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. 301298
    4. 返回上一页 刷新
股票代码（例：sz301298）       267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 15.61 16.6 15.51 16.28 4.03% 0.93% 0% 74829 1.2069 78.68 16.13 0% 0 0% 0 0% 0 0% 0%
20230927 16.9 16.95 15.65 15.65 -7.67% -3.81% 0% 103218 1.6791 112.02 16.27 0% 0 0% 0 0% 0 0% 0%
20230926 17.3 17.35 16.76 16.95 -2.87% -0.47% 0% 64723 1.1023 76.31 17.03 0% 0 0% 0 0% 0 0% 0%
20230925 17.29 17.53 17.11 17.45 -0.8% 1.04% 0% 78775 1.3608 91.65 17.27 0% 0 0% 0 0% 0 0% 0%
20230922 16.55 17.59 16.55 17.59 4.58% 1.38% 0% 123878 2.1497 150.74 17.35 0% 0 0% 0 0% 0 0% 0%
20230921 16.89 17.09 16.44 16.82 -1.64% 0.72% 0% 64282 1.0734 83.01 16.7 0% 0 0% 0 0% 0 0% 0%
20230920 16.09 17.23 16.07 17.1 5.75% 1.66% 0% 73112 1.2298 94.62 16.82 0% 0 0% 0 0% 0 0% 0%
20230919 16.58 16.77 15.98 16.17 -2.41% -0.06% 0% 19227 0.3111 25.5 16.18 0% 0 0% 0 0% 0 0% 0%
20230918 15.77 16.92 15.66 16.57 5.01% 0.3% 0% 30363 0.5017 41.5 16.52 0% 0 0% 0 0% 0 0% 0%
20230915 16.1 16.26 15.74 15.78 -1.93% -0.57% 0% 18191 0.2887 25.19 15.87 0% 0 0% 0 0% 0 0% 0%
20230914 16.6 16.62 15.91 16.09 -2.54% -0.56% 0% 17541 0.2839 25.52 16.18 0% 0 0% 0 0% 0 0% 0%
20230913 16.88 16.88 16.41 16.51 -1.9% -0.42% 0% 16675 0.2764 25.95 16.58 0% 0 0% 0 0% 0 0% 0%
20230912 16.79 17 16.72 16.83 0.18% -0.24% 0% 18150 0.3062 30.55 16.87 0% 0 0% 0 0% 0 0% 0%
20230911 16.39 16.89 16.34 16.8 2.25% 0.66% 0% 20412 0.3407 37.17 16.69 0% 0 0% 0 0% 0 0% 0%
20230908 16.21 16.55 16.15 16.43 0.86% 0.12% 0% 13397 0.2199 26.56 16.41 0% 0 0% 0 0% 0 0% 0%
20230907 16.56 16.68 16.25 16.29 -2.04% -0.61% 0% 22085 0.3619 48.13 16.39 0% 0 0% 0 0% 0 0% 0%
20230906 16.61 16.84 16.53 16.63 -0.66% 0% 0% 19178 0.3189 48.77 16.63 0% 0 0% 0 0% 0 0% 0%
20230905 16.71 16.88 16.6 16.74 -0.06% -0.06% 0% 19435 0.3255 51.79 16.75 0% 0 0% 0 0% 0 0% 0%
20230904 16.86 16.87 16.6 16.75 -0.59% 0.18% 0% 26265 0.4391 68.12 16.72 0% 0 0% 0 0% 0 0% 0%
20230901 16.62 17 16.37 16.85 1.94% 0.54% 0% 38587 0.6467 105.3 16.76 0% 0 0% 0 0% 0 0% 0%
20230831 16.86 16.97 16.4 16.53 -1.43% -0.18% 0% 23304 0.386 66.53 16.56 0% 0 0% 0 0% 0 0% 0%
20230830 16.85 17.01 16.63 16.77 0% -0.24% 0% 40833 0.6863 124.44 16.81 0% 0 0% 0 0% 0 0% 0%
20230829 15.59 16.79 15.56 16.77 7.64% 1.95% 0% 54142 0.8905 184.55 16.45 0% 0 0% 0 0% 0 0% 0%
20230828 16.22 16.32 15.37 15.58 1.23% -1.33% 0% 19130 0.3021 75.24 15.79 0% 0 0% 0 0% 0 0% 0%
20230825 15.56 15.75 15.3 15.39 -1.97% -0.58% 0% 19570 0.3029 77.79 15.48 0% 0 0% 0 0% 0 0% 0%
20230824 15.95 15.98 15.56 15.7 -2.36% -0.06% 0% 21730 0.3414 90.71 15.71 0% 0 0% 0 0% 0 0% 0%
20230823 15.98 16.36 15.72 16.08 0.88% 0.37% 0% 30623 0.4907 138.89 16.02 0% 0 0% 0 0% 0 0% 0%
20230822 16.01 16.45 15.6 15.94 1.53% -0.31% 0% 41266 0.6598 209.72 15.99 0% 0 0% 0 0% 0 0% 0%
20230821 15.61 15.99 15.6 15.7 0.19% -0.32% 0% 13204 0.208 76.75 15.75 0% 0 0% 0 0% 0 0% 0%
20230818 15.55 16.13 15.55 15.67 0.32% -1.45% 0% 24955 0.3968 145.21 15.9 0% 0 0% 0 0% 0 0% 0%
20230817 15.22 15.65 14.85 15.62 3.44% 1.69% 0% 20335 0.3124 120.21 15.36 0% 0 0% 0 0% 0 0% 0%
20230816 15.3 15.35 15.09 15.1 -1.24% -0.59% 0% 8820 0.134 52.82 15.19 0% 0 0% 0 0% 0 0% 0%
20230815 15.41 15.59 15.21 15.29 -1.42% -0.46% 0% 9701 0.149 56.18 15.36 0% 0 0% 0 0% 0 0% 0%
20230814 15.36 15.55 15.21 15.51 0.58% 0.91% 0% 9006 0.1384 49.51 15.37 0% 0 0% 0 0% 0 0% 0%
20230811 15.59 15.71 15.42 15.42 -1.15% -0.9% 0% 11644 0.1812 59.5 15.56 0% 0 0% 0 0% 0 0% 0%
20230810 15.6 15.66 15.45 15.6 0.26% 0.32% 0% 9037 0.1405 36.81 15.55 0% 0 0% 0 0% 0 0% 0%
20230809 15.73 15.73 15.45 15.56 -0.95% 0% 0% 9206 0.1432 33.75 15.56 0% 0 0% 0 0% 0 0% 0%
20230808 15.99 16.08 15.55 15.71 -1.19% -0.06% 0% 16722 0.2629 60.15 15.72 0% 0 0% 0 0% 0 0% 0%
20230807 16.05 16.13 15.86 15.9 -1.18% -0.25% 0% 14016 0.2234 49.48 15.94 0% 0 0% 0 0% 0 0% 0%
20230804 16.16 16.38 15.93 16.09 0.06% -0.19% 0% 15507 0.2499 55.7 16.12 0% 0 0% 0 0% 0 0% 0%
20230803 16.4 16.41 16.07 16.08 -1.95% -0.62% 0% 15200 0.246 52.56 16.18 0% 0 0% 0 0% 0 0% 0%
20230802 16.27 16.49 16.15 16.4 0.8% 0.43% 0% 14300 0.2335 47.29 16.33 0% 0 0% 0 0% 0 0% 0%
20230801 16.58 16.68 16.18 16.27 -1.87% -0.43% 0% 17533 0.2865 54.76 16.34 0% 0 0% 0 0% 0 0% 0%
20230731 16.54 16.92 16.44 16.58 0.24% -0.72% 0% 24126 0.4028 73.03 16.7 0% 0 0% 0 0% 0 0% 0%
20230728 16.3 16.76 15.78 16.54 1.1% 0.98% 0% 43678 0.7155 124.66 16.38 0% 0 0% 0 0% 0 0% 0%
20230727 16.1 16.54 16.1 16.36 1.93% -0.12% 0% 34927 0.5722 96.91 16.38 0% 0 0% 0 0% 0 0% 0%
20230726 16.25 16.33 15.98 16.05 -1.71% -0.43% 0% 16821 0.2712 41.74 16.12 0% 0 0% 0 0% 0 0% 0%
20230725 16.1 16.44 15.99 16.33 2.13% 0.55% 0% 22778 0.3699 48.11 16.24 0% 0 0% 0 0% 0 0% 0%
20230724 16 16.12 15.81 15.99 0.44% 0.06% 0% 12111 0.1935 21.47 15.98 0% 0 0% 0 0% 0 0% 0%
20230721 16.43 16.48 15.89 15.92 -3.57% -1.24% 0% 27504 0.4435 38.66 16.12 0% 0 0% 0 0% 0 0% 0%
20230720 16.72 16.93 16.38 16.51 -0.66% -0.54% 0% 25811 0.4285 29.1 16.6 0% 0 0% 0 0% 0 0% 0%
20230719 16.8 16.86 16.42 16.62 -1.13% 0% 0% 25353 0.4213 28.73 16.62 0% 0 0% 0 0% 0 0% 0%
20230718 16.73 17.08 16.6 16.81 0.36% -0.12% 0% 22021 0.3707 25.54 16.83 0% 0 0% 0 0% 0 0% 0%
20230717 16.97 17.17 16.52 16.75 -1.93% 0.3% 0% 32680 0.5459 37.33 16.7 0% 0 0% 0 0% 0 0% 0%
20230714 17.2 17.35 16.86 17.08 -1.39% 0% 0% 43808 0.7484 51.76 17.08 0% 0 0% 0 0% 0 0% 0%
20230713 17.28 17.55 17.01 17.32 -0.92% 0.7% 0% 63231 1.0875 77.47 17.2 0% 0 0% 0 0% 0 0% 0%
20230712 17.5 18.01 17.4 17.48 -1.63% -1.08% 0% 79654 1.4074 113.53 17.67 0% 0 0% 0 0% 0 0% 0%
20230711 17.64 17.93 17.36 17.77 0.11% 0.62% 0% 90231 1.5939 127.26 17.66 0% 0 0% 0 0% 0 0% 0%
20230710 18.31 18.9 17.6 17.75 -5.38% -1.72% 0% 144306 2.6061 251.39 18.06 0% 0 0% 0 0% 0 0% 0%
20230707 17.19 19.73 16.84 18.76 12.4% 2.18% 0% 198583 3.6469 443.39 18.36 0% 0 0% 0 0% 0 0% 0%
20230706 16.39 16.8 16.17 16.69 1.83% 0.54% 0% 22607 0.3752 62.97 16.6 0% 0 0% 0 0% 0 0% 0%
20230705 16.7 16.78 16.33 16.39 -1.27% -0.61% 0% 17732 0.2924 56.5 16.49 0% 0 0% 0 0% 0 0% 0%
20230704 16.15 16.69 16.15 16.6 2.41% 0.12% 0% 28926 0.4795 75.74 16.58 0% 0 0% 0 0% 0 0% 0%
20230703 16.43 16.65 16.12 16.21 -1.34% -0.61% 0% 22863 0.373 59.05 16.31 0% 0 0% 0 0% 0 0% 0%
20230630 16.29 16.72 16.24 16.43 0.43% -0.42% 0% 25385 0.4188 64.2 16.5 0% 0 0% 0 0% 0 0% 0%
20230629 16.16 16.58 15.99 16.36 1.24% -0.18% 0% 34509 0.5657 84.78 16.39 0% 0 0% 0 0% 0 0% 0%
20230628 15.76 16.17 15.39 16.16 2.28% 1.89% 0% 35025 0.5556 80.05 15.86 0% 0 0% 0 0% 0 0% 0%
20230627 15.53 15.92 15.5 15.8 1.74% 0.51% 0% 24326 0.3824 53.18 15.72 0% 0 0% 0 0% 0 0% 0%
20230626 15.5 16.03 15.45 15.53 -0.96% -1.27% 0% 28103 0.4421 59.71 15.73 0% 0 0% 0 0% 0 0% 0%
20230621 15.79 16.11 15.67 15.68 -1.07% -1.07% 0% 26668 0.4228 56.34 15.85 0% 0 0% 0 0% 0 0% 0%
20230620 15.43 15.96 15.3 15.85 2.52% 1.08% 0% 34249 0.5371 68.64 15.68 0% 0 0% 0 0% 0 0% 0%
20230619 15.39 15.65 15.33 15.46 -0.13% -0.19% 0% 26344 0.408 47.27 15.49 0% 0 0% 0 0% 0 0% 0%
20230616 15.41 15.78 15.35 15.48 0.45% -0.26% 0% 35762 0.555 57.19 15.52 0% 0 0% 0 0% 0 0% 0%
20230615 15.2 15.53 15 15.41 1.38% 0.33% 0% 30191 0.4637 44.13 15.36 0% 0 0% 0 0% 0 0% 0%
20230614 15.28 15.49 15 15.2 -0.98% -0.13% 0% 31046 0.4724 40.43 15.22 0% 0 0% 0 0% 0 0% 0%
20230613 15.16 15.49 15.06 15.35 1.19% 0.2% 0% 41853 0.6413 52.09 15.32 0% 0 0% 0 0% 0 0% 0%
20230612 14.58 15.25 14.3 15.17 4.77% 1.61% 0% 55878 0.8342 63.4 14.93 0% 0 0% 0 0% 0 0% 0%
20230609 14.35 14.76 14.35 14.48 0.91% -0.34% 0% 30495 0.443 32.58 14.53 0% 0 0% 0 0% 0 0% 0%
20230608 14.65 14.74 14.33 14.35 -2.18% -0.9% 0% 33225 0.4812 32.55 14.48 0% 0 0% 0 0% 0 0% 0%
20230607 15.15 15.3 14.56 14.67 -3.55% -0.54% 0% 47755 0.7043 42.79 14.75 0% 0 0% 0 0% 0 0% 0%
20230606 15.48 15.99 15.1 15.21 -3.92% -1.36% 0% 69838 1.0768 58.64 15.42 0% 0 0% 0 0% 0 0% 0%
20230605 15.14 16.16 15.14 15.83 4.42% 0.57% 0% 66283 1.0436 56.62 15.74 0% 0 0% 0 0% 0 0% 0%
20230602 15.51 16.21 15.12 15.16 -5.43% -1.43% 0% 73786 1.1349 63.33 15.38 0% 0 0% 0 0% 0 0% 0%
20230601 17.66 18.55 15.9 16.03 -5.48% -5.71% 0% 90989 1.547 116.84 17 0% 0 0% 0 0% 0 0% 0%
20230531 16.8 17.6 16.3 16.96 -1.57% 0.06% 0% 59806 1.014 84.36 16.95 0% 0 0% 0 0% 0 0% 0%
20230530 16.86 18.04 16.73 17.23 1% -1.66% 0% 77776 1.3628 90.67 17.52 0% 0 0% 0 0% 0 0% 0%
20230529 16.81 17.45 16.46 17.06 0.53% 1.01% 0% 53824 0.9091 65.7 16.89 0% 0 0% 0 0% 0 0% 0%
20230526 17.8 17.98 16.66 16.97 -6.04% -0.35% 0% 72181 1.2296 96.48 17.03 0% 0 0% 0 0% 0 0% 0%
20230525 17.75 18.17 17.41 18.06 -1.69% 1.29% 0% 92086 1.6422 145.67 17.83 0% 0 0% 0 0% 0 0% 0%
20230524 16.46 18.5 16.33 18.37 7.49% 3.09% 0% 118643 2.1142 229.34 17.82 0% 0 0% 0 0% 0 0% 0%
20230523 16.44 17.78 16.27 17.09 2.03% 0.06% 0% 84352 1.4405 216.54 17.08 0% 0 0% 0 0% 0 0% 0%
20230522 15.6 17 15.44 16.75 6.21% 2.7% 0% 60590 0.9881 181.36 16.31 0% 0 0% 0 0% 0 0% 0%
20230519 15.21 16.48 15.08 15.77 2.27% -0.57% 0% 41640 0.6605 141.49 15.86 0% 0 0% 0 0% 0 0% 0%
20230518 14.85 15.42 14.81 15.42 4.4% 1.65% 0% 21170 0.3211 77.43 15.17 0% 0 0% 0 0% 0 0% 0%
20230517 14.58 14.79 14.51 14.77 1.3% 0.48% 0% 6000 0.0882 21.79 14.7 0% 0 0% 0 0% 0 0% 0%
20230516 15 15 14.57 14.58 -1.35% -0.61% 0% 7728 0.1134 27.02 14.67 0% 0 0% 0 0% 0 0% 0%
20230515 14.62 14.8 14.48 14.78 0.89% 0.89% 0% 5769 0.0845 20.65 14.65 0% 0 0% 0 0% 0 0% 0%
20230510 14.86 15.14 14.74 14.9 0.68% 0.13% 0% 12784 0.1902 113.41 14.88 0% 0 0% 0 0% 0 0% 0%
20230509 15.06 15.18 14.8 14.8 -2.31% -0.74% 0% 7774 0.1159 25.39 14.91 0% 0 0% 0 0% 0 0% 0%
20230508 14.86 15.2 14.86 15.15 0.6% 0.66% 0% 6351 0.0956 18.59 15.05 0% 0 0% 0 0% 0 0% 0%
20230505 15.12 15.23 14.78 15.06 -1.38% 0.47% 0% 9382 0.1406 23.93 14.99 0% 0 0% 0 0% 0 0% 0%
20230504 14.96 15.43 14.83 15.27 2.07% 0.99% 0% 11474 0.1735 27.01 15.12 0% 0 0% 0 0% 0 0% 0%
20230428 14.82 15.06 14.82 14.96 0.34% 0.13% 0% 8275 0.1236 17.21 14.94 0% 0 0% 0 0% 0 0% 0%
20230427 14.92 15.08 14.78 14.91 -0.67% -0.33% 0% 7876 0.1178 15.01 14.96 0% 0 0% 0 0% 0 0% 0%
20230426 14.26 15.08 14.26 15.01 4.09% 2.04% 0% 15543 0.2286 28.85 14.71 0% 0 0% 0 0% 0 0% 0%
20230425 14.84 14.85 14.1 14.42 -2.57% 0.35% 0% 10147 0.1458 17.96 14.37 0% 0 0% 0 0% 0 0% 0%
20230424 14.78 14.97 14.61 14.8 0.14% 0.07% 0% 6004 0.0888 11.09 14.79 0% 0 0% 0 0% 0 0% 0%
20230421 15.3 15.42 14.74 14.78 -3.4% -1.86% 0% 11103 0.1672 21.11 15.06 0% 0 0% 0 0% 0 0% 0%
20230420 15.81 15.81 15.25 15.3 -3.23% -0.52% 0% 12019 0.1849 24.51 15.38 0% 0 0% 0 0% 0 0% 0%
20230419 15.75 15.93 15.75 15.81 -0.69% -0.13% 0% 6785 0.1074 14.68 15.83 0% 0 0% 0 0% 0 0% 0%
20230418 15.7 16.02 15.68 15.92 1.14% 0.38% 0% 12065 0.1913 27.01 15.86 0% 0 0% 0 0% 0 0% 0%
20230417 15.66 15.8 15.54 15.74 0.51% 0.19% 0% 7879 0.1238 18.65 15.71 0% 0 0% 0 0% 0 0% 0%
20230414 15.67 15.7 15.54 15.66 0.9% 0.26% 0% 6019 0.094 15.22 15.62 0% 0 0% 0 0% 0 0% 0%
20230413 15.73 15.78 15.45 15.52 -1.34% -0.7% 0% 7737 0.1209 20.49 15.63 0% 0 0% 0 0% 0 0% 0%
20230412 15.84 15.94 15.57 15.73 -0.69% 0.25% 0% 11029 0.173 28.72 15.69 0% 0 0% 0 0% 0 0% 0%
20230411 15.8 15.92 15.62 15.84 0.51% 0.32% 0% 7380 0.1165 20.43 15.79 0% 0 0% 0 0% 0 0% 0%
20230410 16.03 16.03 15.7 15.76 -1.19% -0.25% 0% 7372 0.1165 19.82 15.8 0% 0 0% 0 0% 0 0% 0%
20230407 15.83 15.98 15.68 15.95 1.33% 0.57% 0% 7243 0.1149 18.97 15.86 0% 0 0% 0 0% 0 0% 0%
20230406 16 16.05 15.67 15.74 -1.63% -0.19% 0% 12743 0.201 31.23 15.77 0% 0 0% 0 0% 0 0% 0%
20230404 16.48 16.52 15.92 16 -2.91% -0.68% 0% 15557 0.2506 39 16.11 0% 0 0% 0 0% 0 0% 0%
20230403 16.43 16.57 16.26 16.48 0.3% 0.61% 0% 11081 0.1815 28.9 16.38 0% 0 0% 0 0% 0 0% 0%
20230331 15.99 16.67 15.98 16.43 3.33% 0.06% 0% 20541 0.3373 52.91 16.42 0% 0 0% 0 0% 0 0% 0%
20230330 15.98 16.17 15.74 15.9 -0.75% -0.19% 0% 10801 0.1721 26.14 15.93 0% 0 0% 0 0% 0 0% 0%
20230329 16.3 16.5 16.01 16.02 -1.84% -0.99% 0% 14139 0.2288 34.09 16.18 0% 0 0% 0 0% 0 0% 0%
20230328 16.28 16.51 16.22 16.32 0.25% -0.12% 0% 10877 0.1777 24.58 16.34 0% 0 0% 0 0% 0 0% 0%
20230327 16.75 16.8 16.28 16.28 -2.75% -1.21% 0% 15664 0.2581 31.51 16.48 0% 0 0% 0 0% 0 0% 0%
20230324 16.66 16.78 16.62 16.74 0.48% 0.3% 0% 9945 0.166 18.87 16.69 0% 0 0% 0 0% 0 0% 0%
20230323 16.9 16.93 16.6 16.66 -1.65% -0.06% 0% 14452 0.2409 65 16.67 0% 0 0% 0 0% 0 0% 0%
20230322 17.1 17.24 16.85 16.94 -0.82% -0.53% 0% 16657 0.2837 29.27 17.03 0% 0 0% 0 0% 0 0% 0%
20230321 16.86 17.11 16.81 17.08 0.83% 0.65% 0% 12593 0.2137 22.22 16.97 0% 0 0% 0 0% 0 0% 0%
20230320 16.96 16.98 16.66 16.94 -0.06% 0.59% 0% 11858 0.1997 20.27 16.84 0% 0 0% 0 0% 0 0% 0%
20230317 16.77 16.95 16.64 16.95 0.89% 0.89% 0% 17138 0.288 28.42 16.8 0% 0 0% 0 0% 0 0% 0%
20230316 16.55 16.94 16.4 16.8 0.72% 0.6% 0% 16992 0.2837 27.23 16.7 0% 0 0% 0 0% 0 0% 0%
20230315 16.53 16.88 16.53 16.68 0.48% -0.36% 0% 12945 0.2167 19.42 16.74 0% 0 0% 0 0% 0 0% 0%
20230314 17.26 17.26 16.36 16.6 -3.04% -0.24% 0% 26059 0.4335 38.63 16.64 0% 0 0% 0 0% 0 0% 0%
20230313 17.7 17.8 16.82 17.12 -4.73% -0.75% 0% 34400 0.5935 50.87 17.25 0% 0 0% 0 0% 0 0% 0%
20230310 17.7 18.5 17.65 17.97 0.84% -0.99% 0% 36918 0.6702 59.84 18.15 0% 0 0% 0 0% 0 0% 0%
20230309 17.88 17.94 17.6 17.82 -0.28% 0.28% 0% 20211 0.3592 32.77 17.77 0% 0 0% 0 0% 0 0% 0%
20230308 17.53 17.98 17.43 17.87 1.25% 0.45% 0% 23803 0.4234 34.66 17.79 0% 0 0% 0 0% 0 0% 0%
20230307 18.02 18.06 17.36 17.65 -2.86% -0.17% 0% 35058 0.6198 52.37 17.68 0% 0 0% 0 0% 0 0% 0%
20230306 18.68 18.68 18.02 18.17 -2.63% -0.22% 0% 37658 0.6857 60.72 18.21 0% 0 0% 0 0% 0 0% 0%
20230303 18.35 18.68 18.13 18.66 1.25% 1.3% 0% 47327 0.8716 82.02 18.42 0% 0 0% 0 0% 0 0% 0%
20230302 18.22 19.15 17.81 18.43 1.43% -0.54% 0% 76537 1.4182 144.14 18.53 0% 0 0% 0 0% 0 0% 0%
20230301 18.29 18.4 18.01 18.17 -2.31% -0.06% 0% 60515 1.1003 123.93 18.18 0% 0 0% 0 0% 0 0% 0%
20230228 17.39 18.72 17.21 18.6 6.47% 3.05% 0% 96291 1.7377 212.14 18.05 0% 0 0% 0 0% 0 0% 0%
20230227 17.65 17.69 17.34 17.47 -1.3% 0.11% 0% 29476 0.5144 74.18 17.45 0% 0 0% 0 0% 0 0% 0%
20230224 18.05 18.09 17.52 17.7 -3.44% -0.17% 0% 65284 1.1572 170.41 17.73 0% 0 0% 0 0% 0 0% 0%
20230223 16.61 18.39 16.61 18.33 10.42% 3.04% 0% 102854 1.83 291.59 17.79 0% 0 0% 0 0% 0 0% 0%
20230222 16.53 16.61 16.4 16.6 0.12% 0.42% 0% 5939 0.0982 18.74 16.53 0% 0 0% 0 0% 0 0% 0%
20230221 16.54 16.68 16.45 16.58 0.73% 0.06% 0% 8998 0.1491 26.13 16.57 0% 0 0% 0 0% 0 0% 0%
20230220 16.32 16.48 16.21 16.46 0.8% 0.8% 0% 9803 0.1601 26.53 16.33 0% 0 0% 0 0% 0 0% 0%
20230217 16.47 16.75 16.33 16.33 0% -1.21% 0% 12765 0.211 34.52 16.53 0% 0 0% 0 0% 0 0% 0%
20230216 16.97 16.98 16.25 16.33 -3.6% -2.22% 0% 20197 0.3373 54.44 16.7 0% 0 0% 0 0% 0 0% 0%
20230215 16.85 16.99 16.85 16.94 0.53% 0.06% 0% 12638 0.214 34.54 16.93 0% 0 0% 0 0% 0 0% 0%
20230214 17.02 17.05 16.82 16.85 -0.53% -0.24% 0% 12947 0.2187 34.36 16.89 0% 0 0% 0 0% 0 0% 0%
20230213 16.89 17.01 16.85 16.94 0.47% 0% 0% 13787 0.2335 35.79 16.94 0% 0 0% 0 0% 0 0% 0%
20230210 17.31 17.32 16.83 16.86 -2.03% -0.71% 0% 22461 0.3814 56.39 16.98 0% 0 0% 0 0% 0 0% 0%
20230209 16.8 17.27 16.73 17.21 1.83% 0.64% 0% 32429 0.5546 84.59 17.1 0% 0 0% 0 0% 0 0% 0%
20230208 16.71 17.05 16.54 16.9 0.9% 0.24% 0% 20541 0.3463 55.43 16.86 0% 0 0% 0 0% 0 0% 0%
20230207 16.64 16.76 16.5 16.75 1.21% 0.54% 0% 11750 0.1957 30.66 16.66 0% 0 0% 0 0% 0 0% 0%
20230206 16.8 16.8 16.52 16.55 -0.18% -0.24% 0% 8678 0.144 22.03 16.59 0% 0 0% 0 0% 0 0% 0%
20230203 16.69 16.75 16.41 16.58 -0.24% -0.06% 0% 11649 0.1932 28.52 16.59 0% 0 0% 0 0% 0 0% 0%
20230202 16.83 16.85 16.6 16.62 -1.25% -0.42% 0% 14620 0.244 35.16 16.69 0% 0 0% 0 0% 0 0% 0%
20230201 16.7 16.85 16.64 16.83 0.66% 0.54% 0% 17610 0.2948 42.64 16.74 0% 0 0% 0 0% 0 0% 0%
20230131 16.48 16.79 16.26 16.72 1.77% 1.09% 0% 22370 0.3701 53.14 16.54 0% 0 0% 0 0% 0 0% 0%
20230130 16.04 16.59 16.04 16.43 3.33% 0.24% 0% 24866 0.4076 57.69 16.39 0% 0 0% 0 0% 0 0% 0%
20230120 15.86 15.98 15.69 15.9 1.21% 0.38% 0% 10338 0.1638 23.15 15.84 0% 0 0% 0 0% 0 0% 0%
20230119 15.65 15.77 15.55 15.71 0.38% 0.13% 0% 8298 0.1302 77.22 15.69 0% 0 0% 0 0% 0 0% 0%
20230118 15.55 15.7 15.47 15.65 1.1% 0.32% 0% 8473 0.1322 18.1 15.6 0% 0 0% 0 0% 0 0% 0%
20230117 15.69 15.69 15.43 15.48 -0.9% -0.13% 0% 8159 0.1265 17.1 15.5 0% 0 0% 0 0% 0 0% 0%
20230116 15.49 15.65 15.36 15.62 1.3% 0.32% 0% 8816 0.1373 18.23 15.57 0% 0 0% 0 0% 0 0% 0%
20230113 15.41 15.59 15.33 15.42 0.13% -0.26% 0% 6579 0.1017 13.06 15.46 0% 0 0% 0 0% 0 0% 0%
20230112 15.45 15.66 15.36 15.4 -0.32% -0.71% 0% 8042 0.1247 15.78 15.51 0% 0 0% 0 0% 0 0% 0%
20230111 15.8 15.92 15.42 15.45 -1.84% -1.15% 0% 8083 0.1263 15.71 15.63 0% 0 0% 0 0% 0 0% 0%
20230110 15.89 15.89 15.6 15.74 -0.69% 0.25% 0% 7362 0.1156 14.25 15.7 0% 0 0% 0 0% 0 0% 0%
20230109 15.63 15.89 15.6 15.85 1.6% 0.38% 0% 12319 0.1945 24.18 15.79 0% 0 0% 0 0% 0 0% 0%
20230106 15.7 15.91 15.54 15.6 -0.45% -0.89% 0% 10979 0.1728 21.22 15.74 0% 0 0% 0 0% 0 0% 0%
20230105 15.51 15.72 15.43 15.67 1.1% 0.38% 0% 10193 0.1591 18.96 15.61 0% 0 0% 0 0% 0 0% 0%
20230104 15.33 15.58 15.33 15.5 0.45% 0.26% 0% 9044 0.1398 15.48 15.46 0% 0 0% 0 0% 0 0% 0%
20230103 15.11 15.43 15.07 15.43 1.85% 0.78% 0% 9748 0.1492 16.27 15.31 0% 0 0% 0 0% 0 0% 0%
20221230 15.23 15.3 15.08 15.15 0.6% -0.07% 0% 6486 0.0983 42.83 15.16 0% 0 0% 0 0% 0 0% 0%
20221229 15.16 15.35 15.04 15.06 -0.53% -0.79% 0% 7662 0.1163 61.47 15.18 0% 0 0% 0 0% 0 0% 0%
20221228 15.53 15.53 15.12 15.14 -2.64% -0.66% 0% 8473 0.1291 63 15.24 0% 0 0% 0 0% 0 0% 0%
20221227 15.58 15.67 15.32 15.55 0.06% 0.32% 0% 8967 0.139 66.58 15.5 0% 0 0% 0 0% 0 0% 0%
20221226 15.11 15.55 15.1 15.54 2.85% 0.91% 0% 9815 0.1512 71.21 15.4 0% 0 0% 0 0% 0 0% 0%
20221223 15.2 15.3 14.99 15.11 -0.98% -0.13% 0% 7865 0.119 54.4 15.13 0% 0 0% 0 0% 0 0% 0%
20221222 15.8 15.85 15.14 15.26 -2.62% -0.97% 0% 10762 0.1658 71.85 15.41 0% 0 0% 0 0% 0 0% 0%
20221221 16.17 16.17 15.5 15.67 -2.73% -0.44% 0% 11046 0.1739 72.23 15.74 0% 0 0% 0 0% 0 0% 0%
20221220 15.96 16.24 15.77 16.11 1.19% 0.5% 0% 9400 0.1507 56.35 16.03 0% 0 0% 0 0% 0 0% 0%
20221219 16.32 16.46 15.88 15.92 -2.81% -1.49% 0% 13852 0.2238 67.48 16.16 0% 0 0% 0 0% 0 0% 0%
20221216 16.85 16.91 16.34 16.38 -3.36% -1.03% 0% 14374 0.2379 71.33 16.55 0% 0 0% 0 0% 0 0% 0%
20221215 16.72 16.95 16.6 16.95 2.17% 0.89% 0% 15520 0.2608 79.66 16.8 0% 0 0% 0 0% 0 0% 0%
20221214 16.56 16.73 16.46 16.59 -0.06% 0% 0% 8144 0.1351 43.27 16.59 0% 0 0% 0 0% 0 0% 0%
20221213 16.74 16.94 16.56 16.6 -0.9% -0.6% 0% 11068 0.1848 52.08 16.7 0% 0 0% 0 0% 0 0% 0%
20221212 17 17.01 16.7 16.75 -1.12% -0.36% 0% 11681 0.1963 53.82 16.81 0% 0 0% 0 0% 0 0% 0%
20221209 17.18 17.23 16.92 16.94 -1.4% -0.59% 0% 13038 0.2222 61.45 17.04 0% 0 0% 0 0% 0 0% 0%
20221208 17.16 17.32 17.1 17.18 -0.58% -0.06% 0% 13915 0.2392 65.85 17.19 0% 0 0% 0 0% 0 0% 0%
20221207 17.33 17.47 17.18 17.28 -1.54% -0.23% 0% 22236 0.3852 106.02 17.32 0% 0 0% 0 0% 0 0% 0%
20221206 17.16 17.69 16.83 17.55 2.33% 1.45% 0% 43416 0.751 214.06 17.3 0% 0 0% 0 0% 0 0% 0%
20221205 17.1 17.25 17.03 17.15 0.29% 0.29% 0% 10773 0.1842 58.48 17.1 0% 0 0% 0 0% 0 0% 0%
20221202 16.93 17.18 16.9 17.1 0.41% 0.29% 0% 8162 0.1392 41.7 17.05 0% 0 0% 0 0% 0 0% 0%
20221201 17.15 17.31 17.01 17.03 0.06% -0.64% 0% 13734 0.2354 60.57 17.14 0% 0 0% 0 0% 0 0% 0%
20221130 16.8 17.27 16.7 17.02 1.37% 0.18% 0% 18853 0.3203 80.46 16.99 0% 0 0% 0 0% 0 0% 0%
20221129 16.46 16.81 16.37 16.79 2% 0.54% 0% 12333 0.2059 67.86 16.7 0% 0 0% 0 0% 0 0% 0%
20221128 16.48 16.52 16.2 16.46 -0.48% 0.61% 0% 8490 0.1389 46.02 16.36 0% 0 0% 0 0% 0 0% 0%
20221125 16.78 16.82 16.52 16.54 -1.43% -0.48% 0% 10445 0.1736 56.69 16.62 0% 0 0% 0 0% 0 0% 0%
20221124 16.7 17.18 16.7 16.78 0.78% -0.77% 0% 10313 0.1744 55.12 16.91 0% 0 0% 0 0% 0 0% 0%
20221123 16.87 16.95 16.51 16.65 -1.3% -0.3% 0% 11598 0.1937 59.55 16.7 0% 0 0% 0 0% 0 0% 0%
20221122 17.2 17.46 16.79 16.87 -2.93% -1.4% 0% 15019 0.257 79.02 17.11 0% 0 0% 0 0% 0 0% 0%
20221121 17.04 17.45 16.94 17.38 0.29% 0.99% 0% 14223 0.2448 77.45 17.21 0% 0 0% 0 0% 0 0% 0%
20221118 17.57 17.83 17.33 17.33 0.46% -1.08% 0% 25216 0.4419 142.15 17.52 0% 0 0% 0 0% 0 0% 0%
20221117 17.42 17.51 17.07 17.25 -0.98% 0.17% 0% 10643 0.1833 65.78 17.22 0% 0 0% 0 0% 0 0% 0%
20221116 17.48 17.6 17.35 17.42 -0.34% -0.23% 0% 9690 0.1692 60.61 17.46 0% 0 0% 0 0% 0 0% 0%
20221115 17.02 17.5 17 17.48 2.22% 0.92% 0% 11702 0.2027 70 17.32 0% 0 0% 0 0% 0 0% 0%
20221114 17.23 17.35 17.04 17.1 -0.41% -0.47% 0% 7435 0.1277 44.35 17.18 0% 0 0% 0 0% 0 0% 0%
20221111 17.65 17.65 17.14 17.17 0% -1.04% 0% 11712 0.2032 68.88 17.35 0% 0 0% 0 0% 0 0% 0%
20221110 17.51 17.52 17.13 17.17 -1.94% -0.52% 0% 12181 0.2103 71.73 17.26 0% 0 0% 0 0% 0 0% 0%
20221109 17.54 17.66 17.36 17.51 0.34% -0.28% 0% 8815 0.1548 51.19 17.56 0% 0 0% 0 0% 0 0% 0%
20221108 17.61 17.68 17.32 17.45 -0.91% 0.11% 0% 8701 0.1517 48.05 17.43 0% 0 0% 0 0% 0 0% 0%
20221107 17.52 17.69 17.42 17.61 0.4% 0.17% 0% 10788 0.1896 58.91 17.58 0% 0 0% 0 0% 0 0% 0%
20221104 17.2 17.65 17.19 17.54 1.5% 0.23% 0% 13349 0.2336 73.76 17.5 0% 0 0% 0 0% 0 0% 0%
20221103 17.53 17.53 17.13 17.28 0.29% 0.12% 0% 9732 0.168 53.68 17.26 0% 0 0% 0 0% 0 0% 0%
20221102 16.8 17.34 16.74 17.23 2.13% 0.41% 0% 14419 0.2475 77.67 17.16 0% 0 0% 0 0% 0 0% 0%
20221101 16.5 16.93 16.49 16.87 1.93% 0.6% 0% 10923 0.1832 57.61 16.77 0% 0 0% 0 0% 0 0% 0%
20221031 16.19 16.66 16.19 16.55 2.41% 0.3% 0% 11861 0.1957 57.6 16.5 0% 0 0% 0 0% 0 0% 0%
20221028 17.1 17.1 16.11 16.16 -5.72% -2.65% 0% 16411 0.2725 78.38 16.6 0% 0 0% 0 0% 0 0% 0%
20221027 17.88 17.89 17.13 17.14 -3.27% -1.72% 0% 20090 0.3503 100.44 17.44 0% 0 0% 0 0% 0 0% 0%
20221026 17.56 17.99 17.55 17.72 0.97% -0.28% 0% 21123 0.3754 110.6 17.77 0% 0 0% 0 0% 0 0% 0%
20221025 17.71 18 16.81 17.55 -1.9% 1.39% 0% 18928 0.3276 98.58 17.31 0% 0 0% 0 0% 0 0% 0%
20221024 18.19 18.49 17.76 17.89 -1.16% -1.54% 0% 11733 0.2132 66.12 18.17 0% 0 0% 0 0% 0 0% 0%
20221021 18.14 18.55 17.9 18.1 -0.22% -0.39% 0% 12320 0.2239 67.53 18.17 0% 0 0% 0 0% 0 0% 0%
20221020 18.45 18.52 18.05 18.14 -1.79% -0.66% 0% 13011 0.2376 67.42 18.26 0% 0 0% 0 0% 0 0% 0%
20221019 18.74 18.79 18.4 18.47 -1.81% -0.65% 0% 13966 0.2596 66.68 18.59 0% 0 0% 0 0% 0 0% 0%
20221018 19.74 19.74 18.78 18.81 -2.39% -1.1% 0% 22326 0.4247 108.9 19.02 0% 0 0% 0 0% 0 0% 0%
20221017 18.77 19.28 18.64 19.27 2.72% 1.31% 0% 17275 0.3285 89.35 19.02 0% 0 0% 0 0% 0 0% 0%
20220720 24.09 24.4 23.6 24.4 1.2% 1.75% 0% 43506 1.0434 87.76 23.98 0% 0 0% 0 0% 0 0% 0%
20220719 24.23 24.86 24.03 24.11 -1.51% -1.11% 0% 42706 1.0411 88.81 24.38 0% 0 0% 0 0% 0 0% 0%
20220718 24.61 24.61 23.91 24.48 0.78% 0.66% 0% 43120 1.0487 88.22 24.32 0% 0 0% 0 0% 0 0% 0%
20220715 24 25.16 23.77 24.29 0.5% -1.54% 0% 64830 1.5994 135.86 24.67 0% 0 0% 0 0% 0 0% 0%
20220714 22.78 24.3 22.75 24.17 5.22% 1.85% 0% 61211 1.4527 128.16 23.73 0% 0 0% 0 0% 0 0% 0%
20220713 23.12 23.24 22.77 22.97 -1.42% 0.09% 0% 26344 0.6046 52.87 22.95 0% 0 0% 0 0% 0 0% 0%
20220712 23.15 23.49 22.82 23.3 0.95% 0.3% 0% 33089 0.7686 54.16 23.23 0% 0 0% 0 0% 0 0% 0%
20220711 24.03 24.2 22.65 23.08 -4.27% -0.17% 0% 44274 1.0237 56.89 23.12 0% 0 0% 0 0% 0 0% 0%
20220708 24.76 25.13 24.06 24.11 -3.37% -1.91% 0% 47135 1.1586 58.26 24.58 0% 0 0% 0 0% 0 0% 0%
20220707 25.35 25.41 24.6 24.95 -0.8% -0.48% 0% 41425 1.0386 48.6 25.07 0% 0 0% 0 0% 0 0% 0%
20220706 24.55 25.47 24.01 25.15 1.33% 1.45% 0% 48453 1.201 51.91 24.79 0% 0 0% 0 0% 0 0% 0%
20220705 25.2 25.68 24.5 24.82 -1.7% -1% 0% 47763 1.1973 47.35 25.07 0% 0 0% 0 0% 0 0% 0%
20220704 25.44 25.6 25.17 25.25 -0.55% -0.28% 0% 35930 0.9097 33.34 25.32 0% 0 0% 0 0% 0 0% 0%
20220701 25.43 25.74 24.92 25.39 -0.24% 0.2% 0% 46339 1.1742 39.36 25.34 0% 0 0% 0 0% 0 0% 0%
20220630 25.1 25.93 25.08 25.45 -0.86% -0.16% 0% 60036 1.5306 48.84 25.49 0% 0 0% 0 0% 0 0% 0%
20220629 27.43 27.43 25.6 25.67 -7.89% -3.31% 0% 122184 3.2443 97.19 26.55 0% 0 0% 0 0% 0 0% 0%
20220628 26.48 29.18 25.99 27.87 4.77% 1.42% 0% 160509 4.4112 128.1 27.48 0% 0 0% 0 0% 0 0% 0%
20220627 25.8 26.6 24.88 26.6 2.5% 3.78% 0% 104925 2.6893 76.86 25.63 0% 0 0% 0 0% 0 0% 0%
20220624 26.25 26.75 25.79 25.95 -2.08% -0.99% 0% 91243 2.3919 62.78 26.21 0% 0 0% 0 0% 0 0% 0%
20220623 25.26 26.55 25.2 26.5 3.72% 1.61% 0% 98547 2.5698 60.91 26.08 0% 0 0% 0 0% 0 0% 0%
20220622 26.6 27.38 25.55 25.55 -3.37% -3.91% 0% 112841 3.0007 64.46 26.59 0% 0 0% 0 0% 0 0% 0%
20220621 25.67 26.8 25.3 26.44 1.19% 1.34% 0% 117215 3.0584 68.05 26.09 0% 0 0% 0 0% 0 0% 0%
20220620 26.1 27.5 25.69 26.13 3.16% -1.32% 0% 124770 3.3037 67.08 26.48 0% 0 0% 0 0% 0 0% 0%
20220617 24.7 25.5 24.42 25.33 0.8% 1.6% 0% 99710 2.4856 48.58 24.93 0% 0 0% 0 0% 0 0% 0%
20220616 26 26.68 25.03 25.13 -5.84% -2.52% 0% 127115 3.2764 60.05 25.78 0% 0 0% 0 0% 0 0% 0%
20220615 27.89 29.13 26.67 26.69 -8.34% -4.2% 0% 147044 4.097 70.76 27.86 0% 0 0% 0 0% 0 0% 0%
20220614 28.6 30.52 27.18 29.12 -2.02% 1.89% 0% 163232 4.6655 78.19 28.58 0% 0 0% 0 0% 0 0% 0%
20220613 33 33.8 29.32 29.72 -10.83% -5.86% 0% 176328 5.5668 89.2 31.57 0% 0 0% 0 0% 0 0% 0%
20220610 30 33.33 28.55 33.33 8.39% 8.64% 0% 199432 6.1184 95.28 30.68 0% 0 0% 0 0% 0 0% 0%
20220609 28.28 31.7 27.4 30.75 4.95% 2.84% 0% 195720 5.853 89.53 29.9 0% 0 0% 0 0% 0 0% 0%
20220608 27.6 30.95 26.58 29.3 -2.5% 4.16% 0% 195991 5.5134 80 28.13 0% 0 0% 0 0% 0 0% 0%
20220607 26.1 32.94 25.62 30.05 9.43% -0.1% 0% 241821 7.2748 87.38 30.08 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