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. 301388
    4. 返回上一页 刷新
股票代码（例：sz301388）       218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 24.8 25.37 24.8 25.2 1.65% 0.36% 0% 11953 0.3001 114.39 25.11 0% 0 0% 0 0% 0 0% 0%
20230927 24.68 25.3 24.41 24.79 0.53% -0.92% 0% 10049 0.2514 100.1 25.02 0% 0 0% 0 0% 0 0% 0%
20230926 24.65 24.89 24.4 24.66 -0.16% 0.16% 0% 5922 0.1458 56.98 24.62 0% 0 0% 0 0% 0 0% 0%
20230925 25.05 25.16 24.5 24.7 -1.4% -0.08% 0% 7899 0.1953 71.09 24.72 0% 0 0% 0 0% 0 0% 0%
20230922 23.81 25.06 23.81 25.05 4.42% 1.46% 0% 14165 0.3497 117.71 24.69 0% 0 0% 0 0% 0 0% 0%
20230921 24.41 24.41 23.91 23.99 -0.83% -0.5% 0% 5986 0.1443 48.66 24.11 0% 0 0% 0 0% 0 0% 0%
20230920 24.32 24.69 24.18 24.19 -0.33% -0.7% 0% 6880 0.1676 51.15 24.36 0% 0 0% 0 0% 0 0% 0%
20230919 24.81 24.84 24.2 24.27 -2.45% -0.57% 0% 9851 0.2405 67.07 24.41 0% 0 0% 0 0% 0 0% 0%
20230918 24.04 25.32 24.04 24.88 2.6% 0% 0% 13799 0.3433 87.62 24.88 0% 0 0% 0 0% 0 0% 0%
20230915 24.49 24.66 24.18 24.25 -0.74% -0.29% 0% 7957 0.1935 49.42 24.32 0% 0 0% 0 0% 0 0% 0%
20230914 24.84 25.01 24.24 24.43 -1.61% -0.69% 0% 8243 0.2028 48.85 24.6 0% 0 0% 0 0% 0 0% 0%
20230913 25.48 25.48 24.38 24.83 -2.13% 0.04% 0% 10484 0.2602 58.76 24.82 0% 0 0% 0 0% 0 0% 0%
20230912 25.86 25.95 25.23 25.37 -1.89% -0.2% 0% 11714 0.2978 61.61 25.42 0% 0 0% 0 0% 0 0% 0%
20230911 26.41 26.41 25.68 25.86 -2.08% -0.12% 0% 14934 0.3867 73.15 25.89 0% 0 0% 0 0% 0 0% 0%
20230908 26.29 26.78 26.27 26.41 0.27% -0.3% 0% 12949 0.343 64.53 26.49 0% 0 0% 0 0% 0 0% 0%
20230907 27.02 27.33 26.33 26.34 -2.73% -1.64% 0% 16160 0.4328 79 26.78 0% 0 0% 0 0% 0 0% 0%
20230906 26.67 27.1 26.43 27.08 0.82% 0.56% 0% 16497 0.4442 78.32 26.93 0% 0 0% 0 0% 0 0% 0%
20230905 26.36 27.05 26.23 26.86 1.78% 0.41% 0% 20385 0.5453 95.77 26.75 0% 0 0% 0 0% 0 0% 0%
20230904 26.02 26.79 26.02 26.39 -0.23% 0% 0% 12250 0.3233 54.07 26.39 0% 0 0% 0 0% 0 0% 0%
20230901 26.17 26.6 26 26.45 1.3% 0.46% 0% 15170 0.3994 63.58 26.33 0% 0 0% 0 0% 0 0% 0%
20230831 25.74 26.2 25.44 26.11 1.36% 0.69% 0% 15686 0.4068 55.81 25.93 0% 0 0% 0 0% 0 0% 0%
20230830 25.08 26.3 25 25.76 2.75% 0% 0% 23278 0.5996 76.65 25.76 0% 0 0% 0 0% 0 0% 0%
20230829 23.4 25.14 23.31 25.07 6.64% 1.66% 0% 28955 0.7139 93.4 24.66 0% 0 0% 0 0% 0 0% 0%
20230828 25.05 25.2 23.5 23.51 -1.05% -3.01% 0% 16882 0.4092 53.81 24.24 0% 0 0% 0 0% 0 0% 0%
20230825 24.55 24.76 23.66 23.76 -4.08% -1.41% 0% 19707 0.4749 56.71 24.1 0% 0 0% 0 0% 0 0% 0%
20230824 25.61 25.89 24.63 24.77 -3.24% -1.16% 0% 22413 0.5616 60 25.06 0% 0 0% 0 0% 0 0% 0%
20230823 26.25 26.45 25.6 25.6 -2.66% -1.2% 0% 16773 0.4346 43.13 25.91 0% 0 0% 0 0% 0 0% 0%
20230822 27.37 27.37 25.61 26.3 -2.95% -0.08% 0% 28212 0.7424 73.71 26.32 0% 0 0% 0 0% 0 0% 0%
20230821 27 27.38 26.7 27.1 -0.07% 0.48% 0% 21453 0.5785 57.5 26.97 0% 0 0% 0 0% 0 0% 0%
20230818 26.08 27.6 25.99 27.12 3.47% 0.41% 0% 47079 1.2717 130.31 27.01 0% 0 0% 0 0% 0 0% 0%
20230817 25.45 26.3 24.48 26.21 2.38% 3.03% 0% 37345 0.9499 108.06 25.44 0% 0 0% 0 0% 0 0% 0%
20230816 26.73 27.1 25.59 25.6 -4.23% -2.07% 0% 29120 0.7611 89.46 26.14 0% 0 0% 0 0% 0 0% 0%
20230815 27.34 27.4 26.42 26.73 -3.05% -0.07% 0% 27292 0.73 91.6 26.75 0% 0 0% 0 0% 0 0% 0%
20230814 27.4 27.63 26.83 27.57 -0.22% 1.14% 0% 27374 0.7463 94.72 27.26 0% 0 0% 0 0% 0 0% 0%
20230811 27.1 28.28 27.01 27.63 0.33% -0.5% 0% 50587 1.405 183.44 27.77 0% 0 0% 0 0% 0 0% 0%
20230810 26.75 27.72 26.53 27.54 4.04% 1.06% 0% 45120 1.2293 188.82 27.25 0% 0 0% 0 0% 0 0% 0%
20230809 26.77 26.77 26.3 26.47 -1.01% 0.23% 0% 16772 0.443 70.03 26.41 0% 0 0% 0 0% 0 0% 0%
20230808 26.25 26.8 25.96 26.74 2.69% 0.56% 0% 28710 0.7635 113.17 26.59 0% 0 0% 0 0% 0 0% 0%
20230807 25.93 26.19 25.8 26.04 0.74% 0.15% 0% 11168 0.2904 44.66 26 0% 0 0% 0 0% 0 0% 0%
20230804 26.06 26.24 25.82 25.85 -1.45% -0.46% 0% 16779 0.4358 64.51 25.97 0% 0 0% 0 0% 0 0% 0%
20230803 25.55 26.36 25.29 26.23 2.54% 1.39% 0% 26661 0.6898 94.72 25.87 0% 0 0% 0 0% 0 0% 0%
20230802 25.65 25.71 25.3 25.58 -0.27% 0.39% 0% 10943 0.2788 34.24 25.48 0% 0 0% 0 0% 0 0% 0%
20230801 26.45 26.56 25.53 25.65 -3.02% -0.43% 0% 26938 0.6938 73.13 25.76 0% 0 0% 0 0% 0 0% 0%
20230731 26.85 26.94 26.39 26.45 -1.49% -0.53% 0% 22234 0.5912 52.52 26.59 0% 0 0% 0 0% 0 0% 0%
20230728 26.62 26.85 26.23 26.85 -0.19% 1.21% 0% 25311 0.6716 46.53 26.53 0% 0 0% 0 0% 0 0% 0%
20230727 26.28 26.98 26 26.9 3.7% 0.79% 0% 39876 1.0641 59.68 26.69 0% 0 0% 0 0% 0 0% 0%
20230726 26.45 26.49 25.9 25.94 -2.33% -0.8% 0% 22212 0.5809 26.65 26.15 0% 0 0% 0 0% 0 0% 0%
20230725 26.43 26.65 26.2 26.56 1.18% 0.45% 0% 21489 0.5682 23.61 26.44 0% 0 0% 0 0% 0 0% 0%
20230724 26 26.45 25.81 26.25 0.15% 0.57% 0% 21196 0.5532 22.18 26.1 0% 0 0% 0 0% 0 0% 0%
20230721 26.7 27.2 26.2 26.21 -2.53% -1.5% 0% 31293 0.8327 31.69 26.61 0% 0 0% 0 0% 0 0% 0%
20230720 28.25 28.4 26.8 26.89 -5.18% -2.25% 0% 50689 1.3946 53.14 27.51 0% 0 0% 0 0% 0 0% 0%
20230719 28.9 29.28 28.13 28.36 -2.04% -0.74% 0% 49381 1.4108 54.02 28.57 0% 0 0% 0 0% 0 0% 0%
20230718 30.58 30.76 28.77 28.95 -7.95% -1.73% 0% 79257 2.3352 92.57 29.46 0% 0 0% 0 0% 0 0% 0%
20230717 30.04 32.2 29.08 31.45 2.54% 2.21% 0% 116254 3.5777 152.92 30.77 0% 0 0% 0 0% 0 0% 0%
20230714 32.01 32.33 30.47 30.67 -6.21% -1.6% 0% 120980 3.771 186.42 31.17 0% 0 0% 0 0% 0 0% 0%
20230713 28.68 34.97 28.38 32.7 12.22% 2.38% 0% 151704 4.8459 285.88 31.94 0% 0 0% 0 0% 0 0% 0%
20230712 27.88 29.98 27.25 29.14 4.44% 1.15% 0% 96965 2.7936 203.35 28.81 0% 0 0% 0 0% 0 0% 0%
20230711 28.31 28.31 27.47 27.9 -1.45% 0.5% 0% 50797 1.4103 131.89 27.76 0% 0 0% 0 0% 0 0% 0%
20230710 27.07 28.31 26.91 28.31 4.81% 1.83% 0% 68246 1.8973 183.36 27.8 0% 0 0% 0 0% 0 0% 0%
20230707 27.55 27.55 27 27.01 -2.1% -0.74% 0% 33951 0.9238 105.91 27.21 0% 0 0% 0 0% 0 0% 0%
20230706 26.08 27.74 26.08 27.59 4.67% 1.73% 0% 52332 1.4192 165.96 27.12 0% 0 0% 0 0% 0 0% 0%
20230705 27.09 27.13 26.16 26.36 -2.91% -0.45% 0% 26634 0.7053 97.16 26.48 0% 0 0% 0 0% 0 0% 0%
20230704 26.8 27.16 26.5 27.15 1.15% 0.93% 0% 22540 0.6064 80.02 26.9 0% 0 0% 0 0% 0 0% 0%
20230703 26.7 27.1 26.41 26.84 -0.04% 0.37% 0% 18798 0.5026 61.36 26.74 0% 0 0% 0 0% 0 0% 0%
20230630 27.11 27.38 26.61 26.85 -0.56% -0.22% 0% 26603 0.7159 79.85 26.91 0% 0 0% 0 0% 0 0% 0%
20230629 26 27.26 26 27 2.43% 0.19% 0% 39681 1.0696 120.48 26.95 0% 0 0% 0 0% 0 0% 0%
20230628 26.3 26.36 25.43 26.36 -0.11% 1.78% 0% 20624 0.5341 58.43 25.9 0% 0 0% 0 0% 0 0% 0%
20230627 25.91 26.53 25.9 26.39 1.89% 0.3% 0% 19738 0.5193 55.66 26.31 0% 0 0% 0 0% 0 0% 0%
20230626 25.68 26.36 25.48 25.9 -1.07% 0.04% 0% 16923 0.4381 47.4 25.89 0% 0 0% 0 0% 0 0% 0%
20230621 26.05 26.98 26.05 26.18 0.5% -1.06% 0% 28319 0.7494 81.21 26.46 0% 0 0% 0 0% 0 0% 0%
20230620 26.15 26.31 25.76 26.05 -0.72% 0.04% 0% 17301 0.4505 51.79 26.04 0% 0 0% 0 0% 0 0% 0%
20230619 26.11 26.38 25.82 26.24 0.19% 0.27% 0% 26214 0.6861 75.79 26.17 0% 0 0% 0 0% 0 0% 0%
20230616 26.8 26.92 25.66 26.19 -4% 0.46% 0% 46921 1.2233 131.87 26.07 0% 0 0% 0 0% 0 0% 0%
20230615 26.09 27.3 25.87 27.28 4.28% 2.36% 0% 50063 1.3343 145.46 26.65 0% 0 0% 0 0% 0 0% 0%
20230614 26.1 26.29 25.9 26.16 -0.65% 0.27% 0% 24531 0.64 75.13 26.09 0% 0 0% 0 0% 0 0% 0%
20230613 25.32 26.46 25.32 26.33 3.99% 0.65% 0% 48544 1.2699 149.15 26.16 0% 0 0% 0 0% 0 0% 0%
20230612 24.59 25.51 24.22 25.32 2.55% 1.48% 0% 25351 0.6325 77.53 24.95 0% 0 0% 0 0% 0 0% 0%
20230609 24.54 25.06 24.34 24.69 0.61% -0.08% 0% 17167 0.4242 49.35 24.71 0% 0 0% 0 0% 0 0% 0%
20230608 24.37 25.13 24.37 24.54 0% -0.81% 0% 16053 0.3972 40.4 24.74 0% 0 0% 0 0% 0 0% 0%
20230607 24.66 24.93 24.32 24.54 -1.21% 0.12% 0% 13783 0.3378 30.22 24.51 0% 0 0% 0 0% 0 0% 0%
20230606 25.68 25.7 24.7 24.84 -3.31% -0.72% 0% 21165 0.5295 39.76 25.02 0% 0 0% 0 0% 0 0% 0%
20230605 25.56 26.06 25.28 25.69 0.16% 0.27% 0% 21253 0.5444 37.99 25.62 0% 0 0% 0 0% 0 0% 0%
20230602 25.24 25.95 25.17 25.65 2.15% 0.35% 0% 29348 0.7502 49.24 25.56 0% 0 0% 0 0% 0 0% 0%
20230601 25.34 25.83 25 25.11 -1.45% -1.1% 0% 27054 0.687 51.79 25.39 0% 0 0% 0 0% 0 0% 0%
20230531 25.42 25.85 25.14 25.48 -1.2% 0.04% 0% 26239 0.6683 50.56 25.47 0% 0 0% 0 0% 0 0% 0%
20230530 25.65 26.77 25.34 25.79 0.19% -0.85% 0% 35141 0.9141 62.15 26.01 0% 0 0% 0 0% 0 0% 0%
20230529 25.58 26.1 25.02 25.74 -2.35% 0.27% 0% 41704 1.0707 74.98 25.67 0% 0 0% 0 0% 0 0% 0%
20230526 27.99 28.5 25.58 26.36 -3.37% 0.27% 0% 64944 1.7076 127.15 26.29 0% 0 0% 0 0% 0 0% 0%
20230525 27.5 28.17 26.8 27.88 -0.61% 1.64% 0% 61207 1.6791 143.1 27.43 0% 0 0% 0 0% 0 0% 0%
20230524 26.76 28.88 26.48 28.05 3.43% 1.19% 0% 85340 2.3656 232.45 27.72 0% 0 0% 0 0% 0 0% 0%
20230523 26.29 27.45 25.99 27.12 2.19% 0.33% 0% 61835 1.6716 218.76 27.03 0% 0 0% 0 0% 0 0% 0%
20230522 25.09 27.5 24.98 26.54 5.48% 0% 0% 62189 1.6508 277.97 26.54 0% 0 0% 0 0% 0 0% 0%
20230519 25.02 25.36 24.97 25.16 0.28% -0.16% 0% 15705 0.3957 92.31 25.2 0% 0 0% 0 0% 0 0% 0%
20230518 25 25.25 24.71 25.09 -0.32% 0.52% 0% 23356 0.583 145.94 24.96 0% 0 0% 0 0% 0 0% 0%
20230517 24.33 25.33 24.24 25.17 2.69% 0.88% 0% 34864 0.8699 252.65 24.95 0% 0 0% 0 0% 0 0% 0%
20230516 23.93 24.77 23.76 24.51 2.21% 0.49% 0% 20637 0.5033 184.76 24.39 0% 0 0% 0 0% 0 0% 0%
20230515 23.28 23.99 23.23 23.98 2.35% 0.71% 0% 12339 0.2938 122.59 23.81 0% 0 0% 0 0% 0 0% 0%
20230510 22.63 22.97 22.33 22.8 0.75% 0.31% 0% 7029 0.1598 82.16 22.73 0% 0 0% 0 0% 0 0% 0%
20230509 23.15 23.27 22.56 22.63 -3.21% -0.26% 0% 13657 0.3099 120.63 22.69 0% 0 0% 0 0% 0 0% 0%
20230508 23.44 23.64 23.25 23.38 0.13% -0.17% 0% 4449 0.1042 40.75 23.42 0% 0 0% 0 0% 0 0% 0%
20230505 23.85 23.94 23.18 23.35 -2.1% -0.17% 0% 5348 0.1251 44.45 23.39 0% 0 0% 0 0% 0 0% 0%
20230504 23.65 24.04 23.65 23.85 0.29% -0.04% 0% 5721 0.1365 42.62 23.86 0% 0 0% 0 0% 0 0% 0%
20230428 23.13 23.9 23.13 23.78 2.9% 0.76% 0% 8028 0.1895 57.53 23.6 0% 0 0% 0 0% 0 0% 0%
20230427 22.95 23.24 22.76 23.11 0.48% 0.22% 0% 6120 0.1411 41.99 23.06 0% 0 0% 0 0% 0 0% 0%
20230426 22.6 23.13 22.6 23 1.77% 0.04% 0% 7048 0.162 45.11 22.99 0% 0 0% 0 0% 0 0% 0%
20230425 23.19 23.35 22.27 22.6 -3.25% -0.04% 0% 8607 0.1946 49.95 22.61 0% 0 0% 0 0% 0 0% 0%
20230424 23.38 23.4 23 23.36 1.04% 0.56% 0% 6246 0.1451 32.8 23.23 0% 0 0% 0 0% 0 0% 0%
20230421 24.06 24.23 23 23.12 -4.07% -1.49% 0% 12124 0.2845 58.92 23.47 0% 0 0% 0 0% 0 0% 0%
20230420 24.56 24.62 24.08 24.1 -1.95% -0.66% 0% 7580 0.1839 35.57 24.26 0% 0 0% 0 0% 0 0% 0%
20230419 24.69 24.72 24.52 24.58 -0.49% -0.04% 0% 6283 0.1545 25.93 24.59 0% 0 0% 0 0% 0 0% 0%
20230418 24.95 24.95 24.67 24.7 -0.56% -0.08% 0% 5623 0.139 18.06 24.72 0% 0 0% 0 0% 0 0% 0%
20230417 24.74 24.94 24.62 24.84 0.57% 0.24% 0% 6340 0.1571 43.72 24.78 0% 0 0% 0 0% 0 0% 0%
20230414 24.64 24.84 24.46 24.7 0.45% 0.08% 0% 5530 0.1365 35.47 24.68 0% 0 0% 0 0% 0 0% 0%
20230413 24.93 24.96 24.56 24.59 -1.36% -0.28% 0% 8412 0.2074 49.51 24.66 0% 0 0% 0 0% 0 0% 0%
20230412 25 25.1 24.77 24.93 -0.44% 0.08% 0% 10785 0.2687 59.24 24.91 0% 0 0% 0 0% 0 0% 0%
20230411 24.7 25.09 24.1 25.04 1.62% 0.97% 0% 19172 0.4754 102.16 24.8 0% 0 0% 0 0% 0 0% 0%
20230410 24.61 24.77 24.32 24.64 0.16% 0.37% 0% 8547 0.2098 44.57 24.55 0% 0 0% 0 0% 0 0% 0%
20230407 24.2 24.73 24.11 24.6 1.57% 0.29% 0% 8753 0.2147 43.69 24.53 0% 0 0% 0 0% 0 0% 0%
20230406 24.02 24.44 24.02 24.22 0.46% 0% 0% 6978 0.169 31.78 24.22 0% 0 0% 0 0% 0 0% 0%
20230404 24.65 24.65 24.06 24.11 -2.03% -0.5% 0% 11217 0.2718 46.81 24.23 0% 0 0% 0 0% 0 0% 0%
20230403 24.43 24.63 24.36 24.61 0.86% 0.49% 0% 6888 0.1687 27.32 24.49 0% 0 0% 0 0% 0 0% 0%
20230331 24.43 24.64 24.23 24.4 -0.61% -0.16% 0% 7888 0.1928 28.32 24.44 0% 0 0% 0 0% 0 0% 0%
20230330 24.75 24.83 24.34 24.55 -1.21% 0.2% 0% 8548 0.2094 27.07 24.5 0% 0 0% 0 0% 0 0% 0%
20230329 24.99 25.22 24.83 24.85 -0.12% -0.48% 0% 6861 0.1713 18.23 24.97 0% 0 0% 0 0% 0 0% 0%
20230328 25.25 25.26 24.82 24.88 -1.62% -0.52% 0% 8082 0.2021 40.77 25.01 0% 0 0% 0 0% 0 0% 0%
20230327 25.15 25.4 24.72 25.29 1.32% 1.04% 0% 12955 0.3242 61.69 25.03 0% 0 0% 0 0% 0 0% 0%
20230324 24.9 25.18 24.8 24.96 0.56% -0.2% 0% 8533 0.2134 38.44 25.01 0% 0 0% 0 0% 0 0% 0%
20230323 25.25 25.28 24.81 24.82 -1.7% -0.68% 0% 13639 0.3409 74.78 24.99 0% 0 0% 0 0% 0 0% 0%
20230322 25.22 25.43 25.12 25.25 -0.16% -0.04% 0% 12773 0.3226 49.98 25.26 0% 0 0% 0 0% 0 0% 0%
20230321 24.8 25.31 24.69 25.29 1.93% 0.76% 0% 12316 0.3091 42.1 25.1 0% 0 0% 0 0% 0 0% 0%
20230320 24.79 24.93 24.2 24.81 0.24% 0.57% 0% 11056 0.2728 34.46 24.67 0% 0 0% 0 0% 0 0% 0%
20230317 24.73 24.82 24.51 24.75 1.14% 0.24% 0% 12327 0.3043 37.2 24.69 0% 0 0% 0 0% 0 0% 0%
20230316 25.2 25.29 24.47 24.47 -3.7% -1.41% 0% 17526 0.435 51.89 24.82 0% 0 0% 0 0% 0 0% 0%
20230315 25.35 25.58 25.27 25.41 0.63% -0.04% 0% 12403 0.3153 35.56 25.42 0% 0 0% 0 0% 0 0% 0%
20230314 26.1 26.1 25.02 25.25 -2.47% -0.67% 0% 22308 0.567 58.11 25.42 0% 0 0% 0 0% 0 0% 0%
20230313 26.66 26.88 25.7 25.89 -3.75% -0.46% 0% 29103 0.757 67.05 26.01 0% 0 0% 0 0% 0 0% 0%
20230310 27.55 27.55 26.8 26.9 -2.25% -0.48% 0% 25513 0.6897 51.24 27.03 0% 0 0% 0 0% 0 0% 0%
20230309 27.49 27.65 27.26 27.52 -0.97% 0.33% 0% 30175 0.8276 63.32 27.43 0% 0 0% 0 0% 0 0% 0%
20230308 26.7 27.79 26.62 27.79 3.04% 1.31% 0% 46036 1.2627 100.11 27.43 0% 0 0% 0 0% 0 0% 0%
20230307 26.76 27.36 26.62 26.97 0.26% -0.44% 0% 37751 1.0225 85.18 27.09 0% 0 0% 0 0% 0 0% 0%
20230306 27.16 27.25 26.41 26.9 -1.07% 0.6% 0% 26634 0.7123 62.67 26.74 0% 0 0% 0 0% 0 0% 0%
20230303 27.03 27.2 26.86 27.19 0.48% 0.44% 0% 26527 0.7182 64.5 27.07 0% 0 0% 0 0% 0 0% 0%
20230302 27.5 27.5 26.96 27.06 -2.06% -0.29% 0% 33991 0.9224 84.74 27.14 0% 0 0% 0 0% 0 0% 0%
20230301 27.47 27.75 27.12 27.63 -0.97% 0.66% 0% 43842 1.2036 111.19 27.45 0% 0 0% 0 0% 0 0% 0%
20230228 28.21 28.96 27.45 27.9 -2.45% -0.36% 0% 76581 2.144 204.95 28 0% 0 0% 0 0% 0 0% 0%
20230227 26.33 29.8 25.85 28.6 8.29% 0.53% 0% 107483 3.0576 334.88 28.45 0% 0 0% 0 0% 0 0% 0%
20230224 26.4 26.97 26.38 26.41 0.15% -0.83% 0% 15294 0.4073 54.44 26.63 0% 0 0% 0 0% 0 0% 0%
20230223 26.58 26.7 26.31 26.37 -1.49% -0.3% 0% 15260 0.4037 42.73 26.45 0% 0 0% 0 0% 0 0% 0%
20230222 26.16 27.06 25.84 26.77 2.21% 1.06% 0% 26753 0.7086 74.42 26.49 0% 0 0% 0 0% 0 0% 0%
20230221 26.12 26.49 25.89 26.19 0.15% -0.19% 0% 13931 0.3655 39.61 26.24 0% 0 0% 0 0% 0 0% 0%
20230220 25.76 26.15 25.36 26.15 0.97% 1.51% 0% 14849 0.3825 41.68 25.76 0% 0 0% 0 0% 0 0% 0%
20230217 25.89 26.25 25.68 25.9 -0.42% 0% 0% 18137 0.4698 52.14 25.9 0% 0 0% 0 0% 0 0% 0%
20230216 26.84 27.22 25.81 26.01 -3.09% -2.33% 0% 29823 0.7943 88.55 26.63 0% 0 0% 0 0% 0 0% 0%
20230215 27.29 27.45 26.72 26.84 -1.79% -0.41% 0% 31147 0.8394 98.26 26.95 0% 0 0% 0 0% 0 0% 0%
20230214 27.4 27.45 27 27.33 -1.3% 0.37% 0% 30786 0.8383 103.29 27.23 0% 0 0% 0 0% 0 0% 0%
20230213 27.52 27.8 27.03 27.69 -0.86% 1.1% 0% 48344 1.324 174.15 27.39 0% 0 0% 0 0% 0 0% 0%
20230210 26.03 28.16 26.01 27.93 8% 2.5% 0% 80584 2.1962 329.36 27.25 0% 0 0% 0 0% 0 0% 0%
20230209 25.42 25.87 25.31 25.86 1.25% 0.66% 0% 16050 0.4123 86.83 25.69 0% 0 0% 0 0% 0 0% 0%
20230208 25.46 25.66 25.36 25.54 0.35% 0.12% 0% 13763 0.3511 76.04 25.51 0% 0 0% 0 0% 0 0% 0%
20230207 25.02 25.45 25 25.45 1.19% 0.47% 0% 9501 0.2407 51.1 25.33 0% 0 0% 0 0% 0 0% 0%
20230206 25.2 25.42 25.06 25.15 -0.75% -0.24% 0% 7038 0.1774 38.31 25.21 0% 0 0% 0 0% 0 0% 0%
20230203 25.5 25.59 25.08 25.34 -0.71% 0.16% 0% 13004 0.329 69.93 25.3 0% 0 0% 0 0% 0 0% 0%
20230202 25.84 25.84 25.44 25.52 -1.05% -0.39% 0% 13022 0.3336 75.05 25.62 0% 0 0% 0 0% 0 0% 0%
20230201 25.48 25.79 25.39 25.79 1.22% 0.62% 0% 15816 0.4054 97.56 25.63 0% 0 0% 0 0% 0 0% 0%
20230131 25.3 25.55 25.05 25.48 1.31% 0.35% 0% 12296 0.3122 77.65 25.39 0% 0 0% 0 0% 0 0% 0%
20230130 25.25 25.55 25.14 25.15 0.2% -0.75% 0% 15010 0.3803 96.54 25.34 0% 0 0% 0 0% 0 0% 0%
20230120 24.71 25.19 24.71 25.1 1.25% 0.24% 0% 13414 0.3359 85.16 25.04 0% 0 0% 0 0% 0 0% 0%
20230119 24.76 24.92 24.6 24.79 -0.12% 0.12% 0% 9111 0.2256 72.91 24.76 0% 0 0% 0 0% 0 0% 0%
20230118 24.58 24.83 24.37 24.82 1.6% 0.57% 0% 10358 0.2556 64.9 24.68 0% 0 0% 0 0% 0 0% 0%
20230117 24.53 24.78 24.3 24.43 -0.53% -0.24% 0% 6101 0.1494 40.56 24.49 0% 0 0% 0 0% 0 0% 0%
20230116 24.46 24.59 24.29 24.56 0.82% 0.37% 0% 9275 0.227 60.94 24.47 0% 0 0% 0 0% 0 0% 0%
20230113 24.1 24.49 24.05 24.36 1.46% 0.33% 0% 8162 0.1982 56.99 24.28 0% 0 0% 0 0% 0 0% 0%
20230112 24.28 24.31 23.97 24.01 -0.33% -0.5% 0% 5890 0.1421 41.43 24.13 0% 0 0% 0 0% 0 0% 0%
20230111 24.61 24.7 24.02 24.09 -2.11% -1.07% 0% 11428 0.2783 79.78 24.35 0% 0 0% 0 0% 0 0% 0%
20230110 24.78 25.06 24.59 24.61 -1.68% -0.49% 0% 11878 0.2937 84.57 24.73 0% 0 0% 0 0% 0 0% 0%
20230109 24.69 25.42 24.65 25.03 0.93% -0.16% 0% 19323 0.4844 131.88 25.07 0% 0 0% 0 0% 0 0% 0%
20230106 24.23 25.3 24.12 24.8 2.35% -0.24% 0% 24422 0.6071 178.13 24.86 0% 0 0% 0 0% 0 0% 0%
20230105 23.89 24.25 23.89 24.23 1.04% 0.33% 0% 8901 0.215 68.9 24.15 0% 0 0% 0 0% 0 0% 0%
20230104 23.98 24.32 23.84 23.98 -0.79% -0.29% 0% 9514 0.2288 71.89 24.05 0% 0 0% 0 0% 0 0% 0%
20230103 23.45 24.25 23.42 24.17 3.29% 1.21% 0% 11327 0.2705 81.48 23.88 0% 0 0% 0 0% 0 0% 0%
20221230 23.35 23.77 23.32 23.4 0.21% 0% 0% 5478 0.1282 41.13 23.4 0% 0 0% 0 0% 0 0% 0%
20221229 23.7 23.88 23.35 23.35 -1.39% -1.02% 0% 7084 0.1671 43.33 23.59 0% 0 0% 0 0% 0 0% 0%
20221228 24.27 24.27 23.62 23.68 -2.15% -0.71% 0% 9057 0.216 50.79 23.85 0% 0 0% 0 0% 0 0% 0%
20221227 24.31 24.8 23.88 24.2 -1.51% 0.17% 0% 13806 0.3336 74.57 24.16 0% 0 0% 0 0% 0 0% 0%
20221226 23.5 25.39 23.5 24.57 4.64% 0.57% 0% 18575 0.4538 101.11 24.43 0% 0 0% 0 0% 0 0% 0%
20221223 23.78 23.94 23.29 23.48 -1.26% -0.42% 0% 8807 0.2077 46.07 23.58 0% 0 0% 0 0% 0 0% 0%
20221222 24.6 24.85 23.78 23.78 -3.37% -1.65% 0% 12171 0.2943 63.7 24.18 0% 0 0% 0 0% 0 0% 0%
20221221 25.22 25.3 24.58 24.61 -3.15% -1.01% 0% 10497 0.261 52.43 24.86 0% 0 0% 0 0% 0 0% 0%
20221220 24.89 25.48 24.52 25.41 1.97% 1.93% 0% 13828 0.3448 65.78 24.93 0% 0 0% 0 0% 0 0% 0%
20221219 26.05 26.05 24.92 24.92 -5.1% -1.7% 0% 17960 0.4553 85.64 25.35 0% 0 0% 0 0% 0 0% 0%
20221216 26.66 26.85 26.2 26.26 -0.98% -0.68% 0% 13045 0.3449 62.62 26.44 0% 0 0% 0 0% 0 0% 0%
20221215 26.15 26.52 26.08 26.52 1.38% 0.68% 0% 12311 0.3243 52.19 26.34 0% 0 0% 0 0% 0 0% 0%
20221214 26.25 26.44 26.08 26.16 -0.34% -0.3% 0% 11331 0.2973 50.53 26.24 0% 0 0% 0 0% 0 0% 0%
20221213 26.38 26.68 26.17 26.25 -0.49% -0.76% 0% 12345 0.3265 51.56 26.45 0% 0 0% 0 0% 0 0% 0%
20221212 27 27.09 26.36 26.38 -2.04% -0.53% 0% 19204 0.5092 76.66 26.52 0% 0 0% 0 0% 0 0% 0%
20221209 26.86 27.19 26.86 26.93 -0.3% -0.41% 0% 11932 0.3226 47.23 27.04 0% 0 0% 0 0% 0 0% 0%
20221208 27.81 27.81 27.01 27.01 -2.53% -0.66% 0% 24545 0.6674 85.95 27.19 0% 0 0% 0 0% 0 0% 0%
20221207 27.69 28.27 27.58 27.71 -0.5% -0.54% 0% 19122 0.5327 69.78 27.86 0% 0 0% 0 0% 0 0% 0%
20221206 28 28.27 27.66 27.85 -0.54% -0.21% 0% 16586 0.4629 57.72 27.91 0% 0 0% 0 0% 0 0% 0%
20221205 28.15 28.22 27.81 28 -0.96% 0.14% 0% 24740 0.6917 80.92 27.96 0% 0 0% 0 0% 0 0% 0%
20221202 27.45 28.58 27.21 28.27 3.36% 1.11% 0% 39120 1.0936 127.55 27.96 0% 0 0% 0 0% 0 0% 0%
20221201 27.18 27.39 27.09 27.35 1.41% 0.29% 0% 18847 0.5139 59.82 27.27 0% 0 0% 0 0% 0 0% 0%
20221130 27.33 27.33 26.92 26.97 -2.03% -0.66% 0% 21248 0.5768 63.19 27.15 0% 0 0% 0 0% 0 0% 0%
20221129 27.12 27.59 26.88 27.53 0.84% 0.95% 0% 24046 0.6558 64.55 27.27 0% 0 0% 0 0% 0 0% 0%
20221128 27.68 27.71 26.8 27.3 -3.53% 0.37% 0% 25435 0.6918 63 27.2 0% 0 0% 0 0% 0 0% 0%
20221125 27.66 28.5 27.66 28.3 3.36% 0.39% 0% 44394 1.2514 102.57 28.19 0% 0 0% 0 0% 0 0% 0%
20221124 27.49 27.65 27.28 27.38 -0.04% -0.22% 0% 19423 0.533 38.76 27.44 0% 0 0% 0 0% 0 0% 0%
20221123 27.69 27.69 26.55 27.39 -1.3% 0.92% 0% 31877 0.865 51.62 27.14 0% 0 0% 0 0% 0 0% 0%
20221122 28.44 28.65 27.61 27.75 -2.63% -1.56% 0% 33375 0.9409 44.7 28.19 0% 0 0% 0 0% 0 0% 0%
20221121 28.76 28.76 28.33 28.5 -0.9% 0.07% 0% 24273 0.6913 30.73 28.48 0% 0 0% 0 0% 0 0% 0%
20221118 28.74 29.22 28.66 28.76 -0.07% -0.45% 0% 36667 1.0594 42.97 28.89 0% 0 0% 0 0% 0 0% 0%
20221117 28.7 28.79 28.3 28.78 -0.28% 1.02% 0% 33221 0.9466 35.51 28.49 0% 0 0% 0 0% 0 0% 0%
20221116 29.51 29.77 28.66 28.86 -3.25% -0.96% 0% 51892 1.5119 51.16 29.14 0% 0 0% 0 0% 0 0% 0%
20221115 29.25 29.87 29.2 29.83 1.7% 0.71% 0% 47531 1.4077 43.07 29.62 0% 0 0% 0 0% 0 0% 0%
20221114 30.01 30.15 29.2 29.33 -4.62% -0.91% 0% 62242 1.8426 48.97 29.6 0% 0 0% 0 0% 0 0% 0%
20221111 30.99 31.35 29.85 30.75 -0.42% 0.65% 0% 87778 2.6815 60.27 30.55 0% 0 0% 0 0% 0 0% 0%
20221110 31.6 32.32 30.33 30.88 -8.26% -1.22% 0% 108317 3.3856 62.9 31.26 0% 0 0% 0 0% 0 0% 0%
20221109 32 37.59 31.9 33.66 30.06% -1.06% 0% 151120 5.141 67.89 34.02 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