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. 宁波远洋601022
    4. 返回上一页 刷新
股票代码（例：sh601022）       197条   (进入宁波远洋股票专站) 宁波远洋股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 9.85 9.98 9.74 9.9 1.43% 0.41% 0% 56910 0.561 94.89 9.86 0% 0 0% 0 0% 0 0% 0%
20230927 9.72 9.87 9.68 9.76 0.21% -0.2% 0% 31895 0.312 51.4 9.78 0% 0 0% 0 0% 0 0% 0%
20230926 9.7 9.85 9.62 9.74 0.1% 0% 0% 31274 0.3047 43.59 9.74 0% 0 0% 0 0% 0 0% 0%
20230925 9.75 9.86 9.72 9.73 -0.92% -0.51% 0% 31744 0.3103 43.2 9.78 0% 0 0% 0 0% 0 0% 0%
20230922 9.78 9.88 9.65 9.82 0.41% 0.72% 0% 51838 0.5056 68.54 9.75 0% 0 0% 0 0% 0 0% 0%
20230921 9.56 9.93 9.55 9.78 1.88% 0% 0% 72296 0.7071 98.14 9.78 0% 0 0% 0 0% 0 0% 0%
20230920 9.79 9.79 9.6 9.6 -1.94% -0.83% 0% 39685 0.384 52.28 9.68 0% 0 0% 0 0% 0 0% 0%
20230919 9.69 9.91 9.69 9.79 0.51% -0.2% 0% 38605 0.3789 45.09 9.81 0% 0 0% 0 0% 0 0% 0%
20230918 9.68 9.78 9.62 9.74 0.21% 0.31% 0% 34186 0.332 35.19 9.71 0% 0 0% 0 0% 0 0% 0%
20230915 9.78 9.83 9.71 9.72 -0.72% -0.41% 0% 41313 0.4033 38.43 9.76 0% 0 0% 0 0% 0 0% 0%
20230914 9.92 9.97 9.76 9.79 -2.88% -0.51% 0% 65753 0.6471 55.19 9.84 0% 0 0% 0 0% 0 0% 0%
20230913 9.97 10.15 9.93 10.08 2.44% 0.3% 0% 113710 1.1424 95.01 10.05 0% 0 0% 0 0% 0 0% 0%
20230912 9.84 9.9 9.77 9.84 -0.1% 0.1% 0% 35752 0.3515 29.84 9.83 0% 0 0% 0 0% 0 0% 0%
20230911 9.8 9.86 9.7 9.85 0.72% 0.72% 0% 44061 0.4311 33.92 9.78 0% 0 0% 0 0% 0 0% 0%
20230908 9.75 9.86 9.74 9.78 -0.31% -0.2% 0% 38081 0.3731 26.95 9.8 0% 0 0% 0 0% 0 0% 0%
20230907 9.92 10.02 9.8 9.81 -2% -0.81% 0% 72899 0.7207 45.83 9.89 0% 0 0% 0 0% 0 0% 0%
20230906 10.2 10.26 9.97 10.01 -2.91% -0.5% 0% 123627 1.2437 69.95 10.06 0% 0 0% 0 0% 0 0% 0%
20230905 10.15 10.6 10.08 10.31 0.59% 0% 0% 124884 1.2877 65.25 10.31 0% 0 0% 0 0% 0 0% 0%
20230904 10.12 10.36 10.07 10.25 0.39% 0.29% 0% 108505 1.1086 47.23 10.22 0% 0 0% 0 0% 0 0% 0%
20230901 9.92 10.66 9.85 10.21 3.03% -0.29% 0% 173648 1.7775 59.96 10.24 0% 0 0% 0 0% 0 0% 0%
20230831 9.8 9.95 9.7 9.91 0.51% 0.81% 0% 88324 0.868 25.48 9.83 0% 0 0% 0 0% 0 0% 0%
20230830 9.92 10.06 9.79 9.86 -0.9% -0.3% 0% 98915 0.9784 28.44 9.89 0% 0 0% 0 0% 0 0% 0%
20230829 9.49 9.96 9.38 9.95 3.86% 2.05% 0% 128562 1.2529 37.99 9.75 0% 0 0% 0 0% 0 0% 0%
20230828 10.1 10.17 9.53 9.58 -1.84% -2.54% 0% 157745 1.5503 48.36 9.83 0% 0 0% 0 0% 0 0% 0%
20230825 10.53 10.56 9.7 9.76 -8.79% -2.3% 0% 226389 2.2606 71.62 9.99 0% 0 0% 0 0% 0 0% 0%
20230824 11.35 11.41 10.67 10.7 -5.81% -2.1% 0% 263734 2.8814 95.89 10.93 0% 0 0% 0 0% 0 0% 0%
20230823 11.72 11.83 11.31 11.36 -6.73% -1.22% 0% 291595 3.3523 117.42 11.5 0% 0 0% 0 0% 0 0% 0%
20230822 11.8 12.21 11.51 12.18 -1.85% 2.61% 0% 433473 5.1433 202.49 11.87 0% 0 0% 0 0% 0 0% 0%
20230821 12.24 12.99 12 12.41 3.42% -0.32% 0% 609878 7.593 372.8 12.45 0% 0 0% 0 0% 0 0% 0%
20230818 10.92 12 10.92 12 9.99% 1.35% 0% 521831 6.1774 475.08 11.84 0% 0 0% 0 0% 0 0% 0%
20230817 10.5 11.27 10.34 10.91 3.61% 0.37% 0% 123028 1.3373 183.37 10.87 0% 0 0% 0 0% 0 0% 0%
20230816 10.56 10.57 10.47 10.53 -0.57% 0.19% 0% 28139 0.2958 46.38 10.51 0% 0 0% 0 0% 0 0% 0%
20230815 10.71 10.75 10.51 10.59 -1.12% 0.09% 0% 34786 0.3682 54.13 10.58 0% 0 0% 0 0% 0 0% 0%
20230814 10.61 10.74 10.51 10.71 0.56% 0.37% 0% 36055 0.3847 53.62 10.67 0% 0 0% 0 0% 0 0% 0%
20230811 10.74 10.83 10.62 10.65 -0.93% -0.47% 0% 55164 0.5902 81.18 10.7 0% 0 0% 0 0% 0 0% 0%
20230810 10.47 10.83 10.46 10.75 2.77% 0.28% 0% 89438 0.9591 223.26 10.72 0% 0 0% 0 0% 0 0% 0%
20230809 10.45 10.5 10.43 10.46 -0.38% 0% 0% 13679 0.1431 40.28 10.46 0% 0 0% 0 0% 0 0% 0%
20230808 10.48 10.5 10.41 10.5 0.38% 0.38% 0% 15530 0.1625 27.41 10.46 0% 0 0% 0 0% 0 0% 0%
20230807 10.59 10.59 10.45 10.46 -1.32% -0.29% 0% 23400 0.2455 38.79 10.49 0% 0 0% 0 0% 0 0% 0%
20230804 10.69 10.71 10.59 10.6 -0.66% -0.38% 0% 28865 0.3072 47.03 10.64 0% 0 0% 0 0% 0 0% 0%
20230803 10.65 10.69 10.57 10.67 0.19% 0.47% 0% 28415 0.3019 45.71 10.62 0% 0 0% 0 0% 0 0% 0%
20230802 10.79 10.82 10.62 10.65 -1.66% -0.37% 0% 44134 0.4719 65.11 10.69 0% 0 0% 0 0% 0 0% 0%
20230801 10.71 10.85 10.66 10.83 1.21% 0.65% 0% 64992 0.6993 104.5 10.76 0% 0 0% 0 0% 0 0% 0%
20230731 10.7 10.71 10.66 10.7 0.38% 0.09% 0% 35301 0.3772 61.81 10.69 0% 0 0% 0 0% 0 0% 0%
20230728 10.57 10.73 10.54 10.66 0.85% 0.28% 0% 39524 0.4202 71.69 10.63 0% 0 0% 0 0% 0 0% 0%
20230727 10.62 10.65 10.55 10.57 -0.38% -0.09% 0% 21211 0.2245 39.79 10.58 0% 0 0% 0 0% 0 0% 0%
20230726 10.64 10.7 10.56 10.61 -0.38% -0.09% 0% 28959 0.3075 53.79 10.62 0% 0 0% 0 0% 0 0% 0%
20230725 10.59 10.67 10.59 10.65 0.76% 0.09% 0% 37617 0.4003 70.02 10.64 0% 0 0% 0 0% 0 0% 0%
20230724 10.58 10.69 10.55 10.57 -0.94% -0.28% 0% 35080 0.3718 69.82 10.6 0% 0 0% 0 0% 0 0% 0%
20230721 10.74 10.76 10.54 10.67 -0.28% 0.47% 0% 57285 0.6083 117.12 10.62 0% 0 0% 0 0% 0 0% 0%
20230720 10.49 10.79 10.48 10.7 2.2% 0.19% 0% 101957 1.0884 217.06 10.68 0% 0 0% 0 0% 0 0% 0%
20230719 10.47 10.48 10.41 10.47 0.1% 0.29% 0% 16056 0.1676 38.81 10.44 0% 0 0% 0 0% 0 0% 0%
20230718 10.4 10.47 10.34 10.46 0.77% 0.29% 0% 19910 0.2076 45.55 10.43 0% 0 0% 0 0% 0 0% 0%
20230717 10.39 10.39 10.25 10.38 -0.19% 0.58% 0% 19567 0.202 42.75 10.32 0% 0 0% 0 0% 0 0% 0%
20230714 10.45 10.45 10.4 10.4 -0.48% -0.19% 0% 19988 0.2083 41.97 10.42 0% 0 0% 0 0% 0 0% 0%
20230713 10.39 10.46 10.37 10.45 0.67% 0.1% 0% 20817 0.2173 43.66 10.44 0% 0 0% 0 0% 0 0% 0%
20230712 10.44 10.54 10.38 10.38 -0.67% -0.76% 0% 24663 0.258 106.09 10.46 0% 0 0% 0 0% 0 0% 0%
20230711 10.42 10.47 10.4 10.45 0.19% 0.1% 0% 14648 0.1529 31.74 10.44 0% 0 0% 0 0% 0 0% 0%
20230710 10.5 10.56 10.42 10.43 -0.48% -0.19% 0% 19347 0.2021 84.83 10.45 0% 0 0% 0 0% 0 0% 0%
20230707 10.4 10.48 10.35 10.48 1.16% 0.48% 0% 27584 0.2876 121.82 10.43 0% 0 0% 0 0% 0 0% 0%
20230706 10.41 10.42 10.32 10.36 -0.29% -0.1% 0% 13849 0.1436 30.45 10.37 0% 0 0% 0 0% 0 0% 0%
20230705 10.44 10.48 10.38 10.39 -0.76% -0.19% 0% 20360 0.2119 89.37 10.41 0% 0 0% 0 0% 0 0% 0%
20230704 10.48 10.53 10.41 10.47 -0.19% 0% 0% 18665 0.1955 41.67 10.47 0% 0 0% 0 0% 0 0% 0%
20230703 10.44 10.51 10.4 10.49 0.96% 0.1% 0% 28013 0.2936 61.03 10.48 0% 0 0% 0 0% 0 0% 0%
20230630 10.28 10.42 10.26 10.39 1.07% 0.1% 0% 26273 0.2726 58.98 10.38 0% 0 0% 0 0% 0 0% 0%
20230629 10.4 10.4 10.27 10.28 -0.96% -0.29% 0% 22050 0.2274 46.66 10.31 0% 0 0% 0 0% 0 0% 0%
20230628 10.41 10.43 10.27 10.38 -0.1% 0.29% 0% 19117 0.1978 41.09 10.35 0% 0 0% 0 0% 0 0% 0%
20230627 10.24 10.42 10.24 10.39 1.37% 0.39% 0% 23274 0.241 46.95 10.35 0% 0 0% 0 0% 0 0% 0%
20230626 10.26 10.31 10.18 10.25 -0.1% -0.1% 0% 17372 0.1782 31.02 10.26 0% 0 0% 0 0% 0 0% 0%
20230621 10.26 10.42 10.22 10.26 0.1% -0.48% 0% 23246 0.2397 40.8 10.31 0% 0 0% 0 0% 0 0% 0%
20230620 10.29 10.33 10.24 10.25 -0.58% -0.19% 0% 19097 0.1962 33.26 10.27 0% 0 0% 0 0% 0 0% 0%
20230619 10.49 10.49 10.31 10.31 -1.81% -0.48% 0% 31747 0.3288 53.42 10.36 0% 0 0% 0 0% 0 0% 0%
20230616 10.5 10.59 10.5 10.5 -0.19% -0.38% 0% 23540 0.2481 40.73 10.54 0% 0 0% 0 0% 0 0% 0%
20230615 10.62 10.64 10.47 10.52 -1.22% -0.09% 0% 34257 0.3606 60.73 10.53 0% 0 0% 0 0% 0 0% 0%
20230614 10.48 10.8 10.46 10.65 1.43% 0.09% 0% 46236 0.4918 80.77 10.64 0% 0 0% 0 0% 0 0% 0%
20230613 10.55 10.65 10.48 10.5 -0.94% -0.28% 0% 25888 0.2727 44.93 10.53 0% 0 0% 0 0% 0 0% 0%
20230612 10.45 10.65 10.45 10.6 -0.09% 0.28% 0% 36363 0.3844 62.72 10.57 0% 0 0% 0 0% 0 0% 0%
20230609 10.25 10.88 10.23 10.61 3.41% 0.47% 0% 73385 0.7751 133.8 10.56 0% 0 0% 0 0% 0 0% 0%
20230608 10.19 10.28 10.15 10.26 0.69% 0.39% 0% 20555 0.21 40.18 10.22 0% 0 0% 0 0% 0 0% 0%
20230607 10.29 10.29 10.15 10.19 0.3% -0.2% 0% 17312 0.1767 34.15 10.21 0% 0 0% 0 0% 0 0% 0%
20230606 10.39 10.39 10.13 10.16 -2.31% -1.17% 0% 30851 0.317 59.31 10.28 0% 0 0% 0 0% 0 0% 0%
20230605 10.53 10.53 10.38 10.4 -0.57% -0.19% 0% 17930 0.1869 36.28 10.42 0% 0 0% 0 0% 0 0% 0%
20230602 10.51 10.52 10.42 10.46 0.1% 0% 0% 19908 0.2083 40.44 10.46 0% 0 0% 0 0% 0 0% 0%
20230601 10.46 10.6 10.39 10.6 1.15% 0.66% 0% 25113 0.2644 88.93 10.53 0% 0 0% 0 0% 0 0% 0%
20230531 10.41 10.49 10.37 10.48 0.29% 0.38% 0% 14126 0.1475 49.7 10.44 0% 0 0% 0 0% 0 0% 0%
20230530 10.56 10.59 10.3 10.45 -0.76% 0.38% 0% 31401 0.327 71.28 10.41 0% 0 0% 0 0% 0 0% 0%
20230529 10.52 10.61 10.5 10.53 0.1% -0.19% 0% 16282 0.1718 37.18 10.55 0% 0 0% 0 0% 0 0% 0%
20230526 10.62 10.62 10.43 10.52 -0.94% 0.1% 0% 22451 0.2359 49.3 10.51 0% 0 0% 0 0% 0 0% 0%
20230525 10.53 10.7 10.47 10.62 0.28% 0.66% 0% 28686 0.3025 54.11 10.55 0% 0 0% 0 0% 0 0% 0%
20230524 10.83 10.83 10.58 10.59 -2.49% -0.84% 0% 41920 0.4478 65.01 10.68 0% 0 0% 0 0% 0 0% 0%
20230523 10.93 10.99 10.85 10.86 -0.73% -0.46% 0% 26965 0.2941 40.11 10.91 0% 0 0% 0 0% 0 0% 0%
20230522 10.82 10.98 10.8 10.94 2.15% 0.27% 0% 37846 0.4128 52.68 10.91 0% 0 0% 0 0% 0 0% 0%
20230519 10.8 10.8 10.65 10.71 -0.46% 0% 0% 18684 0.2001 22.38 10.71 0% 0 0% 0 0% 0 0% 0%
20230518 10.88 10.93 10.73 10.76 -0.92% -0.46% 0% 24125 0.2608 26.65 10.81 0% 0 0% 0 0% 0 0% 0%
20230517 10.78 10.9 10.74 10.86 0.37% 0.28% 0% 20560 0.2226 22.35 10.83 0% 0 0% 0 0% 0 0% 0%
20230516 11.09 11.09 10.81 10.82 -1.99% -0.64% 0% 27313 0.2974 29.79 10.89 0% 0 0% 0 0% 0 0% 0%
20230515 10.91 11.06 10.77 11.04 1.1% 1.28% 0% 31940 0.3483 33.77 10.9 0% 0 0% 0 0% 0 0% 0%
20230510 11.45 11.46 11.05 11.08 -4.07% -0.89% 0% 85591 0.9568 134.37 11.18 0% 0 0% 0 0% 0 0% 0%
20230509 11.36 11.82 11.33 11.55 1.67% -0.52% 0% 131089 1.5216 150.22 11.61 0% 0 0% 0 0% 0 0% 0%
20230508 11.08 11.55 11.08 11.36 1.88% -0.26% 0% 67033 0.7634 84.55 11.39 0% 0 0% 0 0% 0 0% 0%
20230505 11.32 11.44 11.04 11.15 -1.15% -0.36% 0% 58060 0.6498 75.81 11.19 0% 0 0% 0 0% 0 0% 0%
20230504 10.82 11.65 10.73 11.28 4.25% 0.8% 0% 84795 0.9492 114.62 11.19 0% 0 0% 0 0% 0 0% 0%
20230428 10.6 10.83 10.55 10.82 3.05% 0.65% 0% 41224 0.4432 59.79 10.75 0% 0 0% 0 0% 0 0% 0%
20230427 10.53 10.63 10.5 10.5 -0.57% -0.57% 0% 26790 0.2829 41.46 10.56 0% 0 0% 0 0% 0 0% 0%
20230426 10.52 10.63 10.4 10.56 0.76% 0.28% 0% 26269 0.2766 39.49 10.53 0% 0 0% 0 0% 0 0% 0%
20230425 10.69 10.76 10.26 10.48 -2.33% 0.38% 0% 51688 0.5396 74.34 10.44 0% 0 0% 0 0% 0 0% 0%
20230424 10.92 11 10.57 10.73 -1.74% 0.09% 0% 41922 0.4492 59.6 10.72 0% 0 0% 0 0% 0 0% 0%
20230421 11.2 11.24 10.91 10.92 -1.97% -1.09% 0% 45808 0.5056 66.88 11.04 0% 0 0% 0 0% 0 0% 0%
20230420 11.45 11.55 11.12 11.14 -2.79% -1.07% 0% 45668 0.5144 68.12 11.26 0% 0 0% 0 0% 0 0% 0%
20230419 11.66 11.66 11.45 11.46 -1.46% -0.35% 0% 33297 0.383 49.42 11.5 0% 0 0% 0 0% 0 0% 0%
20230418 11.61 11.72 11.6 11.63 -0.26% -0.09% 0% 26701 0.3107 38.89 11.64 0% 0 0% 0 0% 0 0% 0%
20230417 11.49 11.68 11.43 11.66 1.48% 0.43% 0% 42095 0.4888 60.34 11.61 0% 0 0% 0 0% 0 0% 0%
20230414 11.45 11.55 11.41 11.49 -0.09% 0.26% 0% 33624 0.3852 47.8 11.46 0% 0 0% 0 0% 0 0% 0%
20230413 11.58 11.65 11.5 11.5 -1.29% -0.43% 0% 42392 0.4897 55.12 11.55 0% 0 0% 0 0% 0 0% 0%
20230412 11.6 11.83 11.58 11.65 0.6% -0.34% 0% 39750 0.4647 50.61 11.69 0% 0 0% 0 0% 0 0% 0%
20230411 11.75 11.78 11.5 11.58 -1.78% 0% 0% 59992 0.6948 75.85 11.58 0% 0 0% 0 0% 0 0% 0%
20230410 12 12.05 11.77 11.79 -2.16% -0.59% 0% 47190 0.5597 61.04 11.86 0% 0 0% 0 0% 0 0% 0%
20230407 11.98 12.16 11.93 12.05 1.01% -0.08% 0% 43495 0.5246 56.36 12.06 0% 0 0% 0 0% 0 0% 0%
20230406 11.89 11.99 11.67 11.93 0.08% 0.76% 0% 48251 0.5712 58.48 11.84 0% 0 0% 0 0% 0 0% 0%
20230404 12.1 12.12 11.9 11.92 -1.41% -0.25% 0% 50502 0.6037 59.94 11.95 0% 0 0% 0 0% 0 0% 0%
20230403 11.97 12.16 11.97 12.09 0.5% 0.17% 0% 38064 0.4596 44.54 12.07 0% 0 0% 0 0% 0 0% 0%
20230331 11.95 12.05 11.86 12.03 0.59% 0.5% 0% 41091 0.4917 42.68 11.97 0% 0 0% 0 0% 0 0% 0%
20230330 12.24 12.32 11.9 11.96 -3.08% -0.66% 0% 79368 0.9555 71.82 12.04 0% 0 0% 0 0% 0 0% 0%
20230329 12.5 12.54 12.32 12.34 -1.59% -0.4% 0% 56405 0.6989 45.61 12.39 0% 0 0% 0 0% 0 0% 0%
20230328 12.65 12.69 12.54 12.54 -0.79% -0.24% 0% 37588 0.4726 29.73 12.57 0% 0 0% 0 0% 0 0% 0%
20230327 12.62 12.71 12.54 12.64 0.24% 0.16% 0% 53551 0.6757 39.68 12.62 0% 0 0% 0 0% 0 0% 0%
20230324 12.64 12.72 12.57 12.61 -0.47% 0% 0% 51219 0.6461 34.61 12.61 0% 0 0% 0 0% 0 0% 0%
20230323 12.71 12.72 12.54 12.67 -0.78% 0.56% 0% 71793 0.9047 55.75 12.6 0% 0 0% 0 0% 0 0% 0%
20230322 12.84 12.84 12.7 12.77 -0.78% 0.08% 0% 77891 0.9935 53.58 12.76 0% 0 0% 0 0% 0 0% 0%
20230321 12.88 12.92 12.71 12.87 0.47% 0.47% 0% 72463 0.928 51.3 12.81 0% 0 0% 0 0% 0 0% 0%
20230320 13.1 13.13 12.74 12.81 -2.29% -0.54% 0% 130850 1.6856 92.19 12.88 0% 0 0% 0 0% 0 0% 0%
20230317 13 13.3 12.96 13.11 -0.15% -0.23% 0% 173703 2.2816 131.09 13.14 0% 0 0% 0 0% 0 0% 0%
20230316 12.6 13.45 12.52 13.13 3.39% 0.23% 0% 239278 3.1339 194.2 13.1 0% 0 0% 0 0% 0 0% 0%
20230315 12.53 12.84 12.47 12.7 1.28% 0.16% 0% 95864 1.2153 87.79 12.68 0% 0 0% 0 0% 0 0% 0%
20230314 12.85 12.92 12.48 12.54 -3.46% -0.87% 0% 120389 1.523 114.87 12.65 0% 0 0% 0 0% 0 0% 0%
20230313 12.39 13.55 12.38 12.99 4.59% 0.15% 0% 184283 2.3893 191.35 12.97 0% 0 0% 0 0% 0 0% 0%
20230310 12.5 12.7 12.37 12.42 -1.04% -0.88% 0% 64052 0.8028 70.41 12.53 0% 0 0% 0 0% 0 0% 0%
20230309 12.39 12.66 12.39 12.55 1.21% -0.16% 0% 66836 0.8399 67.58 12.57 0% 0 0% 0 0% 0 0% 0%
20230308 12.38 12.41 12.31 12.4 0.08% 0.32% 0% 42773 0.5285 41.48 12.36 0% 0 0% 0 0% 0 0% 0%
20230307 12.6 12.7 12.38 12.39 -1.98% -1.12% 0% 90702 1.1365 88.64 12.53 0% 0 0% 0 0% 0 0% 0%
20230306 12.8 12.83 12.61 12.64 -1.25% -0.32% 0% 65862 0.835 66.54 12.68 0% 0 0% 0 0% 0 0% 0%
20230303 12.7 12.86 12.56 12.8 0.55% 0.71% 0% 89947 1.1432 90.21 12.71 0% 0 0% 0 0% 0 0% 0%
20230302 12.74 12.86 12.65 12.73 -0.16% -0.16% 0% 74821 0.9539 74.79 12.75 0% 0 0% 0 0% 0 0% 0%
20230301 12.68 12.77 12.61 12.75 0.47% 0.31% 0% 60359 0.7673 55.76 12.71 0% 0 0% 0 0% 0 0% 0%
20230228 12.7 12.76 12.52 12.69 0.08% 0.48% 0% 70871 0.8951 62.05 12.63 0% 0 0% 0 0% 0 0% 0%
20230227 12.91 12.93 12.67 12.68 -2.84% -0.78% 0% 112341 1.4353 95.64 12.78 0% 0 0% 0 0% 0 0% 0%
20230224 13.2 13.4 13 13.05 0.62% -0.91% 0% 132416 1.744 106.85 13.17 0% 0 0% 0 0% 0 0% 0%
20230223 12.84 13.14 12.84 12.97 1.01% -0.15% 0% 91136 1.1838 63.22 12.99 0% 0 0% 0 0% 0 0% 0%
20230222 12.85 12.89 12.77 12.84 -0.62% 0.08% 0% 49540 0.6356 33.98 12.83 0% 0 0% 0 0% 0 0% 0%
20230221 12.91 13.06 12.81 12.92 -0.46% -0.08% 0% 63982 0.8273 41.92 12.93 0% 0 0% 0 0% 0 0% 0%
20230220 12.8 12.98 12.7 12.98 0.7% 1.09% 0% 73663 0.9458 47.78 12.84 0% 0 0% 0 0% 0 0% 0%
20230217 12.8 13.21 12.77 12.89 0.47% -0.54% 0% 87716 1.137 57.72 12.96 0% 0 0% 0 0% 0 0% 0%
20230216 13.19 13.41 12.74 12.83 -3.02% -2.36% 0% 143003 1.8787 93.87 13.14 0% 0 0% 0 0% 0 0% 0%
20230215 13.44 13.47 13.17 13.23 -1.34% -0.23% 0% 105703 1.4011 70.23 13.26 0% 0 0% 0 0% 0 0% 0%
20230214 13.41 13.53 13.3 13.41 -0.52% 0.07% 0% 98854 1.3242 64.93 13.4 0% 0 0% 0 0% 0 0% 0%
20230213 13.57 13.65 13.33 13.48 0% 0.3% 0% 184396 2.4783 116.29 13.44 0% 0 0% 0 0% 0 0% 0%
20230210 12.84 13.55 12.82 13.48 5.07% 1.28% 0% 303812 4.0431 194.09 13.31 0% 0 0% 0 0% 0 0% 0%
20230209 12.72 12.86 12.62 12.83 0.39% 0.31% 0% 72949 0.9331 49.98 12.79 0% 0 0% 0 0% 0 0% 0%
20230208 13.02 13.06 12.75 12.78 -1.84% -0.62% 0% 101878 1.3106 68.98 12.86 0% 0 0% 0 0% 0 0% 0%
20230207 13.1 13.17 12.97 13.02 -0.46% -0.15% 0% 69196 0.9025 48.04 13.04 0% 0 0% 0 0% 0 0% 0%
20230206 12.94 13.26 12.94 13.08 0.08% -0.15% 0% 67455 0.8835 46.21 13.1 0% 0 0% 0 0% 0 0% 0%
20230203 13.15 13.2 12.92 13.07 -1.06% 0.08% 0% 104347 1.3627 67.64 13.06 0% 0 0% 0 0% 0 0% 0%
20230202 13.38 13.39 13.17 13.21 -0.6% -0.38% 0% 126606 1.6785 82.23 13.26 0% 0 0% 0 0% 0 0% 0%
20230201 13.3 13.33 13.13 13.29 0% 0.53% 0% 138735 1.8338 85.68 13.22 0% 0 0% 0 0% 0 0% 0%
20230131 13.01 13.45 13 13.29 1.22% 0.38% 0% 164726 2.1802 100.61 13.24 0% 0 0% 0 0% 0 0% 0%
20230130 13.06 13.19 12.83 13.13 1.47% 0.61% 0% 156081 2.0373 94.77 13.05 0% 0 0% 0 0% 0 0% 0%
20230120 12.66 13.06 12.66 12.94 2.21% 0% 0% 148662 1.9231 88.9 12.94 0% 0 0% 0 0% 0 0% 0%
20230119 12.48 12.74 12.48 12.66 0.8% 0% 0% 115033 1.4566 68.45 12.66 0% 0 0% 0 0% 0 0% 0%
20230118 12.39 12.75 12.37 12.56 1.62% 0% 0% 115190 1.4465 52.77 12.56 0% 0 0% 0 0% 0 0% 0%
20230117 12.54 12.64 12.32 12.36 -1.83% -0.8% 0% 102868 1.2814 44.05 12.46 0% 0 0% 0 0% 0 0% 0%
20230116 12.4 12.75 12.39 12.59 1.29% 0.24% 0% 129600 1.6278 51.67 12.56 0% 0 0% 0 0% 0 0% 0%
20230113 12.71 12.79 12.42 12.43 -2.59% -1.11% 0% 137083 1.7234 52.39 12.57 0% 0 0% 0 0% 0 0% 0%
20230112 13.23 13.25 12.7 12.76 -4.06% -0.93% 0% 218234 2.8106 81.74 12.88 0% 0 0% 0 0% 0 0% 0%
20230111 13.27 13.54 13.21 13.3 0.23% -0.52% 0% 156155 2.0873 58.06 13.37 0% 0 0% 0 0% 0 0% 0%
20230110 13.45 13.5 13.21 13.27 -2.28% -0.38% 0% 163659 2.18 55.52 13.32 0% 0 0% 0 0% 0 0% 0%
20230109 13.46 13.6 13.34 13.58 0.89% 0.82% 0% 174956 2.3575 57.72 13.47 0% 0 0% 0 0% 0 0% 0%
20230106 13.77 13.77 13.4 13.46 -3.58% -0.59% 0% 259656 3.5161 80.32 13.54 0% 0 0% 0 0% 0 0% 0%
20230105 13.24 14.43 13.2 13.96 4.65% 0.72% 0% 396680 5.4973 120.12 13.86 0% 0 0% 0 0% 0 0% 0%
20230104 13.66 13.7 13.18 13.34 -3.54% -0.45% 0% 227457 3.0479 65.06 13.4 0% 0 0% 0 0% 0 0% 0%
20230103 13.53 13.85 13.23 13.83 2.44% 1.54% 0% 257355 3.5055 67.47 13.62 0% 0 0% 0 0% 0 0% 0%
20221230 13.21 13.52 12.95 13.5 1.73% 2.04% 0% 253248 3.35 57.89 13.23 0% 0 0% 0 0% 0 0% 0%
20221229 13.7 13.92 13.24 13.27 -2.86% -2.07% 0% 231579 3.1385 44.84 13.55 0% 0 0% 0 0% 0 0% 0%
20221228 13.99 14.51 13.62 13.66 -4.01% -2.36% 0% 313852 4.3897 53.51 13.99 0% 0 0% 0 0% 0 0% 0%
20221227 13.91 14.92 13.85 14.23 4.02% -0.28% 0% 377986 5.3941 61.26 14.27 0% 0 0% 0 0% 0 0% 0%
20221226 13.35 13.92 13.35 13.68 1.56% -0.29% 0% 266794 3.6593 43.45 13.72 0% 0 0% 0 0% 0 0% 0%
20221223 14.21 14.38 13.29 13.47 -7.42% -2.46% 0% 376825 5.2025 63.92 13.81 0% 0 0% 0 0% 0 0% 0%
20221222 15.21 15.4 14.27 14.55 -4.28% -2.02% 0% 375729 5.5786 72.9 14.85 0% 0 0% 0 0% 0 0% 0%
20221221 14.8 15.46 14.7 15.2 4.54% 0.86% 0% 438725 6.6116 92.41 15.07 0% 0 0% 0 0% 0 0% 0%
20221220 15.23 15.78 14.44 14.54 -8.73% -3% 0% 538172 8.0657 111.54 14.99 0% 0 0% 0 0% 0 0% 0%
20221219 17 17.68 15.93 15.93 -10% -4.61% 0% 670575 11.2014 156.86 16.7 0% 0 0% 0 0% 0 0% 0%
20221216 14.81 17.7 14.81 17.7 10.01% 7.14% 0% 831906 13.747 209.42 16.52 0% 0 0% 0 0% 0 0% 0%
20221215 18.06 18.88 15.93 16.09 -7.16% -8% 0% 866634 15.1589 282.05 17.49 0% 0 0% 0 0% 0 0% 0%
20221214 17.08 17.33 16.72 17.33 10.03% 0.81% 0% 595245 10.2352 307.76 17.19 0% 0 0% 0 0% 0 0% 0%
20221213 15.75 15.75 15.75 15.75 9.99% 0% 0% 89883 1.4157 81.02 15.75 0% 0 0% 0 0% 0 0% 0%
20221212 14.32 14.32 14.32 14.32 9.98% 0% 0% 18292 0.2619 13.66 14.32 0% 0 0% 0 0% 0 0% 0%
20221209 13.02 13.02 13.02 13.02 9.97% 0% 0% 16856 0.2195 8.89 13.02 0% 0 0% 0 0% 0 0% 0%
20221208 9.86 11.84 9.86 11.84 44.04% 0.42% 0% 46079 0.5431 12.33 11.79 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