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. 301316
    4. 返回上一页 刷新
股票代码（例：sz301316）       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 31.56 32.65 31.1 31.53 0.67% -0.79% 0% 57380 1.8235 72.44 31.78 0% 0 0% 0 0% 0 0% 0%
20230927 32.04 32.23 31.31 31.32 -2.28% -1.42% 0% 52773 1.6764 59.39 31.77 0% 0 0% 0 0% 0 0% 0%
20230926 32.9 33.14 32.02 32.05 -3.46% -0.84% 0% 55963 1.8088 64.41 32.32 0% 0 0% 0 0% 0 0% 0%
20230925 32.48 33.73 32.2 33.2 -0.54% 1.22% 0% 82405 2.7028 96.51 32.8 0% 0 0% 0 0% 0 0% 0%
20230922 31.79 33.68 31.72 33.38 3.92% 1.21% 0% 99344 3.2763 117.25 32.98 0% 0 0% 0 0% 0 0% 0%
20230921 31.45 33.17 31.1 32.12 1.58% -0.68% 0% 76341 2.4686 85.59 32.34 0% 0 0% 0 0% 0 0% 0%
20230920 30.53 32.48 30.52 31.62 2.07% -0.28% 0% 68406 2.169 71.14 31.71 0% 0 0% 0 0% 0 0% 0%
20230919 30.91 31.77 30.73 30.98 -0.71% -0.61% 0% 44912 1.3999 41.74 31.17 0% 0 0% 0 0% 0 0% 0%
20230918 32.54 32.57 31.06 31.2 -3.11% -1.39% 0% 71441 2.2603 63.65 31.64 0% 0 0% 0 0% 0 0% 0%
20230915 33.55 34.35 32.18 32.2 -6.29% -2.69% 0% 102685 3.398 90.87 33.09 0% 0 0% 0 0% 0 0% 0%
20230914 34 36.53 33.15 34.36 4.22% -0.58% 0% 142808 4.9357 124.33 34.56 0% 0 0% 0 0% 0 0% 0%
20230913 33.56 33.66 32.51 32.97 -2.17% 0% 0% 50906 1.6786 39.57 32.97 0% 0 0% 0 0% 0 0% 0%
20230912 34.52 34.52 33.52 33.7 -1.4% -0.44% 0% 50495 1.7092 36.4 33.85 0% 0 0% 0 0% 0 0% 0%
20230911 34.51 34.69 33.36 34.18 -2.4% 0.65% 0% 74528 2.5307 48.42 33.96 0% 0 0% 0 0% 0 0% 0%
20230908 35.9 36.09 32.48 35.02 -3.79% 2.34% 0% 116836 3.9978 68.47 34.22 0% 0 0% 0 0% 0 0% 0%
20230907 35.79 36.78 35.72 36.4 -2.02% 0.66% 0% 99628 3.6028 58.66 36.16 0% 0 0% 0 0% 0 0% 0%
20230906 35 37.27 34.18 37.15 6.72% 3.83% 0% 145010 5.1887 75.45 35.78 0% 0 0% 0 0% 0 0% 0%
20230905 36.24 36.47 34.68 34.81 -3.6% -1.16% 0% 93721 3.3006 42.77 35.22 0% 0 0% 0 0% 0 0% 0%
20230904 37.75 37.96 35.43 36.11 -3.01% -0.06% 0% 112412 4.0609 47.84 36.13 0% 0 0% 0 0% 0 0% 0%
20230901 39.22 40.58 36.7 37.23 -7.57% -2.77% 0% 142537 5.4584 60.4 38.29 0% 0 0% 0 0% 0 0% 0%
20230831 40.1 42.87 39.89 40.28 1.21% -2.33% 0% 181793 7.4967 80.37 41.24 0% 0 0% 0 0% 0 0% 0%
20230830 39.66 40.68 37 39.8 -2.93% 2.1% 0% 151190 5.893 60.43 38.98 0% 0 0% 0 0% 0 0% 0%
20230829 39.61 41.6 39 41 3.8% 1.56% 0% 164291 6.6321 72.82 40.37 0% 0 0% 0 0% 0 0% 0%
20230828 48.49 48.49 39.08 39.5 -3.28% -8.8% 0% 187944 8.1406 92.02 43.31 0% 0 0% 0 0% 0 0% 0%
20230825 40.68 43.33 40.4 40.84 -6.24% -2.55% 0% 168102 7.0444 75.19 41.91 0% 0 0% 0 0% 0 0% 0%
20230824 44.99 46.8 42.82 43.56 -4.26% -2.68% 0% 246626 11.0392 118.23 44.76 0% 0 0% 0 0% 0 0% 0%
20230823 42 49.63 41.11 45.5 5.28% 1.61% 0% 292012 13.0771 143.24 44.78 0% 0 0% 0 0% 0 0% 0%
20230822 36.58 43.22 36.58 43.22 19.99% 9.31% 0% 258932 10.2387 120.27 39.54 0% 0 0% 0 0% 0 0% 0%
20230821 35 38.28 34.2 36.02 3.74% -1.77% 0% 241918 8.8716 109.74 36.67 0% 0 0% 0 0% 0 0% 0%
20230818 37.48 38 34.67 34.72 -6.19% -3.37% 0% 218891 7.8638 98.57 35.93 0% 0 0% 0 0% 0 0% 0%
20230817 35.56 39.57 34.9 37.01 6.17% -0.08% 0% 306293 11.3451 138.99 37.04 0% 0 0% 0 0% 0 0% 0%
20230816 28.5 34.86 28.26 34.86 20% 7.2% 0% 208666 6.786 88.16 32.52 0% 0 0% 0 0% 0 0% 0%
20230815 29.01 29.7 28.04 29.05 -2.42% 0.87% 0% 139584 4.0198 53.24 28.8 0% 0 0% 0 0% 0 0% 0%
20230814 29.58 31.65 29.58 29.77 -5.94% -1.91% 0% 148449 4.5051 60.12 30.35 0% 0 0% 0 0% 0 0% 0%
20230811 32.88 33.5 31.1 31.65 -9.44% -1.89% 0% 185769 5.9932 83.58 32.26 0% 0 0% 0 0% 0 0% 0%
20230810 31.21 36.18 30.75 34.95 6.39% 5.78% 0% 257161 8.4956 146.19 33.04 0% 0 0% 0 0% 0 0% 0%
20230809 31.52 33.7 29.51 32.85 3.82% 4.29% 0% 226705 7.1419 142.78 31.5 0% 0 0% 0 0% 0 0% 0%
20230808 32.62 33 30.5 31.64 -7.73% -0.09% 0% 200796 6.3599 123.04 31.67 0% 0 0% 0 0% 0 0% 0%
20230807 33.31 35.15 32.05 34.29 2.97% 1.54% 0% 234111 7.9068 172.2 33.77 0% 0 0% 0 0% 0 0% 0%
20230804 31.8 36.36 31.67 33.3 9.9% -1.45% 0% 279624 9.4492 247.98 33.79 0% 0 0% 0 0% 0 0% 0%
20230803 27.04 31.8 26.18 30.3 9.66% 5.98% 0% 224683 6.4245 225.51 28.59 0% 0 0% 0 0% 0 0% 0%
20230802 26 28.79 25.58 27.63 0.11% 1.62% 0% 197255 5.3625 237.07 27.19 0% 0 0% 0 0% 0 0% 0%
20230801 23.11 27.6 22.76 27.6 20% 7.56% 0% 135775 3.4836 198.83 25.66 0% 0 0% 0 0% 0 0% 0%
20230731 23.52 23.62 22.74 23 -3.28% -0.61% 0% 62747 1.4522 107.23 23.14 0% 0 0% 0 0% 0 0% 0%
20230728 21.77 24.25 21.4 23.78 8.98% 2.19% 0% 85093 1.9801 165.74 23.27 0% 0 0% 0 0% 0 0% 0%
20230727 22.28 22.52 21.68 21.82 -2.72% -0.73% 0% 18336 0.403 35.3 21.98 0% 0 0% 0 0% 0 0% 0%
20230726 22.82 23.15 22.2 22.43 -3.11% -0.53% 0% 20226 0.456 40.11 22.55 0% 0 0% 0 0% 0 0% 0%
20230725 22.8 23.65 22.49 23.15 3.53% 0.87% 0% 32464 0.745 66.4 22.95 0% 0 0% 0 0% 0 0% 0%
20230724 21.78 22.74 21.5 22.36 2.99% 0.81% 0% 22194 0.4922 46.2 22.18 0% 0 0% 0 0% 0 0% 0%
20230721 22.12 22.26 21.62 21.71 -2.65% -0.82% 0% 19000 0.416 40.73 21.89 0% 0 0% 0 0% 0 0% 0%
20230720 23.01 23.29 22.16 22.3 -4.09% -1.68% 0% 29775 0.6754 67.12 22.68 0% 0 0% 0 0% 0 0% 0%
20230719 22.58 23.43 22.51 23.25 3.7% 0.74% 0% 41052 0.9475 103.15 23.08 0% 0 0% 0 0% 0 0% 0%
20230718 22.61 22.83 22.31 22.42 -0.84% -0.58% 0% 19239 0.4338 49.61 22.55 0% 0 0% 0 0% 0 0% 0%
20230717 23.08 23.16 22.5 22.61 -2.21% -0.57% 0% 30335 0.6897 77.24 22.74 0% 0 0% 0 0% 0 0% 0%
20230714 21.58 23.97 21.3 23.12 7.99% 1.31% 0% 73573 1.6791 184.59 22.82 0% 0 0% 0 0% 0 0% 0%
20230713 21 21.54 21 21.41 1.95% 0.33% 0% 18068 0.3856 46.75 21.34 0% 0 0% 0 0% 0 0% 0%
20230712 21.78 21.78 21 21 -3.58% -1.45% 0% 27939 0.5954 105.6 21.31 0% 0 0% 0 0% 0 0% 0%
20230711 21.99 22.1 21.61 21.78 -0.82% -0.18% 0% 21996 0.48 48.61 21.82 0% 0 0% 0 0% 0 0% 0%
20230710 21.91 22.22 21.75 21.96 0.37% -0.09% 0% 13882 0.3051 46.14 21.98 0% 0 0% 0 0% 0 0% 0%
20230707 22.21 22.3 21.6 21.88 -2.15% -0.23% 0% 26145 0.5733 64.43 21.93 0% 0 0% 0 0% 0 0% 0%
20230706 22.2 22.82 22.2 22.36 0.13% -0.58% 0% 22188 0.499 29.09 22.49 0% 0 0% 0 0% 0 0% 0%
20230705 22.78 23.16 22.3 22.33 -1.5% -1.63% 0% 29088 0.6603 50.18 22.7 0% 0 0% 0 0% 0 0% 0%
20230704 22.5 22.84 22.36 22.67 0.27% 0.18% 0% 20592 0.466 21.7 22.63 0% 0 0% 0 0% 0 0% 0%
20230703 22.98 22.98 22.07 22.61 -1.05% 0.36% 0% 27373 0.6168 26.5 22.53 0% 0 0% 0 0% 0 0% 0%
20230630 22.91 23 22.44 22.85 -0.35% 0.66% 0% 26751 0.6073 25.29 22.7 0% 0 0% 0 0% 0 0% 0%
20230629 22.01 23.12 21.92 22.93 3.24% 1.19% 0% 33613 0.7616 30.94 22.66 0% 0 0% 0 0% 0 0% 0%
20230628 23.11 23.12 21.33 22.21 -3.85% 1.05% 0% 48166 1.0587 41.23 21.98 0% 0 0% 0 0% 0 0% 0%
20230627 23.2 23.55 22.7 23.1 -1.28% -0.26% 0% 42487 0.9838 37.17 23.16 0% 0 0% 0 0% 0 0% 0%
20230626 27 27.01 23.16 23.4 -14.38% -5.26% 0% 104803 2.5882 93.85 24.7 0% 0 0% 0 0% 0 0% 0%
20230621 27.05 28.56 26.55 27.33 0% -0.62% 0% 115494 3.176 119.52 27.5 0% 0 0% 0 0% 0 0% 0%
20230620 27.05 27.78 26.3 27.33 0.48% 1.26% 0% 79441 2.1439 134.57 26.99 0% 0 0% 0 0% 0 0% 0%
20230619 25.72 27.3 25.67 27.2 4.7% 2.37% 0% 93067 2.4732 159.55 26.57 0% 0 0% 0 0% 0 0% 0%
20230616 24.41 26.63 24.24 25.98 5.52% 0.74% 0% 69130 1.7832 117.82 25.79 0% 0 0% 0 0% 0 0% 0%
20230615 25.37 25.51 24.6 24.62 -3.11% -1.2% 0% 37172 0.9262 54.98 24.92 0% 0 0% 0 0% 0 0% 0%
20230614 25.78 26.08 25.3 25.41 -2.27% -0.66% 0% 36201 0.9262 51.38 25.58 0% 0 0% 0 0% 0 0% 0%
20230613 25.02 26.18 24.48 26 2% 1.56% 0% 59051 1.5116 80.65 25.6 0% 0 0% 0 0% 0 0% 0%
20230612 26.08 26.38 25.4 25.49 -0.55% -1.2% 0% 53023 1.3679 70.66 25.8 0% 0 0% 0 0% 0 0% 0%
20230609 25.13 25.63 24.76 25.63 2.73% 1.55% 0% 51576 1.3019 67.6 25.24 0% 0 0% 0 0% 0 0% 0%
20230608 25.18 25.54 24.59 24.95 -2.08% 0% 0% 45519 1.1359 60.48 24.95 0% 0 0% 0 0% 0 0% 0%
20230607 25.11 25.72 24.91 25.48 1.51% 0.12% 0% 39658 1.0093 54.09 25.45 0% 0 0% 0 0% 0 0% 0%
20230606 26 26.38 24.95 25.1 -4.82% -1.84% 0% 70600 1.8052 97.75 25.57 0% 0 0% 0 0% 0 0% 0%
20230605 25.88 26.56 25.69 26.37 -1.79% 0.92% 0% 81076 2.1189 123.34 26.13 0% 0 0% 0 0% 0 0% 0%
20230602 25.55 27.83 24.79 26.85 6.97% 1.32% 0% 132609 3.5138 223.42 26.5 0% 0 0% 0 0% 0 0% 0%
20230601 24.08 25.87 23.8 25.18 4.09% 0.76% 0% 86700 2.1664 186.21 24.99 0% 0 0% 0 0% 0 0% 0%
20230531 23.48 24.5 23.32 24.19 0% 1.04% 0% 68392 1.6374 158.65 23.94 0% 0 0% 0 0% 0 0% 0%
20230530 24.52 25.27 23.75 24.19 0.58% -1.14% 0% 84732 2.0734 196.03 24.47 0% 0 0% 0 0% 0 0% 0%
20230529 23.54 24.12 23.35 24.05 2.17% 0.75% 0% 49520 1.1821 130.61 23.87 0% 0 0% 0 0% 0 0% 0%
20230526 22.98 23.64 22.78 23.54 2.48% 1.2% 0% 34711 0.8073 96.93 23.26 0% 0 0% 0 0% 0 0% 0%
20230525 23.4 23.8 22.44 22.97 -2.63% -0.13% 0% 40404 0.9293 114.28 23 0% 0 0% 0 0% 0 0% 0%
20230524 22.66 23.66 22.66 23.59 3.01% 1.16% 0% 40011 0.9329 118.28 23.32 0% 0 0% 0 0% 0 0% 0%
20230523 23.09 23.35 22.66 22.9 -1.17% -0.52% 0% 23700 0.5455 69.41 23.02 0% 0 0% 0 0% 0 0% 0%
20230522 22.9 23.67 22.78 23.17 0.48% 0.17% 0% 28319 0.6551 78.06 23.13 0% 0 0% 0 0% 0 0% 0%
20230519 22.99 23.35 22.73 23.06 -0.17% 0.26% 0% 27394 0.63 71.84 23 0% 0 0% 0 0% 0 0% 0%
20230518 22.65 23.34 22.29 23.1 2.39% 0.83% 0% 37009 0.8478 95.44 22.91 0% 0 0% 0 0% 0 0% 0%
20230517 21.65 22.64 21.52 22.56 4.06% 1.35% 0% 31334 0.6974 77.92 22.26 0% 0 0% 0 0% 0 0% 0%
20230516 22.43 22.43 21.61 21.68 -3.52% -0.96% 0% 27424 0.6004 65.77 21.89 0% 0 0% 0 0% 0 0% 0%
20230515 22.99 23.08 21.95 22.47 -0.44% 0.27% 0% 25334 0.5678 59.42 22.41 0% 0 0% 0 0% 0 0% 0%
20230510 22.64 23.28 22.31 22.66 0.8% -0.83% 0% 29590 0.6761 75.28 22.85 0% 0 0% 0 0% 0 0% 0%
20230509 23.4 23.4 22.45 22.48 -3.97% -1.23% 0% 37417 0.8516 78.23 22.76 0% 0 0% 0 0% 0 0% 0%
20230508 23.41 23.6 22.65 23.41 -0.17% 1.34% 0% 40878 0.9442 82.36 23.1 0% 0 0% 0 0% 0 0% 0%
20230505 23.32 23.79 22.92 23.45 1.47% 0.09% 0% 47067 1.1026 90.51 23.43 0% 0 0% 0 0% 0 0% 0%
20230504 24.4 24.48 22.6 23.11 -5.79% -0.13% 0% 46555 1.0773 89.23 23.14 0% 0 0% 0 0% 0 0% 0%
20230428 23.75 24.69 23.46 24.53 4.65% 1.36% 0% 31725 0.7679 62.67 24.2 0% 0 0% 0 0% 0 0% 0%
20230427 23.16 24.14 23.16 23.44 0.04% -1.35% 0% 36622 0.8703 68.88 23.76 0% 0 0% 0 0% 0 0% 0%
20230426 23.3 24.28 23.07 23.43 0.51% -0.72% 0% 35762 0.8439 63.5 23.6 0% 0 0% 0 0% 0 0% 0%
20230425 24.4 24.77 22.92 23.31 -4.82% -1.69% 0% 40172 0.9523 67.22 23.71 0% 0 0% 0 0% 0 0% 0%
20230424 24.37 24.92 24.27 24.49 0.49% -0.49% 0% 31036 0.7638 52.41 24.61 0% 0 0% 0 0% 0 0% 0%
20230421 26.65 26.99 24.37 24.37 -9.71% -4.06% 0% 60382 1.5339 96.51 25.4 0% 0 0% 0 0% 0 0% 0%
20230420 25.66 27.05 25.66 26.99 1.77% 0.93% 0% 45480 1.216 75.91 26.74 0% 0 0% 0 0% 0 0% 0%
20230419 27.89 27.89 26.45 26.52 -0.97% -2.25% 0% 58891 1.5976 94.48 27.13 0% 0 0% 0 0% 0 0% 0%
20230418 26.48 26.79 25.98 26.78 1.21% 1.21% 0% 36708 0.9712 50.74 26.46 0% 0 0% 0 0% 0 0% 0%
20230417 27.39 27.44 26.1 26.46 -3.22% -0.15% 0% 43805 1.1609 53.98 26.5 0% 0 0% 0 0% 0 0% 0%
20230414 27.64 28.3 26.7 27.34 -0.4% -0.36% 0% 40961 1.1239 50.7 27.44 0% 0 0% 0 0% 0 0% 0%
20230413 27.93 28.56 27.42 27.45 -2.63% -1.79% 0% 55395 1.5481 66.17 27.95 0% 0 0% 0 0% 0 0% 0%
20230412 27.04 28.47 26.41 28.19 3.83% 2.58% 0% 61738 1.6964 67.13 27.48 0% 0 0% 0 0% 0 0% 0%
20230411 26.9 27.63 26.06 27.15 0.93% 0.85% 0% 52062 1.4016 54.02 26.92 0% 0 0% 0 0% 0 0% 0%
20230410 29.36 29.36 26.73 26.9 -8.38% -3.41% 0% 76685 2.1358 78.56 27.85 0% 0 0% 0 0% 0 0% 0%
20230407 29.08 29.86 28.03 29.36 0.96% 0.96% 0% 59357 1.7263 59.67 29.08 0% 0 0% 0 0% 0 0% 0%
20230406 29.6 29.8 28.6 29.08 -4.03% -0.24% 0% 76329 2.2252 71.51 29.15 0% 0 0% 0 0% 0 0% 0%
20230404 30 30.85 29.5 30.3 1.17% 0.5% 0% 121393 3.6594 113 30.15 0% 0 0% 0 0% 0 0% 0%
20230403 28.27 30.1 28.17 29.95 4.94% 2.08% 0% 106628 3.1284 100.5 29.34 0% 0 0% 0 0% 0 0% 0%
20230331 28.1 28.83 27.17 28.54 1.31% 1.21% 0% 58038 1.6365 54.59 28.2 0% 0 0% 0 0% 0 0% 0%
20230330 29.6 29.6 28 28.17 -5.12% -1.47% 0% 69199 1.9785 63.5 28.59 0% 0 0% 0 0% 0 0% 0%
20230329 28.61 30.49 28.61 29.69 4.36% 0.27% 0% 104827 3.1038 98.79 29.61 0% 0 0% 0 0% 0 0% 0%
20230328 29.56 29.56 28.27 28.45 -3.76% -1.18% 0% 65880 1.8965 57.89 28.79 0% 0 0% 0 0% 0 0% 0%
20230327 29.63 30.04 29.02 29.56 -1.4% 0.31% 0% 81359 2.398 86 29.47 0% 0 0% 0 0% 0 0% 0%
20230324 29.47 31 29.06 29.98 0.3% 0.13% 0% 120637 3.6116 121.51 29.94 0% 0 0% 0 0% 0 0% 0%
20230323 28.66 29.94 28.13 29.89 2.79% 2.47% 0% 122595 3.5766 140.94 29.17 0% 0 0% 0 0% 0 0% 0%
20230322 28.04 29.3 27.88 29.08 3.12% 0.97% 0% 107039 3.0826 110.75 28.8 0% 0 0% 0 0% 0 0% 0%
20230321 26.96 28.36 26.95 28.2 4.6% 1.48% 0% 74101 2.0593 80.36 27.79 0% 0 0% 0 0% 0 0% 0%
20230320 27.88 28.36 26.92 26.96 -2.99% -1.82% 0% 55581 1.526 61.72 27.46 0% 0 0% 0 0% 0 0% 0%
20230317 26.61 27.98 26.6 27.79 5.38% 1.28% 0% 77853 2.1364 87.58 27.44 0% 0 0% 0 0% 0 0% 0%
20230316 26.75 27.2 25.89 26.37 -3.02% -0.38% 0% 60487 1.6011 66.74 26.47 0% 0 0% 0 0% 0 0% 0%
20230315 28.97 28.97 26.86 27.19 -5.03% -2.12% 0% 74837 2.079 81.23 27.78 0% 0 0% 0 0% 0 0% 0%
20230314 28.7 29 28.01 28.63 -2.19% 0.49% 0% 93850 2.6736 99.04 28.49 0% 0 0% 0 0% 0 0% 0%
20230313 27.42 29.4 27.34 29.27 6.79% 1.74% 0% 136702 3.9328 156.1 28.77 0% 0 0% 0 0% 0 0% 0%
20230310 26.83 28.46 26.75 27.41 -0.8% -0.87% 0% 90892 2.513 113.73 27.65 0% 0 0% 0 0% 0 0% 0%
20230309 27.38 28.99 27.06 27.63 4.74% -1.36% 0% 102195 2.8628 139.9 28.01 0% 0 0% 0 0% 0 0% 0%
20230308 25.61 26.47 25.55 26.38 2.45% 1.42% 0% 42833 1.1143 58.79 26.01 0% 0 0% 0 0% 0 0% 0%
20230307 26.8 27.19 25.65 25.75 -2.72% -2.28% 0% 51964 1.3693 69.9 26.35 0% 0 0% 0 0% 0 0% 0%
20230306 27.34 27.34 26.09 26.47 -2.76% -0.15% 0% 53459 1.4172 69.78 26.51 0% 0 0% 0 0% 0 0% 0%
20230303 28.21 28.23 26.89 27.22 -4.12% -0.98% 0% 71048 1.9533 93.8 27.49 0% 0 0% 0 0% 0 0% 0%
20230302 28.11 29.66 28.01 28.39 -1.29% -0.8% 0% 114074 3.2647 157.87 28.62 0% 0 0% 0 0% 0 0% 0%
20230301 26.85 29.11 26.57 28.76 7.07% 3.12% 0% 129841 3.6209 175.2 27.89 0% 0 0% 0 0% 0 0% 0%
20230228 27.02 27.26 26.2 26.86 1.47% 0.41% 0% 45233 1.2098 57.74 26.75 0% 0 0% 0 0% 0 0% 0%
20230227 27 27.57 26.27 26.47 -1.23% -1.45% 0% 48836 1.3118 54.72 26.86 0% 0 0% 0 0% 0 0% 0%
20230224 26.96 27.38 26.75 26.8 -0.67% -0.67% 0% 40195 1.0846 40.22 26.98 0% 0 0% 0 0% 0 0% 0%
20230223 27.79 27.89 26.75 26.98 -3.3% -0.33% 0% 51166 1.3849 41.03 27.07 0% 0 0% 0 0% 0 0% 0%
20230222 27.3 28.12 26.8 27.9 0.04% 1.71% 0% 61215 1.6794 45.1 27.43 0% 0 0% 0 0% 0 0% 0%
20230221 28.08 28.64 27.61 27.89 -0.14% -1.03% 0% 70640 1.9909 49.16 28.18 0% 0 0% 0 0% 0 0% 0%
20230220 27.11 28.1 27.11 27.93 2.46% 1.01% 0% 63122 1.7452 38.4 27.65 0% 0 0% 0 0% 0 0% 0%
20230217 28.05 28.4 27.16 27.26 -2.4% -0.73% 0% 65608 1.8016 36.12 27.46 0% 0 0% 0 0% 0 0% 0%
20230216 29.29 29.76 27.66 27.93 -6.09% -2.89% 0% 113013 3.2503 60.2 28.76 0% 0 0% 0 0% 0 0% 0%
20230215 29.18 30.78 28.33 29.74 1.71% 0.47% 0% 128187 3.7948 64.42 29.6 0% 0 0% 0 0% 0 0% 0%
20230214 30.98 31.5 29.17 29.24 -2.7% -3.69% 0% 138928 4.2177 70.07 30.36 0% 0 0% 0 0% 0 0% 0%
20230213 30 30.56 29.15 30.05 -2.09% 0.67% 0% 142018 4.239 72.22 29.85 0% 0 0% 0 0% 0 0% 0%
20230210 32 34.72 30 30.69 -11.35% -4.66% 0% 239778 7.7194 132.79 32.19 0% 0 0% 0 0% 0 0% 0%
20230209 29 34.62 29 34.62 20% 6.16% 0% 143143 4.6683 90.21 32.61 0% 0 0% 0 0% 0 0% 0%
20230208 30.21 30.7 28.7 28.85 -6.18% -2.57% 0% 158299 4.6868 97.28 29.61 0% 0 0% 0 0% 0 0% 0%
20230207 28.01 33.98 27.38 30.75 4.98% 2.06% 0% 231238 6.968 157.05 30.13 0% 0 0% 0 0% 0 0% 0%
20230206 27.5 30.85 26.66 29.29 2.92% 2.41% 0% 220377 6.3036 166.81 28.6 0% 0 0% 0 0% 0 0% 0%
20230203 26.13 29.68 26.13 28.46 3.12% 1.79% 0% 209253 5.8497 181.81 27.96 0% 0 0% 0 0% 0 0% 0%
20230202 27.04 30.98 26.9 27.6 2.07% -3.83% 0% 285454 8.1914 307.59 28.7 0% 0 0% 0 0% 0 0% 0%
20230201 22.98 27.04 22.63 27.04 20.02% 9.61% 0% 208605 5.1469 274.27 24.67 0% 0 0% 0 0% 0 0% 0%
20230131 22.8 23.1 21.8 22.53 -1.36% 0.36% 0% 119066 2.6729 188.17 22.45 0% 0 0% 0 0% 0 0% 0%
20230130 24 24.8 22.43 22.84 5.64% -1.21% 0% 161102 3.7246 311.2 23.12 0% 0 0% 0 0% 0 0% 0%
20230120 21.37 21.88 20.98 21.62 1.45% 0.19% 0% 68781 1.484 173.07 21.58 0% 0 0% 0 0% 0 0% 0%
20230119 20.62 21.48 20.53 21.31 2.4% 0.52% 0% 61646 1.3067 204.92 21.2 0% 0 0% 0 0% 0 0% 0%
20230118 20.25 21.18 20 20.81 3.53% 0.58% 0% 52172 1.0794 152.62 20.69 0% 0 0% 0 0% 0 0% 0%
20230117 20.61 20.74 19.96 20.1 -2.14% -0.84% 0% 22869 0.4636 64.69 20.27 0% 0 0% 0 0% 0 0% 0%
20230116 20.14 20.81 20.14 20.54 1.99% -0.15% 0% 34742 0.7148 88.76 20.57 0% 0 0% 0 0% 0 0% 0%
20230113 20 20.32 19.8 20.14 0.7% 0.15% 0% 19734 0.3969 49.41 20.11 0% 0 0% 0 0% 0 0% 0%
20230112 19.78 20.23 19.73 20 0% 0.15% 0% 19742 0.3942 48.27 19.97 0% 0 0% 0 0% 0 0% 0%
20230111 20.19 20.72 19.83 20 -1.19% -1.14% 0% 31668 0.6405 76.7 20.23 0% 0 0% 0 0% 0 0% 0%
20230110 19.98 20.3 19.74 20.24 1.3% 0.65% 0% 22647 0.4555 55.56 20.11 0% 0 0% 0 0% 0 0% 0%
20230109 19.97 20.27 19.84 19.98 0.05% -0.1% 0% 15982 0.3197 38.53 20 0% 0 0% 0 0% 0 0% 0%
20230106 20.31 20.31 19.88 19.97 -1.67% -0.3% 0% 25605 0.5128 57.91 20.03 0% 0 0% 0 0% 0 0% 0%
20230105 20.46 20.62 20.22 20.31 -0.68% -0.29% 0% 28751 0.5856 65.52 20.37 0% 0 0% 0 0% 0 0% 0%
20230104 20.12 20.72 20.11 20.45 0.89% 0.05% 0% 52692 1.077 119.04 20.44 0% 0 0% 0 0% 0 0% 0%
20230103 19.02 20.5 19.02 20.27 5.63% 1.5% 0% 53399 1.0663 123.68 19.97 0% 0 0% 0 0% 0 0% 0%
20221230 18.91 19.46 18.7 19.19 2.35% 0.21% 0% 28266 0.5413 83.46 19.15 0% 0 0% 0 0% 0 0% 0%
20221229 18.56 19.22 18.41 18.75 -0.16% -0.95% 0% 23852 0.4516 54.63 18.93 0% 0 0% 0 0% 0 0% 0%
20221228 19.02 19.24 18.5 18.78 -2.54% -0.21% 0% 23133 0.4353 47.42 18.82 0% 0 0% 0 0% 0 0% 0%
20221227 19.42 19.64 18.83 19.27 -0.93% 0.47% 0% 26187 0.5022 52.91 19.18 0% 0 0% 0 0% 0 0% 0%
20221226 19.22 19.64 19.18 19.45 0.78% 0.1% 0% 24725 0.4803 48.13 19.43 0% 0 0% 0 0% 0 0% 0%
20221223 18.18 19.49 18.18 19.3 3.65% 0.73% 0% 44801 0.8586 81.47 19.16 0% 0 0% 0 0% 0 0% 0%
20221222 19.39 19.5 18.6 18.62 -3.97% -1.64% 0% 39042 0.739 68.67 18.93 0% 0 0% 0 0% 0 0% 0%
20221221 20.01 20.26 19.22 19.39 -5.37% -1.57% 0% 44123 0.8692 80.41 19.7 0% 0 0% 0 0% 0 0% 0%
20221220 20.9 21.62 20.45 20.49 1.19% -1.87% 0% 40605 0.8478 78.76 20.88 0% 0 0% 0 0% 0 0% 0%
20221219 20.29 20.8 20.1 20.25 -0.88% -0.64% 0% 32210 0.6566 58.27 20.38 0% 0 0% 0 0% 0 0% 0%
20221216 21.1 21.43 20.37 20.43 -5.2% -1.49% 0% 51697 1.0721 87.69 20.74 0% 0 0% 0 0% 0 0% 0%
20221215 20.71 21.93 20.65 21.55 3.51% 0.14% 0% 64770 1.3938 105.45 21.52 0% 0 0% 0 0% 0 0% 0%
20221214 20.4 21.52 20.3 20.82 1.41% -0.9% 0% 43297 0.9097 67.72 21.01 0% 0 0% 0 0% 0 0% 0%
20221213 21.71 21.95 20.52 20.53 -5.87% -2.66% 0% 49762 1.0494 74.98 21.09 0% 0 0% 0 0% 0 0% 0%
20221212 21.4 21.81 21.16 21.81 0.79% 1.21% 0% 55654 1.1996 89.1 21.55 0% 0 0% 0 0% 0 0% 0%
20221209 21.05 21.81 20.72 21.64 2.85% 1.64% 0% 54579 1.1618 91.3 21.29 0% 0 0% 0 0% 0 0% 0%
20221208 21.44 21.44 20.71 21.04 -1.96% -0.05% 0% 35247 0.7421 61.38 21.05 0% 0 0% 0 0% 0 0% 0%
20221207 21.29 21.64 21.08 21.46 0.7% 0.23% 0% 37616 0.8052 67.33 21.41 0% 0 0% 0 0% 0 0% 0%
20221206 21.94 22.1 21.16 21.31 -3.53% -1.02% 0% 62540 1.3467 110.42 21.53 0% 0 0% 0 0% 0 0% 0%
20221205 22.1 22.96 21.88 22.09 -0.94% -0.94% 0% 70000 1.5612 128.52 22.3 0% 0 0% 0 0% 0 0% 0%
20221202 22.11 22.85 21.83 22.3 -1.72% -0.36% 0% 88499 1.9802 166.82 22.38 0% 0 0% 0 0% 0 0% 0%
20221201 20.58 22.92 20.21 22.69 12.66% 5.49% 0% 114694 2.467 208.64 21.51 0% 0 0% 0 0% 0 0% 0%
20221130 20.36 20.44 20 20.14 -1.61% -0.2% 0% 31156 0.6287 56.88 20.18 0% 0 0% 0 0% 0 0% 0%
20221129 20.66 20.66 20.29 20.47 0.44% 0.1% 0% 26178 0.5354 45.84 20.45 0% 0 0% 0 0% 0 0% 0%
20221128 19.91 20.74 19.8 20.38 0.3% 0.2% 0% 23937 0.4869 38.84 20.34 0% 0 0% 0 0% 0 0% 0%
20221125 20.98 20.99 20.21 20.32 -2.4% -1.02% 0% 26948 0.5532 41.11 20.53 0% 0 0% 0 0% 0 0% 0%
20221124 20.53 21.08 20.53 20.82 0.92% 0% 0% 31620 0.6582 44.57 20.82 0% 0 0% 0 0% 0 0% 0%
20221123 21.4 21.46 20 20.63 -4.05% 0% 0% 50784 1.0477 66.32 20.63 0% 0 0% 0 0% 0 0% 0%
20221122 22.35 22.67 21.38 21.5 -5.08% -2.09% 0% 59953 1.3168 78.36 21.96 0% 0 0% 0 0% 0 0% 0%
20221121 22.1 22.88 22 22.65 -2.08% 1.21% 0% 59112 1.3231 75.07 22.38 0% 0 0% 0 0% 0 0% 0%
20221118 24.65 24.89 23 23.13 -3.95% -3.42% 0% 84930 2.0343 108.06 23.95 0% 0 0% 0 0% 0 0% 0%
20221117 23.28 24.08 23.2 24.08 3.44% 1.82% 0% 75220 1.7792 91.44 23.65 0% 0 0% 0 0% 0 0% 0%
20221116 23.3 23.77 22.83 23.28 -0.68% -0.21% 0% 54159 1.2635 61.4 23.33 0% 0 0% 0 0% 0 0% 0%
20221115 23.15 23.72 23.05 23.44 0.6% 0.21% 0% 56735 1.3271 58.04 23.39 0% 0 0% 0 0% 0 0% 0%
20221114 22.62 23.5 22.35 23.3 2.37% 1.44% 0% 57057 1.3108 53.77 22.97 0% 0 0% 0 0% 0 0% 0%
20221111 23.88 23.88 22.66 22.76 -2.23% -1.81% 0% 73270 1.6985 64.68 23.18 0% 0 0% 0 0% 0 0% 0%
20221110 23.4 24.27 23.1 23.28 -2.51% -1.94% 0% 64757 1.5371 57.86 23.74 0% 0 0% 0 0% 0 0% 0%
20221109 25.09 25.12 23.84 23.88 -3.98% -2.01% 0% 76705 1.8693 67.64 24.37 0% 0 0% 0 0% 0 0% 0%
20221108 24.91 25.06 24.01 24.87 -0.32% 1.55% 0% 79816 1.9546 68.59 24.49 0% 0 0% 0 0% 0 0% 0%
20221107 24.5 25.25 24.31 24.95 0.85% 0.44% 0% 90028 2.2364 76.9 24.84 0% 0 0% 0 0% 0 0% 0%
20221104 24.2 25 23.66 24.74 1.23% 1.56% 0% 97311 2.3703 79.05 24.36 0% 0 0% 0 0% 0 0% 0%
20221103 24.5 24.85 23.88 24.44 -3.28% 0.66% 0% 101062 2.4541 81.04 24.28 0% 0 0% 0 0% 0 0% 0%
20221102 23.85 26 23.65 25.27 4.21% 2.06% 0% 143617 3.5564 112.93 24.76 0% 0 0% 0 0% 0 0% 0%
20221101 24.06 24.49 23.31 24.25 -2.22% 1.25% 0% 120285 2.8811 88.77 23.95 0% 0 0% 0 0% 0 0% 0%
20221031 23.36 24.99 23.14 24.8 6.53% 1.72% 0% 132533 3.2308 90.31 24.38 0% 0 0% 0 0% 0 0% 0%
20221028 23.24 24.28 22.51 23.28 -1.69% -0.13% 0% 91009 2.121 53.2 23.31 0% 0 0% 0 0% 0 0% 0%
20221027 23.77 24.5 22.92 23.68 1.11% -0.63% 0% 112697 2.6851 60.77 23.83 0% 0 0% 0 0% 0 0% 0%
20221026 22.2 24.49 22.05 23.42 6.55% 1.34% 0% 124324 2.8734 59.92 23.11 0% 0 0% 0 0% 0 0% 0%
20221025 23.02 23.46 21.97 21.98 -9.81% -2.79% 0% 119129 2.6932 53.53 22.61 0% 0 0% 0 0% 0 0% 0%
20221024 24.02 24.99 23.8 24.37 3.92% -0.04% 0% 139161 3.3931 63.52 24.38 0% 0 0% 0 0% 0 0% 0%
20221021 24 24.45 22.99 23.45 -4.25% -0.59% 0% 123037 2.9027 51.44 23.59 0% 0 0% 0 0% 0 0% 0%
20221020 25.58 26.08 24.15 24.49 -8.28% -2.66% 0% 160284 4.0329 65.52 25.16 0% 0 0% 0 0% 0 0% 0%
20221019 27.38 28.15 26.39 26.7 -7.36% -1.91% 0% 161854 4.4053 66.65 27.22 0% 0 0% 0 0% 0 0% 0%
20221018 31 31.04 28.68 28.82 -9.85% -2.34% 0% 203131 5.9948 83.29 29.51 0% 0 0% 0 0% 0 0% 0%
20221017 26.3 33.16 26.2 31.97 16.34% 7.43% 0% 237410 7.0656 92.64 29.76 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