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. 301313
    4. 返回上一页 刷新
股票代码（例：sz301313）       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 37.01 37.58 34.55 34.55 -8.21% -3.63% 0% 55396 1.9861 138.58 35.85 0% 0 0% 0 0% 0 0% 0%
20230927 39.3 39.3 37.64 37.64 -4.54% -1.75% 0% 34233 1.3115 86.07 38.31 0% 0 0% 0 0% 0 0% 0%
20230926 39.78 40.1 39.07 39.43 -0.81% -0.25% 0% 20558 0.8126 42.3 39.53 0% 0 0% 0 0% 0 0% 0%
20230925 39.15 40.25 39.05 39.75 0.38% 0.33% 0% 25121 0.9952 37.21 39.62 0% 0 0% 0 0% 0 0% 0%
20230922 38.69 39.6 37.03 39.6 1.54% 2.67% 0% 36644 1.4133 49.35 38.57 0% 0 0% 0 0% 0 0% 0%
20230921 40.8 41.44 38.9 39 -5.27% -2.23% 0% 40053 1.5979 54.61 39.89 0% 0 0% 0 0% 0 0% 0%
20230920 41.6 42.88 40.84 41.17 -0.39% -1.65% 0% 28703 1.2015 39.12 41.86 0% 0 0% 0 0% 0 0% 0%
20230919 41.88 42.44 41.3 41.33 -1.31% -1.45% 0% 32270 1.3533 43.03 41.94 0% 0 0% 0 0% 0 0% 0%
20230918 41.22 41.88 40.51 41.88 0.94% 1.18% 0% 30424 1.2591 38.18 41.39 0% 0 0% 0 0% 0 0% 0%
20230915 40.66 42.01 40.4 41.49 1% 0.22% 0% 42647 1.7655 53.96 41.4 0% 0 0% 0 0% 0 0% 0%
20230914 43.28 43.3 40.68 41.08 -7.04% -1.46% 0% 70193 2.9261 91.37 41.69 0% 0 0% 0 0% 0 0% 0%
20230913 45.89 46.35 44.07 44.19 -10.62% -1.65% 0% 116305 5.2256 171.92 44.93 0% 0 0% 0 0% 0 0% 0%
20230912 43.27 52.92 43 49.44 12.11% 0.92% 0% 168503 8.2555 301.42 48.99 0% 0 0% 0 0% 0 0% 0%
20230911 43.68 47.81 43.13 44.1 5.53% -1.39% 0% 61764 2.7619 130.23 44.72 0% 0 0% 0 0% 0 0% 0%
20230908 44.08 44.44 41.07 41.79 -6.84% -1.23% 0% 47424 2.0066 94.8 42.31 0% 0 0% 0 0% 0 0% 0%
20230907 42.8 45.39 42.8 44.86 3.13% 1.68% 0% 67769 2.9898 134.63 44.12 0% 0 0% 0 0% 0 0% 0%
20230906 42.49 43.8 42.16 43.5 0.35% 0.88% 0% 42742 1.843 79.41 43.12 0% 0 0% 0 0% 0 0% 0%
20230905 40.92 44.49 39.19 43.35 4.94% 3.83% 0% 67595 2.8221 113.17 41.75 0% 0 0% 0 0% 0 0% 0%
20230904 41 41.87 40.81 41.31 0.24% -0.24% 0% 22853 0.9463 37.48 41.41 0% 0 0% 0 0% 0 0% 0%
20230901 40.93 42.26 40.51 41.21 -0.48% 0.17% 0% 25226 1.0379 39.78 41.14 0% 0 0% 0 0% 0 0% 0%
20230831 42.7 42.85 41.2 41.41 -3.65% -0.58% 0% 30558 1.2728 46.04 41.65 0% 0 0% 0 0% 0 0% 0%
20230830 42.55 43.5 40.59 42.98 1.3% 1.97% 0% 53627 2.2602 75.64 42.15 0% 0 0% 0 0% 0 0% 0%
20230829 39.88 42.87 39.1 42.43 4% 1.56% 0% 49874 2.0835 67.28 41.78 0% 0 0% 0 0% 0 0% 0%
20230828 46.02 46.02 40.3 40.8 -4.96% -3.25% 0% 65968 2.7821 90.26 42.17 0% 0 0% 0 0% 0 0% 0%
20230825 45.24 47.5 42.58 42.93 -6.67% -4.32% 0% 67862 3.0447 102.16 44.87 0% 0 0% 0 0% 0 0% 0%
20230824 46.89 48.95 44.73 46 0.7% -1.88% 0% 85595 4.0125 143.07 46.88 0% 0 0% 0 0% 0 0% 0%
20230823 44.35 47.87 43.88 45.68 0.42% -0.72% 0% 79094 3.6394 144.07 46.01 0% 0 0% 0 0% 0 0% 0%
20230822 42.7 45.59 42.7 45.49 8.54% 2.34% 0% 71472 3.1768 135.99 44.45 0% 0 0% 0 0% 0 0% 0%
20230821 40.8 43.92 40.24 41.91 -2.53% -0.05% 0% 44275 1.8564 82.45 41.93 0% 0 0% 0 0% 0 0% 0%
20230818 45.93 46.32 42.82 43 -7.57% -3.31% 0% 59388 2.641 109.18 44.47 0% 0 0% 0 0% 0 0% 0%
20230817 43.64 46.78 43.6 46.52 4.3% 1.79% 0% 76600 3.5005 145.46 45.7 0% 0 0% 0 0% 0 0% 0%
20230816 43.4 44.99 42.53 44.6 1.39% 1.55% 0% 60192 2.6438 118.79 43.92 0% 0 0% 0 0% 0 0% 0%
20230815 43 44.27 42.91 43.99 1.06% 1.06% 0% 46682 2.0323 93.34 43.53 0% 0 0% 0 0% 0 0% 0%
20230814 39.7 43.98 39.01 43.53 9.4% 2.93% 0% 59255 2.5061 116.33 42.29 0% 0 0% 0 0% 0 0% 0%
20230811 41.14 41.65 39.77 39.79 -4.51% -1.63% 0% 32024 1.2954 64.44 40.45 0% 0 0% 0 0% 0 0% 0%
20230810 42.14 43.3 41.37 41.67 -2.21% -0.86% 0% 29577 1.2432 57.5 42.03 0% 0 0% 0 0% 0 0% 0%
20230809 43.4 44.18 42.35 42.61 -2.65% -0.91% 0% 39478 1.6975 75 43 0% 0 0% 0 0% 0 0% 0%
20230808 44.66 45.26 43.34 43.77 -3.44% -0.84% 0% 53036 2.3411 101.94 44.14 0% 0 0% 0 0% 0 0% 0%
20230807 43 46.2 42.69 45.33 6.28% 1.45% 0% 77939 3.4824 145.73 44.68 0% 0 0% 0 0% 0 0% 0%
20230804 40.98 42.68 40.31 42.65 4.13% 1.77% 0% 59956 2.5126 100.97 41.91 0% 0 0% 0 0% 0 0% 0%
20230803 40.62 42.27 40.07 40.96 -0.41% -0.27% 0% 41690 1.7124 72.04 41.07 0% 0 0% 0 0% 0 0% 0%
20230802 38.82 42.37 38.06 41.13 3.99% 2.01% 0% 52688 2.1244 87.75 40.32 0% 0 0% 0 0% 0 0% 0%
20230801 38.83 40.96 36.32 39.55 1.57% 3.24% 0% 46037 1.7638 69.83 38.31 0% 0 0% 0 0% 0 0% 0%
20230731 39.5 39.75 38.28 38.94 -1.69% -0.1% 0% 28090 1.095 45.14 38.98 0% 0 0% 0 0% 0 0% 0%
20230728 42.2 42.78 39.31 39.61 -7.54% -1.76% 0% 49827 2.0088 83.28 40.32 0% 0 0% 0 0% 0 0% 0%
20230727 45.42 45.69 41.88 42.84 -4.91% -0.81% 0% 52283 2.2581 97.21 43.19 0% 0 0% 0 0% 0 0% 0%
20230726 44.6 47.3 44.06 45.05 -1.44% -1.08% 0% 60545 2.7574 127.19 45.54 0% 0 0% 0 0% 0 0% 0%
20230725 46.88 46.88 44.9 45.71 -1.59% -0.22% 0% 69288 3.1742 159.57 45.81 0% 0 0% 0 0% 0 0% 0%
20230724 40.9 49.01 40.22 46.45 13.74% 1.46% 0% 96588 4.4216 256.59 45.78 0% 0 0% 0 0% 0 0% 0%
20230721 41.75 42.47 40.58 40.84 -4.31% -1.04% 0% 33522 1.3833 104.81 41.27 0% 0 0% 0 0% 0 0% 0%
20230720 43 43.98 42.03 42.68 -3.02% -0.44% 0% 49542 2.1239 169.15 42.87 0% 0 0% 0 0% 0 0% 0%
20230719 39.93 44.62 39.8 44.01 10.11% 2.06% 0% 72123 3.1101 278.1 43.12 0% 0 0% 0 0% 0 0% 0%
20230718 41.19 41.19 39.7 39.97 -2.27% -0.52% 0% 14686 0.5901 66.03 40.18 0% 0 0% 0 0% 0 0% 0%
20230717 40.69 41.96 40.48 40.9 -0.41% -0.87% 0% 22483 0.9276 101.11 41.26 0% 0 0% 0 0% 0 0% 0%
20230714 39.93 41.4 39.72 41.07 3.19% 0.42% 0% 27321 1.1175 114.72 40.9 0% 0 0% 0 0% 0 0% 0%
20230713 38.35 39.89 38.35 39.8 3.86% 1.27% 0% 18732 0.7361 72.2 39.3 0% 0 0% 0 0% 0 0% 0%
20230712 39.81 40 38.31 38.32 -4.27% -1.54% 0% 22808 0.8877 70.43 38.92 0% 0 0% 0 0% 0 0% 0%
20230711 39.94 40.05 39.2 40.03 0.98% 0.63% 0% 14692 0.5844 53.03 39.78 0% 0 0% 0 0% 0 0% 0%
20230710 40.24 40.52 39.61 39.64 -1.05% -0.8% 0% 10633 0.4249 31.49 39.96 0% 0 0% 0 0% 0 0% 0%
20230707 40.65 40.71 39.52 40.06 -1.96% -0.12% 0% 16883 0.6771 47.04 40.11 0% 0 0% 0 0% 0 0% 0%
20230706 41.18 41.79 40.7 40.86 -0.34% -0.75% 0% 16841 0.6933 50.49 41.17 0% 0 0% 0 0% 0 0% 0%
20230705 41.85 42.46 41 41 -2.33% -1.49% 0% 19610 0.8161 49.33 41.62 0% 0 0% 0 0% 0 0% 0%
20230704 41.6 42.32 41.21 41.98 0.26% 0.33% 0% 19923 0.8336 51.7 41.84 0% 0 0% 0 0% 0 0% 0%
20230703 42.9 43.38 40.79 41.87 -1.09% 0.14% 0% 29183 1.2201 66.78 41.81 0% 0 0% 0 0% 0 0% 0%
20230630 42.19 42.62 41.07 42.33 0.36% 0.93% 0% 30165 1.2652 63.11 41.94 0% 0 0% 0 0% 0 0% 0%
20230629 41.69 42.41 41.18 42.18 2.08% 0.74% 0% 23167 0.9699 43.93 41.87 0% 0 0% 0 0% 0 0% 0%
20230628 42.06 42.21 39.7 41.32 -1.71% 1.45% 0% 28316 1.1534 47.73 40.73 0% 0 0% 0 0% 0 0% 0%
20230627 41.25 42.29 41.25 42.04 1.74% 0.38% 0% 22983 0.9625 36 41.88 0% 0 0% 0 0% 0 0% 0%
20230626 43.02 43.58 41.07 41.32 -4.57% -1.5% 0% 30429 1.2765 41.56 41.95 0% 0 0% 0 0% 0 0% 0%
20230621 45.8 45.8 43.09 43.3 -4.16% -1.34% 0% 37988 1.6672 46.9 43.89 0% 0 0% 0 0% 0 0% 0%
20230620 45.98 46.3 44.89 45.18 -1.44% -1.03% 0% 37204 1.6985 41.4 45.65 0% 0 0% 0 0% 0 0% 0%
20230619 45.59 46.46 45.32 45.84 -0.11% -0.11% 0% 43445 1.9936 42.4 45.89 0% 0 0% 0 0% 0 0% 0%
20230616 44.8 46.65 43.99 45.89 -2.94% 0.99% 0% 67605 3.0719 60.91 45.44 0% 0 0% 0 0% 0 0% 0%
20230615 48.5 49.49 46.93 47.28 0.3% -1.42% 0% 65930 3.1618 62.7 47.96 0% 0 0% 0 0% 0 0% 0%
20230614 48.35 50.38 46.9 47.14 -2.78% -2.82% 0% 72558 3.5196 71.08 48.51 0% 0 0% 0 0% 0 0% 0%
20230613 47.25 49.49 46.67 48.49 -0.35% 0.71% 0% 65524 3.1553 66.55 48.15 0% 0 0% 0 0% 0 0% 0%
20230612 46.76 48.86 46.52 48.66 1.1% 1.84% 0% 77523 3.7042 81.8 47.78 0% 0 0% 0 0% 0 0% 0%
20230609 49.2 51.4 46.85 48.13 -5.01% -0.48% 0% 101085 4.8886 115.37 48.36 0% 0 0% 0 0% 0 0% 0%
20230608 54.48 55.6 50.07 50.67 -5.5% -3.02% 0% 116828 6.1039 159.54 52.25 0% 0 0% 0 0% 0 0% 0%
20230607 46.6 57.37 45.7 53.62 8.98% 7.76% 0% 144564 7.1935 217.72 49.76 0% 0 0% 0 0% 0 0% 0%
20230606 46.48 52.99 44.37 49.2 5.85% 1.36% 0% 158243 7.6814 287.89 48.54 0% 0 0% 0 0% 0 0% 0%
20230605 39.36 46.48 39 46.48 20.01% 6.7% 0% 122020 5.3151 267.9 43.56 0% 0 0% 0 0% 0 0% 0%
20230602 37 40.48 36.86 38.73 3.89% 0.03% 0% 69683 2.698 175.16 38.72 0% 0 0% 0 0% 0 0% 0%
20230601 35.7 38.08 35.66 37.28 3.41% -0.08% 0% 53269 1.9877 161.74 37.31 0% 0 0% 0 0% 0 0% 0%
20230531 35 36.11 34.81 36.05 2.04% 1.26% 0% 31334 1.1156 98.43 35.6 0% 0 0% 0 0% 0 0% 0%
20230530 34.53 35.5 33.88 35.48 1.52% 1.69% 0% 26121 0.9113 72.52 34.89 0% 0 0% 0 0% 0 0% 0%
20230529 34.93 35.35 34.4 34.95 1.01% 0.46% 0% 21573 0.7505 56.34 34.79 0% 0 0% 0 0% 0 0% 0%
20230526 34.43 34.75 33.82 34.6 1.5% 0.46% 0% 18733 0.6452 43.78 34.44 0% 0 0% 0 0% 0 0% 0%
20230525 34.24 34.78 33.18 34.09 -0.44% 0.71% 0% 19601 0.6634 38.11 33.85 0% 0 0% 0 0% 0 0% 0%
20230524 33.58 34.9 33.57 34.24 0.94% -0.49% 0% 19556 0.6729 37.96 34.41 0% 0 0% 0 0% 0 0% 0%
20230523 34.98 35.03 33.6 33.92 -3.2% -0.35% 0% 21627 0.7362 41.44 34.04 0% 0 0% 0 0% 0 0% 0%
20230522 36 36 34.62 35.04 -1.79% 0.14% 0% 17367 0.6076 34.44 34.99 0% 0 0% 0 0% 0 0% 0%
20230519 36.25 36.75 35.4 35.68 -2% -0.36% 0% 21719 0.7778 44.81 35.81 0% 0 0% 0 0% 0 0% 0%
20230518 35.5 36.6 34.73 36.41 2.88% 1.48% 0% 32439 1.1639 69.08 35.88 0% 0 0% 0 0% 0 0% 0%
20230517 34.08 35.89 34.08 35.39 1.67% 0.14% 0% 28750 1.0159 63.09 35.34 0% 0 0% 0 0% 0 0% 0%
20230516 37 37.19 34.8 34.81 -5.28% -1.75% 0% 45896 1.6263 103.2 35.43 0% 0 0% 0 0% 0 0% 0%
20230515 38.53 39.49 36.12 36.75 -6.42% -1.61% 0% 61248 2.2875 151.58 37.35 0% 0 0% 0 0% 0 0% 0%
20230510 37 41.09 36.66 39.58 10.53% 0.25% 0% 86599 3.4189 217.02 39.48 0% 0 0% 0 0% 0 0% 0%
20230509 35.13 36.66 34.58 35.81 1.19% 0.65% 0% 33875 1.2054 100.42 35.58 0% 0 0% 0 0% 0 0% 0%
20230508 34.71 36.05 34 35.39 1.72% 1.11% 0% 31251 1.0939 91.91 35 0% 0 0% 0 0% 0 0% 0%
20230505 34.32 36.13 33.45 34.79 -0.17% 0.17% 0% 29494 1.0242 85 34.73 0% 0 0% 0 0% 0 0% 0%
20230504 34 34.86 33.2 34.85 0.87% 2.14% 0% 21610 0.7373 61.53 34.12 0% 0 0% 0 0% 0 0% 0%
20230428 32.48 34.76 32.37 34.55 6.77% 1.65% 0% 25721 0.8742 68.05 33.99 0% 0 0% 0 0% 0 0% 0%
20230427 32.99 33.54 32.21 32.36 -1.04% -1.58% 0% 19991 0.6574 46.34 32.88 0% 0 0% 0 0% 0 0% 0%
20230426 33.88 34.6 32.04 32.7 -7.1% -1.89% 0% 29915 0.9971 60.55 33.33 0% 0 0% 0 0% 0 0% 0%
20230425 35.92 35.95 33.38 35.2 1.15% 1.88% 0% 32786 1.1326 62.22 34.55 0% 0 0% 0 0% 0 0% 0%
20230424 35 35.8 34.5 34.8 -1.14% -0.88% 0% 27866 0.9783 53.17 35.11 0% 0 0% 0 0% 0 0% 0%
20230421 39.02 39.34 35 35.2 -10.64% -2.98% 0% 51355 1.8631 97.57 36.28 0% 0 0% 0 0% 0 0% 0%
20230420 38.57 39.59 38.38 39.39 1.55% 0.43% 0% 30510 1.1965 65.04 39.22 0% 0 0% 0 0% 0 0% 0%
20230419 39.7 40.59 38.38 38.79 -2.59% -1.7% 0% 31090 1.2269 65.93 39.46 0% 0 0% 0 0% 0 0% 0%
20230418 40.31 40.66 39.44 39.82 -0.5% -0.57% 0% 23759 0.9516 49.89 40.05 0% 0 0% 0 0% 0 0% 0%
20230417 42.65 42.9 39.46 40.02 -5.99% -1.01% 0% 40012 1.6177 79.75 40.43 0% 0 0% 0 0% 0 0% 0%
20230414 43.57 45.11 42.53 42.57 -1.62% -2.56% 0% 50536 2.2081 108 43.69 0% 0 0% 0 0% 0 0% 0%
20230413 42 44.5 41.88 43.27 1.17% -0.3% 0% 68666 2.9803 148.66 43.4 0% 0 0% 0 0% 0 0% 0%
20230412 40.69 43.15 39.9 42.77 5.01% 2.86% 0% 64331 2.6751 145.78 41.58 0% 0 0% 0 0% 0 0% 0%
20230411 40.1 40.98 39.52 40.73 1.55% 0.37% 0% 33782 1.3709 79.13 40.58 0% 0 0% 0 0% 0 0% 0%
20230410 39.94 41.05 38.9 40.11 0.35% 0.3% 0% 38479 1.5388 82.72 39.99 0% 0 0% 0 0% 0 0% 0%
20230407 39.25 40.35 38.21 39.97 2.15% 1.19% 0% 29087 1.149 56.38 39.5 0% 0 0% 0 0% 0 0% 0%
20230406 39.4 39.5 38.34 39.13 -3.14% 0.46% 0% 35877 1.3973 65.73 38.95 0% 0 0% 0 0% 0 0% 0%
20230404 41.5 41.97 39.93 40.4 -4.15% -1.34% 0% 40193 1.646 72.22 40.95 0% 0 0% 0 0% 0 0% 0%
20230403 41.11 42.3 40.26 42.15 2.7% 1.74% 0% 50048 2.0733 85.98 41.43 0% 0 0% 0 0% 0 0% 0%
20230331 38.92 41.39 38.65 41.04 4.72% 1.76% 0% 41411 1.6702 67.16 40.33 0% 0 0% 0 0% 0 0% 0%
20230330 39.9 40.66 38.8 39.19 -3.23% -0.99% 0% 41034 1.624 61.46 39.58 0% 0 0% 0 0% 0 0% 0%
20230329 40.88 41.66 40.39 40.5 0% -1.29% 0% 31181 1.2795 47.07 41.03 0% 0 0% 0 0% 0 0% 0%
20230328 42.4 42.4 40.19 40.5 -4.5% -1.17% 0% 40062 1.6417 57.11 40.98 0% 0 0% 0 0% 0 0% 0%
20230327 43.01 43.68 41.03 42.41 -2.68% 0.14% 0% 60051 2.5429 80.98 42.35 0% 0 0% 0 0% 0 0% 0%
20230324 41.94 46.46 41.8 43.58 2.28% -0.77% 0% 72675 3.1919 92.68 43.92 0% 0 0% 0 0% 0 0% 0%
20230323 42.52 43.27 41.51 42.61 -2.14% 0.61% 0% 49184 2.0831 54.91 42.35 0% 0 0% 0 0% 0 0% 0%
20230322 42 45.2 41.35 43.54 1.78% 1.49% 0% 70118 3.0082 89.33 42.9 0% 0 0% 0 0% 0 0% 0%
20230321 40.99 43 39.23 42.78 6.95% 2.91% 0% 72712 3.0229 96.64 41.57 0% 0 0% 0 0% 0 0% 0%
20230320 40.8 42.3 39.92 40 -3.73% -2.75% 0% 68651 2.8236 96.87 41.13 0% 0 0% 0 0% 0 0% 0%
20230317 39.62 42.48 39.62 41.55 4.37% 0.92% 0% 81209 3.3432 124.12 41.17 0% 0 0% 0 0% 0 0% 0%
20230316 39.11 41.23 38.52 39.81 -1.41% -0.15% 0% 64292 2.5636 103.59 39.87 0% 0 0% 0 0% 0 0% 0%
20230315 42.18 42.57 39.89 40.38 -1.94% -1.82% 0% 68657 2.8241 116.95 41.13 0% 0 0% 0 0% 0 0% 0%
20230314 42.51 42.98 40.88 41.18 -6.35% -1.37% 0% 106065 4.4283 194.82 41.75 0% 0 0% 0 0% 0 0% 0%
20230313 38.83 45.6 38.09 43.97 15.71% 4.69% 0% 137942 5.7935 299.17 42 0% 0 0% 0 0% 0 0% 0%
20230310 35.68 40.46 35.68 38 4.31% -0.76% 0% 83459 3.1953 218.91 38.29 0% 0 0% 0 0% 0 0% 0%
20230309 34.89 37.37 34.63 36.43 3.79% 0.55% 0% 46309 1.6778 133.72 36.23 0% 0 0% 0 0% 0 0% 0%
20230308 34.29 35.16 34.19 35.1 1.71% 0.54% 0% 18534 0.6471 52.94 34.91 0% 0 0% 0 0% 0 0% 0%
20230307 35.68 35.96 34.3 34.51 -3.52% -1.29% 0% 26532 0.9276 71.66 34.96 0% 0 0% 0 0% 0 0% 0%
20230306 36.26 36.49 35.23 35.77 -1.19% 0.51% 0% 20183 0.7184 51.62 35.59 0% 0 0% 0 0% 0 0% 0%
20230303 36.63 37.36 36.03 36.2 -3.31% -0.85% 0% 31555 1.152 72.94 36.51 0% 0 0% 0 0% 0 0% 0%
20230302 37.06 38.58 35.96 37.44 1.71% 0.54% 0% 53453 1.9905 125.53 37.24 0% 0 0% 0 0% 0 0% 0%
20230301 35.38 37 35.38 36.81 2.19% 0.6% 0% 40227 1.4718 92.68 36.59 0% 0 0% 0 0% 0 0% 0%
20230228 35.85 36.59 35.2 36.02 2.91% 0.31% 0% 29437 1.0571 62.27 35.91 0% 0 0% 0 0% 0 0% 0%
20230227 35.84 36.2 34.85 35 -2.37% -1.35% 0% 28852 1.0238 59.86 35.48 0% 0 0% 0 0% 0 0% 0%
20230224 36 37.2 35.7 35.85 -1.24% -1.19% 0% 31331 1.1367 63.84 36.28 0% 0 0% 0 0% 0 0% 0%
20230223 37.12 37.26 35.55 36.3 -2.21% 0.61% 0% 36709 1.3244 68.76 36.08 0% 0 0% 0 0% 0 0% 0%
20230222 36.48 37.66 35.53 37.12 1.48% 0.95% 0% 37159 1.3663 64.23 36.77 0% 0 0% 0 0% 0 0% 0%
20230221 37.25 38.18 36 36.58 -4.27% -1.3% 0% 51630 1.9132 80.36 37.06 0% 0 0% 0 0% 0 0% 0%
20230220 35.63 38.21 35.02 38.21 9.14% 2.25% 0% 69878 2.6112 110.93 37.37 0% 0 0% 0 0% 0 0% 0%
20230217 36.42 36.84 34.63 35.01 -3.02% -1.16% 0% 34630 1.2267 54.91 35.42 0% 0 0% 0 0% 0 0% 0%
20230216 37.38 37.38 35.78 36.1 -4.5% -1.55% 0% 53536 1.9634 85.66 36.67 0% 0 0% 0 0% 0 0% 0%
20230215 35.5 38.45 35.21 37.8 5.94% 1.64% 0% 67955 2.5272 111.52 37.19 0% 0 0% 0 0% 0 0% 0%
20230214 36.13 36.49 35.38 35.68 -1.6% -0.39% 0% 31189 1.1171 50.75 35.82 0% 0 0% 0 0% 0 0% 0%
20230213 36.55 36.76 35.4 36.26 -0.93% 0.69% 0% 45410 1.635 72.63 36.01 0% 0 0% 0 0% 0 0% 0%
20230210 38.03 38.8 36.4 36.6 -3.66% -2.27% 0% 67759 2.5377 115.22 37.45 0% 0 0% 0 0% 0 0% 0%
20230209 35.1 40.5 35.1 37.99 2.45% 1.09% 0% 86832 3.2632 159.05 37.58 0% 0 0% 0 0% 0 0% 0%
20230208 38 40.8 36.7 37.08 5.4% -4.33% 0% 96132 3.7256 201.94 38.76 0% 0 0% 0 0% 0 0% 0%
20230207 33.71 35.5 33.11 35.18 2.63% 2.12% 0% 44885 1.5462 94.3 34.45 0% 0 0% 0 0% 0 0% 0%
20230206 34.59 34.68 33.08 34.28 -1.32% 1.21% 0% 37776 1.2796 81.68 33.87 0% 0 0% 0 0% 0 0% 0%
20230203 34.19 35.77 33.86 34.74 1.64% -0.09% 0% 47452 1.6501 107.15 34.77 0% 0 0% 0 0% 0 0% 0%
20230202 33.48 34.42 33.15 34.18 1.36% 0.89% 0% 47364 1.6048 110.72 33.88 0% 0 0% 0 0% 0 0% 0%
20230201 31 33.73 30.76 33.72 9.06% 3.82% 0% 58176 1.8896 136.76 32.48 0% 0 0% 0 0% 0 0% 0%
20230131 32.68 32.68 30.65 30.92 -8.6% -0.67% 0% 51983 1.6184 121.92 31.13 0% 0 0% 0 0% 0 0% 0%
20230130 33.6 34.75 33.53 33.83 1.68% -0.59% 0% 35028 1.1921 91.12 34.03 0% 0 0% 0 0% 0 0% 0%
20230120 34 34.42 32.88 33.27 -0.98% -0.95% 0% 32025 1.0756 81.53 33.59 0% 0 0% 0 0% 0 0% 0%
20230119 33.49 34.38 33.33 33.6 -1.12% -0.56% 0% 37802 1.2772 76.64 33.79 0% 0 0% 0 0% 0 0% 0%
20230118 32.34 34.6 31.52 33.98 5.53% 1.01% 0% 54454 1.8319 121.36 33.64 0% 0 0% 0 0% 0 0% 0%
20230117 32.72 33.12 31.97 32.2 -1.53% -0.74% 0% 26596 0.8627 53.72 32.44 0% 0 0% 0 0% 0 0% 0%
20230116 32.05 33.42 32.05 32.7 1.49% -0.85% 0% 34143 1.1259 59.58 32.98 0% 0 0% 0 0% 0 0% 0%
20230113 32.11 32.6 31.36 32.22 1.26% 0.44% 0% 28187 0.9043 44.28 32.08 0% 0 0% 0 0% 0 0% 0%
20230112 32.48 32.79 31.71 31.82 -2.36% -0.59% 0% 32448 1.0387 48.96 32.01 0% 0 0% 0 0% 0 0% 0%
20230111 33.66 33.88 32.51 32.59 -4.65% -1% 0% 41260 1.3583 59.96 32.92 0% 0 0% 0 0% 0 0% 0%
20230110 33.32 34.18 32.33 34.18 1.3% 2.21% 0% 42862 1.4333 63.67 33.44 0% 0 0% 0 0% 0 0% 0%
20230109 33.27 33.75 32.7 33.74 1.75% 1.14% 0% 38755 1.2928 55.61 33.36 0% 0 0% 0 0% 0 0% 0%
20230106 34.03 34.5 33 33.16 -4.71% -0.93% 0% 54664 1.8298 78.07 33.47 0% 0 0% 0 0% 0 0% 0%
20230105 34.11 35.48 33.6 34.8 0.32% 0.4% 0% 64627 2.2399 101.76 34.66 0% 0 0% 0 0% 0 0% 0%
20230104 35 35.79 34.18 34.69 -5.4% -0.14% 0% 80938 2.8117 138.75 34.74 0% 0 0% 0 0% 0 0% 0%
20230103 32.58 37.9 32 36.67 12.24% 4.26% 0% 106732 3.7534 205.15 35.17 0% 0 0% 0 0% 0 0% 0%
20221230 29.61 34 29.31 32.67 10% 1.68% 0% 83631 2.6871 148.45 32.13 0% 0 0% 0 0% 0 0% 0%
20221229 30.88 31.39 29.7 29.7 -5.02% -2.01% 0% 57478 1.7424 128.73 30.31 0% 0 0% 0 0% 0 0% 0%
20221228 29.86 33.17 29.78 31.27 2.29% -1.33% 0% 81020 2.5679 193.73 31.69 0% 0 0% 0 0% 0 0% 0%
20221227 30.36 30.86 29.44 30.57 0.89% 1.49% 0% 42581 1.2826 110.37 30.12 0% 0 0% 0 0% 0 0% 0%
20221226 32.54 32.54 29.74 30.3 -2.57% -0.92% 0% 72748 2.2248 201.7 30.58 0% 0 0% 0 0% 0 0% 0%
20221223 26.08 31.1 25.92 31.1 19.98% 5.25% 0% 52742 1.5587 165.26 29.55 0% 0 0% 0 0% 0 0% 0%
20221222 27.03 27.59 25.92 25.92 -5.71% -2.08% 0% 19443 0.5147 59.62 26.47 0% 0 0% 0 0% 0 0% 0%
20221221 27.28 28.5 26.8 27.49 -0.76% 0.15% 0% 22288 0.6119 67.46 27.45 0% 0 0% 0 0% 0 0% 0%
20221220 28.36 29.91 27.6 27.7 0.8% -2.74% 0% 29730 0.8468 91.47 28.48 0% 0 0% 0 0% 0 0% 0%
20221219 28.28 28.55 27 27.48 -2.93% -0.58% 0% 22214 0.6139 65.98 27.64 0% 0 0% 0 0% 0 0% 0%
20221216 29.31 30.29 28.28 28.31 -6.13% -2.28% 0% 34911 1.0113 102.67 28.97 0% 0 0% 0 0% 0 0% 0%
20221215 29.05 31.88 28.5 30.16 3.18% -0.36% 0% 47429 1.4356 134.36 30.27 0% 0 0% 0 0% 0 0% 0%
20221214 28.69 30.13 28.44 29.23 1.99% -0.48% 0% 30121 0.8848 64.47 29.37 0% 0 0% 0 0% 0 0% 0%
20221213 28.38 28.88 27.8 28.66 -1% 1.06% 0% 22614 0.6413 60.81 28.36 0% 0 0% 0 0% 0 0% 0%
20221212 28.56 29.19 28.21 28.95 0.84% 0.49% 0% 20007 0.5765 55.69 28.81 0% 0 0% 0 0% 0 0% 0%
20221209 28.8 29.94 28.51 28.71 -1.75% -1.31% 0% 22430 0.6524 64.58 29.09 0% 0 0% 0 0% 0 0% 0%
20221208 29.18 29.88 28.12 29.22 1.07% 0.14% 0% 30734 0.8968 91.19 29.18 0% 0 0% 0 0% 0 0% 0%
20221207 28.63 29.21 28.25 28.91 0.1% 0.17% 0% 25409 0.7332 78.25 28.86 0% 0 0% 0 0% 0 0% 0%
20221206 29.42 29.72 28.5 28.88 -2.92% -0.41% 0% 26658 0.7731 83.01 29 0% 0 0% 0 0% 0 0% 0%
20221205 30.16 30.46 29.31 29.75 -3.35% -0.03% 0% 36380 1.0828 118.7 29.76 0% 0 0% 0 0% 0 0% 0%
20221202 30.65 31 29.5 30.78 0.46% 0.98% 0% 60633 1.8483 211.75 30.48 0% 0 0% 0 0% 0 0% 0%
20221201 25.69 30.64 25.69 30.64 20.02% 6.46% 0% 60235 1.7335 224.27 28.78 0% 0 0% 0 0% 0 0% 0%
20221130 26 26.32 25.3 25.53 -2.03% -0.27% 0% 11373 0.2912 42.22 25.6 0% 0 0% 0 0% 0 0% 0%
20221129 25.57 26.17 25.38 26.06 2.6% 1.01% 0% 16368 0.4223 62.07 25.8 0% 0 0% 0 0% 0 0% 0%
20221128 25.18 25.63 24.82 25.4 -0.24% 0.32% 0% 12865 0.3257 43.61 25.32 0% 0 0% 0 0% 0 0% 0%
20221125 25.75 26.21 25.38 25.46 -2.68% -0.78% 0% 14820 0.3803 45.14 25.66 0% 0 0% 0 0% 0 0% 0%
20221124 26.74 26.75 25.86 26.16 0.62% 0% 0% 13878 0.363 36.04 26.16 0% 0 0% 0 0% 0 0% 0%
20221123 27.25 27.28 25.7 26 -4.97% -0.73% 0% 21937 0.5746 49.56 26.19 0% 0 0% 0 0% 0 0% 0%
20221122 28.31 28.69 27.24 27.36 -4.47% -1.69% 0% 18054 0.5025 37.39 27.83 0% 0 0% 0 0% 0 0% 0%
20221121 28.38 28.87 27.38 28.64 0.92% 1.67% 0% 23480 0.6615 43.28 28.17 0% 0 0% 0 0% 0 0% 0%
20221118 29.5 29.99 28.38 28.38 -4.32% -2.31% 0% 24818 0.721 39.73 29.05 0% 0 0% 0 0% 0 0% 0%
20221117 29.9 29.9 28.3 29.66 0.92% 2.38% 0% 30858 0.8939 42.34 28.97 0% 0 0% 0 0% 0 0% 0%
20221116 29.16 30.44 29.05 29.39 0.79% -0.94% 0% 30884 0.9163 35.86 29.67 0% 0 0% 0 0% 0 0% 0%
20221115 28.66 30.19 28.66 29.16 0.97% -0.85% 0% 34836 1.0244 40.15 29.41 0% 0 0% 0 0% 0 0% 0%
20221114 28.14 29.28 27.89 28.88 2.19% 1.09% 0% 43634 1.2466 49.64 28.57 0% 0 0% 0 0% 0 0% 0%
20221111 30.61 31.12 28.26 28.26 -4.2% -4.94% 0% 66726 1.9839 80.32 29.73 0% 0 0% 0 0% 0 0% 0%
20221110 30 31.4 29.3 29.5 -3.12% -2.29% 0% 61008 1.8416 78.18 30.19 0% 0 0% 0 0% 0 0% 0%
20221109 29.4 31.08 29.1 30.45 2.53% 0.03% 0% 81491 2.4807 108.96 30.44 0% 0 0% 0 0% 0 0% 0%
20221108 29.96 30.85 28.77 29.7 -0.17% -0.24% 0% 81100 2.4147 113.18 29.77 0% 0 0% 0 0% 0 0% 0%
20221107 28.31 31.2 28.3 29.75 3.73% 0.17% 0% 114817 3.4096 172.3 29.7 0% 0 0% 0 0% 0 0% 0%
20221104 28.06 29.6 28 28.68 -4.02% -0.07% 0% 125094 3.5905 208.1 28.7 0% 0 0% 0 0% 0 0% 0%
20221103 31.82 33.84 29.8 29.88 5.96% -6.1% 0% 160574 5.1094 342.71 31.82 0% 0 0% 0 0% 0 0% 0%
20221102 28.2 28.2 28.2 28.2 20% 0% 0% 27451 0.7741 68.96 28.2 0% 0 0% 0 0% 0 0% 0%
20221101 23.41 23.71 22.98 23.5 0.64% 0.77% 0% 27115 0.6324 51.13 23.32 0% 0 0% 0 0% 0 0% 0%
20221031 22.47 23.73 22.47 23.35 3.64% 0.3% 0% 32695 0.7611 52.81 23.28 0% 0 0% 0 0% 0 0% 0%
20221028 23.2 23.71 22.2 22.53 -4.82% -1.31% 0% 35901 0.8195 48.2 22.83 0% 0 0% 0 0% 0 0% 0%
20221027 24.87 25.08 23.63 23.67 -4.94% -2.43% 0% 40605 0.9851 50.89 24.26 0% 0 0% 0 0% 0 0% 0%
20221026 24.4 25.35 24.34 24.9 2.01% 0% 0% 39463 0.9827 45.12 24.9 0% 0 0% 0 0% 0 0% 0%
20221025 24.35 25.08 23.77 24.41 -0.77% 0% 0% 33333 0.8138 34.15 24.41 0% 0 0% 0 0% 0 0% 0%
20221024 24.89 25.88 24.41 24.6 -0.97% -2.15% 0% 39510 0.9934 39.3 25.14 0% 0 0% 0 0% 0 0% 0%
20221021 25.9 25.9 24.58 24.84 -3.76% -0.68% 0% 54627 1.3663 50.85 25.01 0% 0 0% 0 0% 0 0% 0%
20221020 25.88 26.76 25.64 25.81 -5.18% -1.15% 0% 62952 1.6436 54.38 26.11 0% 0 0% 0 0% 0 0% 0%
20221019 27.6 28.29 26.6 27.22 -1.38% -1.05% 0% 73156 2.0128 63.45 27.51 0% 0 0% 0 0% 0 0% 0%
20221018 30 30 27.6 27.6 -9.54% -2.47% 0% 94978 2.6881 81 28.3 0% 0 0% 0 0% 0 0% 0%
20221017 28.45 31.9 28.12 30.51 7.24% 2.21% 0% 114466 3.4167 100.35 29.85 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