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. 西测测试301306
    4. 返回上一页 刷新
股票代码（例：sz301306）       235条   (进入西测测试股票专站) 西测测试股票成本分析
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 32.4 33.05 32.3 32.54 0.74% -0.31% 0% 8212 0.268 86.56 32.64 0% 0 0% 0 0% 0 0% 0%
20230927 32.22 32.98 32.12 32.3 0.03% -0.83% 0% 6408 0.2087 66.6 32.57 0% 0 0% 0 0% 0 0% 0%
20230926 32.79 32.85 32.2 32.29 -1.34% -0.37% 0% 6989 0.2265 65.3 32.41 0% 0 0% 0 0% 0 0% 0%
20230925 33.46 33.46 32.66 32.73 -2.01% -0.64% 0% 6912 0.2277 60.19 32.94 0% 0 0% 0 0% 0 0% 0%
20230922 32.57 33.75 32.3 33.4 1.77% 0.75% 0% 9369 0.3106 65.29 33.15 0% 0 0% 0 0% 0 0% 0%
20230921 33 33.49 32.58 32.82 -1.47% -0.58% 0% 8837 0.2917 47.16 33.01 0% 0 0% 0 0% 0 0% 0%
20230920 34.78 34.8 33.1 33.31 -4.01% -1.68% 0% 14243 0.4825 61.81 33.88 0% 0 0% 0 0% 0 0% 0%
20230919 35.63 35.69 34.69 34.7 -3.15% -0.91% 0% 8323 0.2915 36.14 35.02 0% 0 0% 0 0% 0 0% 0%
20230918 35.48 36.13 35.14 35.83 0.76% 0.39% 0% 6662 0.2378 29.31 35.69 0% 0 0% 0 0% 0 0% 0%
20230915 35.48 36.23 35.25 35.56 0.06% -0.08% 0% 7328 0.2608 31.82 35.59 0% 0 0% 0 0% 0 0% 0%
20230914 35.51 36.48 35.12 35.54 -0.89% -0.08% 0% 7917 0.2816 34.16 35.57 0% 0 0% 0 0% 0 0% 0%
20230913 36.42 36.51 35.1 35.86 -1.43% 0.48% 0% 14202 0.5069 60.69 35.69 0% 0 0% 0 0% 0 0% 0%
20230912 37.01 37.3 36.23 36.38 -2.23% -0.66% 0% 14555 0.533 64.39 36.62 0% 0 0% 0 0% 0 0% 0%
20230911 38.08 38.45 37.19 37.21 -4.1% -1.12% 0% 31570 1.188 142.34 37.63 0% 0 0% 0 0% 0 0% 0%
20230908 38.81 41.5 37.98 38.8 -2.61% -1.17% 0% 44273 1.7381 226.01 39.26 0% 0 0% 0 0% 0 0% 0%
20230907 38.11 43.83 37.07 39.84 5.29% -0.3% 0% 46473 1.857 279.69 39.96 0% 0 0% 0 0% 0 0% 0%
20230906 36.19 38.19 36.05 37.84 4.5% 1.78% 0% 18922 0.7035 133.71 37.18 0% 0 0% 0 0% 0 0% 0%
20230905 36.71 36.97 36.13 36.21 -1.23% -0.82% 0% 6593 0.2407 46.28 36.51 0% 0 0% 0 0% 0 0% 0%
20230904 37.68 37.68 36.12 36.66 1.02% 0.55% 0% 7276 0.2653 45.57 36.46 0% 0 0% 0 0% 0 0% 0%
20230901 37.1 37.57 36.2 36.29 -1.95% -0.82% 0% 6595 0.2413 37.2 36.59 0% 0 0% 0 0% 0 0% 0%
20230831 37 37.65 36.53 37.01 0.03% -0.75% 0% 7858 0.293 41.03 37.29 0% 0 0% 0 0% 0 0% 0%
20230830 36.06 37.39 35.85 37 2.61% 0.05% 0% 7604 0.2812 37.16 36.98 0% 0 0% 0 0% 0 0% 0%
20230829 33.5 36.38 33.5 36.06 6.22% 1.35% 0% 10600 0.3772 87.11 35.58 0% 0 0% 0 0% 0 0% 0%
20230828 35.5 36.08 33.88 33.95 -0.09% -2.92% 0% 8106 0.2835 65.63 34.97 0% 0 0% 0 0% 0 0% 0%
20230825 35.31 35.41 33.68 33.98 -4.63% -1.36% 0% 11186 0.3854 51.7 34.45 0% 0 0% 0 0% 0 0% 0%
20230824 36.23 36.76 35.3 35.63 -1.66% -0.36% 0% 7589 0.2714 36.67 35.76 0% 0 0% 0 0% 0 0% 0%
20230823 37.35 37.79 36.2 36.23 -3.67% -1.12% 0% 8587 0.3146 42.74 36.64 0% 0 0% 0 0% 0 0% 0%
20230822 37.66 38.36 36.6 37.61 -0.69% 0.16% 0% 13003 0.4883 69.93 37.55 0% 0 0% 0 0% 0 0% 0%
20230821 37.51 39.28 37.51 37.87 0.16% -0.99% 0% 9190 0.3515 55.64 38.25 0% 0 0% 0 0% 0 0% 0%
20230818 38.55 39.46 37.8 37.81 -3.05% -2.17% 0% 13006 0.5027 91.35 38.65 0% 0 0% 0 0% 0 0% 0%
20230817 36.97 39 36.32 39 4.45% 2.77% 0% 16565 0.6286 131.85 37.95 0% 0 0% 0 0% 0 0% 0%
20230816 38.85 38.85 37.32 37.34 -3.51% -1.48% 0% 8183 0.3101 73.96 37.9 0% 0 0% 0 0% 0 0% 0%
20230815 39.4 39.51 38.33 38.7 -1.93% 0.05% 0% 10395 0.4021 99.25 38.68 0% 0 0% 0 0% 0 0% 0%
20230814 39.3 40.17 38.6 39.46 0.71% 0.25% 0% 9909 0.39 96.45 39.36 0% 0 0% 0 0% 0 0% 0%
20230811 38.97 39.9 38.89 39.18 0.41% -0.58% 0% 12321 0.4856 118.8 39.41 0% 0 0% 0 0% 0 0% 0%
20230810 38.36 39.43 38.11 39.02 1.72% 0.31% 0% 8591 0.3342 97.69 38.9 0% 0 0% 0 0% 0 0% 0%
20230809 37.8 38.68 37.63 38.36 1.13% 0.03% 0% 6478 0.2484 64.44 38.35 0% 0 0% 0 0% 0 0% 0%
20230808 37.35 38.55 37.3 37.93 1.93% 0.16% 0% 7528 0.2851 56.86 37.87 0% 0 0% 0 0% 0 0% 0%
20230807 37.08 37.72 36.98 37.21 -0.29% -0.21% 0% 3695 0.1378 26.28 37.29 0% 0 0% 0 0% 0 0% 0%
20230804 37.6 37.78 37.11 37.32 -0.48% -0.19% 0% 4707 0.176 31.37 37.39 0% 0 0% 0 0% 0 0% 0%
20230803 37.28 37.78 36.9 37.5 0.21% 0.43% 0% 5868 0.2191 33.75 37.34 0% 0 0% 0 0% 0 0% 0%
20230802 37.68 37.84 37.07 37.42 -0.8% 0.24% 0% 5971 0.2229 28.25 37.33 0% 0 0% 0 0% 0 0% 0%
20230801 37.5 38.19 36.54 37.72 -2.28% 1.07% 0% 13570 0.5064 53.14 37.32 0% 0 0% 0 0% 0 0% 0%
20230731 38.98 39.08 38.37 38.6 -1.35% -0.16% 0% 11182 0.4323 37 38.66 0% 0 0% 0 0% 0 0% 0%
20230728 39.6 40.3 38.54 39.13 -1.53% 0.33% 0% 13782 0.5375 45.54 39 0% 0 0% 0 0% 0 0% 0%
20230727 38.49 40.54 38.45 39.74 2.58% -0.05% 0% 18714 0.744 63.14 39.76 0% 0 0% 0 0% 0 0% 0%
20230726 38.25 39.29 38.25 38.74 1.15% -0.13% 0% 11909 0.462 40.29 38.79 0% 0 0% 0 0% 0 0% 0%
20230725 38.11 38.43 37.56 38.3 0.76% 0.63% 0% 12655 0.4816 43.05 38.06 0% 0 0% 0 0% 0 0% 0%
20230724 37.96 39.06 37.92 38.01 -1.43% -0.94% 0% 12561 0.482 41.37 38.37 0% 0 0% 0 0% 0 0% 0%
20230721 40.22 40.9 38.51 38.56 -5.02% -2.16% 0% 25411 1.0015 86.04 39.41 0% 0 0% 0 0% 0 0% 0%
20230720 42.11 43.35 40.27 40.6 -5.47% -2.19% 0% 38644 1.604 145.1 41.51 0% 0 0% 0 0% 0 0% 0%
20230719 42.5 44.3 41.8 42.95 -3.27% 0.66% 0% 42661 1.8205 177.08 42.67 0% 0 0% 0 0% 0 0% 0%
20230718 41.87 48.71 41.3 44.4 9.39% -1.07% 0% 58655 2.6327 260.66 44.88 0% 0 0% 0 0% 0 0% 0%
20230717 41.03 41.96 40.55 40.59 -0.42% -1.26% 0% 10206 0.4196 55.49 41.11 0% 0 0% 0 0% 0 0% 0%
20230714 39.8 41.71 39.22 40.76 3.03% 0.42% 0% 13927 0.5653 79.44 40.59 0% 0 0% 0 0% 0 0% 0%
20230713 40.27 40.85 39.45 39.56 -0.85% -1.1% 0% 10994 0.4398 65.39 40 0% 0 0% 0 0% 0 0% 0%
20230712 42.15 42.15 40.02 40.05 -3.17% -1.57% 0% 10822 0.4403 64.65 40.69 0% 0 0% 0 0% 0 0% 0%
20230711 39.72 42.78 39.5 41.36 4.13% 0.68% 0% 24053 0.9882 152.36 41.08 0% 0 0% 0 0% 0 0% 0%
20230710 39.89 40.26 38.11 39.72 -0.43% 1.22% 0% 13404 0.526 87.15 39.24 0% 0 0% 0 0% 0 0% 0%
20230707 40.45 41.18 39.66 39.89 -2.11% -0.75% 0% 12774 0.5134 85.48 40.19 0% 0 0% 0 0% 0 0% 0%
20230706 40.81 42.22 40.34 40.75 0% -1.12% 0% 21212 0.8742 156.11 41.21 0% 0 0% 0 0% 0 0% 0%
20230705 40.09 43.54 39.68 40.75 4.65% -2.14% 0% 41937 1.7464 309.52 41.64 0% 0 0% 0 0% 0 0% 0%
20230704 38.48 39.39 38.22 38.94 1.2% -0.03% 0% 5027 0.1958 47.8 38.95 0% 0 0% 0 0% 0 0% 0%
20230703 38.8 38.99 38.36 38.48 -0.95% -0.36% 0% 4972 0.192 45.92 38.62 0% 0 0% 0 0% 0 0% 0%
20230630 38.99 39.33 38.55 38.85 -0.03% -0.1% 0% 5582 0.2171 51.33 38.89 0% 0 0% 0 0% 0 0% 0%
20230629 38.5 39.65 38.4 38.86 0.94% -0.51% 0% 9708 0.3792 85.43 39.06 0% 0 0% 0 0% 0 0% 0%
20230628 37.47 38.64 36.38 38.5 2.04% 2.15% 0% 11383 0.429 98.82 37.69 0% 0 0% 0 0% 0 0% 0%
20230627 37.83 37.93 37.14 37.73 -1.2% 0.69% 0% 6053 0.2268 52.6 37.47 0% 0 0% 0 0% 0 0% 0%
20230626 37.45 38.7 36.66 38.19 0.9% 0.87% 0% 11681 0.4423 99.09 37.86 0% 0 0% 0 0% 0 0% 0%
20230621 38.97 39.17 37.8 37.85 -2.95% -0.84% 0% 8970 0.3424 77.55 38.17 0% 0 0% 0 0% 0 0% 0%
20230620 36.9 39.5 36.7 39 5.15% 1.75% 0% 19575 0.7503 174.01 38.33 0% 0 0% 0 0% 0 0% 0%
20230619 36.8 37.18 36.4 37.09 1.56% 0.76% 0% 7413 0.2729 69.5 36.81 0% 0 0% 0 0% 0 0% 0%
20230616 35.97 36.98 35.9 36.52 1.22% -0.05% 0% 6439 0.2353 59.44 36.54 0% 0 0% 0 0% 0 0% 0%
20230615 35.7 36.15 35.38 36.08 0.78% 0.67% 0% 5815 0.2084 48.03 35.84 0% 0 0% 0 0% 0 0% 0%
20230614 36.84 36.84 35.49 35.8 -2.88% -0.86% 0% 10872 0.3926 82.15 36.11 0% 0 0% 0 0% 0 0% 0%
20230613 36.79 36.91 36.39 36.86 0.38% 0.49% 0% 6617 0.2427 44.7 36.68 0% 0 0% 0 0% 0 0% 0%
20230612 37.52 37.61 36.59 36.72 -2.68% -0.86% 0% 9622 0.3564 54.65 37.04 0% 0 0% 0 0% 0 0% 0%
20230609 37.31 38.1 37.31 37.73 -0.34% 0.05% 0% 6980 0.2632 31.74 37.71 0% 0 0% 0 0% 0 0% 0%
20230608 37.4 38.26 37.11 37.86 1.77% 0.48% 0% 10379 0.3911 45.55 37.68 0% 0 0% 0 0% 0 0% 0%
20230607 37.15 37.42 36.81 37.2 0.13% 0.27% 0% 6129 0.2274 24.96 37.1 0% 0 0% 0 0% 0 0% 0%
20230606 38.37 38.37 37.15 37.15 -3.18% -0.93% 0% 9112 0.3417 36.02 37.5 0% 0 0% 0 0% 0 0% 0%
20230605 38.37 38.75 38.14 38.37 0.1% -0.1% 0% 6672 0.2563 26.49 38.41 0% 0 0% 0 0% 0 0% 0%
20230602 38.88 39.34 38.31 38.33 -1.97% -0.7% 0% 14243 0.5498 55.2 38.6 0% 0 0% 0 0% 0 0% 0%
20230601 39.5 40 38.84 39.1 -1.76% -0.58% 0% 14971 0.5888 90.01 39.33 0% 0 0% 0 0% 0 0% 0%
20230531 39.27 40.72 38.7 39.8 0.13% 0.2% 0% 24097 0.9571 156.91 39.72 0% 0 0% 0 0% 0 0% 0%
20230530 39.14 40.8 38.61 39.75 -3.57% 0.91% 0% 29132 1.1475 119.24 39.39 0% 0 0% 0 0% 0 0% 0%
20230529 44 45.08 40.5 41.22 3.88% -2.74% 0% 45525 1.9295 210.76 42.38 0% 0 0% 0 0% 0 0% 0%
20230526 38.9 39.74 38.77 39.68 1.25% 0.92% 0% 5786 0.2275 28.23 39.32 0% 0 0% 0 0% 0 0% 0%
20230525 38.76 39.47 38.59 39.19 1.08% 0.26% 0% 5047 0.1973 23.57 39.09 0% 0 0% 0 0% 0 0% 0%
20230524 38.26 39.28 38.06 38.77 1.33% -0.31% 0% 5850 0.2275 30.1 38.89 0% 0 0% 0 0% 0 0% 0%
20230523 38.6 38.66 38.15 38.26 -0.96% -0.29% 0% 3380 0.1297 15.7 38.37 0% 0 0% 0 0% 0 0% 0%
20230522 37.73 38.78 37.72 38.63 2.41% 0.6% 0% 7549 0.2899 90.69 38.4 0% 0 0% 0 0% 0 0% 0%
20230519 37.28 38.2 37.06 37.72 1.18% -0.08% 0% 4991 0.1884 59.64 37.75 0% 0 0% 0 0% 0 0% 0%
20230518 37.5 37.82 37 37.28 -0.9% -0.03% 0% 4293 0.1601 48.91 37.29 0% 0 0% 0 0% 0 0% 0%
20230517 36.69 37.68 36.55 37.62 2.67% 0.75% 0% 6631 0.2476 75.99 37.34 0% 0 0% 0 0% 0 0% 0%
20230516 36.38 37.28 36.19 36.64 0.71% -0.43% 0% 6351 0.2337 67.46 36.8 0% 0 0% 0 0% 0 0% 0%
20230515 36.3 36.38 35.65 36.38 0.47% 0.97% 0% 7429 0.2677 71.76 36.03 0% 0 0% 0 0% 0 0% 0%
20230510 37.6 37.79 36.59 37.12 -0.56% 0.13% 0% 6345 0.2352 63.83 37.07 0% 0 0% 0 0% 0 0% 0%
20230509 38.61 38.89 37.28 37.33 -4.21% -1.35% 0% 8129 0.3076 76.73 37.84 0% 0 0% 0 0% 0 0% 0%
20230508 38.2 39.14 37.96 38.97 2.66% 0.67% 0% 7817 0.3026 75.64 38.71 0% 0 0% 0 0% 0 0% 0%
20230505 38.88 38.88 37.8 37.96 -2.99% -0.39% 0% 6785 0.2586 66.23 38.11 0% 0 0% 0 0% 0 0% 0%
20230504 38.84 39.13 37.78 39.13 0.46% 1.48% 0% 7075 0.2728 69.31 38.56 0% 0 0% 0 0% 0 0% 0%
20230428 37.88 39.47 37.3 38.95 -0.89% 0.67% 0% 8772 0.3394 86.54 38.69 0% 0 0% 0 0% 0 0% 0%
20230427 38.68 40.11 38.6 39.3 0.69% -0.43% 0% 6812 0.2689 70.76 39.47 0% 0 0% 0 0% 0 0% 0%
20230426 37.5 39.59 37.5 39.03 4.27% 0.96% 0% 11703 0.4524 114.08 38.66 0% 0 0% 0 0% 0 0% 0%
20230425 38.9 39.18 36.6 37.43 -3.16% -0.08% 0% 12148 0.4551 117.65 37.46 0% 0 0% 0 0% 0 0% 0%
20230424 38.37 39.45 37.98 38.65 -0.36% -0.26% 0% 7794 0.302 82.58 38.75 0% 0 0% 0 0% 0 0% 0%
20230421 39.86 40.5 38.78 38.79 -1.65% -2% 0% 8991 0.3559 95.11 39.58 0% 0 0% 0 0% 0 0% 0%
20230420 40.5 40.7 39.2 39.44 -2.52% -0.45% 0% 7289 0.2888 70.16 39.62 0% 0 0% 0 0% 0 0% 0%
20230419 40.88 40.95 40.15 40.46 -0.88% 0.12% 0% 4662 0.1884 44.48 40.41 0% 0 0% 0 0% 0 0% 0%
20230418 41.1 41.45 40.51 40.82 -0.07% -0.2% 0% 6426 0.2628 56.97 40.9 0% 0 0% 0 0% 0 0% 0%
20230417 40.52 41.2 40.52 40.85 0.22% 0.1% 0% 5606 0.2288 47.62 40.81 0% 0 0% 0 0% 0 0% 0%
20230414 40.6 40.99 40.25 40.76 0.69% 0.2% 0% 4776 0.1943 41.05 40.68 0% 0 0% 0 0% 0 0% 0%
20230413 41.24 41.49 40.2 40.48 -1.82% -0.76% 0% 7781 0.3174 66.92 40.79 0% 0 0% 0 0% 0 0% 0%
20230412 41.36 41.49 40.59 41.23 -0.65% 0.54% 0% 8416 0.3451 73.31 41.01 0% 0 0% 0 0% 0 0% 0%
20230411 41.45 42.16 40.9 41.5 1.15% -0.24% 0% 6565 0.2731 56.68 41.6 0% 0 0% 0 0% 0 0% 0%
20230410 42.5 42.6 40.6 41.03 -2.75% -1.7% 0% 9270 0.3869 77.03 41.74 0% 0 0% 0 0% 0 0% 0%
20230407 40.9 43.55 40.53 42.19 3.15% -0.54% 0% 18387 0.7799 159.99 42.42 0% 0 0% 0 0% 0 0% 0%
20230406 40.25 41.24 39.9 40.9 1.44% 0.22% 0% 9291 0.3792 84.69 40.81 0% 0 0% 0 0% 0 0% 0%
20230404 41.9 41.9 40.01 40.32 -4.23% -1.27% 0% 12609 0.5149 118.67 40.84 0% 0 0% 0 0% 0 0% 0%
20230403 42.35 42.58 41.3 42.1 -0.45% 0.65% 0% 10990 0.4597 111.68 41.83 0% 0 0% 0 0% 0 0% 0%
20230331 42.03 42.48 41.88 42.29 0.12% 0.36% 0% 3778 0.1592 40.36 42.14 0% 0 0% 0 0% 0 0% 0%
20230330 42.25 42.52 41.7 42.24 -0.05% 0.21% 0% 4237 0.1786 43.43 42.15 0% 0 0% 0 0% 0 0% 0%
20230329 42.7 42.7 41.95 42.26 -0.7% 0.09% 0% 7513 0.3172 70.89 42.22 0% 0 0% 0 0% 0 0% 0%
20230328 44.49 44.7 42.39 42.56 -4.94% -1.91% 0% 9697 0.4208 97.07 43.39 0% 0 0% 0 0% 0 0% 0%
20230327 45.01 45.8 43.86 44.77 -0.53% 0.67% 0% 9525 0.4236 101.23 44.47 0% 0 0% 0 0% 0 0% 0%
20230324 44.9 45.35 44.71 45.01 0.04% 0% 0% 3650 0.1643 39.74 45.01 0% 0 0% 0 0% 0 0% 0%
20230323 45.75 45.8 44.55 44.99 -1.73% -0.02% 0% 6285 0.2828 91.36 45 0% 0 0% 0 0% 0 0% 0%
20230322 45.65 46.32 45.5 45.78 -0.13% -0.07% 0% 5056 0.2316 54.87 45.81 0% 0 0% 0 0% 0 0% 0%
20230321 44.16 45.98 44.15 45.84 4.23% 1.35% 0% 6677 0.302 69 45.23 0% 0 0% 0 0% 0 0% 0%
20230320 44.92 44.95 43.77 43.98 -2.01% -0.39% 0% 4940 0.2181 46.58 44.15 0% 0 0% 0 0% 0 0% 0%
20230317 44.4 45.49 44.15 44.88 1.79% 0% 0% 4773 0.2142 39.89 44.88 0% 0 0% 0 0% 0 0% 0%
20230316 45.5 45.5 44 44.09 -3.37% -1.1% 0% 8397 0.3743 59.44 44.58 0% 0 0% 0 0% 0 0% 0%
20230315 45.43 46.05 45.01 45.63 0.37% -0.04% 0% 4572 0.2087 34.37 45.65 0% 0 0% 0 0% 0 0% 0%
20230314 46.1 46.36 45.01 45.46 -1.86% -0.31% 0% 4967 0.2265 34.7 45.6 0% 0 0% 0 0% 0 0% 0%
20230313 46 46.48 44.9 46.32 0.04% 1.45% 0% 7250 0.331 50.71 45.66 0% 0 0% 0 0% 0 0% 0%
20230310 46.94 47.1 46.16 46.3 -1.87% -0.67% 0% 5494 0.2561 37.75 46.61 0% 0 0% 0 0% 0 0% 0%
20230309 47.14 47.66 46.45 47.18 -0.42% 0.43% 0% 6592 0.3097 43.29 46.98 0% 0 0% 0 0% 0 0% 0%
20230308 46.25 47.38 46.25 47.38 0.96% 0.72% 0% 6833 0.3214 43.07 47.04 0% 0 0% 0 0% 0 0% 0%
20230307 47.54 47.54 46.3 46.93 -0.93% 0.17% 0% 11880 0.5566 71.05 46.85 0% 0 0% 0 0% 0 0% 0%
20230306 48.05 48.46 46.86 47.37 -2.73% 0.04% 0% 18639 0.8825 106.15 47.35 0% 0 0% 0 0% 0 0% 0%
20230303 45.38 49.46 45.29 48.7 8.1% 1.59% 0% 24736 1.1859 147.75 47.94 0% 0 0% 0 0% 0 0% 0%
20230302 45.99 46.25 45.01 45.05 -1.81% -1.03% 0% 4752 0.2163 28.84 45.52 0% 0 0% 0 0% 0 0% 0%
20230301 44.25 45.97 43.78 45.88 3.71% 1.59% 0% 11664 0.5268 64.61 45.16 0% 0 0% 0 0% 0 0% 0%
20230228 43.84 44.33 43.72 44.24 0.96% 0.55% 0% 4348 0.1913 22.62 44 0% 0 0% 0 0% 0 0% 0%
20230227 45.12 45.5 43.61 43.82 -2.95% -1.22% 0% 9398 0.4169 44.12 44.36 0% 0 0% 0 0% 0 0% 0%
20230224 44.7 45.8 44.7 45.15 1.01% -0.24% 0% 6343 0.2871 28.43 45.26 0% 0 0% 0 0% 0 0% 0%
20230223 45.56 45.56 44.5 44.7 -1.41% -0.42% 0% 4696 0.2108 19.29 44.89 0% 0 0% 0 0% 0 0% 0%
20230222 44.54 45.75 44.28 45.34 1.68% 0.24% 0% 7238 0.3274 26.68 45.23 0% 0 0% 0 0% 0 0% 0%
20230221 44.08 45.45 44.08 44.59 0.68% -0.58% 0% 7062 0.3167 21.27 44.85 0% 0 0% 0 0% 0 0% 0%
20230220 45.38 45.38 43.58 44.29 -0.76% 0.27% 0% 7920 0.3498 56.22 44.17 0% 0 0% 0 0% 0 0% 0%
20230217 45.04 45.63 44.13 44.63 -0.89% -0.45% 0% 6933 0.3108 49.81 44.83 0% 0 0% 0 0% 0 0% 0%
20230216 47.93 47.93 44.86 45.03 -5.12% -2.66% 0% 11202 0.5182 79.02 46.26 0% 0 0% 0 0% 0 0% 0%
20230215 47.41 48.28 47.17 47.46 -0.17% -0.27% 0% 8875 0.4224 61.26 47.59 0% 0 0% 0 0% 0 0% 0%
20230214 47.85 48.8 47.44 47.54 -0.56% -0.94% 0% 10670 0.5121 68.76 47.99 0% 0 0% 0 0% 0 0% 0%
20230213 47.7 48.7 47.3 47.81 0.86% -0.48% 0% 8897 0.4274 51.36 48.04 0% 0 0% 0 0% 0 0% 0%
20230210 48.13 48.41 47.11 47.4 -1.27% -0.84% 0% 10500 0.5019 60.5 47.8 0% 0 0% 0 0% 0 0% 0%
20230209 46.22 48.38 46.17 48.01 3.34% 0.5% 0% 17202 0.8218 102.44 47.77 0% 0 0% 0 0% 0 0% 0%
20230208 47 47.99 46.41 46.46 0.63% -1.59% 0% 12170 0.5746 76.89 47.21 0% 0 0% 0 0% 0 0% 0%
20230207 46.97 46.97 45.86 46.17 -0.92% -0.15% 0% 7104 0.3285 46.37 46.24 0% 0 0% 0 0% 0 0% 0%
20230206 46.92 47.26 46.03 46.6 -1.48% -0.02% 0% 7945 0.3703 52.94 46.61 0% 0 0% 0 0% 0 0% 0%
20230203 46.77 48.24 46.77 47.3 0.85% -0.25% 0% 14146 0.6708 99.12 47.42 0% 0 0% 0 0% 0 0% 0%
20230202 47.85 48.27 46.51 46.9 -0.82% -0.74% 0% 16750 0.7915 125.4 47.25 0% 0 0% 0 0% 0 0% 0%
20230201 44.75 47.29 44.48 47.29 4.72% 2.92% 0% 19576 0.8996 161.94 45.95 0% 0 0% 0 0% 0 0% 0%
20230131 46.4 46.4 43.7 45.16 -4.85% 1.26% 0% 29043 1.2952 277.41 44.6 0% 0 0% 0 0% 0 0% 0%
20230130 46.44 47.5 45.87 47.46 3.56% 1% 0% 7920 0.3722 107.92 46.99 0% 0 0% 0 0% 0 0% 0%
20230120 46.75 46.75 45.51 45.83 -0.63% -0.17% 0% 4391 0.2016 63.75 45.91 0% 0 0% 0 0% 0 0% 0%
20230119 45.18 46.5 44.38 46.12 3.27% 0.63% 0% 6077 0.2785 124.05 45.83 0% 0 0% 0 0% 0 0% 0%
20230118 44.92 45.75 44.46 44.66 -1.09% -0.67% 0% 5005 0.225 74.25 44.96 0% 0 0% 0 0% 0 0% 0%
20230117 44.47 45.98 44.33 45.15 1.9% -0.31% 0% 5951 0.2695 87.12 45.29 0% 0 0% 0 0% 0 0% 0%
20230116 43.33 44.86 43.33 44.31 1.68% -0.14% 0% 4007 0.1778 57.69 44.37 0% 0 0% 0 0% 0 0% 0%
20230113 44.1 44.49 43.32 43.58 -0.5% -0.37% 0% 5286 0.2312 76.2 43.74 0% 0 0% 0 0% 0 0% 0%
20230112 44.5 44.93 43.43 43.8 -0.02% -0.77% 0% 4042 0.1784 61.22 44.14 0% 0 0% 0 0% 0 0% 0%
20230111 44.35 44.99 43.8 43.81 -1.17% -0.79% 0% 4314 0.1905 65.58 44.16 0% 0 0% 0 0% 0 0% 0%
20230110 44.79 44.91 43.8 44.33 -1.05% 0.29% 0% 3663 0.1619 54.27 44.2 0% 0 0% 0 0% 0 0% 0%
20230109 44.5 45.16 44.32 44.8 0.22% -0.04% 0% 3951 0.1771 57.97 44.82 0% 0 0% 0 0% 0 0% 0%
20230106 45.03 45.54 44.29 44.7 -1.04% -0.22% 0% 4645 0.2081 69.61 44.8 0% 0 0% 0 0% 0 0% 0%
20230105 45.25 45.67 44.61 45.17 -0.18% -0.22% 0% 3687 0.1669 57 45.27 0% 0 0% 0 0% 0 0% 0%
20230104 44.86 45.5 44.42 45.25 0.89% 0.4% 0% 5079 0.2289 79.97 45.07 0% 0 0% 0 0% 0 0% 0%
20230103 43.17 45 42.75 44.85 3.84% 1.22% 0% 3505 0.1553 57.17 44.31 0% 0 0% 0 0% 0 0% 0%
20221230 43.64 44.2 42.42 43.19 -0.85% -0.14% 0% 2964 0.1282 93.9 43.25 0% 0 0% 0 0% 0 0% 0%
20221229 43.12 44 42.72 43.56 1.02% 0.28% 0% 2507 0.1089 37.47 43.44 0% 0 0% 0 0% 0 0% 0%
20221228 44.07 45.17 43 43.12 -2.47% -1.78% 0% 3633 0.1595 53.68 43.9 0% 0 0% 0 0% 0 0% 0%
20221227 42.47 44.23 42.47 44.21 2.39% 1.03% 0% 3316 0.1451 43.76 43.76 0% 0 0% 0 0% 0 0% 0%
20221226 41.2 43.39 40.91 43.18 5.47% 1.34% 0% 3534 0.1506 76.67 42.61 0% 0 0% 0 0% 0 0% 0%
20221223 41.69 41.77 40.9 40.94 -1.8% -0.73% 0% 1855 0.0765 36.63 41.24 0% 0 0% 0 0% 0 0% 0%
20221222 42.68 42.68 41.28 41.69 -1.91% -0.71% 0% 3439 0.1444 63.48 41.99 0% 0 0% 0 0% 0 0% 0%
20221221 43.23 43.4 42.09 42.5 -1.51% -0.51% 0% 1922 0.0821 34.39 42.72 0% 0 0% 0 0% 0 0% 0%
20221220 44.24 44.45 43.04 43.15 -1.86% -1.19% 0% 1619 0.0707 27.14 43.67 0% 0 0% 0 0% 0 0% 0%
20221219 43.7 44.33 43.32 43.97 0.62% 0.21% 0% 2591 0.1137 40.33 43.88 0% 0 0% 0 0% 0 0% 0%
20221216 45.36 45.55 43.66 43.7 -4.65% -0.91% 0% 6655 0.2935 93.42 44.1 0% 0 0% 0 0% 0 0% 0%
20221215 45.19 46.09 45.1 45.83 1.19% 0.39% 0% 2447 0.1117 34.37 45.65 0% 0 0% 0 0% 0 0% 0%
20221214 46.31 46.45 45 45.29 -1.37% -0.61% 0% 4255 0.1939 58.74 45.57 0% 0 0% 0 0% 0 0% 0%
20221213 46.9 47.46 45.89 45.92 -2.69% -1.2% 0% 4015 0.1866 45.27 46.48 0% 0 0% 0 0% 0 0% 0%
20221212 46.56 48.18 45.85 47.19 0.4% -0.06% 0% 6719 0.3173 66.79 47.22 0% 0 0% 0 0% 0 0% 0%
20221209 46.67 47.43 46.2 47 0.69% 0.23% 0% 4877 0.2287 45.66 46.89 0% 0 0% 0 0% 0 0% 0%
20221208 46.33 47.29 46.21 46.68 -0.77% -0.13% 0% 5115 0.2391 44.92 46.74 0% 0 0% 0 0% 0 0% 0%
20221207 48 48 46.74 47.04 -2% -0.57% 0% 5029 0.2379 35.78 47.31 0% 0 0% 0 0% 0 0% 0%
20221206 47.71 48.43 47.37 48 0.13% 0.29% 0% 4344 0.2079 29.16 47.86 0% 0 0% 0 0% 0 0% 0%
20221205 49.31 49.75 47.67 47.94 -2.7% -0.66% 0% 8032 0.3876 52.74 48.26 0% 0 0% 0 0% 0 0% 0%
20221202 49 50.91 48.68 49.27 0.06% -1.48% 0% 7579 0.379 51.99 50.01 0% 0 0% 0 0% 0 0% 0%
20221201 47.67 50.2 47.55 49.24 3.75% 0.57% 0% 11923 0.5837 78.57 48.96 0% 0 0% 0 0% 0 0% 0%
20221130 48.3 48.38 46.99 47.46 -1.54% -0.23% 0% 9591 0.4562 63.12 47.57 0% 0 0% 0 0% 0 0% 0%
20221129 51.3 51.8 48 48.2 -5.43% -2.13% 0% 16415 0.8084 110.14 49.25 0% 0 0% 0 0% 0 0% 0%
20221128 50.76 52.99 50.3 50.97 -1.03% -1.91% 0% 11234 0.5837 82.21 51.96 0% 0 0% 0 0% 0 0% 0%
20221125 53 53.54 51.09 51.5 -3.72% -1.28% 0% 11468 0.5983 83.8 52.17 0% 0 0% 0 0% 0 0% 0%
20221124 50.6 55.05 50.6 53.49 4.82% 0.64% 0% 28757 1.5283 202.79 53.15 0% 0 0% 0 0% 0 0% 0%
20221123 49.87 51.25 48.45 51.03 1.96% 2.45% 0% 14977 0.746 109.04 49.81 0% 0 0% 0 0% 0 0% 0%
20221122 49.74 51.11 49.1 50.05 0.72% 0.16% 0% 9244 0.4619 64.39 49.97 0% 0 0% 0 0% 0 0% 0%
20221121 50.03 50.67 49 49.69 -0.68% -0.48% 0% 6761 0.3376 44.55 49.93 0% 0 0% 0 0% 0 0% 0%
20221118 49.04 50.99 49.02 50.03 1.42% 0.08% 0% 10037 0.5017 58.37 49.99 0% 0 0% 0 0% 0 0% 0%
20221117 49.48 49.92 48.51 49.33 -1.26% 0.8% 0% 6579 0.322 35.26 48.94 0% 0 0% 0 0% 0 0% 0%
20221116 49.94 51.25 49.15 49.96 -0.08% -0.36% 0% 9620 0.4823 45.39 50.14 0% 0 0% 0 0% 0 0% 0%
20221115 47.88 50.3 47.5 50 3.61% 1.46% 0% 10564 0.5206 46.52 49.28 0% 0 0% 0 0% 0 0% 0%
20221114 48.34 49.42 47.44 48.26 -0.8% 0.29% 0% 12023 0.5786 50.23 48.12 0% 0 0% 0 0% 0 0% 0%
20221111 50.08 51.44 48.5 48.65 -2.31% -2.49% 0% 17155 0.8559 69.75 49.89 0% 0 0% 0 0% 0 0% 0%
20221110 49.01 51.2 49.01 49.8 -1.25% -0.36% 0% 15406 0.77 63.85 49.98 0% 0 0% 0 0% 0 0% 0%
20221109 51 52.83 49.68 50.43 0.04% -0.73% 0% 19566 0.9939 82.95 50.8 0% 0 0% 0 0% 0 0% 0%
20221108 49.57 51.11 49.33 50.41 0.62% 0.34% 0% 16219 0.8149 67.64 50.24 0% 0 0% 0 0% 0 0% 0%
20221107 47.66 50.75 47.5 50.1 4.46% 1.17% 0% 26080 1.2916 103.55 49.52 0% 0 0% 0 0% 0 0% 0%
20221104 47.06 48.88 46.8 47.96 0.59% 0.15% 0% 21634 1.0361 85.16 47.89 0% 0 0% 0 0% 0 0% 0%
20221103 44.4 48.36 44 47.68 7.39% 2.27% 0% 39253 1.8298 161.31 46.62 0% 0 0% 0 0% 0 0% 0%
20221102 45.2 45.24 43.83 44.4 -1.6% 0.07% 0% 20346 0.9028 93.3 44.37 0% 0 0% 0 0% 0 0% 0%
20221101 44.77 45.67 44.38 45.12 0.76% 0.36% 0% 17549 0.789 90.01 44.96 0% 0 0% 0 0% 0 0% 0%
20221031 41.24 44.8 41.12 44.78 8.64% 2.35% 0% 27451 1.2011 147.71 43.75 0% 0 0% 0 0% 0 0% 0%
20221028 43.62 43.62 40.92 41.22 -5.57% -2.39% 0% 17181 0.7255 100.61 42.23 0% 0 0% 0 0% 0 0% 0%
20221027 43.51 44.05 43.15 43.65 -0.75% 0.05% 0% 14979 0.6535 96.64 43.63 0% 0 0% 0 0% 0 0% 0%
20221026 42.66 44.62 41.88 43.98 2.3% 0.73% 0% 22166 0.9677 153.06 43.66 0% 0 0% 0 0% 0 0% 0%
20221025 42.06 43.88 41.55 42.99 0.56% 0.21% 0% 23753 1.0189 182.74 42.9 0% 0 0% 0 0% 0 0% 0%
20221024 41.26 44.75 40.86 42.75 5.22% -0.72% 0% 22119 0.9525 214.47 43.06 0% 0 0% 0 0% 0 0% 0%
20221021 41.55 41.55 40.26 40.63 -1.07% -0.44% 0% 5797 0.2366 62.38 40.81 0% 0 0% 0 0% 0 0% 0%
20221020 40.58 41.5 40.3 41.07 0.91% 0.24% 0% 6625 0.2714 61.77 40.97 0% 0 0% 0 0% 0 0% 0%
20221019 41.53 41.78 40.7 40.7 -2.33% -1.19% 0% 6694 0.2757 58.16 41.19 0% 0 0% 0 0% 0 0% 0%
20221018 41.7 42.36 41.34 41.67 -0.83% 0.05% 0% 6547 0.2727 54.81 41.65 0% 0 0% 0 0% 0 0% 0%
20221017 40.2 42.82 40.2 42.02 3.47% 0.31% 0% 10905 0.4568 86.96 41.89 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