 76867 1.1106 95.07 14.45 0% 0 0% 0 0% 0 0% 0%
20221220 14.81 15.15 14.67 15.06 1.55% 1.07% 0% 47450 0.7069 62.97 14.9 0% 0 0% 0 0% 0 0% 0%
20221219 14.99 15.19 14.63 14.83 -1.53% -0.2% 0% 47658 0.708 60.84 14.86 0% 0 0% 0 0% 0 0% 0%
20221216 15.42 15.64 14.96 15.06 -3.34% -0.59% 0% 75129 1.1384 99.41 15.15 0% 0 0% 0 0% 0 0% 0%
20221215 15.6 15.93 15.41 15.58 0.78% -0.57% 0% 105436 1.6519 153.47 15.67 0% 0 0% 0 0% 0 0% 0%
20221214 14.6 16.36 14.6 15.46 5.89% -0.26% 0% 162287 2.5153 259.6 15.5 0% 0 0% 0 0% 0 0% 0%
20221213 14.99 15.09 14.55 14.6 -3.25% -0.95% 0% 45341 0.6685 88.83 14.74 0% 0 0% 0 0% 0 0% 0%
20221212 14.91 15.12 14.72 15.09 0.87% 1.21% 0% 46849 0.6986 95.81 14.91 0% 0 0% 0 0% 0 0% 0%
20221209 15.16 15.41 14.92 14.96 -2.03% -0.86% 0% 57263 0.8641 124.57 15.09 0% 0 0% 0 0% 0 0% 0%
20221208 15 15.75 14.72 15.27 1.8% 0.2% 0% 88353 1.3468 199.7 15.24 0% 0 0% 0 0% 0 0% 0%
20221207 15.01 15.15 14.93 15 -1.12% -0.07% 0% 42668 0.6404 103.65 15.01 0% 0 0% 0 0% 0 0% 0%
20221206 14.76 15.39 14.68 15.17 2.36% 0.66% 0% 72166 1.0872 157.98 15.07 0% 0 0% 0 0% 0 0% 0%
20221205 14.8 14.89 14.64 14.82 0.41% 0.61% 0% 34636 0.5102 66.69 14.73 0% 0 0% 0 0% 0 0% 0%
20221202 14.58 14.83 14.55 14.76 0.96% 0.14% 0% 30505 0.4495 56.64 14.74 0% 0 0% 0 0% 0 0% 0%
20221201 14.62 14.73 14.58 14.62 0.9% -0.2% 0% 32565 0.4772 57.63 14.65 0% 0 0% 0 0% 0 0% 0%
20221130 14.58 14.66 14.43 14.49 -0.89% -0.28% 0% 27869 0.4048 48.32 14.53 0% 0 0% 0 0% 0 0% 0%
20221129 14.47 14.69 14.46 14.62 1.04% 0.21% 0% 29729 0.4337 49.4 14.59 0% 0 0% 0 0% 0 0% 0%
20221128 14.3 14.59 14.14 14.47 0.28% 0.35% 0% 24529 0.3536 37.84 14.42 0% 0 0% 0 0% 0 0% 0%
20221125 14.77 14.88 14.42 14.43 -2.24% -1.1% 0% 43142 0.6295 65.54 14.59 0% 0 0% 0 0% 0 0% 0%
20221124 14.89 14.99 14.69 14.76 -1.01% -0.4% 0% 49446 0.7327 74.22 14.82 0% 0 0% 0 0% 0 0% 0%
20221123 15.51 15.55 14.68 14.91 -3.87% -0.47% 0% 89487 1.3402 132.87 14.98 0% 0 0% 0 0% 0 0% 0%
20221122 15.27 15.95 15.19 15.51 1.64% -0.45% 0% 119464 1.8617 188.73 15.58 0% 0 0% 0 0% 0 0% 0%
20221121 15 15.38 14.92 15.26 1.33% 0.59% 0% 51282 0.7782 87.23 15.17 0% 0 0% 0 0% 0 0% 0%
20221118 15.1 15.28 14.97 15.06 -0.2% -0.46% 0% 51099 0.7732 83.2 15.13 0% 0 0% 0 0% 0 0% 0%
20221117 15.08 15.1 14.84 15.09 0% 1% 0% 38506 0.5751 58.78 14.94 0% 0 0% 0 0% 0 0% 0%
20221116 15.21 15.42 14.98 15.09 -1.18% -0.53% 0% 54009 0.8195 77.92 15.17 0% 0 0% 0 0% 0 0% 0%
20221115 14.82 15.29 14.78 15.27 3.39% 0.79% 0% 65891 0.9985 93.05 15.15 0% 0 0% 0 0% 0 0% 0%
20221114 14.95 15.05 14.66 14.77 -0.47% -0.34% 0% 39604 0.5871 54.93 14.82 0% 0 0% 0 0% 0 0% 0%
20221111 15.1 15.34 14.82 14.84 0.13% -1.46% 0% 58995 0.8887 79.89 15.06 0% 0 0% 0 0% 0 0% 0%
20221110 15.06 15.34 14.77 14.82 -2.82% -1.27% 0% 62130 0.9323 82.06 15.01 0% 0 0% 0 0% 0 0% 0%
20221109 15.13 15.61 14.96 15.25 0.73% -0.46% 0% 71932 1.102 98.86 15.32 0% 0 0% 0 0% 0 0% 0%
20221108 15.31 15.39 14.92 15.14 -0.33% 0.46% 0% 58568 0.8825 81.25 15.07 0% 0 0% 0 0% 0 0% 0%
20221107 15 15.4 14.96 15.19 1.2% 0% 0% 75074 1.1407 104.97 15.19 0% 0 0% 0 0% 0 0% 0%
20221104 14.85 15.13 14.72 15.01 0.2% 0.27% 0% 84071 1.2586 117.12 14.97 0% 0 0% 0 0% 0 0% 0%
20221103 14.49 15.05 14.3 14.98 2.81% 2.25% 0% 88310 1.2937 122.6 14.65 0% 0 0% 0 0% 0 0% 0%
20221102 14.48 14.76 14.47 14.57 0.69% -0.27% 0% 68205 0.9966 95.91 14.61 0% 0 0% 0 0% 0 0% 0%
20221101 14.47 14.5 14.18 14.47 0.21% 0.84% 0% 64029 0.9185 85.06 14.35 0% 0 0% 0 0% 0 0% 0%
20221031 13.86 14.44 13.79 14.44 3.59% 1.33% 0% 72171 1.0283 88.49 14.25 0% 0 0% 0 0% 0 0% 0%
20221028 14.23 14.63 13.8 13.94 -1.69% -2.18% 0% 77326 1.1016 85.63 14.25 0% 0 0% 0 0% 0 0% 0%
20221027 14.44 14.51 14.12 14.18 -0.84% -0.77% 0% 51480 0.7358 54.5 14.29 0% 0 0% 0 0% 0 0% 0%
20221026 14.05 14.39 14.02 14.3 2.44% 0.35% 0% 54748 0.78 53.2 14.25 0% 0 0% 0 0% 0 0% 0%
20221025 14.43 14.54 13.89 13.96 -3.12% -1.34% 0% 61790 0.8745 55.51 14.15 0% 0 0% 0 0% 0 0% 0%
20221024 14.54 14.83 14.23 14.41 -0.21% -1.3% 0% 63335 0.9245 55.77 14.6 0% 0 0% 0 0% 0 0% 0%
20221021 14.8 14.94 14.37 14.44 -2.96% -0.69% 0% 69798 1.0151 57.52 14.54 0% 0 0% 0 0% 0 0% 0%
20221020 14.63 15.11 14.63 14.88 1.02% 0% 0% 76692 1.1413 58.36 14.88 0% 0 0% 0 0% 0 0% 0%
20221019 15.45 15.45 14.72 14.73 -5.03% -1.47% 0% 95584 1.429 61.67 14.95 0% 0 0% 0 0% 0 0% 0%
20221018 15.68 15.78 15.24 15.51 -2.21% 0.45% 0% 110023 1.6989 70.3 15.44 0% 0 0% 0 0% 0 0% 0%
20221017 15.35 16.38 15.1 15.86 4.62% 1.6% 0% 143274 2.2359 89.38 15.61 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