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. 301300
    4. 返回上一页 刷新
股票代码（例：sz301300）       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 30.89 31.42 30.85 31.07 0.52% -0.29% 0% 3306 0.103 32.02 31.16 0% 0 0% 0 0% 0 0% 0%
20230927 30.85 31.42 30.19 30.91 1.38% -0.29% 0% 5051 0.1566 41.58 31 0% 0 0% 0 0% 0 0% 0%
20230926 30.57 30.85 30.16 30.49 -0.26% 0.03% 0% 4304 0.1312 29.38 30.48 0% 0 0% 0 0% 0 0% 0%
20230925 30.65 30.93 30.37 30.57 -0.26% -0.23% 0% 4067 0.1246 27.89 30.64 0% 0 0% 0 0% 0 0% 0%
20230922 30.13 30.84 29.81 30.65 1.76% 0.72% 0% 4623 0.1407 30.93 30.43 0% 0 0% 0 0% 0 0% 0%
20230921 30.35 30.59 30 30.12 -0.56% -0.4% 0% 3929 0.1188 25.94 30.24 0% 0 0% 0 0% 0 0% 0%
20230920 30.23 30.73 30.1 30.29 0.2% -0.36% 0% 5543 0.1685 35.11 30.4 0% 0 0% 0 0% 0 0% 0%
20230919 31.39 31.39 30.04 30.23 -2.86% -0.4% 0% 5846 0.1774 36.46 30.35 0% 0 0% 0 0% 0 0% 0%
20230918 30.28 31.48 29.5 31.12 2.74% 0.48% 0% 8564 0.2652 53.15 30.97 0% 0 0% 0 0% 0 0% 0%
20230915 31.15 31.17 30.12 30.29 -3.04% -0.66% 0% 10377 0.3164 62.51 30.49 0% 0 0% 0 0% 0 0% 0%
20230914 32.3 32.66 30.65 31.24 -3.28% 0.06% 0% 20615 0.6435 123.89 31.22 0% 0 0% 0 0% 0 0% 0%
20230913 31.59 33.29 31.59 32.3 2.57% -0.62% 0% 25016 0.8131 154.87 32.5 0% 0 0% 0 0% 0 0% 0%
20230912 31.75 31.75 31.3 31.49 -0.82% 0.06% 0% 3025 0.0952 17.85 31.47 0% 0 0% 0 0% 0 0% 0%
20230911 31.47 31.98 31.11 31.75 0.95% 0.28% 0% 4542 0.1438 23.76 31.66 0% 0 0% 0 0% 0 0% 0%
20230908 31.63 31.92 31.31 31.45 -0.66% -0.22% 0% 4629 0.1459 21.64 31.52 0% 0 0% 0 0% 0 0% 0%
20230907 31.87 32.43 31.55 31.66 -0.85% -1% 0% 5820 0.1861 25.58 31.98 0% 0 0% 0 0% 0 0% 0%
20230906 31.56 32.04 31.55 31.93 1.04% 0.28% 0% 4020 0.128 16.08 31.84 0% 0 0% 0 0% 0 0% 0%
20230905 31.73 32.08 31.5 31.6 -0.41% -0.28% 0% 3711 0.1176 13.24 31.69 0% 0 0% 0 0% 0 0% 0%
20230904 32.01 32.39 31.42 31.73 -0.81% -0.16% 0% 5749 0.1827 19.78 31.78 0% 0 0% 0 0% 0 0% 0%
20230901 32.25 32.45 31.61 31.99 -0.09% 0.13% 0% 5843 0.1867 20.02 31.95 0% 0 0% 0 0% 0 0% 0%
20230831 31.71 32.24 31.58 32.02 1.78% 0.28% 0% 10803 0.3449 35.83 31.93 0% 0 0% 0 0% 0 0% 0%
20230830 30.49 32 30.45 31.46 3.18% -0.19% 0% 11834 0.373 38.99 31.52 0% 0 0% 0 0% 0 0% 0%
20230829 28.75 30.51 28.49 30.49 6.57% 1.91% 0% 13572 0.4061 93.2 29.92 0% 0 0% 0 0% 0 0% 0%
20230828 29.62 30.16 28.47 28.61 0.42% -2.42% 0% 8335 0.2444 54.61 29.32 0% 0 0% 0 0% 0 0% 0%
20230825 29.15 29.55 28.38 28.49 -2.3% -1.62% 0% 5700 0.1651 18.73 28.96 0% 0 0% 0 0% 0 0% 0%
20230824 30.26 30.3 29.09 29.16 -3.09% -0.92% 0% 6969 0.2051 24.09 29.43 0% 0 0% 0 0% 0 0% 0%
20230823 30.7 31.2 30 30.09 -1.99% -1.54% 0% 6714 0.2052 24.78 30.56 0% 0 0% 0 0% 0 0% 0%
20230822 32.19 32.48 30.21 30.7 -5.16% -1.25% 0% 12033 0.3741 48.71 31.09 0% 0 0% 0 0% 0 0% 0%
20230821 32.15 32.7 32.11 32.37 -0.28% -0.06% 0% 7224 0.234 29.89 32.39 0% 0 0% 0 0% 0 0% 0%
20230818 31.74 33.1 31.68 32.46 2.01% -0.46% 0% 14388 0.4692 56.86 32.61 0% 0 0% 0 0% 0 0% 0%
20230817 31.86 31.88 30.89 31.82 -0.81% 1.18% 0% 8977 0.2823 34.18 31.45 0% 0 0% 0 0% 0 0% 0%
20230816 31.91 32.95 31.81 32.08 -0.53% -1.23% 0% 12141 0.3944 49.88 32.48 0% 0 0% 0 0% 0 0% 0%
20230815 31.48 32.77 30.98 32.25 3.27% 0.34% 0% 17344 0.5574 78.68 32.14 0% 0 0% 0 0% 0 0% 0%
20230814 31.21 31.7 30.79 31.23 -0.51% 0.39% 0% 5256 0.1635 25.17 31.11 0% 0 0% 0 0% 0 0% 0%
20230811 31.48 31.97 31.33 31.39 -0.41% -0.82% 0% 6553 0.2074 32.85 31.65 0% 0 0% 0 0% 0 0% 0%
20230810 30.3 31.66 30.03 31.52 4.51% 1.09% 0% 11798 0.3679 174.27 31.18 0% 0 0% 0 0% 0 0% 0%
20230809 31 31 29.92 30.16 -0.79% -0.2% 0% 3117 0.0942 49.25 30.22 0% 0 0% 0 0% 0 0% 0%
20230808 30.1 30.56 29.8 30.4 1.2% 0.86% 0% 3742 0.1128 23.5 30.14 0% 0 0% 0 0% 0 0% 0%
20230807 30.8 30.8 29.9 30.04 -2.02% -0.43% 0% 5668 0.171 42.16 30.17 0% 0 0% 0 0% 0 0% 0%
20230804 32.7 32.7 30.6 30.66 -4.43% -2.04% 0% 11598 0.363 113.33 31.3 0% 0 0% 0 0% 0 0% 0%
20230803 31.73 32.42 31.73 32.08 -1.26% 0% 0% 3818 0.1225 47.63 32.08 0% 0 0% 0 0% 0 0% 0%
20230802 32.64 32.66 32.06 32.49 -0.58% 0.53% 0% 3301 0.1067 43.84 32.32 0% 0 0% 0 0% 0 0% 0%
20230801 32.33 32.78 32.21 32.68 0.55% 0.52% 0% 4429 0.144 58.28 32.51 0% 0 0% 0 0% 0 0% 0%
20230731 32.28 32.75 32.18 32.5 0.96% 0.06% 0% 4899 0.1591 62.19 32.48 0% 0 0% 0 0% 0 0% 0%
20230728 32.14 32.27 31.29 32.19 0.59% 1.16% 0% 4858 0.1546 52.76 31.82 0% 0 0% 0 0% 0 0% 0%
20230727 32.77 32.95 31.89 32 -1.23% -1.08% 0% 5270 0.1705 46.2 32.35 0% 0 0% 0 0% 0 0% 0%
20230726 32.04 32.81 32.04 32.4 0.71% -0.31% 0% 4701 0.1528 38.78 32.5 0% 0 0% 0 0% 0 0% 0%
20230725 31.78 32.19 31.68 32.17 2.03% 0.47% 0% 3567 0.1142 27.96 32.02 0% 0 0% 0 0% 0 0% 0%
20230724 31.47 31.64 30.87 31.53 0.73% 0.35% 0% 2855 0.0897 21.6 31.42 0% 0 0% 0 0% 0 0% 0%
20230721 31.65 31.86 31.2 31.3 -1.26% -0.6% 0% 4992 0.1572 36.14 31.49 0% 0 0% 0 0% 0 0% 0%
20230720 32.48 32.58 31.59 31.7 -1.98% -0.84% 0% 5944 0.19 43.84 31.97 0% 0 0% 0 0% 0 0% 0%
20230719 32.83 32.91 32.11 32.34 -1.34% -0.06% 0% 7361 0.2382 55.75 32.36 0% 0 0% 0 0% 0 0% 0%
20230718 32.96 33.16 32.5 32.78 -1.29% 0.15% 0% 8061 0.2638 62.84 32.73 0% 0 0% 0 0% 0 0% 0%
20230717 34 34.09 32.91 33.21 -2.12% -0.42% 0% 14906 0.4971 120.91 33.35 0% 0 0% 0 0% 0 0% 0%
20230714 32.69 34.25 32.26 33.93 3.79% 1.04% 0% 25268 0.8485 225.82 33.58 0% 0 0% 0 0% 0 0% 0%
20230713 32.2 33.03 32.2 32.69 1.14% -0.18% 0% 8592 0.2814 94.59 32.75 0% 0 0% 0 0% 0 0% 0%
20230712 32.1 32.74 32 32.32 0.62% -0.49% 0% 7695 0.2499 87.26 32.48 0% 0 0% 0 0% 0 0% 0%
20230711 32 32.36 31.81 32.12 0% 0.31% 0% 5499 0.1761 65.71 32.02 0% 0 0% 0 0% 0 0% 0%
20230710 32 32.53 31.81 32.12 1.01% -0.4% 0% 7480 0.2412 93.81 32.25 0% 0 0% 0 0% 0 0% 0%
20230707 31.89 32.03 31.67 31.8 -0.28% -0.13% 0% 3668 0.1168 49.23 31.84 0% 0 0% 0 0% 0 0% 0%
20230706 31.79 32.09 31.4 31.89 0.31% 0.22% 0% 4459 0.1419 50.28 31.82 0% 0 0% 0 0% 0 0% 0%
20230705 31.79 32.32 31.72 31.79 -0.41% -0.47% 0% 4389 0.1402 62.63 31.94 0% 0 0% 0 0% 0 0% 0%
20230704 31.3 32.1 31.3 31.92 1.33% 0.25% 0% 5060 0.1611 40.11 31.84 0% 0 0% 0 0% 0 0% 0%
20230703 31.65 31.95 31.38 31.5 -0.32% -0.16% 0% 4209 0.1328 29.8 31.55 0% 0 0% 0 0% 0 0% 0%
20230630 31.37 31.92 31.18 31.6 1.02% -0.28% 0% 6264 0.1985 45.11 31.69 0% 0 0% 0 0% 0 0% 0%
20230629 30.38 31.48 30.38 31.28 1.96% 0.19% 0% 5241 0.1636 37.08 31.22 0% 0 0% 0 0% 0 0% 0%
20230628 30.94 31.17 30.3 30.68 -0.84% 0.39% 0% 3855 0.1178 26.17 30.56 0% 0 0% 0 0% 0 0% 0%
20230627 30.62 31.08 30.52 30.94 1.61% 0.39% 0% 3508 0.1081 23.66 30.82 0% 0 0% 0 0% 0 0% 0%
20230626 30.75 31.17 30.2 30.45 -1.68% -0.56% 0% 6215 0.1903 41.54 30.62 0% 0 0% 0 0% 0 0% 0%
20230621 31.91 32.09 30.93 30.97 -2.09% -1.37% 0% 4933 0.1549 34.27 31.4 0% 0 0% 0 0% 0 0% 0%
20230620 32.18 32.41 31.4 31.63 -2.29% -0.47% 0% 7276 0.2312 52.26 31.78 0% 0 0% 0 0% 0 0% 0%
20230619 31.43 32.86 31.4 32.37 2.96% 0.19% 0% 16192 0.5232 125.98 32.31 0% 0 0% 0 0% 0 0% 0%
20230616 30.88 32.33 30.88 31.44 1.71% -1.01% 0% 13838 0.4395 130.84 31.76 0% 0 0% 0 0% 0 0% 0%
20230615 30.93 31.15 30.84 30.91 -0.61% -0.06% 0% 4614 0.1427 49.36 30.93 0% 0 0% 0 0% 0 0% 0%
20230614 31.34 31.4 30.8 31.1 -0.8% 0.23% 0% 5233 0.1624 56.74 31.03 0% 0 0% 0 0% 0 0% 0%
20230613 31.02 31.36 30.81 31.35 1.06% 0.71% 0% 6983 0.2174 79.28 31.13 0% 0 0% 0 0% 0 0% 0%
20230612 30.29 31.19 30 31.02 2.14% 0.94% 0% 6323 0.1943 74.54 30.73 0% 0 0% 0 0% 0 0% 0%
20230609 30 30.37 29.87 30.37 1.33% 0.56% 0% 3010 0.0909 35.97 30.2 0% 0 0% 0 0% 0 0% 0%
20230608 30.1 30.49 29.95 29.97 -0.66% -0.79% 0% 3161 0.0955 37.73 30.21 0% 0 0% 0 0% 0 0% 0%
20230607 30.16 30.28 29.86 30.17 0.33% 0.23% 0% 2422 0.0729 28.49 30.1 0% 0 0% 0 0% 0 0% 0%
20230606 31.03 31.03 30.05 30.07 -2.05% -0.89% 0% 4697 0.1425 56.8 30.34 0% 0 0% 0 0% 0 0% 0%
20230605 31.2 31.2 30.7 30.7 -0.81% -0.45% 0% 3337 0.1029 42.17 30.84 0% 0 0% 0 0% 0 0% 0%
20230602 31 31.01 30.5 30.95 1.24% 0.29% 0% 5499 0.1697 68.67 30.86 0% 0 0% 0 0% 0 0% 0%
20230601 30.1 30.83 30.1 30.57 1.06% -0.1% 0% 3510 0.1074 49.16 30.6 0% 0 0% 0 0% 0 0% 0%
20230531 30.33 30.61 30.15 30.25 -0.49% -0.23% 0% 3137 0.0951 42.93 30.32 0% 0 0% 0 0% 0 0% 0%
20230530 30.85 30.99 30.27 30.4 -1.65% -0.43% 0% 4605 0.1406 54.23 30.53 0% 0 0% 0 0% 0 0% 0%
20230529 31.05 31.15 30.5 30.91 0.55% 0.45% 0% 5381 0.1656 60 30.77 0% 0 0% 0 0% 0 0% 0%
20230526 30.88 31.15 30.61 30.74 -1.09% -0.19% 0% 5117 0.1576 53.32 30.8 0% 0 0% 0 0% 0 0% 0%
20230525 30.89 31.31 30.39 31.08 1.14% 0.75% 0% 7093 0.2188 75.53 30.85 0% 0 0% 0 0% 0 0% 0%
20230524 30.88 31.51 30.87 31.13 -0.16% -0.35% 0% 5132 0.1603 57.87 31.24 0% 0 0% 0 0% 0 0% 0%
20230523 31.15 31.53 30.77 31.18 0.32% -0.13% 0% 6676 0.2084 78.01 31.22 0% 0 0% 0 0% 0 0% 0%
20230522 30.2 31.18 30.16 31.08 2.41% 1.04% 0% 7587 0.2334 90.05 30.76 0% 0 0% 0 0% 0 0% 0%
20230519 30.5 30.5 29.97 30.35 0.8% 0.36% 0% 5912 0.1788 71.96 30.24 0% 0 0% 0 0% 0 0% 0%
20230518 30.2 30.57 29.95 30.11 -0.95% -0.03% 0% 5561 0.1675 68.51 30.12 0% 0 0% 0 0% 0 0% 0%
20230517 29.73 30.45 29.7 30.4 1.47% 0.6% 0% 7150 0.2161 92.47 30.22 0% 0 0% 0 0% 0 0% 0%
20230516 29.7 30.55 29.31 29.96 0.47% -0.37% 0% 11230 0.3377 152.22 30.07 0% 0 0% 0 0% 0 0% 0%
20230515 29.36 30.46 29.21 29.82 1.43% -0.03% 0% 11637 0.3471 169.63 29.83 0% 0 0% 0 0% 0 0% 0%
20230510 28.28 29.1 28.27 28.7 1.38% -0.1% 0% 2931 0.0842 58.11 28.73 0% 0 0% 0 0% 0 0% 0%
20230509 29.01 29.25 28.31 28.31 -2.95% -1.01% 0% 3489 0.0998 47.05 28.6 0% 0 0% 0 0% 0 0% 0%
20230508 29.09 29.44 29.09 29.17 0.62% -0.34% 0% 2487 0.0728 32.32 29.27 0% 0 0% 0 0% 0 0% 0%
20230505 30.18 30.2 28.91 28.99 -2.32% -0.79% 0% 3761 0.1099 46.31 29.22 0% 0 0% 0 0% 0 0% 0%
20230504 29.29 29.83 29.29 29.68 0.54% 0.2% 0% 3491 0.1034 41.74 29.62 0% 0 0% 0 0% 0 0% 0%
20230428 28.98 30.05 28.81 29.52 2.61% 0.58% 0% 5026 0.1475 58.2 29.35 0% 0 0% 0 0% 0 0% 0%
20230427 28.39 29.01 28.04 28.77 0.98% 0% 0% 2808 0.0808 30.16 28.77 0% 0 0% 0 0% 0 0% 0%
20230426 27.98 28.66 27.91 28.49 1.46% 0.25% 0% 3599 0.1023 33.46 28.42 0% 0 0% 0 0% 0 0% 0%
20230425 28.98 28.98 27.5 28.08 -1.99% -0.25% 0% 4697 0.1322 39.91 28.15 0% 0 0% 0 0% 0 0% 0%
20230424 29.01 29.02 28.28 28.65 -1.55% 0.17% 0% 4699 0.1344 38.59 28.6 0% 0 0% 0 0% 0 0% 0%
20230421 30 30.3 28.93 29.1 -4.5% -1.62% 0% 10105 0.2989 80.83 29.58 0% 0 0% 0 0% 0 0% 0%
20230420 31.05 31.15 30.34 30.47 -1.68% -0.23% 0% 5577 0.1703 48 30.54 0% 0 0% 0 0% 0 0% 0%
20230419 31.09 31.18 30.66 30.99 -0.29% 0.32% 0% 4004 0.1237 33.67 30.89 0% 0 0% 0 0% 0 0% 0%
20230418 31.74 31.74 31 31.08 -2.08% -0.48% 0% 5840 0.1824 44 31.23 0% 0 0% 0 0% 0 0% 0%
20230417 31.75 31.84 31.45 31.74 0.54% 0.16% 0% 3503 0.111 25.65 31.69 0% 0 0% 0 0% 0 0% 0%
20230414 31.48 31.69 31.11 31.57 0.86% 0.22% 0% 4203 0.1324 28.75 31.5 0% 0 0% 0 0% 0 0% 0%
20230413 31.94 31.94 31.3 31.3 -2.13% -0.86% 0% 6053 0.1911 38.19 31.57 0% 0 0% 0 0% 0 0% 0%
20230412 31.67 31.99 31.58 31.98 0.95% 0.72% 0% 4592 0.1458 30.15 31.75 0% 0 0% 0 0% 0 0% 0%
20230411 32.28 32.3 31.65 31.68 -1.12% -0.31% 0% 4428 0.1407 28.84 31.78 0% 0 0% 0 0% 0 0% 0%
20230410 32.6 32.83 31.82 32.04 -1.9% -0.87% 0% 6155 0.1989 40.84 32.32 0% 0 0% 0 0% 0 0% 0%
20230407 32.68 32.96 32.53 32.66 -0.06% -0.21% 0% 3856 0.1262 24.83 32.73 0% 0 0% 0 0% 0 0% 0%
20230406 32.61 33.25 32.1 32.68 0.93% 0.12% 0% 6681 0.2181 42.74 32.64 0% 0 0% 0 0% 0 0% 0%
20230404 33.61 33.61 32.3 32.38 -3.66% -1.07% 0% 10798 0.3534 69.71 32.73 0% 0 0% 0 0% 0 0% 0%
20230403 33.6 34.1 33.46 33.61 -0.3% -0.15% 0% 7923 0.2667 56.2 33.66 0% 0 0% 0 0% 0 0% 0%
20230331 34.2 34.43 33.64 33.71 -1.72% -0.47% 0% 12399 0.42 90.69 33.87 0% 0 0% 0 0% 0 0% 0%
20230330 33.42 35 33.21 34.3 2.6% -0.41% 0% 19570 0.674 154.07 34.44 0% 0 0% 0 0% 0 0% 0%
20230329 33.93 33.95 33.29 33.43 -1.47% -0.33% 0% 6958 0.2334 60.98 33.54 0% 0 0% 0 0% 0 0% 0%
20230328 33.5 34.4 33.14 33.93 1.74% -0.21% 0% 11205 0.381 102.5 34 0% 0 0% 0 0% 0 0% 0%
20230327 34 34 33.19 33.35 -1.91% -0.48% 0% 8207 0.275 76.57 33.51 0% 0 0% 0 0% 0 0% 0%
20230324 33.34 34.39 33.16 34 2.44% 0.12% 0% 13757 0.4672 133.56 33.96 0% 0 0% 0 0% 0 0% 0%
20230323 33.23 33.8 33 33.19 -0.63% -0.06% 0% 5357 0.1779 71.7 33.21 0% 0 0% 0 0% 0 0% 0%
20230322 33.1 33.8 32.91 33.4 1.27% 0% 0% 6461 0.2158 70.81 33.4 0% 0 0% 0 0% 0 0% 0%
20230321 32.37 33.08 32.17 32.98 1.95% 0.67% 0% 4887 0.1601 56.19 32.76 0% 0 0% 0 0% 0 0% 0%
20230320 32.49 32.65 31.81 32.35 -0.12% 0.43% 0% 4452 0.1434 51.45 32.21 0% 0 0% 0 0% 0 0% 0%
20230317 32.39 33.1 32.3 32.39 0.12% -0.67% 0% 4311 0.1406 52.81 32.61 0% 0 0% 0 0% 0 0% 0%
20230316 32.32 32.77 32.09 32.35 -0.92% -0.34% 0% 4183 0.1358 50.68 32.46 0% 0 0% 0 0% 0 0% 0%
20230315 32.26 33.32 32.26 32.65 1.37% -0.67% 0% 5087 0.1672 58.4 32.87 0% 0 0% 0 0% 0 0% 0%
20230314 32.88 32.93 31.68 32.21 -2.04% 0.22% 0% 7792 0.2504 81.25 32.14 0% 0 0% 0 0% 0 0% 0%
20230313 33.31 33.72 32.67 32.88 -1.94% -0.24% 0% 5255 0.1732 52.21 32.96 0% 0 0% 0 0% 0 0% 0%
20230310 33.7 33.9 33.43 33.53 -0.77% -0.36% 0% 4722 0.1589 39.23 33.65 0% 0 0% 0 0% 0 0% 0%
20230309 33.39 34.23 33.22 33.79 1.62% 0.06% 0% 6307 0.213 52.95 33.77 0% 0 0% 0 0% 0 0% 0%
20230308 32.7 33.27 32.6 33.25 1.68% 0.67% 0% 4651 0.1536 37.65 33.03 0% 0 0% 0 0% 0 0% 0%
20230307 33.75 33.85 32.7 32.7 -3.54% -1.74% 0% 8747 0.2911 67.24 33.28 0% 0 0% 0 0% 0 0% 0%
20230306 34.33 34.33 33.62 33.9 -0.12% -0.06% 0% 6156 0.2088 43.38 33.92 0% 0 0% 0 0% 0 0% 0%
20230303 34.26 34.41 33.81 33.94 -1.05% -0.35% 0% 7197 0.2451 49.48 34.06 0% 0 0% 0 0% 0 0% 0%
20230302 34.74 35.05 34.27 34.3 -1.97% -0.78% 0% 9650 0.3336 67.66 34.57 0% 0 0% 0 0% 0 0% 0%
20230301 35 35.21 34.57 34.99 -0.54% 0.49% 0% 10848 0.3777 75.37 34.82 0% 0 0% 0 0% 0 0% 0%
20230228 35.7 35.7 34.71 35.18 -1.79% 0.29% 0% 14936 0.5239 107.37 35.08 0% 0 0% 0 0% 0 0% 0%
20230227 34.08 36.03 33.62 35.82 5.14% 1.33% 0% 27720 0.9799 212.28 35.35 0% 0 0% 0 0% 0 0% 0%
20230224 34.73 34.73 33.91 34.07 -1.47% -0.29% 0% 5628 0.1923 48.71 34.17 0% 0 0% 0 0% 0 0% 0%
20230223 34.55 34.86 34.18 34.58 -0.26% 0.17% 0% 7498 0.2588 62.99 34.52 0% 0 0% 0 0% 0 0% 0%
20230222 34.7 34.91 34.28 34.67 -1.08% 0.49% 0% 12280 0.4236 97.79 34.5 0% 0 0% 0 0% 0 0% 0%
20230221 33.69 35.77 33.6 35.05 3.94% 0.23% 0% 21947 0.7674 178.38 34.97 0% 0 0% 0 0% 0 0% 0%
20230220 33.59 33.76 33.01 33.72 0.36% 0.9% 0% 9623 0.3216 84.71 33.42 0% 0 0% 0 0% 0 0% 0%
20230217 33.64 34.1 33.52 33.6 0.06% -0.53% 0% 4665 0.1576 43.35 33.78 0% 0 0% 0 0% 0 0% 0%
20230216 34.71 34.94 33.33 33.58 -3.23% -1.64% 0% 9838 0.3359 91.76 34.14 0% 0 0% 0 0% 0 0% 0%
20230215 35.28 35.28 34.7 34.7 -1.22% -0.6% 0% 7993 0.279 78.85 34.91 0% 0 0% 0 0% 0 0% 0%
20230214 35.32 35.32 34.79 35.13 0% 0.37% 0% 7306 0.2557 71.13 35 0% 0 0% 0 0% 0 0% 0%
20230213 34.53 35.15 34.53 35.13 1.62% 0.57% 0% 8322 0.2907 83.85 34.93 0% 0 0% 0 0% 0 0% 0%
20230210 34.65 35.03 34.38 34.57 -0.86% -0.35% 0% 8766 0.3041 89.34 34.69 0% 0 0% 0 0% 0 0% 0%
20230209 34.02 35.09 34 34.87 2.74% 0.37% 0% 12533 0.4354 135.17 34.74 0% 0 0% 0 0% 0 0% 0%
20230208 34.56 35.27 33.93 33.94 -1.34% -1.37% 0% 9976 0.3433 115.04 34.41 0% 0 0% 0 0% 0 0% 0%
20230207 33.92 34.41 33.91 34.4 1.42% 0.53% 0% 6095 0.2086 72.49 34.22 0% 0 0% 0 0% 0 0% 0%
20230206 33.9 34.28 33.68 33.92 0.06% -0.18% 0% 4503 0.153 55.81 33.98 0% 0 0% 0 0% 0 0% 0%
20230203 33.65 33.96 33.4 33.9 0.27% 0.86% 0% 6382 0.2145 77.38 33.61 0% 0 0% 0 0% 0 0% 0%
20230202 34 34.35 33.61 33.81 0.03% -0.41% 0% 8161 0.2771 105.76 33.95 0% 0 0% 0 0% 0 0% 0%
20230201 33 33.86 32.99 33.8 2.46% 0.84% 0% 8577 0.2875 118.87 33.52 0% 0 0% 0 0% 0 0% 0%
20230131 32.77 33 32.66 32.99 0.7% 0.33% 0% 3838 0.1262 56.18 32.88 0% 0 0% 0 0% 0 0% 0%
20230130 32.74 33.16 32.72 32.76 1.08% -0.4% 0% 6246 0.2054 91.96 32.89 0% 0 0% 0 0% 0 0% 0%
20230120 32.3 32.61 32.3 32.41 0.03% -0.09% 0% 4008 0.13 59.13 32.44 0% 0 0% 0 0% 0 0% 0%
20230119 32 32.43 31.83 32.4 1.25% 0.56% 0% 6458 0.2081 119.29 32.22 0% 0 0% 0 0% 0 0% 0%
20230118 32.72 32.72 31.88 32 0.88% -0.65% 0% 7190 0.2316 102.44 32.21 0% 0 0% 0 0% 0 0% 0%
20230117 31.47 31.89 31.47 31.72 0.19% 0.25% 0% 3388 0.1072 48.63 31.64 0% 0 0% 0 0% 0 0% 0%
20230116 31.08 31.78 30.9 31.66 1.77% 0.38% 0% 4119 0.1299 55.06 31.54 0% 0 0% 0 0% 0 0% 0%
20230113 30.73 31.17 30.73 31.11 1.1% 0.32% 0% 2631 0.0816 35.21 31.01 0% 0 0% 0 0% 0 0% 0%
20230112 30.82 31.22 30.73 30.77 -0.93% -0.58% 0% 2730 0.0845 34.62 30.95 0% 0 0% 0 0% 0 0% 0%
20230111 31.42 31.43 30.97 31.06 -1.15% -0.54% 0% 3763 0.1175 44.81 31.23 0% 0 0% 0 0% 0 0% 0%
20230110 31.83 31.83 31.3 31.42 -1.04% -0.13% 0% 3398 0.1069 38.53 31.46 0% 0 0% 0 0% 0 0% 0%
20230109 31.86 32.17 31.62 31.75 0.25% -0.25% 0% 4977 0.1584 53.67 31.83 0% 0 0% 0 0% 0 0% 0%
20230106 31.53 32.32 31.53 31.67 0.44% -0.75% 0% 6546 0.2089 66.7 31.91 0% 0 0% 0 0% 0 0% 0%
20230105 31.45 31.6 31.04 31.53 0.64% 0.32% 0% 4149 0.1304 40.35 31.43 0% 0 0% 0 0% 0 0% 0%
20230104 31.33 31.55 30.9 31.33 0.03% 0.32% 0% 4207 0.1314 39.44 31.23 0% 0 0% 0 0% 0 0% 0%
20230103 30.41 31.37 30.36 31.32 3.26% 0.8% 0% 4911 0.1526 43.52 31.07 0% 0 0% 0 0% 0 0% 0%
20221230 30.4 30.49 30.08 30.33 0.43% 0.1% 0% 2538 0.0769 40.34 30.3 0% 0 0% 0 0% 0 0% 0%
20221229 30.35 30.88 30.2 30.2 -0.95% -0.69% 0% 3403 0.1035 25.39 30.41 0% 0 0% 0 0% 0 0% 0%
20221228 31.51 31.51 30.43 30.49 -3.27% -0.78% 0% 5759 0.177 39.93 30.73 0% 0 0% 0 0% 0 0% 0%
20221227 31.42 31.58 31.12 31.52 0.16% 0.67% 0% 3149 0.0986 21.57 31.31 0% 0 0% 0 0% 0 0% 0%
20221226 30.88 31.56 30.88 31.47 1.71% 0.35% 0% 4321 0.1355 27.54 31.36 0% 0 0% 0 0% 0 0% 0%
20221223 31.02 31.61 30.66 30.94 -0.93% -0.39% 0% 5210 0.1618 31.32 31.06 0% 0 0% 0 0% 0 0% 0%
20221222 32.89 32.9 31.23 31.23 -3.82% -2.13% 0% 6785 0.2165 38.96 31.91 0% 0 0% 0 0% 0 0% 0%
20221221 33 33.08 32.32 32.47 -1.58% -0.58% 0% 4228 0.1381 22.1 32.66 0% 0 0% 0 0% 0 0% 0%
20221220 32.76 33 32.38 32.99 1.35% 0.7% 0% 4359 0.1428 22.43 32.76 0% 0 0% 0 0% 0 0% 0%
20221219 33.52 33.52 32.5 32.55 -2.46% -0.88% 0% 5663 0.186 29.08 32.84 0% 0 0% 0 0% 0 0% 0%
20221216 34.67 34.67 33.18 33.37 -3.75% -0.48% 0% 11293 0.3787 56.92 33.53 0% 0 0% 0 0% 0 0% 0%
20221215 34.3 34.98 34.28 34.67 0.09% -0.06% 0% 5950 0.2064 29.99 34.69 0% 0 0% 0 0% 0 0% 0%
20221214 34.83 35.21 34.5 34.64 -0.74% -0.49% 0% 7766 0.2703 45.74 34.81 0% 0 0% 0 0% 0 0% 0%
20221213 36.05 36.18 34.7 34.9 -3.14% -1.02% 0% 13890 0.4898 76.41 35.26 0% 0 0% 0 0% 0 0% 0%
20221212 36.7 36.8 35.92 36.03 -1.42% -0.36% 0% 9966 0.3604 59.85 36.16 0% 0 0% 0 0% 0 0% 0%
20221209 37 37.44 36.4 36.55 -1.3% -0.81% 0% 19734 0.7272 124.15 36.85 0% 0 0% 0 0% 0 0% 0%
20221208 35.66 37.49 35.11 37.03 3.61% 1.01% 0% 28900 1.0594 193.12 36.66 0% 0 0% 0 0% 0 0% 0%
20221207 35.37 36.52 35.37 35.74 0.42% -0.31% 0% 9460 0.3391 66.79 35.85 0% 0 0% 0 0% 0 0% 0%
20221206 35.9 36.15 35.33 35.59 -1.25% -0.45% 0% 9717 0.3474 68.96 35.75 0% 0 0% 0 0% 0 0% 0%
20221205 36.7 36.76 35.6 36.04 -0.96% 0.19% 0% 12692 0.4565 91.48 35.97 0% 0 0% 0 0% 0 0% 0%
20221202 34.86 36.44 34.71 36.39 4% 1.31% 0% 17457 0.6271 134.83 35.92 0% 0 0% 0 0% 0 0% 0%
20221201 34.91 35.35 34.82 34.99 0.78% -0.11% 0% 8057 0.2822 68.2 35.03 0% 0 0% 0 0% 0 0% 0%
20221130 34.64 34.86 34.5 34.72 0.09% 0.17% 0% 6841 0.2371 56.59 34.66 0% 0 0% 0 0% 0 0% 0%
20221129 34.41 34.86 34.21 34.69 0.38% 0.35% 0% 8135 0.2812 64.13 34.57 0% 0 0% 0 0% 0 0% 0%
20221128 35.44 35.77 34.26 34.56 -3.17% -1% 0% 11338 0.3958 83.44 34.91 0% 0 0% 0 0% 0 0% 0%
20221125 35.93 36.75 35.49 35.69 -1.9% -0.83% 0% 11125 0.4004 85.27 35.99 0% 0 0% 0 0% 0 0% 0%
20221124 34.56 36.42 34.12 36.38 6.28% 1.93% 0% 18609 0.6642 141 35.69 0% 0 0% 0 0% 0 0% 0%
20221123 35.16 35.6 33.88 34.23 -2.92% -0.35% 0% 9389 0.3225 72.33 34.35 0% 0 0% 0 0% 0 0% 0%
20221122 36.49 36.63 35.17 35.26 -3.08% -1.62% 0% 10166 0.3644 78.26 35.84 0% 0 0% 0 0% 0 0% 0%
20221121 35.74 36.45 35.23 36.38 1.99% 1.45% 0% 9037 0.3241 63.74 35.86 0% 0 0% 0 0% 0 0% 0%
20221118 36.9 36.9 35.77 36.07 -2.22% -0.69% 0% 9345 0.3394 61.66 36.32 0% 0 0% 0 0% 0 0% 0%
20221117 36.53 36.94 36.12 36.89 1.1% 0.79% 0% 8148 0.2982 50.97 36.6 0% 0 0% 0 0% 0 0% 0%
20221116 37.39 37.5 36.11 36.49 -1.38% -0.19% 0% 10770 0.3938 65.07 36.56 0% 0 0% 0 0% 0 0% 0%
20221115 35.41 37 35.16 37 4.88% 1.4% 0% 15479 0.5648 91.41 36.49 0% 0 0% 0 0% 0 0% 0%
20221114 35.58 36.15 35.21 35.28 -1.07% -1.01% 0% 8689 0.3097 52.27 35.64 0% 0 0% 0 0% 0 0% 0%
20221111 36.39 36.62 35.5 35.66 0.03% -1% 0% 10102 0.3639 61.18 36.02 0% 0 0% 0 0% 0 0% 0%
20221110 36.31 36.72 35.63 35.65 -1.95% -1.16% 0% 10601 0.3824 61.31 36.07 0% 0 0% 0 0% 0 0% 0%
20221109 36.71 37.18 36.31 36.36 -1.22% -0.82% 0% 13375 0.4903 73.72 36.66 0% 0 0% 0 0% 0 0% 0%
20221108 36.45 38.15 36.39 36.81 0.63% -0.54% 0% 19626 0.7264 103.94 37.01 0% 0 0% 0 0% 0 0% 0%
20221107 35.52 36.95 35.52 36.58 2.46% 0.36% 0% 17729 0.6463 87.81 36.45 0% 0 0% 0 0% 0 0% 0%
20221104 35.01 35.97 34.96 35.7 1.8% 0.39% 0% 17627 0.6268 76.96 35.56 0% 0 0% 0 0% 0 0% 0%
20221103 34.38 35.23 34.19 35.07 2.04% 0.98% 0% 13382 0.4647 56.78 34.73 0% 0 0% 0 0% 0 0% 0%
20221102 33.64 34.66 33.45 34.37 2.05% 0.23% 0% 13641 0.4678 55.81 34.29 0% 0 0% 0 0% 0 0% 0%
20221101 33.1 33.77 33.06 33.68 2.03% 0.78% 0% 8674 0.2899 33.5 33.42 0% 0 0% 0 0% 0 0% 0%
20221031 32.5 33.29 32.33 33.01 1.26% 0.27% 0% 8133 0.2677 29.98 32.92 0% 0 0% 0 0% 0 0% 0%
20221028 34.8 34.8 32.6 32.6 -6.38% -2.74% 0% 17000 0.5699 61.04 33.52 0% 0 0% 0 0% 0 0% 0%
20221027 35.68 35.76 34.52 34.82 -2.57% -0.71% 0% 17817 0.6249 66.15 35.07 0% 0 0% 0 0% 0 0% 0%
20221026 34.95 35.88 34.3 35.74 0.9% 1.71% 0% 20185 0.7094 75.35 35.14 0% 0 0% 0 0% 0 0% 0%
20221025 36.85 37.05 34.36 35.42 -4.89% -0.37% 0% 25560 0.9087 96.63 35.55 0% 0 0% 0 0% 0 0% 0%
20221024 34.67 38.18 34.66 37.24 7.44% 0.81% 0% 34796 1.2854 142.02 36.94 0% 0 0% 0 0% 0 0% 0%
20221021 36.3 36.35 34.36 34.66 -4.04% -1.28% 0% 13767 0.4834 56.36 35.11 0% 0 0% 0 0% 0 0% 0%
20221020 35.15 36.33 34.77 36.12 2.53% 1.46% 0% 12595 0.4484 49.05 35.6 0% 0 0% 0 0% 0 0% 0%
20221019 36.07 36.26 35.2 35.23 -2.63% -1.15% 0% 10203 0.3636 35.4 35.64 0% 0 0% 0 0% 0 0% 0%
20221018 36.84 36.95 36.15 36.18 -1.79% -0.6% 0% 11154 0.406 76.35 36.4 0% 0 0% 0 0% 0 0% 0%
20221017 35.74 36.84 35.74 36.84 1.88% 0.93% 0% 13180 0.4811 89.43 36.5 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