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. 301312
    4. 返回上一页 刷新
股票代码（例：sz301312）       242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 75.12 79.7 75.12 79.13 5.55% 1.22% 0% 12262 0.9586 150.67 78.18 0% 0 0% 0 0% 0 0% 0%
20230927 74.8 77.68 74.01 74.97 0.16% -1.11% 0% 8372 0.6347 105.4 75.81 0% 0 0% 0 0% 0 0% 0%
20230926 74 76.08 73.56 74.85 0.93% -0.16% 0% 6665 0.4997 75.49 74.97 0% 0 0% 0 0% 0 0% 0%
20230925 74.53 75.25 72.9 74.16 0.01% 0.2% 0% 6180 0.4574 61 74.01 0% 0 0% 0 0% 0 0% 0%
20230922 71.56 74.43 71.03 74.15 3.53% 0.83% 0% 6878 0.5058 57.63 73.54 0% 0 0% 0 0% 0 0% 0%
20230921 71.9 72.36 71.02 71.62 -0.39% -0.22% 0% 4720 0.3388 37.43 71.78 0% 0 0% 0 0% 0 0% 0%
20230920 72.87 73.78 71.83 71.9 -1.76% -0.81% 0% 4874 0.3533 36.6 72.49 0% 0 0% 0 0% 0 0% 0%
20230919 74.69 75.69 72.56 73.19 -2.61% -0.18% 0% 6549 0.4802 45.25 73.32 0% 0 0% 0 0% 0 0% 0%
20230918 76.56 77.41 74.79 75.15 -1.83% -1% 0% 7514 0.5704 50.75 75.91 0% 0 0% 0 0% 0 0% 0%
20230915 78.31 79.01 75.34 76.55 -2.72% 0.09% 0% 9461 0.7236 61.38 76.48 0% 0 0% 0 0% 0 0% 0%
20230914 79.66 81 77.6 78.69 -2.61% 0.15% 0% 7900 0.6207 51.27 78.57 0% 0 0% 0 0% 0 0% 0%
20230913 83.99 83.99 79 80.8 -6.06% 0.64% 0% 15442 1.2398 100.45 80.29 0% 0 0% 0 0% 0 0% 0%
20230912 85 87.48 83.5 86.01 -0.51% 0.87% 0% 16376 1.3964 117.11 85.27 0% 0 0% 0 0% 0 0% 0%
20230911 83.3 88 83.3 86.45 3.94% 0.73% 0% 19529 1.676 141.62 85.82 0% 0 0% 0 0% 0 0% 0%
20230908 81.51 83.77 81.06 83.17 1.54% 0.5% 0% 9258 0.7662 68.28 82.76 0% 0 0% 0 0% 0 0% 0%
20230907 83.66 85.66 81.7 81.91 -4.53% -1.42% 0% 9670 0.8035 71.37 83.09 0% 0 0% 0 0% 0 0% 0%
20230906 81.55 85.96 81.55 85.8 2.88% 2.23% 0% 14756 1.2385 112.13 83.93 0% 0 0% 0 0% 0 0% 0%
20230905 83.26 84.75 82.28 83.4 0.36% -0.48% 0% 12958 1.0859 104.85 83.8 0% 0 0% 0 0% 0 0% 0%
20230904 81.9 84.84 80.1 83.1 2.58% 1.32% 0% 12862 1.055 106.27 82.02 0% 0 0% 0 0% 0 0% 0%
20230901 79.36 81.5 78 81.01 2.03% 0.85% 0% 12370 0.9937 107.42 80.33 0% 0 0% 0 0% 0 0% 0%
20230831 78.21 80.2 76.87 79.4 1.43% 0.1% 0% 9958 0.7899 90.09 79.32 0% 0 0% 0 0% 0 0% 0%
20230830 77.03 79.35 76.99 78.28 2.66% 0.23% 0% 9429 0.7364 83.39 78.1 0% 0 0% 0 0% 0 0% 0%
20230829 69 76.47 68.5 76.25 10.09% 3.05% 0% 16304 1.2064 192.68 73.99 0% 0 0% 0 0% 0 0% 0%
20230828 75.2 77 68.07 69.26 -2.62% -2.22% 0% 14756 1.0451 193.71 70.83 0% 0 0% 0 0% 0 0% 0%
20230825 73.98 74.67 70.41 71.12 -3.72% -0.68% 0% 10718 0.7675 102.54 71.61 0% 0 0% 0 0% 0 0% 0%
20230824 74.74 76.5 72 73.87 -1.22% -1.44% 0% 7565 0.567 76.5 74.95 0% 0 0% 0 0% 0 0% 0%
20230823 76.1 77.29 74.78 74.78 -2.95% -1.44% 0% 6279 0.4764 65.6 75.87 0% 0 0% 0 0% 0 0% 0%
20230822 75.5 77.3 74.74 77.05 2.05% 1% 0% 5770 0.4402 57.33 76.29 0% 0 0% 0 0% 0 0% 0%
20230821 76.65 77.49 75.5 75.5 -1.5% -1.04% 0% 3784 0.2887 38.14 76.29 0% 0 0% 0 0% 0 0% 0%
20230818 78.21 78.98 76.5 76.65 -2.03% -1.29% 0% 4958 0.385 47.8 77.65 0% 0 0% 0 0% 0 0% 0%
20230817 75.5 79.46 74.81 78.24 3.57% 0.64% 0% 7822 0.6081 75.12 77.74 0% 0 0% 0 0% 0 0% 0%
20230816 77.73 78.26 75.25 75.54 -2.99% -1% 0% 5693 0.4344 55.1 76.3 0% 0 0% 0 0% 0 0% 0%
20230815 78.79 79.28 77.31 77.87 -1.16% -0.31% 0% 4390 0.3429 41.55 78.11 0% 0 0% 0 0% 0 0% 0%
20230814 80.15 80.15 76.7 78.78 -2.34% 0.77% 0% 10072 0.7874 91.06 78.18 0% 0 0% 0 0% 0 0% 0%
20230811 83.27 83.27 80.08 80.67 -2.98% -0.9% 0% 7806 0.6354 76.25 81.4 0% 0 0% 0 0% 0 0% 0%
20230810 83.25 84.09 82 83.15 0.3% 0.27% 0% 5454 0.4523 74.27 82.93 0% 0 0% 0 0% 0 0% 0%
20230809 86.96 86.96 81.97 82.9 -4.72% -1.07% 0% 10296 0.8628 134.66 83.8 0% 0 0% 0 0% 0 0% 0%
20230808 88.89 89.53 86.44 87.01 -2.1% -0.63% 0% 5515 0.4829 53.13 87.56 0% 0 0% 0 0% 0 0% 0%
20230807 86.71 89.58 86.37 88.88 2.5% 0.77% 0% 9563 0.8435 83.8 88.2 0% 0 0% 0 0% 0 0% 0%
20230804 85.49 87.64 85.3 86.71 1.4% 0.1% 0% 5621 0.4869 46.1 86.62 0% 0 0% 0 0% 0 0% 0%
20230803 87.05 88.35 85.5 85.51 -2.55% -1.34% 0% 5882 0.5098 47.56 86.67 0% 0 0% 0 0% 0 0% 0%
20230802 85.01 87.95 84.7 87.75 1.81% 1.18% 0% 7561 0.6558 59.62 86.73 0% 0 0% 0 0% 0 0% 0%
20230801 85.99 86.87 82.55 86.19 0.82% 1.87% 0% 7959 0.6734 58.02 84.61 0% 0 0% 0 0% 0 0% 0%
20230731 85.88 87.18 85 85.49 -0.48% -0.6% 0% 5484 0.4717 35.31 86.01 0% 0 0% 0 0% 0 0% 0%
20230728 85.21 87.99 84.27 85.9 -0.39% 0.22% 0% 7161 0.6138 44.96 85.71 0% 0 0% 0 0% 0 0% 0%
20230727 89.99 90.94 85.87 86.24 -3.64% -1.9% 0% 8752 0.7694 56.33 87.91 0% 0 0% 0 0% 0 0% 0%
20230726 91.92 91.92 89.11 89.5 -2.92% -0.89% 0% 6380 0.5761 43.08 90.3 0% 0 0% 0 0% 0 0% 0%
20230725 96.37 96.37 90.32 92.19 -2.34% -0.09% 0% 13342 1.231 86.68 92.27 0% 0 0% 0 0% 0 0% 0%
20230724 90 94.53 89.4 94.4 3.91% 1.68% 0% 12572 1.1672 86.46 92.84 0% 0 0% 0 0% 0 0% 0%
20230721 89.05 92.56 89.03 90.85 0.74% -0.37% 0% 6877 0.6271 47.76 91.19 0% 0 0% 0 0% 0 0% 0%
20230720 91.37 93.38 90 90.18 -1.33% -1.56% 0% 8827 0.8086 58.73 91.61 0% 0 0% 0 0% 0 0% 0%
20230719 93.42 94.2 90.8 91.4 -3.19% -0.48% 0% 12692 1.1656 81.24 91.84 0% 0 0% 0 0% 0 0% 0%
20230718 91 97.5 89.01 94.41 6.16% 0% 0% 23477 2.2164 149.6 94.41 0% 0 0% 0 0% 0 0% 0%
20230717 90.53 91.06 88.44 88.93 -1.34% -0.57% 0% 7928 0.7091 48.06 89.44 0% 0 0% 0 0% 0 0% 0%
20230714 90 91.5 88.6 90.14 -0.18% 0.01% 0% 7757 0.6991 39.94 90.13 0% 0 0% 0 0% 0 0% 0%
20230713 88 90.36 86.83 90.3 3.4% 1.47% 0% 9147 0.814 39.58 88.99 0% 0 0% 0 0% 0 0% 0%
20230712 93.18 93.2 86.47 87.33 -6.49% -2.14% 0% 15356 1.3704 83.88 89.24 0% 0 0% 0 0% 0 0% 0%
20230711 91.87 93.8 90.63 93.39 1.56% 0.76% 0% 6159 0.5709 23.96 92.69 0% 0 0% 0 0% 0 0% 0%
20230710 94.87 95.2 91.81 91.96 -2.2% -1.01% 0% 8464 0.7863 42.99 92.9 0% 0 0% 0 0% 0 0% 0%
20230707 96.5 96.89 92.7 94.03 -3.08% -0.87% 0% 10367 0.9834 50.46 94.86 0% 0 0% 0 0% 0 0% 0%
20230706 99.26 102.28 96.5 97.02 -1.5% -1.63% 0% 11362 1.1206 38.99 98.63 0% 0 0% 0 0% 0 0% 0%
20230705 101.47 101.6 97.35 98.5 -3.09% -0.62% 0% 13427 1.3307 55.9 99.11 0% 0 0% 0 0% 0 0% 0%
20230704 100 104.15 98.84 101.64 1.54% 0.23% 0% 16227 1.6456 53.35 101.41 0% 0 0% 0 0% 0 0% 0%
20230703 103.88 108.59 99.35 100.1 -5.71% -3.3% 0% 26623 2.7559 92.12 103.52 0% 0 0% 0 0% 0 0% 0%
20230630 98.48 106.43 95.82 106.16 7.8% 4.44% 0% 32184 3.2714 115.7 101.65 0% 0 0% 0 0% 0 0% 0%
20230629 96.66 100.95 95.06 98.48 1.19% 0.58% 0% 24934 2.4413 93.73 97.91 0% 0 0% 0 0% 0 0% 0%
20230628 92.62 97.8 89.28 97.32 6.83% 3.15% 0% 25996 2.4526 97.84 94.35 0% 0 0% 0 0% 0 0% 0%
20230627 90.9 91.8 87.72 91.1 -1.82% 1.5% 0% 15700 1.4091 55.88 89.75 0% 0 0% 0 0% 0 0% 0%
20230626 95.41 97.88 91.8 92.79 -3.34% -1.66% 0% 21017 1.9831 76.92 94.36 0% 0 0% 0 0% 0 0% 0%
20230621 99.32 104.4 96 96 -1.41% -4.03% 0% 33561 3.357 129.8 100.03 0% 0 0% 0 0% 0 0% 0%
20230620 89.81 98 89.58 97.37 7.63% 3.07% 0% 32467 3.0671 121.01 94.47 0% 0 0% 0 0% 0 0% 0%
20230619 88.67 91.59 88.51 90.47 0.89% 0.57% 0% 14743 1.3263 52.11 89.96 0% 0 0% 0 0% 0 0% 0%
20230616 88.5 90.87 87.8 89.67 0.81% 0.11% 0% 12430 1.1133 42.23 89.57 0% 0 0% 0 0% 0 0% 0%
20230615 91.88 93.24 88.5 88.95 -4.2% -1.79% 0% 19396 1.7567 58.37 90.57 0% 0 0% 0 0% 0 0% 0%
20230614 93.64 93.83 90.51 92.85 -0.13% 0.83% 0% 14546 1.3395 41.01 92.09 0% 0 0% 0 0% 0 0% 0%
20230613 91.99 93.79 89.8 92.97 1.07% 1.11% 0% 20287 1.8653 52.28 91.95 0% 0 0% 0 0% 0 0% 0%
20230612 85.65 93.99 84.88 91.99 6.77% 2.81% 0% 28807 2.5776 69.94 89.48 0% 0 0% 0 0% 0 0% 0%
20230609 87.5 88 84.38 86.16 -1.7% 0.57% 0% 22372 1.9165 51.39 85.67 0% 0 0% 0 0% 0 0% 0%
20230608 91.2 94.92 87.3 87.65 -3.35% -3.49% 0% 24748 2.2476 58.27 90.82 0% 0 0% 0 0% 0 0% 0%
20230607 84 93.21 83.5 90.69 6.95% 1.51% 0% 36647 3.2742 80.29 89.34 0% 0 0% 0 0% 0 0% 0%
20230606 95 95 84.5 84.8 -14.9% -2.54% 0% 40324 3.5086 82.74 87.01 0% 0 0% 0 0% 0 0% 0%
20230605 95.38 100.5 95.38 99.65 1% 1.16% 0% 23891 2.3535 54.17 98.51 0% 0 0% 0 0% 0 0% 0%
20230602 109 113 98.61 98.66 -6.04% -5.61% 0% 46100 4.8184 104.41 104.52 0% 0 0% 0 0% 0 0% 0%
20230601 98.26 107.97 98.21 105 4.57% 0.58% 0% 37821 3.9481 102.68 104.39 0% 0 0% 0 0% 0 0% 0%
20230531 96.71 101.5 95.2 100.41 4.7% 1.15% 0% 38461 3.8179 101.66 99.27 0% 0 0% 0 0% 0 0% 0%
20230530 93.05 96.33 91.55 95.9 1.83% 1.35% 0% 27153 2.5692 55.6 94.62 0% 0 0% 0 0% 0 0% 0%
20230529 92 95.57 92 94.18 1.13% 0.09% 0% 26791 2.5211 54.09 94.1 0% 0 0% 0 0% 0 0% 0%
20230526 89 93.8 89 93.13 3.82% 1.56% 0% 31392 2.8786 63.39 91.7 0% 0 0% 0 0% 0 0% 0%
20230525 93 94.5 87 89.7 -3.57% -0.72% 0% 40953 3.7003 83.42 90.35 0% 0 0% 0 0% 0 0% 0%
20230524 91.17 100.4 90.6 93.02 -1.03% -2.4% 0% 45567 4.3429 103.05 95.31 0% 0 0% 0 0% 0 0% 0%
20230523 107.5 107.6 93.7 93.99 -11.33% -3.48% 0% 41606 4.0515 105.78 97.38 0% 0 0% 0 0% 0 0% 0%
20230522 107.9 108 101.5 106 -4.4% 1.2% 0% 42310 4.4314 129.54 104.74 0% 0 0% 0 0% 0 0% 0%
20230519 100 117.6 98.71 110.88 13.14% 0.27% 0% 55400 6.1264 203.85 110.58 0% 0 0% 0 0% 0 0% 0%
20230518 95.6 100.17 95.25 98 -1.11% 0.43% 0% 31241 3.0486 126.98 97.58 0% 0 0% 0 0% 0 0% 0%
20230517 89.07 99.85 88.8 99.1 8.9% 6.27% 0% 42518 3.9648 183.36 93.25 0% 0 0% 0 0% 0 0% 0%
20230516 84.24 93.8 83 91 8.45% 2.54% 0% 38794 3.4429 187.42 88.75 0% 0 0% 0 0% 0 0% 0%
20230515 85.12 88.12 81.57 83.91 0.67% -0.86% 0% 20494 1.7347 104.31 84.64 0% 0 0% 0 0% 0 0% 0%
20230510 125.6 134 125.56 127.22 2.35% -1.06% 0% 17471 2.2465 166.22 128.58 0% 0 0% 0 0% 0 0% 0%
20230509 116 130.23 114.5 124.3 7.36% 0.73% 0% 15221 1.8782 130.43 123.4 0% 0 0% 0 0% 0 0% 0%
20230508 115.38 117.31 112.1 115.78 2.22% 0.59% 0% 6960 0.8011 59.43 115.1 0% 0 0% 0 0% 0 0% 0%
20230505 112.75 114.6 110.64 113.27 0.46% 0.66% 0% 6512 0.7328 53.78 112.53 0% 0 0% 0 0% 0 0% 0%
20230504 110.4 117.58 108.2 112.75 2.89% -0.63% 0% 9760 1.1074 80.91 113.46 0% 0 0% 0 0% 0 0% 0%
20230428 104.23 111.87 104.23 109.58 2.74% 0.37% 0% 8900 0.9717 71.91 109.18 0% 0 0% 0 0% 0 0% 0%
20230427 102 112.99 102 106.66 9.22% -1.46% 0% 15026 1.6264 119.86 108.24 0% 0 0% 0 0% 0 0% 0%
20230426 103.15 104.26 96.52 97.66 -6.89% -1.96% 0% 11785 1.1739 89.32 99.61 0% 0 0% 0 0% 0 0% 0%
20230425 125 125 101.18 104.89 -16.42% -4.59% 0% 17549 1.9293 140.51 109.94 0% 0 0% 0 0% 0 0% 0%
20230424 124.79 129.5 124.79 125.5 0.66% -0.94% 0% 7612 0.9644 72.46 126.69 0% 0 0% 0 0% 0 0% 0%
20230421 130.98 130.99 122.45 124.68 -4.82% -1.57% 0% 10259 1.2995 88.59 126.67 0% 0 0% 0 0% 0 0% 0%
20230420 126 131.01 124.35 131 2.94% 2.7% 0% 11798 1.5048 101.53 127.55 0% 0 0% 0 0% 0 0% 0%
20230419 124.46 130.79 124.46 127.26 2.63% -0.72% 0% 10782 1.382 92.45 128.18 0% 0 0% 0 0% 0 0% 0%
20230418 122.7 124.98 120.72 124 0% 0.91% 0% 6657 0.818 53.15 122.88 0% 0 0% 0 0% 0 0% 0%
20230417 122.5 126.49 122 124 1.06% -0.15% 0% 7916 0.9831 60.38 124.19 0% 0 0% 0 0% 0 0% 0%
20230414 120.98 122.86 118.85 122.7 1.42% 1.39% 0% 8464 1.0243 58.98 121.02 0% 0 0% 0 0% 0 0% 0%
20230413 124.12 125.88 120.02 120.98 -4.45% -0.71% 0% 10113 1.2323 64.09 121.85 0% 0 0% 0 0% 0 0% 0%
20230412 127.01 129.99 123.07 126.62 4.39% 0.03% 0% 13754 1.741 90.37 126.58 0% 0 0% 0 0% 0 0% 0%
20230411 122.86 124.88 118.47 121.29 -2.96% -0.12% 0% 12557 1.5249 78.81 121.44 0% 0 0% 0 0% 0 0% 0%
20230410 126.06 134.88 123.78 124.99 0.9% -3.58% 0% 17788 2.3058 113.04 129.63 0% 0 0% 0 0% 0 0% 0%
20230407 127 131 123.08 123.88 -1.37% -1.38% 0% 11912 1.4963 69.2 125.61 0% 0 0% 0 0% 0 0% 0%
20230406 120.21 125.98 118.6 125.6 3.51% 1.44% 0% 12961 1.6048 76.08 123.82 0% 0 0% 0 0% 0 0% 0%
20230404 121.5 125.98 118.55 121.34 0.91% -1.16% 0% 14417 1.7699 87.12 122.76 0% 0 0% 0 0% 0 0% 0%
20230403 116 121.29 114.81 120.25 3.74% 1.91% 0% 14100 1.6638 84.18 118 0% 0 0% 0 0% 0 0% 0%
20230331 120.73 121.5 113.78 115.92 -6.27% -0.59% 0% 17566 2.0484 103.38 116.61 0% 0 0% 0 0% 0 0% 0%
20230330 118.78 127.78 118.42 123.67 9.66% -0.06% 0% 23050 2.8525 153.04 123.75 0% 0 0% 0 0% 0 0% 0%
20230329 110.5 114.88 110.5 112.78 2.3% -0.17% 0% 10836 1.2241 72.77 112.97 0% 0 0% 0 0% 0 0% 0%
20230328 117.49 117.72 110.11 110.24 -7.1% -2.9% 0% 15205 1.7262 101.37 113.53 0% 0 0% 0 0% 0 0% 0%
20230327 123.58 126.52 117.85 118.66 -5.81% -2.27% 0% 21149 2.5679 163.76 121.42 0% 0 0% 0 0% 0 0% 0%
20230324 120.76 135 120.76 125.98 10.11% -0.77% 0% 28391 3.6044 265.44 126.96 0% 0 0% 0 0% 0 0% 0%
20230323 113.88 115.8 112.4 114.41 -0.24% 0.6% 0% 8381 0.9532 100.88 113.73 0% 0 0% 0 0% 0 0% 0%
20230322 114.6 115.68 113 114.69 -0.57% 0.3% 0% 6949 0.7946 79.8 114.35 0% 0 0% 0 0% 0 0% 0%
20230321 112.09 115.73 111.1 115.35 2.02% 1.39% 0% 10199 1.1603 120.93 113.77 0% 0 0% 0 0% 0 0% 0%
20230320 107.39 115 105.55 113.07 5.67% 1.98% 0% 15586 1.7282 186.84 110.88 0% 0 0% 0 0% 0 0% 0%
20230317 105.03 107.12 104.12 107 3.07% 1.02% 0% 8152 0.8635 105.69 105.92 0% 0 0% 0 0% 0 0% 0%
20230316 106.5 109.23 103.57 103.81 -2.17% -2.11% 0% 9805 1.0398 126.93 106.05 0% 0 0% 0 0% 0 0% 0%
20230315 102.8 110.28 102 106.11 4.06% -0.92% 0% 13589 1.4553 183.3 107.09 0% 0 0% 0 0% 0 0% 0%
20230314 103.88 104.17 100.1 101.97 -1.84% 0.11% 0% 4185 0.4263 58.54 101.86 0% 0 0% 0 0% 0 0% 0%
20230313 103.8 104.83 101.51 103.88 0.07% 0.84% 0% 4887 0.5034 68.54 103.01 0% 0 0% 0 0% 0 0% 0%
20230310 102.8 105.5 102.02 103.81 -0.13% -0.39% 0% 4646 0.4842 65.88 104.22 0% 0 0% 0 0% 0 0% 0%
20230309 104.78 105.84 103.86 103.94 -0.81% -0.63% 0% 3760 0.3933 52.81 104.6 0% 0 0% 0 0% 0 0% 0%
20230308 103.04 105.4 103.04 104.79 1.3% 0.21% 0% 4332 0.453 58.54 104.57 0% 0 0% 0 0% 0 0% 0%
20230307 106.62 108.58 103.24 103.45 -2.96% -2.18% 0% 7740 0.8186 105.54 105.76 0% 0 0% 0 0% 0 0% 0%
20230306 104.85 107.98 103.73 106.61 1.68% 0.94% 0% 4915 0.5191 68.11 105.62 0% 0 0% 0 0% 0 0% 0%
20230303 107 108.8 103.6 104.85 -1.85% -0.65% 0% 7037 0.7427 99.49 105.54 0% 0 0% 0 0% 0 0% 0%
20230302 107.32 110.3 106.19 106.83 -0.67% -1.28% 0% 7358 0.7962 108.41 108.21 0% 0 0% 0 0% 0 0% 0%
20230301 105.47 108.38 104.63 107.55 1.93% 0.55% 0% 7615 0.8145 103.59 106.96 0% 0 0% 0 0% 0 0% 0%
20230228 105.83 107.8 104.87 105.51 0.05% -0.57% 0% 5118 0.5431 65.78 106.12 0% 0 0% 0 0% 0 0% 0%
20230227 106.7 107.68 105.26 105.46 -1.35% -0.97% 0% 4162 0.4432 49.67 106.49 0% 0 0% 0 0% 0 0% 0%
20230224 107.4 108.51 106.09 106.9 -1.5% -0.26% 0% 4412 0.4729 48.03 107.18 0% 0 0% 0 0% 0 0% 0%
20230223 108.91 110.36 106.5 108.53 0.22% 0.26% 0% 6943 0.7516 72.28 108.25 0% 0 0% 0 0% 0 0% 0%
20230222 107.3 108.88 106.05 108.29 0.89% 0.37% 0% 4537 0.4895 44.03 107.89 0% 0 0% 0 0% 0 0% 0%
20230221 109.18 110.12 106.31 107.34 -1.62% -0.66% 0% 6973 0.7534 58.5 108.05 0% 0 0% 0 0% 0 0% 0%
20230220 107.87 109.99 106.51 109.11 0.76% 0.67% 0% 4691 0.5084 36.67 108.38 0% 0 0% 0 0% 0 0% 0%
20230217 110.7 112.3 108.27 108.29 -2.27% -1.36% 0% 6828 0.7496 49.39 109.78 0% 0 0% 0 0% 0 0% 0%
20230216 116.91 117.18 109.83 110.8 -5.23% -2.37% 0% 10991 1.2474 74.48 113.49 0% 0 0% 0 0% 0 0% 0%
20230215 115.55 118.77 115.1 116.91 1.58% 0.11% 0% 10276 1.2 67.6 116.78 0% 0 0% 0 0% 0 0% 0%
20230214 118.9 119.32 114 115.09 -2.98% -0.83% 0% 9958 1.1556 65.48 116.05 0% 0 0% 0 0% 0 0% 0%
20230213 119.35 121.7 116.5 118.62 -0.92% 0.29% 0% 11593 1.3712 77.91 118.28 0% 0 0% 0 0% 0 0% 0%
20230210 118.85 122.88 118 119.72 0.73% -0.85% 0% 8791 1.0615 61.81 120.75 0% 0 0% 0 0% 0 0% 0%
20230209 118.84 119.8 116.13 118.85 1.11% 0.7% 0% 11840 1.3973 83.61 118.02 0% 0 0% 0 0% 0 0% 0%
20230208 127.26 127.94 117.51 117.54 -8.37% -2.5% 0% 17956 2.1646 136.13 120.55 0% 0 0% 0 0% 0 0% 0%
20230207 124.01 131.88 122.63 128.28 4.65% 0.16% 0% 13137 1.6824 117.54 128.07 0% 0 0% 0 0% 0 0% 0%
20230206 126 126 120.08 122.58 -2.69% -0.2% 0% 13833 1.6991 122.82 122.83 0% 0 0% 0 0% 0 0% 0%
20230203 117.12 126.05 116 125.97 7.78% 3.81% 0% 17788 2.1586 169.73 121.35 0% 0 0% 0 0% 0 0% 0%
20230202 110.96 122 109.11 116.88 7.21% 1.02% 0% 16837 1.9481 175.24 115.7 0% 0 0% 0 0% 0 0% 0%
20230201 107.55 111 106.81 109.02 0.92% -0.13% 0% 7361 0.8035 80.33 109.16 0% 0 0% 0 0% 0 0% 0%
20230131 105.6 108.23 104.7 108.03 2.02% 1.4% 0% 8502 0.9058 91.54 106.54 0% 0 0% 0 0% 0 0% 0%
20230130 104.35 106.53 103.56 105.89 2.77% 0.65% 0% 7300 0.768 78.12 105.21 0% 0 0% 0 0% 0 0% 0%
20230120 106.31 107.33 102.68 103.04 -1.14% -0.85% 0% 5402 0.5614 56.55 103.92 0% 0 0% 0 0% 0 0% 0%
20230119 102.52 105.15 102.36 104.23 1.1% 0.19% 0% 5043 0.5246 58.16 104.03 0% 0 0% 0 0% 0 0% 0%
20230118 103.67 103.75 102 103.1 -0.62% 0.25% 0% 5044 0.5187 44.04 102.84 0% 0 0% 0 0% 0 0% 0%
20230117 100.49 104.22 100.3 103.74 3.23% 1.47% 0% 11117 1.1366 97.92 102.24 0% 0 0% 0 0% 0 0% 0%
20230116 101.1 102 99.29 100.49 0.09% -0.07% 0% 6269 0.6304 56.77 100.56 0% 0 0% 0 0% 0 0% 0%
20230113 102 102.1 99.51 100.4 -1.88% -0.01% 0% 6508 0.6535 60.9 100.41 0% 0 0% 0 0% 0 0% 0%
20230112 98.88 103.93 98.03 102.32 3.88% 0.76% 0% 11479 1.1657 113.53 101.55 0% 0 0% 0 0% 0 0% 0%
20230111 99.53 102.51 98.45 98.5 -1.05% -1.69% 0% 8740 0.8757 93.64 100.19 0% 0 0% 0 0% 0 0% 0%
20230110 99.84 99.98 98.15 99.55 0.26% 0.4% 0% 8560 0.8487 97.34 99.15 0% 0 0% 0 0% 0 0% 0%
20230109 96.53 100.87 95.04 99.29 3.21% 0.87% 0% 11328 1.115 136.72 98.43 0% 0 0% 0 0% 0 0% 0%
20230106 94.95 98.47 93.31 96.2 2.39% -0.43% 0% 15723 1.5192 205.05 96.62 0% 0 0% 0 0% 0 0% 0%
20230105 89 98.01 89 93.95 5.49% -0.48% 0% 17183 1.622 258.07 94.4 0% 0 0% 0 0% 0 0% 0%
20230104 89.73 90.2 87.8 89.06 -0.76% 0.06% 0% 5259 0.4681 91.8 89.01 0% 0 0% 0 0% 0 0% 0%
20230103 85.33 89.8 84.53 89.74 5.17% 2.35% 0% 8179 0.7171 141.84 87.68 0% 0 0% 0 0% 0 0% 0%
20221230 86.84 87.18 85.1 85.33 -0.91% -0.77% 0% 3261 0.2804 83.13 85.99 0% 0 0% 0 0% 0 0% 0%
20221229 85.9 88.38 85.9 86.11 -0.52% -1.18% 0% 2963 0.2582 46.09 87.14 0% 0 0% 0 0% 0 0% 0%
20221228 88.41 88.7 86.36 86.56 -2.46% -0.61% 0% 2828 0.2463 41.98 87.09 0% 0 0% 0 0% 0 0% 0%
20221227 88.25 88.9 86.74 88.74 0.56% 1.05% 0% 3794 0.3332 52.36 87.82 0% 0 0% 0 0% 0 0% 0%
20221226 84.8 88.66 84 88.25 4.36% 1.15% 0% 5327 0.4648 67.73 87.25 0% 0 0% 0 0% 0 0% 0%
20221223 84.11 85.17 83.6 84.56 0.05% 0.14% 0% 3174 0.268 36.4 84.44 0% 0 0% 0 0% 0 0% 0%
20221222 87.18 88.16 84.06 84.52 -2.97% -1.49% 0% 4219 0.362 42.9 85.8 0% 0 0% 0 0% 0 0% 0%
20221221 88.63 88.97 86.42 87.11 -2.18% -0.31% 0% 4327 0.3781 42.03 87.38 0% 0 0% 0 0% 0 0% 0%
20221220 88.15 90.5 88 89.05 1.04% -0.42% 0% 4096 0.3663 37.96 89.43 0% 0 0% 0 0% 0 0% 0%
20221219 89.06 89.8 87.8 88.13 -1.07% -0.79% 0% 4206 0.3736 34.42 88.83 0% 0 0% 0 0% 0 0% 0%
20221216 94.65 94.65 88.88 89.08 -6.38% -1.72% 0% 11170 1.0125 87.1 90.64 0% 0 0% 0 0% 0 0% 0%
20221215 94.11 95.8 92.52 95.15 0.42% 0.39% 0% 3733 0.3538 30.51 94.78 0% 0 0% 0 0% 0 0% 0%
20221214 94.99 97.45 94.58 94.75 0.82% -1.28% 0% 6466 0.6206 84.41 95.98 0% 0 0% 0 0% 0 0% 0%
20221213 97 97.33 93.91 93.98 -3.6% -1.26% 0% 5808 0.5528 42 95.18 0% 0 0% 0 0% 0 0% 0%
20221212 96.51 98.88 94.91 97.49 -0.32% 0.66% 0% 7168 0.6942 51.71 96.85 0% 0 0% 0 0% 0 0% 0%
20221209 98.88 99.3 96.36 97.8 1.49% -0.09% 0% 10769 1.0542 78.48 97.89 0% 0 0% 0 0% 0 0% 0%
20221208 96.84 97.44 95.3 96.36 -0.45% 0.15% 0% 5608 0.5396 40.05 96.22 0% 0 0% 0 0% 0 0% 0%
20221207 96.35 96.96 94.05 96.8 0.21% 1.08% 0% 7005 0.6709 47.37 95.77 0% 0 0% 0 0% 0 0% 0%
20221206 94.5 97.99 93.12 96.6 2.08% 0.95% 0% 10551 1.0096 66.49 95.69 0% 0 0% 0 0% 0 0% 0%
20221205 96.79 96.79 93.88 94.63 -1.93% -0.01% 0% 6703 0.6344 39.7 94.64 0% 0 0% 0 0% 0 0% 0%
20221202 95.55 97.44 95.44 96.49 0.99% 0.21% 0% 7415 0.714 43.91 96.29 0% 0 0% 0 0% 0 0% 0%
20221201 94.49 96.55 94.03 95.54 2.73% 0.16% 0% 7898 0.7534 42.96 95.39 0% 0 0% 0 0% 0 0% 0%
20221130 95.7 95.71 92.6 93 -2.92% -0.78% 0% 8949 0.8388 47.62 93.73 0% 0 0% 0 0% 0 0% 0%
20221129 95.19 97 94.7 95.8 0.66% -0.16% 0% 6375 0.6117 58.68 95.95 0% 0 0% 0 0% 0 0% 0%
20221128 93.8 95.73 92.8 95.17 0.13% 0.69% 0% 5041 0.4765 43.13 94.52 0% 0 0% 0 0% 0 0% 0%
20221125 100.02 100.46 94.8 95.05 -4.94% -1.44% 0% 9055 0.8733 76.56 96.44 0% 0 0% 0 0% 0 0% 0%
20221124 100.21 102.35 97.2 99.99 -1.21% 0.1% 0% 10316 1.0305 87.04 99.89 0% 0 0% 0 0% 0 0% 0%
20221123 107.66 107.68 98.53 101.21 -6.03% 0.07% 0% 14125 1.4286 116.34 101.14 0% 0 0% 0 0% 0 0% 0%
20221122 105.16 110.78 104.4 107.7 1.99% -0.7% 0% 17591 1.908 163.28 108.46 0% 0 0% 0 0% 0 0% 0%
20221121 102.42 106.37 102 105.6 2.11% 1.06% 0% 8067 0.8429 76.61 104.49 0% 0 0% 0 0% 0 0% 0%
20221118 104.49 108.88 103.42 103.42 -1.32% -2.25% 0% 11148 1.1795 97.07 105.8 0% 0 0% 0 0% 0 0% 0%
20221117 104.8 106 102.66 104.8 -1.13% 0.74% 0% 6866 0.7143 54.49 104.03 0% 0 0% 0 0% 0 0% 0%
20221116 105.08 107.2 104.4 106 0.23% 0.43% 0% 7497 0.7913 51.51 105.55 0% 0 0% 0 0% 0 0% 0%
20221115 101 106.53 99.01 105.76 5.23% 1.95% 0% 11317 1.174 71.58 103.74 0% 0 0% 0 0% 0 0% 0%
20221114 100.42 101.96 98.72 100.5 -1.46% 0.38% 0% 8228 0.8238 50.56 100.12 0% 0 0% 0 0% 0 0% 0%
20221111 107.37 108.35 101.99 101.99 -2.59% -2.98% 0% 11942 1.2553 73.81 105.12 0% 0 0% 0 0% 0 0% 0%
20221110 109.61 111.1 103.62 104.7 -5.91% -1.44% 0% 13519 1.4361 83.33 106.23 0% 0 0% 0 0% 0 0% 0%
20221109 110 111.88 108.5 111.28 0.42% 0.81% 0% 7469 0.8245 46.07 110.39 0% 0 0% 0 0% 0 0% 0%
20221108 113.95 114.88 110.51 110.82 -3.48% -0.85% 0% 10870 1.2149 65.47 111.77 0% 0 0% 0 0% 0 0% 0%
20221107 115.57 119.47 113.2 114.81 0.54% -0.85% 0% 16596 1.9217 100.61 115.79 0% 0 0% 0 0% 0 0% 0%
20221104 113.08 116.5 110.5 114.19 0.42% 0.31% 0% 18694 2.1282 118.76 113.84 0% 0 0% 0 0% 0 0% 0%
20221103 118 119.59 109.86 113.71 -2.91% 0.77% 0% 26147 2.9504 176.57 112.84 0% 0 0% 0 0% 0 0% 0%
20221102 111.07 117.12 111.07 117.12 20% 1.1% 0% 15631 1.8109 124.57 115.85 0% 0 0% 0 0% 0 0% 0%
20221101 93.95 98.49 93.3 97.6 3.16% 1.35% 0% 11300 1.0882 80.19 96.3 0% 0 0% 0 0% 0 0% 0%
20221031 100 101 93.8 94.61 -5.5% -3.17% 0% 15586 1.5229 113.2 97.71 0% 0 0% 0 0% 0 0% 0%
20221028 102.79 105.56 99.5 100.12 -3.73% -2.36% 0% 14651 1.5023 117.28 102.54 0% 0 0% 0 0% 0 0% 0%
20221027 100 108.23 98.33 104 4.07% 0.73% 0% 20310 2.0971 170.49 103.25 0% 0 0% 0 0% 0 0% 0%
20221026 101.97 102.35 98.01 99.93 -1.99% 0.22% 0% 14663 1.462 131.23 99.71 0% 0 0% 0 0% 0 0% 0%
20221025 95.5 104.92 95.5 101.96 6.78% 1.22% 0% 17275 1.7401 161.99 100.73 0% 0 0% 0 0% 0 0% 0%
20221024 97 100.88 95.42 95.49 -1.95% -2.77% 0% 8033 0.7889 83.67 98.21 0% 0 0% 0 0% 0 0% 0%
20221021 95.36 99.17 94.3 97.39 0.92% 0.51% 0% 9653 0.9354 99.01 96.9 0% 0 0% 0 0% 0 0% 0%
20221020 93 98.45 91.76 96.5 2.66% 1.41% 0% 8144 0.775 86.79 95.16 0% 0 0% 0 0% 0 0% 0%
20221019 96.96 96.97 93.88 94 -3.19% -1.26% 0% 8703 0.8285 95.89 95.2 0% 0 0% 0 0% 0 0% 0%
20221018 99.91 100.3 95.4 97.1 -2.93% -0.58% 0% 10246 1.0007 114.5 97.67 0% 0 0% 0 0% 0 0% 0%
20221017 98.55 101.38 96.25 100.03 1.51% 1.39% 0% 8933 0.8813 104.01 98.66 0% 0 0% 0 0% 0 0% 0%
20220720 79.84 84.28 79.7 84.18 5.62% 2.9% 0% 24260 1.9848 81.51 81.81 0% 0 0% 0 0% 0 0% 0%
20220719 80 80.77 78.69 79.7 -1.42% 0.15% 0% 18250 1.4523 57.75 79.58 0% 0 0% 0 0% 0 0% 0%
20220718 81.7 81.7 78.8 80.85 -2.94% 0.65% 0% 21861 1.7561 63.24 80.33 0% 0 0% 0 0% 0 0% 0%
20220715 81.58 88.85 81 83.3 2.47% -1.54% 0% 31257 2.6444 84.47 84.6 0% 0 0% 0 0% 0 0% 0%
20220714 78.5 83.31 78.13 81.29 2.34% -0.47% 0% 24540 2.0042 58.78 81.67 0% 0 0% 0 0% 0 0% 0%
20220713 80.15 81.98 79 79.43 -4.68% -0.84% 0% 22552 1.8065 43.18 80.1 0% 0 0% 0 0% 0 0% 0%
20220712 80.8 85.43 78 83.33 -4.21% 2.98% 0% 40067 3.2421 46.88 80.92 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