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. 301338
    4. 返回上一页 刷新
股票代码（例：sz301338）       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 42.81 43.11 41.87 42.75 0.92% 0.33% 0% 55404 2.3608 79.06 42.61 0% 0 0% 0 0% 0 0% 0%
20230927 43.85 43.85 42.35 42.36 -5.4% -1.26% 0% 79169 3.3961 110.61 42.9 0% 0 0% 0 0% 0 0% 0%
20230926 43.12 46.19 43.12 44.78 4.87% 0.56% 0% 115293 5.1335 164.1 44.53 0% 0 0% 0 0% 0 0% 0%
20230925 41.8 43.17 41.63 42.7 3.64% 0.35% 0% 76112 3.2389 108.96 42.55 0% 0 0% 0 0% 0 0% 0%
20230922 39.02 41.25 38.95 41.2 4.6% 2.11% 0% 47181 1.9039 65.46 40.35 0% 0 0% 0 0% 0 0% 0%
20230921 38.89 40.19 38.39 39.39 -0.98% 0% 0% 37867 1.4917 48.64 39.39 0% 0 0% 0 0% 0 0% 0%
20230920 39.55 41 39.06 39.78 0.96% -0.72% 0% 46531 1.8644 58.36 40.07 0% 0 0% 0 0% 0 0% 0%
20230919 40.98 40.98 39.24 39.4 -4.37% -1.01% 0% 46212 1.8394 54.31 39.8 0% 0 0% 0 0% 0 0% 0%
20230918 42 42.5 40.36 41.2 -5.94% 0.07% 0% 78248 3.2215 90.29 41.17 0% 0 0% 0 0% 0 0% 0%
20230915 43.98 46.78 41.21 43.8 1.04% -1.17% 0% 112428 4.9823 145.43 44.32 0% 0 0% 0 0% 0 0% 0%
20230914 42.88 45.1 41.68 43.35 -1.48% 0.21% 0% 73555 3.1823 100.52 43.26 0% 0 0% 0 0% 0 0% 0%
20230913 42.62 44 40.63 44 3.46% 3.43% 0% 93125 3.9612 125.18 42.54 0% 0 0% 0 0% 0 0% 0%
20230912 45 46.82 42.02 42.53 2.63% -1.82% 0% 82447 3.5717 120.31 43.32 0% 0 0% 0 0% 0 0% 0%
20230911 42.51 42.56 41.16 41.44 -4.54% -0.43% 0% 61619 2.5647 93.21 41.62 0% 0 0% 0 0% 0 0% 0%
20230908 41.85 44.39 41.66 43.41 3.53% 0.79% 0% 80370 3.4618 133.75 43.07 0% 0 0% 0 0% 0 0% 0%
20230907 42.6 43.18 41.3 41.93 -2.96% -0.33% 0% 64374 2.7082 115.34 42.07 0% 0 0% 0 0% 0 0% 0%
20230906 41.02 43.59 41.02 43.21 4.83% 1.27% 0% 87458 3.732 168.7 42.67 0% 0 0% 0 0% 0 0% 0%
20230905 40.78 43.08 40.5 41.22 1.78% -1.65% 0% 85296 3.5745 184.67 41.91 0% 0 0% 0 0% 0 0% 0%
20230904 39.8 40.5 39.35 40.5 2.53% 1.28% 0% 41854 1.6736 98.29 39.99 0% 0 0% 0 0% 0 0% 0%
20230901 40.12 40.98 39 39.5 -1.03% -0.5% 0% 55460 2.202 135.52 39.7 0% 0 0% 0 0% 0 0% 0%
20230831 36.7 41.09 36.7 39.91 5.81% 0.96% 0% 77494 3.0636 200.6 39.53 0% 0 0% 0 0% 0 0% 0%
20230830 37.14 38.83 36.8 37.72 4.66% -0.55% 0% 47226 1.7913 133.17 37.93 0% 0 0% 0 0% 0 0% 0%
20230829 33.62 36.25 33.62 36.04 6.56% 1.29% 0% 32594 1.1596 114.28 35.58 0% 0 0% 0 0% 0 0% 0%
20230828 36.38 36.38 33.82 33.82 -0.82% -2.54% 0% 19157 0.6647 67.63 34.7 0% 0 0% 0 0% 0 0% 0%
20230825 35.1 35.32 34.01 34.1 -3.81% -1.1% 0% 18180 0.6269 45.59 34.48 0% 0 0% 0 0% 0 0% 0%
20230824 36.2 36.5 35.11 35.45 -1.91% -0.67% 0% 20707 0.7391 51.92 35.69 0% 0 0% 0 0% 0 0% 0%
20230823 37.92 37.96 35.99 36.14 -4.11% -1.55% 0% 21479 0.7885 52.37 36.71 0% 0 0% 0 0% 0 0% 0%
20230822 37.53 37.93 36.23 37.69 0.13% 1.48% 0% 26057 0.9677 60.99 37.14 0% 0 0% 0 0% 0 0% 0%
20230821 37.33 38.17 37.33 37.64 0.86% -0.32% 0% 22518 0.8502 49.42 37.76 0% 0 0% 0 0% 0 0% 0%
20230818 37.11 38.38 37.11 37.32 -0.35% -1.3% 0% 31789 1.2019 60.51 37.81 0% 0 0% 0 0% 0 0% 0%
20230817 36.32 37.55 36.02 37.45 2.43% 1.6% 0% 31233 1.1514 55.09 36.86 0% 0 0% 0 0% 0 0% 0%
20230816 38.73 38.73 36.5 36.56 -4.89% -1.56% 0% 41991 1.5597 68.33 37.14 0% 0 0% 0 0% 0 0% 0%
20230815 38.51 39.05 37.99 38.44 -1.11% 0% 0% 21922 0.8427 36.55 38.44 0% 0 0% 0 0% 0 0% 0%
20230814 38.95 38.97 37.83 38.87 -1.35% 1.33% 0% 31287 1.2002 50.43 38.36 0% 0 0% 0 0% 0 0% 0%
20230811 40.11 40.72 39.4 39.4 -1.99% -1.5% 0% 36097 1.4437 60.87 40 0% 0 0% 0 0% 0 0% 0%
20230810 42.38 43.29 40.2 40.2 -6.27% -2.8% 0% 49147 2.0328 84.87 41.36 0% 0 0% 0 0% 0 0% 0%
20230809 44.05 44.06 42.59 42.89 -4.05% -0.51% 0% 35706 1.5392 61.28 43.11 0% 0 0% 0 0% 0 0% 0%
20230808 44.27 44.98 43.55 44.7 -0.78% 0.86% 0% 56069 2.4847 92.3 44.32 0% 0 0% 0 0% 0 0% 0%
20230807 42 45.8 41.01 45.05 6.73% 2.83% 0% 81569 3.5736 122.16 43.81 0% 0 0% 0 0% 0 0% 0%
20230804 43.06 43.86 42.12 42.21 -3.72% -1.79% 0% 56483 2.4274 77.57 42.98 0% 0 0% 0 0% 0 0% 0%
20230803 42.21 43.96 41.3 43.84 4.63% 2.72% 0% 76633 3.2709 87.92 42.68 0% 0 0% 0 0% 0 0% 0%
20230802 40.78 41.95 40.25 41.9 1.8% 1.55% 0% 51281 2.1159 47.27 41.26 0% 0 0% 0 0% 0 0% 0%
20230801 40.61 41.4 39.9 41.16 1.16% 0.71% 0% 49358 2.0175 39.45 40.87 0% 0 0% 0 0% 0 0% 0%
20230731 40.3 41.08 40.05 40.69 -0.15% 0.22% 0% 35623 1.4463 28.03 40.6 0% 0 0% 0 0% 0 0% 0%
20230728 41.9 41.9 40.71 40.75 -2.35% -0.75% 0% 47659 1.9571 38.39 41.06 0% 0 0% 0 0% 0 0% 0%
20230727 43 43.85 41.54 41.73 -4.92% -1.83% 0% 74236 3.156 62.51 42.51 0% 0 0% 0 0% 0 0% 0%
20230726 44.51 46.42 43.71 43.89 -3.07% -2.53% 0% 81535 3.6715 74.87 45.03 0% 0 0% 0 0% 0 0% 0%
20230725 48.16 48.77 45.16 45.28 -5.45% -2.67% 0% 106746 4.9662 108.97 46.52 0% 0 0% 0 0% 0 0% 0%
20230724 48.35 49.3 45.7 47.89 -4.32% 0.84% 0% 119456 5.6733 139.11 47.49 0% 0 0% 0 0% 0 0% 0%
20230721 54 58.3 50 50.05 -17.63% -6.92% 0% 154142 8.2876 234.45 53.77 0% 0 0% 0 0% 0 0% 0%
20230720 55.18 62.82 51.05 60.76 12.1% 9.24% 0% 193852 10.7813 395.6 55.62 0% 0 0% 0 0% 0 0% 0%
20230719 49.94 56.05 49.51 54.2 13.87% 4.61% 0% 161987 8.3928 501.48 51.81 0% 0 0% 0 0% 0 0% 0%
20230718 40.3 47.6 40.3 47.6 19.99% 2.01% 0% 52204 2.4357 281.93 46.66 0% 0 0% 0 0% 0 0% 0%
20230717 40.27 40.85 39.28 39.67 -2.96% -0.33% 0% 18340 0.73 111.39 39.8 0% 0 0% 0 0% 0 0% 0%
20230714 41.1 41.43 40.12 40.88 0.89% 0.22% 0% 34336 1.4006 223.09 40.79 0% 0 0% 0 0% 0 0% 0%
20230713 36.23 40.97 35.9 40.52 11.84% 2.89% 0% 42961 1.6919 312.46 39.38 0% 0 0% 0 0% 0 0% 0%
20230712 37.2 37.27 36.01 36.23 -1.95% -0.9% 0% 6007 0.2196 54.45 36.56 0% 0 0% 0 0% 0 0% 0%
20230711 36.61 37.3 36.46 36.95 1.12% 0% 0% 4877 0.1802 35.61 36.95 0% 0 0% 0 0% 0 0% 0%
20230710 36.95 37.01 36.32 36.54 -0.98% -0.03% 0% 7990 0.292 59.81 36.55 0% 0 0% 0 0% 0 0% 0%
20230707 37.35 37.72 36.52 36.9 -1.2% -0.24% 0% 6956 0.2573 49.99 36.99 0% 0 0% 0 0% 0 0% 0%
20230706 37.02 37.88 36.76 37.35 0.46% -0.24% 0% 8146 0.305 51.62 37.44 0% 0 0% 0 0% 0 0% 0%
20230705 38.65 38.65 37.15 37.18 -2.18% -1.27% 0% 9784 0.3685 60.87 37.66 0% 0 0% 0 0% 0 0% 0%
20230704 37.57 38.57 37.51 38.01 0.66% -0.39% 0% 9723 0.371 51.02 38.16 0% 0 0% 0 0% 0 0% 0%
20230703 38.96 39.4 37.66 37.76 -2.93% -0.92% 0% 13880 0.529 69.27 38.11 0% 0 0% 0 0% 0 0% 0%
20230630 39 39.6 38.55 38.9 -0.59% -0.59% 0% 15229 0.5959 72.89 39.13 0% 0 0% 0 0% 0 0% 0%
20230629 38.48 39.57 38.48 39.13 1.11% 0.08% 0% 14405 0.5633 66 39.1 0% 0 0% 0 0% 0 0% 0%
20230628 37.58 39.59 36.25 38.7 2.33% 1.23% 0% 24654 0.9426 102.99 38.23 0% 0 0% 0 0% 0 0% 0%
20230627 37.27 37.89 36.95 37.82 0.83% 0.88% 0% 8518 0.3193 35.3 37.49 0% 0 0% 0 0% 0 0% 0%
20230626 37.82 39.33 37.14 37.51 -1.42% -1.63% 0% 14390 0.5487 59.54 38.13 0% 0 0% 0 0% 0 0% 0%
20230621 38.47 38.95 37.79 38.05 -2.11% -0.7% 0% 14500 0.5557 60.8 38.32 0% 0 0% 0 0% 0 0% 0%
20230620 39.7 40.73 38.66 38.87 -1.99% -1.69% 0% 23074 0.9123 98.7 39.54 0% 0 0% 0 0% 0 0% 0%
20230619 38.5 40.2 38.4 39.66 2.99% 0.43% 0% 21950 0.8668 96.82 39.49 0% 0 0% 0 0% 0 0% 0%
20230616 38.07 38.98 37.25 38.51 1.34% 1.29% 0% 17723 0.6739 79.04 38.02 0% 0 0% 0 0% 0 0% 0%
20230615 37.94 40.44 37.94 38 0.61% -2.59% 0% 26761 1.044 125.08 39.01 0% 0 0% 0 0% 0 0% 0%
20230614 38.12 38.25 36.8 37.77 -1.28% 0.83% 0% 20883 0.7823 97.73 37.46 0% 0 0% 0 0% 0 0% 0%
20230613 36.51 38.99 36.31 38.26 3.97% 0.95% 0% 28850 1.0933 142.22 37.9 0% 0 0% 0 0% 0 0% 0%
20230612 35.3 37.71 35.28 36.8 3.87% 0.19% 0% 21351 0.7843 107.41 36.73 0% 0 0% 0 0% 0 0% 0%
20230609 35.37 35.68 34.9 35.43 -0.2% 0.37% 0% 9406 0.332 44.26 35.3 0% 0 0% 0 0% 0 0% 0%
20230608 35.94 36.04 35.03 35.5 -1.91% 0.2% 0% 10476 0.3712 42.89 35.43 0% 0 0% 0 0% 0 0% 0%
20230607 35.41 36.66 35.1 36.19 2.15% 0.56% 0% 14319 0.5154 57.01 35.99 0% 0 0% 0 0% 0 0% 0%
20230606 36.5 36.78 35.28 35.43 -2.37% -1.14% 0% 10089 0.3616 38.15 35.84 0% 0 0% 0 0% 0 0% 0%
20230605 51.12 51.96 50.18 51.3 0.81% 0.04% 0% 9997 0.5126 53.04 51.28 0% 0 0% 0 0% 0 0% 0%
20230602 51.25 51.62 50.7 50.89 -0.16% -0.14% 0% 7594 0.387 37.05 50.96 0% 0 0% 0 0% 0 0% 0%
20230601 50.67 51.85 50.12 50.97 1.39% -0.06% 0% 9678 0.4936 78.53 51 0% 0 0% 0 0% 0 0% 0%
20230531 50.25 51.16 49.8 50.27 0.14% -0.2% 0% 7016 0.3534 57.22 50.37 0% 0 0% 0 0% 0 0% 0%
20230530 50.45 50.49 49.69 50.2 0.02% 0.28% 0% 7665 0.3837 30.34 50.06 0% 0 0% 0 0% 0 0% 0%
20230529 50.91 50.91 49.31 50.19 -1.67% 0.3% 0% 11958 0.5984 44.28 50.04 0% 0 0% 0 0% 0 0% 0%
20230526 49.61 52 49.01 51.04 2.8% 0.69% 0% 14793 0.7499 48.43 50.69 0% 0 0% 0 0% 0 0% 0%
20230525 50 50.3 48.9 49.65 -2.05% 0.14% 0% 11450 0.5677 104.9 49.58 0% 0 0% 0 0% 0 0% 0%
20230524 48.02 50.69 48.02 50.69 4.41% 1.48% 0% 15270 0.7627 140.42 49.95 0% 0 0% 0 0% 0 0% 0%
20230523 50 50 48.48 48.55 -3% -0.74% 0% 10245 0.5011 100.2 48.91 0% 0 0% 0 0% 0 0% 0%
20230522 47.92 50.23 47.54 50.05 3.49% 2.14% 0% 17009 0.8335 163.78 49 0% 0 0% 0 0% 0 0% 0%
20230519 46.83 48.6 46.73 48.36 2.65% 0.58% 0% 14005 0.6733 139.18 48.08 0% 0 0% 0 0% 0 0% 0%
20230518 46.51 47.55 46.35 47.11 0.88% 0.21% 0% 8608 0.4047 87.03 47.01 0% 0 0% 0 0% 0 0% 0%
20230517 45.03 46.88 44.8 46.7 3.71% 1.17% 0% 11362 0.5245 101.84 46.16 0% 0 0% 0 0% 0 0% 0%
20230516 44.51 45.29 44.33 45.03 0.42% 0.45% 0% 6929 0.3106 58 44.83 0% 0 0% 0 0% 0 0% 0%
20230515 43.88 44.89 43.5 44.84 2.23% 1.24% 0% 6554 0.2903 44.43 44.29 0% 0 0% 0 0% 0 0% 0%
20230510 43.95 44.23 43.18 43.9 0.21% 0.39% 0% 6716 0.2937 41.69 43.73 0% 0 0% 0 0% 0 0% 0%
20230509 45.99 45.99 43.81 43.81 -4.34% -1.93% 0% 13464 0.6014 76.01 44.67 0% 0 0% 0 0% 0 0% 0%
20230508 45.91 46.3 45.25 45.8 -0.28% 0.02% 0% 7262 0.3325 39.5 45.79 0% 0 0% 0 0% 0 0% 0%
20230505 47.6 47.78 45.11 45.93 -2.75% -0.04% 0% 13043 0.5993 65.91 45.95 0% 0 0% 0 0% 0 0% 0%
20230504 49.35 49.35 46.78 47.23 -3.85% -0.76% 0% 12281 0.5845 61.21 47.59 0% 0 0% 0 0% 0 0% 0%
20230428 47.59 49.2 47.59 49.12 3.08% 0.59% 0% 10008 0.4887 46.72 48.83 0% 0 0% 0 0% 0 0% 0%
20230427 48.4 49.59 46.67 47.65 -6.48% -1.14% 0% 18595 0.8963 78.39 48.2 0% 0 0% 0 0% 0 0% 0%
20230426 51 51.99 49.71 50.95 -0.89% 0.67% 0% 14399 0.7287 61.03 50.61 0% 0 0% 0 0% 0 0% 0%
20230425 58.08 58.08 50.14 51.41 -11.74% -2.65% 0% 27747 1.4653 112.41 52.81 0% 0 0% 0 0% 0 0% 0%
20230424 58.59 59.42 57.77 58.25 -0.22% -0.03% 0% 9449 0.5506 44.63 58.27 0% 0 0% 0 0% 0 0% 0%
20230421 61.1 61.53 57.58 58.38 -5.61% -1.47% 0% 22343 1.3238 101.25 59.25 0% 0 0% 0 0% 0 0% 0%
20230420 61.3 63.6 61.14 61.85 0.96% -0.69% 0% 17017 1.0599 80.63 62.28 0% 0 0% 0 0% 0 0% 0%
20230419 61.28 62.85 60.33 61.26 -0.87% -0.26% 0% 15273 0.9381 68.87 61.42 0% 0 0% 0 0% 0 0% 0%
20230418 62.75 63.07 60.89 61.8 -2.66% 0.13% 0% 15587 0.962 68.92 61.72 0% 0 0% 0 0% 0 0% 0%
20230417 62.5 65.55 62.28 63.49 1.23% -0.59% 0% 22584 1.4424 106.23 63.87 0% 0 0% 0 0% 0 0% 0%
20230414 61.41 63.58 59.92 62.72 3.36% 1.14% 0% 22508 1.3958 111.68 62.01 0% 0 0% 0 0% 0 0% 0%
20230413 63.3 63.5 60.66 60.68 -4.11% -1.69% 0% 22460 1.3863 119.33 61.72 0% 0 0% 0 0% 0 0% 0%
20230412 60 63.96 59.74 63.28 5.73% 1.3% 0% 28656 1.7901 164.11 62.47 0% 0 0% 0 0% 0 0% 0%
20230411 60.9 61.01 59.25 59.85 -1.56% 0.1% 0% 12746 0.7621 76.79 59.79 0% 0 0% 0 0% 0 0% 0%
20230410 60.56 62.8 60.18 60.8 0.35% -1.07% 0% 20591 1.2656 127.07 61.46 0% 0 0% 0 0% 0 0% 0%
20230407 60.62 62.44 60.05 60.59 -0.67% -0.62% 0% 23023 1.4037 146.72 60.97 0% 0 0% 0 0% 0 0% 0%
20230406 58.39 61.5 58.25 61 4.11% 1.55% 0% 26012 1.5625 166.36 60.07 0% 0 0% 0 0% 0 0% 0%
20230404 57.09 59.68 56.51 58.59 2.66% 0.1% 0% 22144 1.2961 146.89 58.53 0% 0 0% 0 0% 0 0% 0%
20230403 55.78 57.55 55.78 57.07 2.31% 0.21% 0% 10647 0.6063 70.95 56.95 0% 0 0% 0 0% 0 0% 0%
20230331 55.6 56.14 55.42 55.78 0.27% -0.07% 0% 6591 0.3679 37.95 55.82 0% 0 0% 0 0% 0 0% 0%
20230330 56.53 56.54 55.1 55.63 -1.66% -0.39% 0% 8378 0.4679 44.97 55.85 0% 0 0% 0 0% 0 0% 0%
20230329 55.63 57.16 55.62 56.57 1.43% 0.28% 0% 9611 0.5422 51.11 56.41 0% 0 0% 0 0% 0 0% 0%
20230328 57.16 57.16 55.33 55.77 -2.16% -0.52% 0% 12001 0.6728 60.98 56.06 0% 0 0% 0 0% 0 0% 0%
20230327 57.77 58.15 56.25 57 -0.87% -0.38% 0% 14496 0.8295 70.06 57.22 0% 0 0% 0 0% 0 0% 0%
20230324 58.71 59.13 57.35 57.5 -2.46% -0.93% 0% 15990 0.928 77.67 58.04 0% 0 0% 0 0% 0 0% 0%
20230323 58.96 59.96 57.4 58.95 -0.97% 0.75% 0% 21303 1.2465 98.68 58.51 0% 0 0% 0 0% 0 0% 0%
20230322 59.72 60.18 58.69 59.53 -0.53% 0.24% 0% 16802 0.9978 80 59.39 0% 0 0% 0 0% 0 0% 0%
20230321 58.99 60.2 57.88 59.85 1.34% 0.98% 0% 17993 1.0664 90.89 59.27 0% 0 0% 0 0% 0 0% 0%
20230320 58.47 60.38 57.36 59.06 3.05% -0.67% 0% 30609 1.8201 164.14 59.46 0% 0 0% 0 0% 0 0% 0%
20230317 58.36 58.47 57.01 57.31 -0.64% -0.73% 0% 19517 1.1267 115.53 57.73 0% 0 0% 0 0% 0 0% 0%
20230316 57.01 58.18 56.5 57.68 0.12% 0.72% 0% 13742 0.787 86.68 57.27 0% 0 0% 0 0% 0 0% 0%
20230315 58 58.69 57.12 57.61 -1.87% -0.45% 0% 19332 1.1188 123.89 57.87 0% 0 0% 0 0% 0 0% 0%
20230314 56.46 59.28 55.68 58.71 2.95% 2.1% 0% 28283 1.6264 190.41 57.5 0% 0 0% 0 0% 0 0% 0%
20230313 57.1 57.1 55.62 57.03 -0.3% 1.08% 0% 16429 0.927 122.51 56.42 0% 0 0% 0 0% 0 0% 0%
20230310 55.1 57.75 54.92 57.2 2.93% 0.92% 0% 27035 1.5323 203.01 56.68 0% 0 0% 0 0% 0 0% 0%
20230309 53.98 56.8 53.54 55.57 3.04% 0.2% 0% 20783 1.1527 171.51 55.46 0% 0 0% 0 0% 0 0% 0%
20230308 53.18 54.13 52.94 53.93 1.07% 0.48% 0% 4941 0.2652 42.99 53.67 0% 0 0% 0 0% 0 0% 0%
20230307 54.8 54.8 53.35 53.36 -2.25% -0.95% 0% 7262 0.3912 61.63 53.87 0% 0 0% 0 0% 0 0% 0%
20230306 53.98 54.8 53.61 54.59 1.36% 0.42% 0% 8405 0.4569 71.26 54.36 0% 0 0% 0 0% 0 0% 0%
20230303 53.66 54.8 53.42 53.86 0.67% -0.41% 0% 7617 0.4119 61.49 54.08 0% 0 0% 0 0% 0 0% 0%
20230302 55.16 55.16 53.44 53.5 -3.01% -1.11% 0% 12329 0.667 97.95 54.1 0% 0 0% 0 0% 0 0% 0%
20230301 54 55.66 53.9 55.16 2.17% 0.51% 0% 9991 0.5483 76.89 54.88 0% 0 0% 0 0% 0 0% 0%
20230228 53.84 54.16 52.85 53.99 0.65% 0.88% 0% 9775 0.5232 74.2 53.52 0% 0 0% 0 0% 0 0% 0%
20230227 56.05 56.08 53.51 53.64 -4.27% -1.58% 0% 13474 0.7344 104.76 54.5 0% 0 0% 0 0% 0 0% 0%
20230224 55.93 56.9 55.56 56.03 0.41% -0.28% 0% 11204 0.6295 90.29 56.19 0% 0 0% 0 0% 0 0% 0%
20230223 55.59 56.42 55.01 55.8 0.85% 0.34% 0% 10694 0.5947 80.37 55.61 0% 0 0% 0 0% 0 0% 0%
20230222 55.22 55.94 54.87 55.33 -0.27% -0.27% 0% 8116 0.4503 59.31 55.48 0% 0 0% 0 0% 0 0% 0%
20230221 55.44 55.85 54.76 55.48 0% 0.36% 0% 8458 0.4676 61.15 55.28 0% 0 0% 0 0% 0 0% 0%
20230220 55.73 56.33 54.6 55.48 -0.96% 0.34% 0% 13227 0.7313 93.88 55.29 0% 0 0% 0 0% 0 0% 0%
20230217 56.74 57.68 55.76 56.02 -1.27% -0.92% 0% 9675 0.547 74.38 56.54 0% 0 0% 0 0% 0 0% 0%
20230216 58.54 59.31 56.59 56.74 -3.26% -2.32% 0% 17899 1.0397 143.16 58.09 0% 0 0% 0 0% 0 0% 0%
20230215 59.13 59.27 58.54 58.65 -0.9% -0.26% 0% 9175 0.5395 77.08 58.8 0% 0 0% 0 0% 0 0% 0%
20230214 60.19 60.35 58.98 59.18 -1.45% -0.49% 0% 10176 0.6052 85.52 59.47 0% 0 0% 0 0% 0 0% 0%
20230213 59.9 60.28 58.9 60.05 -0.25% 0.74% 0% 14572 0.8686 123.34 59.61 0% 0 0% 0 0% 0 0% 0%
20230210 58.62 60.58 58.4 60.2 2.21% 0.99% 0% 19551 1.1654 174.66 59.61 0% 0 0% 0 0% 0 0% 0%
20230209 56.56 58.98 56.25 58.9 3.72% 1.13% 0% 13668 0.796 136.11 58.24 0% 0 0% 0 0% 0 0% 0%
20230208 58.01 58.6 56.7 56.79 -2.17% -0.75% 0% 8773 0.502 91.63 57.22 0% 0 0% 0 0% 0 0% 0%
20230207 56.49 58.29 56.18 58.05 2.96% 1.03% 0% 10708 0.6153 110.41 57.46 0% 0 0% 0 0% 0 0% 0%
20230206 57.12 57.12 56.12 56.38 -1.47% -0.3% 0% 5931 0.3354 57.47 56.55 0% 0 0% 0 0% 0 0% 0%
20230203 57.75 58.56 56.68 57.22 -1.63% -0.28% 0% 8121 0.466 78 57.38 0% 0 0% 0 0% 0 0% 0%
20230202 57.68 59.41 57.35 58.17 0.85% -0.38% 0% 13455 0.7856 130.94 58.39 0% 0 0% 0 0% 0 0% 0%
20230201 56.69 57.92 56.6 57.68 1.98% 0.47% 0% 10800 0.62 109.73 57.41 0% 0 0% 0 0% 0 0% 0%
20230131 56.3 56.88 55.4 56.56 -0.23% 0.91% 0% 10689 0.5991 106.9 56.05 0% 0 0% 0 0% 0 0% 0%
20230130 56.8 57.33 56.33 56.69 0.73% -0.18% 0% 8761 0.4975 91.36 56.79 0% 0 0% 0 0% 0 0% 0%
20230120 56.31 57.42 56.02 56.28 0.05% -0.44% 0% 6073 0.3433 64.23 56.53 0% 0 0% 0 0% 0 0% 0%
20230119 56.55 56.58 55.43 56.25 -0.57% 0.32% 0% 7741 0.434 66.31 56.07 0% 0 0% 0 0% 0 0% 0%
20230118 57.55 58.15 56.11 56.57 -1.75% -0.09% 0% 10420 0.59 103.31 56.62 0% 0 0% 0 0% 0 0% 0%
20230117 55.58 57.95 55.28 57.58 3.69% 1% 0% 15561 0.8871 142.04 57.01 0% 0 0% 0 0% 0 0% 0%
20230116 55.04 55.8 54.87 55.53 0.45% 0.13% 0% 8042 0.446 76.67 55.46 0% 0 0% 0 0% 0 0% 0%
20230113 54.6 56.15 54.6 55.28 0.91% -0.05% 0% 8433 0.4664 82.19 55.31 0% 0 0% 0 0% 0 0% 0%
20230112 54.25 55.68 54.25 54.78 0.74% -0.51% 0% 8336 0.459 83.2 55.06 0% 0 0% 0 0% 0 0% 0%
20230111 54.45 55.8 54.32 54.38 -0.68% -1.13% 0% 10739 0.5906 109.58 55 0% 0 0% 0 0% 0 0% 0%
20230110 54.44 55.69 53.6 54.75 0.48% -0.05% 0% 8295 0.4544 87.87 54.78 0% 0 0% 0 0% 0 0% 0%
20230109 54.2 54.99 53.82 54.49 0.87% 0.22% 0% 7703 0.4188 82.84 54.37 0% 0 0% 0 0% 0 0% 0%
20230106 53.93 54.5 53.36 54.02 -0.35% 0.24% 0% 9319 0.5022 99.91 53.89 0% 0 0% 0 0% 0 0% 0%
20230105 54.22 54.8 53.2 54.21 -1.22% 0.59% 0% 11775 0.6345 127.18 53.89 0% 0 0% 0 0% 0 0% 0%
20230104 52.74 56.52 52.65 54.88 3.94% -0.63% 0% 20238 1.1177 228.76 55.23 0% 0 0% 0 0% 0 0% 0%
20230103 50.97 52.8 50.55 52.8 3.61% 1.48% 0% 8883 0.4622 109.49 52.03 0% 0 0% 0 0% 0 0% 0%
20221230 51.75 52.68 50.52 50.96 -1.34% -0.97% 0% 6520 0.3355 46.24 51.46 0% 0 0% 0 0% 0 0% 0%
20221229 51 52.76 50.89 51.65 1.02% -0.65% 0% 6673 0.3469 83.64 51.99 0% 0 0% 0 0% 0 0% 0%
20221228 52.11 52.59 50.79 51.13 -2.29% -0.29% 0% 6314 0.3238 72.33 51.28 0% 0 0% 0 0% 0 0% 0%
20221227 51.94 53.37 51.87 52.33 0.81% -0.27% 0% 6972 0.3658 80.6 52.47 0% 0 0% 0 0% 0 0% 0%
20221226 50.8 52.4 50.01 51.91 3.2% 0.15% 0% 6153 0.3189 71.89 51.83 0% 0 0% 0 0% 0 0% 0%
20221223 49.35 50.56 48.7 50.3 0.84% 1.55% 0% 7868 0.3897 88.71 49.53 0% 0 0% 0 0% 0 0% 0%
20221222 51.67 52.35 49.6 49.88 -3.16% -1.73% 0% 9163 0.4651 103.97 50.76 0% 0 0% 0 0% 0 0% 0%
20221221 53.92 54 50.5 51.51 -4.35% -0.69% 0% 10338 0.5362 116.84 51.87 0% 0 0% 0 0% 0 0% 0%
20221220 51.95 54.56 51.65 53.85 3.3% 0.41% 0% 8838 0.474 108.17 53.63 0% 0 0% 0 0% 0 0% 0%
20221219 52.86 53.87 51.9 52.13 -2.41% -1.1% 0% 4479 0.2361 55.51 52.71 0% 0 0% 0 0% 0 0% 0%
20221216 54.02 54.8 52.65 53.42 -2.86% 0.17% 0% 8813 0.47 108.64 53.33 0% 0 0% 0 0% 0 0% 0%
20221215 52.05 55.57 51.6 54.99 4.05% 1.08% 0% 12068 0.6565 152.92 54.4 0% 0 0% 0 0% 0 0% 0%
20221214 53.3 54.79 52.52 52.85 0.97% -1.4% 0% 7170 0.3843 47.78 53.6 0% 0 0% 0 0% 0 0% 0%
20221213 53.92 54.27 52.25 52.34 -2.86% -1.21% 0% 4983 0.264 61.88 52.98 0% 0 0% 0 0% 0 0% 0%
20221212 53.78 54.52 53.18 53.88 0.15% 0.07% 0% 5076 0.2733 60.56 53.84 0% 0 0% 0 0% 0 0% 0%
20221209 55.75 56 53.68 53.8 -3.5% -1.86% 0% 8044 0.441 92.45 54.82 0% 0 0% 0 0% 0 0% 0%
20221208 55.88 56.99 54.88 55.75 -0.14% -0.45% 0% 9886 0.5536 113.58 56 0% 0 0% 0 0% 0 0% 0%
20221207 55.29 55.85 54.66 55.83 0.29% 0.78% 0% 5902 0.327 67.96 55.4 0% 0 0% 0 0% 0 0% 0%
20221206 55.14 56.35 54.53 55.67 1.16% 0.41% 0% 5806 0.3219 52.93 55.44 0% 0 0% 0 0% 0 0% 0%
20221205 55.78 56.06 54.55 55.03 -1.24% 0.04% 0% 5379 0.2959 41.62 55.01 0% 0 0% 0 0% 0 0% 0%
20221202 54.8 55.98 54.46 55.72 1.53% 0.38% 0% 7896 0.4383 56.75 55.51 0% 0 0% 0 0% 0 0% 0%
20221201 53.25 55.09 53.17 54.88 4.63% 1.12% 0% 10669 0.579 72.75 54.27 0% 0 0% 0 0% 0 0% 0%
20221130 53.39 53.39 51.5 52.45 -1.74% 0.25% 0% 7825 0.4094 51.3 52.32 0% 0 0% 0 0% 0 0% 0%
20221129 52.6 53.63 52.55 53.38 1.37% 0.57% 0% 8642 0.4587 54.39 53.08 0% 0 0% 0 0% 0 0% 0%
20221128 53 54.21 52.02 52.66 -3.15% -0.6% 0% 10018 0.5308 59.71 52.98 0% 0 0% 0 0% 0 0% 0%
20221125 55.75 56.59 53.81 54.37 -2.39% -0.53% 0% 9642 0.527 54.86 54.66 0% 0 0% 0 0% 0 0% 0%
20221124 55.48 56.7 55.05 55.7 -0.07% -0.43% 0% 8875 0.4965 45.98 55.94 0% 0 0% 0 0% 0 0% 0%
20221123 59 59.81 54.4 55.74 -7.87% -0.59% 0% 27912 1.5651 128.27 56.07 0% 0 0% 0 0% 0 0% 0%
20221122 59.5 62.12 58.45 60.5 1.85% -0.3% 0% 21834 1.3248 106.53 60.68 0% 0 0% 0 0% 0 0% 0%
20221121 58.04 59.56 55.7 59.4 2.86% 2.86% 0% 15034 0.8682 61.18 57.75 0% 0 0% 0 0% 0 0% 0%
20221118 58.31 59.17 57.2 57.75 -1.01% -0.84% 0% 11358 0.6615 44.94 58.24 0% 0 0% 0 0% 0 0% 0%
20221117 57.46 58.42 56.28 58.34 0.62% 1.82% 0% 10332 0.592 39.4 57.3 0% 0 0% 0 0% 0 0% 0%
20221116 59.5 60.8 57.3 57.98 -3.11% -0.82% 0% 14483 0.8467 55.8 58.46 0% 0 0% 0 0% 0 0% 0%
20221115 57.24 59.91 56.79 59.84 4.96% 1.34% 0% 15234 0.8995 58.76 59.05 0% 0 0% 0 0% 0 0% 0%
20221114 60.41 60.46 56.8 57.01 -6.54% -1.99% 0% 19948 1.1603 75.82 58.17 0% 0 0% 0 0% 0 0% 0%
20221111 65.3 66 61 61 -4.25% -2.24% 0% 26364 1.645 110.3 62.4 0% 0 0% 0 0% 0 0% 0%
20221110 63 67.37 63 63.71 0.17% -2.72% 0% 28338 1.8558 128.78 65.49 0% 0 0% 0 0% 0 0% 0%
20221109 64.25 66.08 63.48 63.6 -1.23% -1.93% 0% 26709 1.732 120.87 64.85 0% 0 0% 0 0% 0 0% 0%
20221108 66.55 69.8 64.39 64.39 1.29% -2.72% 0% 44502 2.9455 206.12 66.19 0% 0 0% 0 0% 0 0% 0%
20221107 61.02 63.69 60.8 63.57 3.91% 1.53% 0% 25807 1.6159 117.76 62.61 0% 0 0% 0 0% 0 0% 0%
20221104 61.6 63.1 60.52 61.18 -0.44% -0.24% 0% 15679 0.9616 65.37 61.33 0% 0 0% 0 0% 0 0% 0%
20221103 61.98 62.99 60.5 61.45 -1.87% 0.1% 0% 12227 0.7506 47.57 61.39 0% 0 0% 0 0% 0 0% 0%
20221102 61.88 63.73 61.15 62.62 0.64% 0.35% 0% 15756 0.9832 60.93 62.4 0% 0 0% 0 0% 0 0% 0%
20221101 59.88 62.79 59.88 62.22 4.01% 1.14% 0% 15307 0.9417 58.89 61.52 0% 0 0% 0 0% 0 0% 0%
20221031 59.09 61.19 58.88 59.82 0.02% -0.25% 0% 14018 0.8406 52.22 59.97 0% 0 0% 0 0% 0 0% 0%
20221028 61.8 63.38 59.72 59.81 -4.62% -2.75% 0% 19722 1.2129 72.42 61.5 0% 0 0% 0 0% 0 0% 0%
20221027 64.09 66.6 61 62.71 -0.78% -1.35% 0% 28073 1.7846 110.96 63.57 0% 0 0% 0 0% 0 0% 0%
20221026 63.6 63.95 61.33 63.2 -1.83% 0.72% 0% 27468 1.7237 115.33 62.75 0% 0 0% 0 0% 0 0% 0%
20221025 61.77 65.8 61.71 64.38 3.84% 0.19% 0% 37829 2.4309 175.67 64.26 0% 0 0% 0 0% 0 0% 0%
20221024 62 66.7 61.1 62 5.37% -3% 0% 41410 2.6471 224.6 63.92 0% 0 0% 0 0% 0 0% 0%
20221021 55.51 59.9 54.12 58.84 7.77% 1.89% 0% 35298 2.0386 208.92 57.75 0% 0 0% 0 0% 0 0% 0%
20221020 52.88 55.5 52 54.6 3.17% 1.56% 0% 20692 1.1123 125.98 53.76 0% 0 0% 0 0% 0 0% 0%
20221019 53.29 54.79 52.66 52.92 -0.81% -1.73% 0% 15602 0.8402 95.1 53.85 0% 0 0% 0 0% 0 0% 0%
20221018 53.9 53.99 52.63 53.35 -1.93% 0.32% 0% 19232 1.0228 111.77 53.18 0% 0 0% 0 0% 0 0% 0%
20221017 49.58 54.58 49.05 54.4 9.15% 3.09% 0% 27336 1.4425 158.15 52.77 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