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. 华如科技301302
    4. 返回上一页 刷新
股票代码（例：sz301302）       254条   (进入华如科技股票专站) 华如科技股票成本分析
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 31.91 33.08 31.91 32.93 3.26% 0.76% 0% 25105 0.8204 116.8 32.68 0% 0 0% 0 0% 0 0% 0%
20230927 32 32.29 31.79 31.89 -0.5% -0.28% 0% 18575 0.594 87.41 31.98 0% 0 0% 0 0% 0 0% 0%
20230926 31.58 32.56 31.52 32.05 0.91% -0.28% 0% 22604 0.7266 100.81 32.14 0% 0 0% 0 0% 0 0% 0%
20230925 31.9 32.42 31.61 31.76 -1.06% -0.41% 0% 16767 0.5347 71.52 31.89 0% 0 0% 0 0% 0 0% 0%
20230922 30.65 32.17 30.65 32.1 4.63% 1.49% 0% 29440 0.9312 107.12 31.63 0% 0 0% 0 0% 0 0% 0%
20230921 30.8 31.22 30.64 30.68 -0.9% -0.68% 0% 13152 0.4063 45.02 30.89 0% 0 0% 0 0% 0 0% 0%
20230920 31.28 31.62 30.94 30.96 -1.09% -0.93% 0% 12984 0.4058 41.79 31.25 0% 0 0% 0 0% 0 0% 0%
20230919 32.16 32.23 31.23 31.3 -2.89% -0.6% 0% 19556 0.6159 59.15 31.49 0% 0 0% 0 0% 0 0% 0%
20230918 32.06 32.5 31.77 32.23 0% 0.12% 0% 14832 0.4775 43.74 32.19 0% 0 0% 0 0% 0 0% 0%
20230915 32.35 32.7 31.96 32.23 -0.22% -0.15% 0% 19439 0.6274 56.66 32.28 0% 0 0% 0 0% 0 0% 0%
20230914 32.78 32.97 32.08 32.3 -1.88% -0.37% 0% 18623 0.6038 55.06 32.42 0% 0 0% 0 0% 0 0% 0%
20230913 33.8 33.95 32.48 32.92 -2.86% -0.18% 0% 30593 1.009 88.74 32.98 0% 0 0% 0 0% 0 0% 0%
20230912 34.59 34.77 33.69 33.89 -1.22% -0.29% 0% 28978 0.9851 84.66 33.99 0% 0 0% 0 0% 0 0% 0%
20230911 35.16 35.8 34.21 34.31 0.32% -1.1% 0% 52082 1.8068 149.34 34.69 0% 0 0% 0 0% 0 0% 0%
20230908 32.9 34.49 32.8 34.2 3.04% 1.06% 0% 38271 1.2952 114.59 33.84 0% 0 0% 0 0% 0 0% 0%
20230907 33.49 34.33 33.11 33.19 -1.45% -1.48% 0% 32265 1.0871 94.83 33.69 0% 0 0% 0 0% 0 0% 0%
20230906 32.8 33.68 32.45 33.68 1.91% 1.29% 0% 33150 1.1024 94.81 33.25 0% 0 0% 0 0% 0 0% 0%
20230905 33.1 33.56 32.91 33.05 -0.27% -0.36% 0% 33527 1.1121 93.23 33.17 0% 0 0% 0 0% 0 0% 0%
20230904 33.06 33.24 32.59 33.14 0.73% 0.64% 0% 19464 0.6409 50.55 32.93 0% 0 0% 0 0% 0 0% 0%
20230901 33.21 33.46 32.56 32.9 -0.57% 0% 0% 17405 0.5726 45.43 32.9 0% 0 0% 0 0% 0 0% 0%
20230831 33.14 33.4 32.67 33.09 -0.69% 0.03% 0% 26678 0.8825 66.16 33.08 0% 0 0% 0 0% 0 0% 0%
20230830 32.8 33.5 32.49 33.32 1.77% 0.3% 0% 37708 1.2528 90.38 33.22 0% 0 0% 0 0% 0 0% 0%
20230829 30.9 32.81 30.57 32.74 7.95% 1.74% 0% 43404 1.3967 112.44 32.18 0% 0 0% 0 0% 0 0% 0%
20230828 31.61 31.95 30.3 30.33 0.9% -2.03% 0% 30032 0.9298 81.38 30.96 0% 0 0% 0 0% 0 0% 0%
20230825 32.06 32.39 29.68 30.06 -7.88% -2.18% 0% 45359 1.3937 113.52 30.73 0% 0 0% 0 0% 0 0% 0%
20230824 31.69 34.53 31.69 32.63 2.77% -1.48% 0% 37186 1.2317 102.77 33.12 0% 0 0% 0 0% 0 0% 0%
20230823 33.51 33.55 31.73 31.75 -6.18% -2.28% 0% 42819 1.3912 119.84 32.49 0% 0 0% 0 0% 0 0% 0%
20230822 32.29 34.08 32.06 33.84 5.35% 1.2% 0% 54261 1.8143 166.17 33.44 0% 0 0% 0 0% 0 0% 0%
20230821 32.32 32.97 32 32.12 -0.5% -1.05% 0% 16905 0.5487 53.86 32.46 0% 0 0% 0 0% 0 0% 0%
20230818 32.69 34 32.28 32.28 -2.48% -2.83% 0% 37153 1.2341 121.45 33.22 0% 0 0% 0 0% 0 0% 0%
20230817 31.26 33.3 31.07 33.1 5.48% 1.66% 0% 44306 1.4427 153.43 32.56 0% 0 0% 0 0% 0 0% 0%
20230816 32.1 32.31 31.35 31.38 -2.91% -1.04% 0% 17041 0.5404 63.54 31.71 0% 0 0% 0 0% 0 0% 0%
20230815 32.82 32.92 31.93 32.32 -1.61% -0.25% 0% 13228 0.4286 51.59 32.4 0% 0 0% 0 0% 0 0% 0%
20230814 31.98 32.98 31.6 32.85 1.7% 2.08% 0% 19099 0.6147 75.53 32.18 0% 0 0% 0 0% 0 0% 0%
20230811 33.4 33.4 32.28 32.3 -3.32% -1.46% 0% 27002 0.885 107.93 32.78 0% 0 0% 0 0% 0 0% 0%
20230810 33.55 33.55 33.2 33.41 -0.98% 0.12% 0% 19867 0.6629 86.42 33.37 0% 0 0% 0 0% 0 0% 0%
20230809 33.77 34.15 33.52 33.74 -0.3% -0.27% 0% 15562 0.5264 65.43 33.83 0% 0 0% 0 0% 0 0% 0%
20230808 34.66 34.86 33.5 33.84 -2.76% -0.59% 0% 33318 1.1342 129.86 34.04 0% 0 0% 0 0% 0 0% 0%
20230807 34.68 34.99 34.51 34.8 0.32% 0.06% 0% 16416 0.5709 63.22 34.78 0% 0 0% 0 0% 0 0% 0%
20230804 34.38 34.84 34.25 34.69 0.87% 0.29% 0% 17421 0.6026 61.82 34.59 0% 0 0% 0 0% 0 0% 0%
20230803 34.77 35.28 34.25 34.39 -0.98% -0.66% 0% 18073 0.6256 61.81 34.62 0% 0 0% 0 0% 0 0% 0%
20230802 34.5 35.15 34.4 34.73 0.26% 0% 0% 14487 0.5031 48.7 34.73 0% 0 0% 0 0% 0 0% 0%
20230801 35.01 35.3 34.51 34.64 -1% -0.26% 0% 16362 0.5683 54.15 34.73 0% 0 0% 0 0% 0 0% 0%
20230731 35 35.79 34.87 34.99 0.4% -0.96% 0% 22910 0.8093 76.99 35.33 0% 0 0% 0 0% 0 0% 0%
20230728 35.29 35.31 34.37 34.85 -2.46% 0.26% 0% 30898 1.074 104.43 34.76 0% 0 0% 0 0% 0 0% 0%
20230727 36.21 36.75 35.61 35.73 -1.3% -1.02% 0% 27932 1.0084 100.87 36.1 0% 0 0% 0 0% 0 0% 0%
20230726 37.3 37.4 36 36.2 -3.72% -0.79% 0% 32884 1.2001 122.9 36.49 0% 0 0% 0 0% 0 0% 0%
20230725 37 38.36 36.41 37.6 2.23% 0.89% 0% 39373 1.4675 161.16 37.27 0% 0 0% 0 0% 0 0% 0%
20230724 35.83 37.36 35.81 36.78 1.55% -0.22% 0% 34856 1.2849 159.35 36.86 0% 0 0% 0 0% 0 0% 0%
20230721 35.51 36.6 35.11 36.22 1.46% 0.67% 0% 27084 0.9745 133.99 35.98 0% 0 0% 0 0% 0 0% 0%
20230720 36.4 36.62 35.55 35.7 -0.64% -0.92% 0% 23383 0.8425 120.94 36.03 0% 0 0% 0 0% 0 0% 0%
20230719 35.7 36.12 35.38 35.93 1.53% 0.59% 0% 18588 0.6639 98.61 35.72 0% 0 0% 0 0% 0 0% 0%
20230718 35.88 36.27 35.32 35.39 -1.83% -0.95% 0% 16430 0.587 85.04 35.73 0% 0 0% 0 0% 0 0% 0%
20230717 35.97 36.2 35.6 36.05 0.56% 0.42% 0% 16785 0.6026 85.95 35.9 0% 0 0% 0 0% 0 0% 0%
20230714 35.65 36.13 35.5 35.85 0.82% 0.03% 0% 22481 0.8057 109.92 35.84 0% 0 0% 0 0% 0 0% 0%
20230713 34.96 35.6 34.78 35.56 2.24% 0.68% 0% 21792 0.7697 99.22 35.32 0% 0 0% 0 0% 0 0% 0%
20230712 35.67 35.85 34.75 34.78 -2.69% -1.25% 0% 15809 0.5568 65 35.22 0% 0 0% 0 0% 0 0% 0%
20230711 35.53 35.95 35.42 35.74 0.96% 0.11% 0% 12192 0.4352 46.58 35.7 0% 0 0% 0 0% 0 0% 0%
20230710 35.41 35.97 35.25 35.4 0.11% -0.51% 0% 14300 0.5088 46.8 35.58 0% 0 0% 0 0% 0 0% 0%
20230707 35.91 35.96 35.06 35.36 -1.7% -0.23% 0% 18896 0.6697 53.04 35.44 0% 0 0% 0 0% 0 0% 0%
20230706 36.14 36.72 35.85 35.97 -1.07% -0.58% 0% 16555 0.5989 44.15 36.18 0% 0 0% 0 0% 0 0% 0%
20230705 36.72 37.33 36.29 36.36 -0.68% -0.98% 0% 20920 0.7681 51.19 36.72 0% 0 0% 0 0% 0 0% 0%
20230704 36.55 36.89 36.31 36.61 0.3% -0.11% 0% 18406 0.6745 43.16 36.65 0% 0 0% 0 0% 0 0% 0%
20230703 36.72 36.94 36.18 36.5 -0.82% -0.16% 0% 24764 0.9054 55.22 36.56 0% 0 0% 0 0% 0 0% 0%
20230630 35.72 36.99 35.46 36.8 3.02% 0.68% 0% 33591 1.2276 74.47 36.55 0% 0 0% 0 0% 0 0% 0%
20230629 34.3 36.2 34.3 35.72 3.6% 1.65% 0% 43577 1.5311 89.11 35.14 0% 0 0% 0 0% 0 0% 0%
20230628 36.25 36.25 34.3 34.48 -4.22% -0.75% 0% 40470 1.406 78.85 34.74 0% 0 0% 0 0% 0 0% 0%
20230627 36.64 37.37 35.5 36 -2.7% -0.72% 0% 50831 1.8429 100.8 36.26 0% 0 0% 0 0% 0 0% 0%
20230626 33.72 38.83 33.72 37 -6.73% 2.46% 0% 62827 2.2688 121.73 36.11 0% 0 0% 0 0% 0 0% 0%
20230621 41.67 41.8 39.61 39.67 -5.77% -1.64% 0% 39969 1.6119 89.49 40.33 0% 0 0% 0 0% 0 0% 0%
20230620 39.95 42.55 39.7 42.1 4.23% 1.42% 0% 50428 2.0934 113.41 41.51 0% 0 0% 0 0% 0 0% 0%
20230619 40.06 41.14 39.9 40.39 0.32% -0.37% 0% 33188 1.3455 69.83 40.54 0% 0 0% 0 0% 0 0% 0%
20230616 39.07 40.44 39.06 40.26 3.23% 0.83% 0% 35318 1.4102 67.69 39.93 0% 0 0% 0 0% 0 0% 0%
20230615 38.91 39.65 38.62 39 -0.13% -0.15% 0% 25448 0.9941 43.56 39.06 0% 0 0% 0 0% 0 0% 0%
20230614 40.06 40.3 38.72 39.05 -3.98% -0.74% 0% 48282 1.8995 75.44 39.34 0% 0 0% 0 0% 0 0% 0%
20230613 40 41.83 39.2 40.67 0.89% 0.35% 0% 53271 2.1589 83.16 40.53 0% 0 0% 0 0% 0 0% 0%
20230612 41.3 41.92 39.2 40.31 -2.87% 0.32% 0% 45204 1.8162 73.8 40.18 0% 0 0% 0 0% 0 0% 0%
20230609 43.39 43.43 40.42 41.5 -3.6% 0.12% 0% 51301 2.1266 90.21 41.45 0% 0 0% 0 0% 0 0% 0%
20230608 44.2 44.85 42.81 43.05 -3.48% -1.06% 0% 37417 1.6279 73.89 43.51 0% 0 0% 0 0% 0 0% 0%
20230607 44.2 45.2 42.77 44.6 2.25% 1.25% 0% 46350 2.0418 95.94 44.05 0% 0 0% 0 0% 0 0% 0%
20230606 45.55 46.19 43.36 43.62 -8.84% -1.82% 0% 62269 2.7669 139 44.43 0% 0 0% 0 0% 0 0% 0%
20230605 46 48.8 45.2 47.85 5.16% 0.67% 0% 61137 2.906 160.03 47.53 0% 0 0% 0 0% 0 0% 0%
20230602 46.23 48.82 45.5 45.5 -3.15% -3.11% 0% 72388 3.3991 218.94 46.96 0% 0 0% 0 0% 0 0% 0%
20230601 42.31 47.4 42.1 46.98 8.05% 2.98% 0% 72751 3.3188 309.86 45.62 0% 0 0% 0 0% 0 0% 0%
20230531 60.8 68.18 60.35 65.22 7.98% 0.63% 0% 41138 2.6661 335.96 64.81 0% 0 0% 0 0% 0 0% 0%
20230530 59.6 61.26 59.02 60.4 0.99% 0.37% 0% 11652 0.7012 92.81 60.18 0% 0 0% 0 0% 0 0% 0%
20230529 59.4 60.84 59.06 59.81 0.72% -0.15% 0% 11525 0.6903 95.53 59.9 0% 0 0% 0 0% 0 0% 0%
20230526 59 59.58 58.46 59.38 0.41% 0.46% 0% 7501 0.4434 63.93 59.11 0% 0 0% 0 0% 0 0% 0%
20230525 59.3 60.25 58.95 59.14 0.19% -0.37% 0% 9203 0.5463 77.1 59.36 0% 0 0% 0 0% 0 0% 0%
20230524 58 59.78 57.69 59.03 0.91% 0.41% 0% 6353 0.3735 52.21 58.79 0% 0 0% 0 0% 0 0% 0%
20230523 59.95 60.39 57.39 58.5 -2.47% -0.86% 0% 10217 0.6029 76.64 59.01 0% 0 0% 0 0% 0 0% 0%
20230522 60.05 60.37 59.58 59.98 -1.17% 0.1% 0% 5509 0.3301 43.91 59.92 0% 0 0% 0 0% 0 0% 0%
20230519 60.1 61.84 60.1 60.69 1.2% -0.72% 0% 9012 0.5509 68.34 61.13 0% 0 0% 0 0% 0 0% 0%
20230518 60.4 61.41 59.5 59.97 -1.12% -0.46% 0% 9311 0.561 63.47 60.25 0% 0 0% 0 0% 0 0% 0%
20230517 59.33 61.47 59.32 60.65 1.42% -0.02% 0% 7077 0.4293 44.26 60.66 0% 0 0% 0 0% 0 0% 0%
20230516 60.6 61.32 59.49 59.8 -1.4% -0.73% 0% 7628 0.4595 41.4 60.24 0% 0 0% 0 0% 0 0% 0%
20230515 60.26 61 59.61 60.65 -0.35% 0.58% 0% 8584 0.5176 37.14 60.3 0% 0 0% 0 0% 0 0% 0%
20230510 59.4 62 59.4 60.64 1.05% -0.28% 0% 12697 0.7721 46.95 60.81 0% 0 0% 0 0% 0 0% 0%
20230509 59.8 61.38 59.55 60.01 -1.61% -0.46% 0% 15643 0.9431 41.6 60.29 0% 0 0% 0 0% 0 0% 0%
20230508 56.64 61 56.08 60.99 8.58% 4.27% 0% 25071 1.4664 62.19 58.49 0% 0 0% 0 0% 0 0% 0%
20230505 56.18 57.85 55.31 56.17 -0.5% -0.88% 0% 13327 0.7553 31.28 56.67 0% 0 0% 0 0% 0 0% 0%
20230504 57.95 57.95 56 56.45 -2.67% -0.19% 0% 14397 0.8143 31.57 56.56 0% 0 0% 0 0% 0 0% 0%
20230428 55.2 58.36 55.11 58 4.79% 1.65% 0% 21572 1.2308 45.36 57.06 0% 0 0% 0 0% 0 0% 0%
20230427 56.3 57.3 54.88 55.35 -2.45% -0.91% 0% 23319 1.3025 48.89 55.86 0% 0 0% 0 0% 0 0% 0%
20230426 58 60.26 56.74 56.74 -4.56% -2.61% 0% 29135 1.6975 64.89 58.26 0% 0 0% 0 0% 0 0% 0%
20230425 67.1 67.2 59 59.45 -13.07% -3.68% 0% 51348 3.1691 125.83 61.72 0% 0 0% 0 0% 0 0% 0%
20230424 70.08 70.18 67.38 68.39 -5.67% -0.16% 0% 54251 3.716 162.51 68.5 0% 0 0% 0 0% 0 0% 0%
20230421 64.8 77.04 64.68 72.5 12.93% -0.81% 0% 84772 6.1959 306.66 73.09 0% 0 0% 0 0% 0 0% 0%
20230420 66.95 67.08 63.55 64.2 -4.29% -0.67% 0% 28786 1.8604 126.3 64.63 0% 0 0% 0 0% 0 0% 0%
20230419 67.75 69.33 66.5 67.08 -2.6% -1.22% 0% 30137 2.0465 143.54 67.91 0% 0 0% 0 0% 0 0% 0%
20230418 66.2 71 65.72 68.87 2.14% 0.54% 0% 36091 2.4721 185.7 68.5 0% 0 0% 0 0% 0 0% 0%
20230417 63.5 67.96 62.43 67.43 6.36% 1.8% 0% 32962 2.1833 183.79 66.24 0% 0 0% 0 0% 0 0% 0%
20230414 63.46 64.58 62.44 63.4 -0.19% -0.02% 0% 12390 0.7856 74.98 63.41 0% 0 0% 0 0% 0 0% 0%
20230413 65.99 66.19 63.3 63.52 -3.33% -2.22% 0% 13932 0.905 85.79 64.96 0% 0 0% 0 0% 0 0% 0%
20230412 64.28 66 63.34 65.71 2.7% 1.36% 0% 12502 0.8105 75.64 64.83 0% 0 0% 0 0% 0 0% 0%
20230411 65.5 66 63.89 63.98 -3.24% -1.05% 0% 14948 0.9666 82.89 64.66 0% 0 0% 0 0% 0 0% 0%
20230410 67.1 68.42 65.5 66.12 -1.28% -1.68% 0% 15468 1.0402 75.48 67.25 0% 0 0% 0 0% 0 0% 0%
20230407 66.8 67.49 65.54 66.98 1.18% 0.43% 0% 10152 0.677 45.11 66.69 0% 0 0% 0 0% 0 0% 0%
20230406 66.9 66.95 64.12 66.2 -2.27% 1.35% 0% 19266 1.2585 80.92 65.32 0% 0 0% 0 0% 0 0% 0%
20230404 67.65 68.2 66.01 67.74 0.28% 0.55% 0% 14911 1.0046 66.44 67.37 0% 0 0% 0 0% 0 0% 0%
20230403 65.33 67.67 65.33 67.55 2.66% 1.47% 0% 14837 0.9877 64.33 66.57 0% 0 0% 0 0% 0 0% 0%
20230331 64.76 66.5 64.01 65.8 1.26% 0.87% 0% 11220 0.7319 46.53 65.23 0% 0 0% 0 0% 0 0% 0%
20230330 66.42 66.86 64.78 64.98 -2.15% -0.87% 0% 12993 0.8517 53.39 65.55 0% 0 0% 0 0% 0 0% 0%
20230329 67 67.76 65.81 66.41 -0.84% -0.61% 0% 15617 1.0435 65.8 66.82 0% 0 0% 0 0% 0 0% 0%
20230328 70.97 70.98 66.9 66.97 -5.65% -2.23% 0% 24255 1.6614 105.09 68.5 0% 0 0% 0 0% 0 0% 0%
20230327 69.17 72.49 69.17 70.98 2.51% -0.04% 0% 40401 2.869 190.8 71.01 0% 0 0% 0 0% 0 0% 0%
20230324 67.62 70.46 66.77 69.24 4.09% 1.17% 0% 32742 2.241 174.65 68.44 0% 0 0% 0 0% 0 0% 0%
20230323 65 66.68 64.32 66.52 1.7% 1.56% 0% 20219 1.3243 124.93 65.5 0% 0 0% 0 0% 0 0% 0%
20230322 65.51 66.29 64.8 65.41 -1.06% -0.03% 0% 14403 0.9424 91.12 65.43 0% 0 0% 0 0% 0 0% 0%
20230321 65.23 66.37 63.87 66.11 2.21% 0.82% 0% 19905 1.3051 130.9 65.57 0% 0 0% 0 0% 0 0% 0%
20230320 64.98 67.3 64.09 64.68 0.54% -1.1% 0% 21084 1.3788 143.28 65.4 0% 0 0% 0 0% 0 0% 0%
20230317 62.93 65.38 62.5 64.33 2.71% 0.5% 0% 15061 0.964 105.69 64.01 0% 0 0% 0 0% 0 0% 0%
20230316 64.6 65.9 62.6 62.63 -2.99% -2.06% 0% 11375 0.7274 81.15 63.95 0% 0 0% 0 0% 0 0% 0%
20230315 65.51 66.25 64 64.56 -0.55% -0.75% 0% 15128 0.9841 106.3 65.05 0% 0 0% 0 0% 0 0% 0%
20230314 64.39 65.85 63.5 64.92 0.65% 0.15% 0% 14781 0.9581 104.82 64.82 0% 0 0% 0 0% 0 0% 0%
20230313 62.59 64.64 62.18 64.5 2.94% 1.38% 0% 12481 0.794 87.92 63.62 0% 0 0% 0 0% 0 0% 0%
20230310 62.01 64.86 62.01 62.66 0.3% -1.03% 0% 11520 0.7293 75.14 63.31 0% 0 0% 0 0% 0 0% 0%
20230309 62.46 62.8 61.8 62.47 -0.1% 0.16% 0% 6412 0.3999 39.56 62.37 0% 0 0% 0 0% 0 0% 0%
20230308 60.65 62.69 60.61 62.53 2.01% 0.51% 0% 9008 0.5604 50.97 62.21 0% 0 0% 0 0% 0 0% 0%
20230307 63.49 63.89 61.22 61.3 -3.83% -1.32% 0% 13727 0.8527 73.37 62.12 0% 0 0% 0 0% 0 0% 0%
20230306 63.19 64.97 63.19 63.74 0.71% -0.38% 0% 12789 0.8183 68.93 63.98 0% 0 0% 0 0% 0 0% 0%
20230303 64.45 64.53 62.62 63.29 -1.86% -0.22% 0% 12210 0.7745 62.55 63.43 0% 0 0% 0 0% 0 0% 0%
20230302 65.5 66.1 64.22 64.49 -1.96% -0.48% 0% 14806 0.9594 71.89 64.8 0% 0 0% 0 0% 0 0% 0%
20230301 64.58 66.1 64.25 65.78 1.58% 0.8% 0% 11652 0.7604 53.97 65.26 0% 0 0% 0 0% 0 0% 0%
20230228 65.73 65.83 63.89 64.76 1.03% 0.09% 0% 10068 0.6514 43.84 64.7 0% 0 0% 0 0% 0 0% 0%
20230227 68.17 68.87 64.04 64.1 -6.01% -2.81% 0% 21692 1.4305 95.98 65.95 0% 0 0% 0 0% 0 0% 0%
20230224 66.8 69.56 66.41 68.2 2.37% 0.09% 0% 14792 1.008 66.92 68.14 0% 0 0% 0 0% 0 0% 0%
20230223 66.58 68.66 66.34 66.62 -0.02% -0.97% 0% 12616 0.8487 56.86 67.27 0% 0 0% 0 0% 0 0% 0%
20230222 66.03 67.51 65.8 66.63 0.51% -0.15% 0% 8938 0.5964 40.68 66.73 0% 0 0% 0 0% 0 0% 0%
20230221 67.5 68.6 65.84 66.29 -1.21% -1.25% 0% 11417 0.7664 52.37 67.13 0% 0 0% 0 0% 0 0% 0%
20230220 66.88 67.46 65.81 67.1 0.07% 0.77% 0% 13063 0.8699 59.8 66.59 0% 0 0% 0 0% 0 0% 0%
20230217 69 69.4 65.61 67.05 -2.9% -0.52% 0% 14325 0.9655 66.5 67.4 0% 0 0% 0 0% 0 0% 0%
20230216 69.49 70.46 68.5 69.05 -1.26% -0.59% 0% 23154 1.6082 114.05 69.46 0% 0 0% 0 0% 0 0% 0%
20230215 67.21 70.5 66.8 69.93 4.08% 1.16% 0% 22624 1.564 106.08 69.13 0% 0 0% 0 0% 0 0% 0%
20230214 68.18 68.58 66.88 67.19 -1.75% -0.5% 0% 12133 0.8194 52.89 67.53 0% 0 0% 0 0% 0 0% 0%
20230213 65.88 68.59 65.6 68.39 4.03% 1.09% 0% 22519 1.5233 92.91 67.65 0% 0 0% 0 0% 0 0% 0%
20230210 67.38 67.4 65.2 65.74 -2.43% -0.86% 0% 14508 0.962 57.64 66.31 0% 0 0% 0 0% 0 0% 0%
20230209 65.7 67.46 65.28 67.38 1.81% 0.79% 0% 14450 0.966 56.95 66.85 0% 0 0% 0 0% 0 0% 0%
20230208 67.6 68.25 66.18 66.18 -1.27% -1.58% 0% 16655 1.1198 66.24 67.24 0% 0 0% 0 0% 0 0% 0%
20230207 68.8 68.99 66.9 67.03 -2.4% -0.71% 0% 15720 1.0612 64.26 67.51 0% 0 0% 0 0% 0 0% 0%
20230206 68.3 69 66.68 68.68 0.19% 1.07% 0% 19077 1.2963 79.98 67.95 0% 0 0% 0 0% 0 0% 0%
20230203 67.53 68.76 67.31 68.55 0.4% 0.63% 0% 17626 1.2006 75.69 68.12 0% 0 0% 0 0% 0 0% 0%
20230202 72.6 72.6 68 68.28 -4.53% -2.04% 0% 31031 2.1628 137.78 69.7 0% 0 0% 0 0% 0 0% 0%
20230201 70.7 72.5 70.05 71.52 0.9% 0.28% 0% 32362 2.3079 161.82 71.32 0% 0 0% 0 0% 0 0% 0%
20230131 73.52 73.8 69.17 70.88 -5.37% 0.43% 0% 24431 1.7243 138.05 70.58 0% 0 0% 0 0% 0 0% 0%
20230130 72.99 75.52 72.56 74.9 4.83% 0.86% 0% 22937 1.7032 146.53 74.26 0% 0 0% 0 0% 0 0% 0%
20230120 72.44 74.46 71.02 71.45 -0.28% -1.8% 0% 16534 1.203 112.35 72.76 0% 0 0% 0 0% 0 0% 0%
20230119 71.23 72.98 70.56 71.65 1.06% -0.33% 0% 12886 0.9264 119.8 71.89 0% 0 0% 0 0% 0 0% 0%
20230118 71 72.79 69.7 70.9 0.28% -0.03% 0% 10339 0.7332 70.23 70.92 0% 0 0% 0 0% 0 0% 0%
20230117 69.99 71.15 69.1 70.7 0.64% 0.67% 0% 8619 0.6053 54.88 70.23 0% 0 0% 0 0% 0 0% 0%
20230116 69.48 71.33 68.24 70.25 2.58% -0.17% 0% 12202 0.8587 71.22 70.37 0% 0 0% 0 0% 0 0% 0%
20230113 70.61 70.83 67.6 68.48 -3.32% -0.22% 0% 14809 1.0163 84.17 68.63 0% 0 0% 0 0% 0 0% 0%
20230112 70.51 73.36 69.78 70.83 0.67% -0.92% 0% 9996 0.7146 59.07 71.49 0% 0 0% 0 0% 0 0% 0%
20230111 70.33 71.71 69.7 70.36 0.06% -0.51% 0% 5870 0.4151 34.04 70.72 0% 0 0% 0 0% 0 0% 0%
20230110 71.3 71.65 70.11 70.32 -1.37% -0.61% 0% 7086 0.5013 37.32 70.75 0% 0 0% 0 0% 0 0% 0%
20230109 70 71.6 69.3 71.3 1.92% 1.21% 0% 12926 0.9107 63.84 70.45 0% 0 0% 0 0% 0 0% 0%
20230106 69.9 70.98 69.2 69.96 -0.65% -0.16% 0% 9132 0.6399 43.78 70.07 0% 0 0% 0 0% 0 0% 0%
20230105 70.9 71.99 70.01 70.42 -0.68% -0.49% 0% 10840 0.7671 52.41 70.77 0% 0 0% 0 0% 0 0% 0%
20230104 71.08 72.27 69.41 70.9 0.74% 0.1% 0% 14087 0.9978 67.29 70.83 0% 0 0% 0 0% 0 0% 0%
20230103 63.96 70.9 63.96 70.38 9.92% 2.42% 0% 20768 1.4271 95.44 68.72 0% 0 0% 0 0% 0 0% 0%
20221230 63.69 65.34 63.65 64.03 0.55% -0.48% 0% 6219 0.4001 73.22 64.34 0% 0 0% 0 0% 0 0% 0%
20221229 62.91 65.17 62.5 63.68 0.47% -0.33% 0% 6812 0.4352 27.87 63.89 0% 0 0% 0 0% 0 0% 0%
20221228 63.99 64.74 62.98 63.38 -1.43% -0.42% 0% 6581 0.4189 25.8 63.65 0% 0 0% 0 0% 0 0% 0%
20221227 62.5 64.57 62.19 64.3 2.24% 1.13% 0% 9507 0.6045 31.26 63.58 0% 0 0% 0 0% 0 0% 0%
20221226 57.93 63.44 57.4 62.89 8.62% 2.04% 0% 20186 1.244 230.08 61.63 0% 0 0% 0 0% 0 0% 0%
20221223 59.76 60.05 57.15 57.9 -3.02% -0.86% 0% 13674 0.7986 160.34 58.4 0% 0 0% 0 0% 0 0% 0%
20221222 60.9 61.38 59.41 59.7 -1.71% -0.75% 0% 3937 0.2368 44.5 60.15 0% 0 0% 0 0% 0 0% 0%
20221221 62.38 62.62 60.37 60.74 -1.72% -0.72% 0% 5327 0.3259 59.27 61.18 0% 0 0% 0 0% 0 0% 0%
20221220 63.39 63.53 61.6 61.8 -3.29% -0.85% 0% 7180 0.4475 73.15 62.33 0% 0 0% 0 0% 0 0% 0%
20221219 63.4 64.49 62.97 63.9 0.63% 0.19% 0% 5345 0.3409 49.47 63.78 0% 0 0% 0 0% 0 0% 0%
20221216 64.71 64.8 62.7 63.5 -2.8% -0.03% 0% 7917 0.5029 68.19 63.52 0% 0 0% 0 0% 0 0% 0%
20221215 64.3 66.85 64.07 65.33 1.02% -0.61% 0% 5074 0.3335 43.87 65.73 0% 0 0% 0 0% 0 0% 0%
20221214 65.28 66.86 64.57 64.67 -1.46% -1.48% 0% 4019 0.2638 32.19 65.64 0% 0 0% 0 0% 0 0% 0%
20221213 66.64 67.38 65.44 65.63 -1.8% -0.64% 0% 6372 0.4209 46.88 66.05 0% 0 0% 0 0% 0 0% 0%
20221212 64.9 67.83 63 66.83 2.94% 1.29% 0% 12020 0.7931 87.65 65.98 0% 0 0% 0 0% 0 0% 0%
20221209 67.18 67.5 64.91 64.92 -4.16% -1.17% 0% 16749 1.1002 122.69 65.69 0% 0 0% 0 0% 0 0% 0%
20221208 67.6 68.47 66.68 67.74 0.01% 0.15% 0% 5099 0.3449 41 67.64 0% 0 0% 0 0% 0 0% 0%
20221207 69.81 70.1 67.5 67.73 -3.79% -1.15% 0% 13626 0.9336 106.27 68.52 0% 0 0% 0 0% 0 0% 0%
20221206 68.68 70.98 66 70.4 1.16% 2.36% 0% 17709 1.2181 143.12 68.78 0% 0 0% 0 0% 0 0% 0%
20221205 69.56 70.58 68.65 69.59 1.07% 0.17% 0% 11504 0.7992 97.9 69.47 0% 0 0% 0 0% 0 0% 0%
20221202 68.88 70.6 68.7 68.85 -0.29% -0.78% 0% 10172 0.7058 87.51 69.39 0% 0 0% 0 0% 0 0% 0%
20221201 68.89 71.09 68.28 69.05 0.73% -0.36% 0% 16974 1.1763 142.86 69.3 0% 0 0% 0 0% 0 0% 0%
20221130 70.3 70.63 67.82 68.55 -3.05% -0.57% 0% 12258 0.8451 95.72 68.94 0% 0 0% 0 0% 0 0% 0%
20221129 70.68 71.77 70.13 70.71 -0.48% -0.27% 0% 7480 0.5303 54.68 70.9 0% 0 0% 0 0% 0 0% 0%
20221128 71 72.49 70 71.05 -2.42% -0.04% 0% 10241 0.7279 71.55 71.08 0% 0 0% 0 0% 0 0% 0%
20221125 72.5 74.2 72 72.81 0.26% -0.15% 0% 7977 0.5817 54.74 72.92 0% 0 0% 0 0% 0 0% 0%
20221124 73.29 75.34 72.33 72.62 -0.51% -1.18% 0% 10335 0.7595 63.22 73.49 0% 0 0% 0 0% 0 0% 0%
20221123 74.9 74.93 71.61 72.99 -2.55% 0.04% 0% 9096 0.6636 52.47 72.96 0% 0 0% 0 0% 0 0% 0%
20221122 78 78 74.58 74.9 -3.32% -0.98% 0% 11565 0.8748 64.86 75.64 0% 0 0% 0 0% 0 0% 0%
20221121 77.4 79.89 76.99 77.47 -1.24% -1.03% 0% 9392 0.7352 52.51 78.28 0% 0 0% 0 0% 0 0% 0%
20221118 82 82.01 78 78.44 -3.12% -1.32% 0% 11646 0.9257 63.24 79.49 0% 0 0% 0 0% 0 0% 0%
20221117 75.65 81.02 74.59 80.97 7.49% 3.3% 0% 22534 1.7662 120.55 78.38 0% 0 0% 0 0% 0 0% 0%
20221116 78.05 79.08 74.15 75.33 -4.67% -1% 0% 22280 1.6952 116.83 76.09 0% 0 0% 0 0% 0 0% 0%
20221115 80 82.88 78.5 79.02 -1.81% -1.45% 0% 12091 0.9694 60.76 80.18 0% 0 0% 0 0% 0 0% 0%
20221114 77.99 80.5 77.58 80.48 1.87% 1.16% 0% 14904 1.1858 71.57 79.56 0% 0 0% 0 0% 0 0% 0%
20221111 77.8 80.1 75.45 79 2.6% 1.23% 0% 25201 1.9667 110.08 78.04 0% 0 0% 0 0% 0 0% 0%
20221110 74 77.1 73.88 77 2.79% 1.78% 0% 18758 1.4191 83.27 75.65 0% 0 0% 0 0% 0 0% 0%
20221109 73.63 77.76 72.96 74.91 2.43% -1.14% 0% 19578 1.4834 85.1 75.77 0% 0 0% 0 0% 0 0% 0%
20221108 71.6 74.66 70.36 73.13 1.58% 0.36% 0% 18456 1.3449 73.26 72.87 0% 0 0% 0 0% 0 0% 0%
20221107 70.8 73.49 70.73 71.99 2.11% -0.21% 0% 18465 1.3321 64.74 72.14 0% 0 0% 0 0% 0 0% 0%
20221104 71.36 71.54 69.22 70.5 0% 0.36% 0% 12867 0.9039 43.26 70.25 0% 0 0% 0 0% 0 0% 0%
20221103 72.2 72.77 68.72 70.5 -2.35% -0.07% 0% 22740 1.6044 77.65 70.55 0% 0 0% 0 0% 0 0% 0%
20221102 75.42 82.88 70.7 72.2 0.01% -4.01% 0% 41583 3.1279 159.84 75.22 0% 0 0% 0 0% 0 0% 0%
20221101 71 73.79 70.11 72.19 1.76% 0.54% 0% 22394 1.6079 96.09 71.8 0% 0 0% 0 0% 0 0% 0%
20221031 65.12 72.28 64.31 70.94 10.72% 1.37% 0% 35451 2.4809 159.44 69.98 0% 0 0% 0 0% 0 0% 0%
20221028 67 67 64.07 64.07 -3.51% -1.35% 0% 17152 1.1141 80.75 64.95 0% 0 0% 0 0% 0 0% 0%
20221027 66.19 67.41 65.22 66.4 0.94% -0.09% 0% 26585 1.7669 135.83 66.46 0% 0 0% 0 0% 0 0% 0%
20221026 63.5 66.95 62.51 65.78 3.57% 0.15% 0% 36170 2.3758 205.35 65.68 0% 0 0% 0 0% 0 0% 0%
20221025 62 65.77 61.96 63.51 6.06% -0.7% 0% 55129 3.526 365.42 63.96 0% 0 0% 0 0% 0 0% 0%
20221024 58.19 63.18 58.19 59.88 2.9% -1.63% 0% 25820 1.5717 248.66 60.87 0% 0 0% 0 0% 0 0% 0%
20221021 56.58 59.16 56.35 58.19 2.74% 0.24% 0% 11489 0.6669 132.63 58.05 0% 0 0% 0 0% 0 0% 0%
20221020 55.29 57.55 55.1 56.64 1.69% 0.12% 0% 8701 0.4922 98.8 56.57 0% 0 0% 0 0% 0 0% 0%
20221019 55.58 56.98 55.58 55.7 -0.29% -0.41% 0% 4747 0.2655 53.14 55.93 0% 0 0% 0 0% 0 0% 0%
20221018 56.7 56.77 55.68 55.86 -2.12% -0.5% 0% 7253 0.4072 82.7 56.14 0% 0 0% 0 0% 0 0% 0%
20221017 54.14 57.62 53.81 57.07 5.78% 1.03% 0% 11992 0.6774 139.05 56.49 0% 0 0% 0 0% 0 0% 0%
20220720 66.1 68.68 65.52 66.35 -0.08% -1.24% 0% 34417 2.3122 107.32 67.18 0% 0 0% 0 0% 0 0% 0%
20220719 63.34 66.4 62.85 66.4 4.57% 2.64% 0% 29206 1.8892 86.53 64.69 0% 0 0% 0 0% 0 0% 0%
20220718 64.2 64.77 62.09 63.5 -2.02% 0.79% 0% 26089 1.6435 67.6 63 0% 0 0% 0 0% 0 0% 0%
20220715 65.18 66.52 64.02 64.81 -0.75% -0.74% 0% 22733 1.4843 52.53 65.29 0% 0 0% 0 0% 0 0% 0%
20220714 62.72 66 62.72 65.3 3.08% 1.13% 0% 25822 1.6674 52.49 64.57 0% 0 0% 0 0% 0 0% 0%
20220713 63.6 63.89 62.05 63.35 -0.86% 0.56% 0% 19525 1.2301 37.07 63 0% 0 0% 0 0% 0 0% 0%
20220712 64.1 65.38 63.41 63.9 -0.23% -0.78% 0% 22800 1.4684 39.97 64.4 0% 0 0% 0 0% 0 0% 0%
20220711 68.69 68.82 63.45 64.05 -6.5% -1.32% 0% 45411 2.9478 72.76 64.91 0% 0 0% 0 0% 0 0% 0%
20220708 68.01 70.33 67.21 68.5 0.29% -0.49% 0% 29072 2.0012 46.41 68.84 0% 0 0% 0 0% 0 0% 0%
20220707 71.23 74.23 67.9 68.3 -3.78% -2.87% 0% 52789 3.7123 77.13 70.32 0% 0 0% 0 0% 0 0% 0%
20220706 71.51 72.72 69 70.98 -1.29% 0.08% 0% 36889 2.6162 52.8 70.92 0% 0 0% 0 0% 0 0% 0%
20220705 70 75 69.68 71.91 1.31% -0.54% 0% 60220 4.3539 82.55 72.3 0% 0 0% 0 0% 0 0% 0%
20220704 70.74 72.12 68 70.98 6.82% 1.33% 0% 79918 5.5982 103.01 70.05 0% 0 0% 0 0% 0 0% 0%
20220701 61.35 69.6 60.8 66.45 8.33% 2.4% 0% 77576 5.0342 92.38 64.89 0% 0 0% 0 0% 0 0% 0%
20220630 62.6 63.98 61.21 61.34 -3.61% -1.11% 0% 49642 3.0792 55.35 62.03 0% 0 0% 0 0% 0 0% 0%
20220629 63.51 67.21 62.35 63.64 -1.38% -1.16% 0% 69981 4.5064 72.28 64.39 0% 0 0% 0 0% 0 0% 0%
20220628 61.71 64.94 60.3 64.53 2.62% 2.44% 0% 77225 4.8644 71.05 62.99 0% 0 0% 0 0% 0 0% 0%
20220627 61.88 64.8 60.03 62.88 2.08% 0.87% 0% 86030 5.3629 68.19 62.34 0% 0 0% 0 0% 0 0% 0%
20220624 63 64.79 61.56 61.6 -8.11% -2% 0% 109244 6.867 64.31 62.86 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