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. 圣晖集成603163
    4. 返回上一页 刷新
股票代码（例：sh603163）       235条   (进入圣晖集成股票专站) 圣晖集成股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 32.51 33.45 32.42 33.22 1.9% 0.36% 0% 12490 0.4134 61.77 33.1 0% 0 0% 0 0% 0 0% 0%
20230927 32.2 32.99 32.11 32.6 1.05% -0.09% 0% 11338 0.37 51.69 32.63 0% 0 0% 0 0% 0 0% 0%
20230926 32.2 32.67 31.82 32.26 -0.59% -0.15% 0% 9023 0.2915 37.25 32.31 0% 0 0% 0 0% 0 0% 0%
20230925 33.09 33.68 32.28 32.45 -1.93% -1.16% 0% 16754 0.55 64.84 32.83 0% 0 0% 0 0% 0 0% 0%
20230922 31.6 33.19 31.57 33.09 4.19% 1.5% 0% 15009 0.4893 50.32 32.6 0% 0 0% 0 0% 0 0% 0%
20230921 31.54 32.04 31.33 31.76 0.67% 0.09% 0% 9299 0.2951 24.73 31.73 0% 0 0% 0 0% 0 0% 0%
20230920 31.8 32.42 31.36 31.55 -1.81% -0.75% 0% 14817 0.4711 34.39 31.79 0% 0 0% 0 0% 0 0% 0%
20230919 34.08 34.08 32.03 32.13 -6.44% -1.65% 0% 22597 0.7382 48.83 32.67 0% 0 0% 0 0% 0 0% 0%
20230918 35.31 35.47 33.88 34.34 -3.89% -0.15% 0% 17378 0.5976 38.37 34.39 0% 0 0% 0 0% 0 0% 0%
20230915 35.53 36.75 35.2 35.73 0.56% -0.31% 0% 17661 0.633 41.34 35.84 0% 0 0% 0 0% 0 0% 0%
20230914 36.78 36.9 35.31 35.53 -3.19% -0.42% 0% 17941 0.6401 42.45 35.68 0% 0 0% 0 0% 0 0% 0%
20230913 38.16 38.16 36.1 36.7 -3.83% -0.89% 0% 25056 0.9278 62.5 37.03 0% 0 0% 0 0% 0 0% 0%
20230912 38.86 38.86 37.77 38.16 -1.8% 0.1% 0% 26467 1.0088 70.38 38.12 0% 0 0% 0 0% 0 0% 0%
20230911 39.64 39.87 38.18 38.86 -2.97% -0.13% 0% 47519 1.8488 133.31 38.91 0% 0 0% 0 0% 0 0% 0%
20230908 37.14 41.17 37.01 40.05 7% 0.75% 0% 70325 2.7956 224.75 39.75 0% 0 0% 0 0% 0 0% 0%
20230907 38.95 38.99 37.23 37.43 -4.3% -1.14% 0% 57328 2.1704 215.55 37.86 0% 0 0% 0 0% 0 0% 0%
20230906 35.35 39.11 34.72 39.11 10.01% 4.49% 0% 50964 1.9077 229.93 37.43 0% 0 0% 0 0% 0 0% 0%
20230905 36 38.72 35.06 35.55 0.99% -0.97% 0% 35459 1.2731 187.57 35.9 0% 0 0% 0 0% 0 0% 0%
20230904 35.38 35.48 34.75 35.2 0.28% 0.49% 0% 8872 0.3108 49.04 35.03 0% 0 0% 0 0% 0 0% 0%
20230901 36.2 36.77 35.07 35.1 -4.12% -1.76% 0% 8996 0.3214 50.64 35.73 0% 0 0% 0 0% 0 0% 0%
20230831 36.51 37 36 36.61 -0.22% -0.03% 0% 15491 0.5673 92.62 36.62 0% 0 0% 0 0% 0 0% 0%
20230830 37.1 38.86 36.05 36.69 0.94% -1.05% 0% 14952 0.5544 96.79 37.08 0% 0 0% 0 0% 0 0% 0%
20230829 34.36 36.48 34.36 36.35 5.42% 0.89% 0% 11225 0.4044 143.81 36.03 0% 0 0% 0 0% 0 0% 0%
20230828 36.5 36.5 34.34 34.48 -0.43% -2.21% 0% 8068 0.2845 103.8 35.26 0% 0 0% 0 0% 0 0% 0%
20230825 35.58 35.65 34.32 34.63 -3.13% -0.72% 0% 6419 0.2239 49.86 34.88 0% 0 0% 0 0% 0 0% 0%
20230824 36.65 36.65 35.21 35.75 -0.42% -0.03% 0% 5378 0.1923 46.29 35.76 0% 0 0% 0 0% 0 0% 0%
20230823 37.47 37.5 35.9 35.9 -3.36% -1.18% 0% 4313 0.1567 40.12 36.33 0% 0 0% 0 0% 0 0% 0%
20230822 37.06 37.43 36.03 37.15 0.08% 1.2% 0% 5647 0.2073 61.05 36.71 0% 0 0% 0 0% 0 0% 0%
20230821 37.3 37.88 37.04 37.12 -0.43% -0.91% 0% 4197 0.1572 63.52 37.46 0% 0 0% 0 0% 0 0% 0%
20230818 38 38.19 37.23 37.28 -1.89% -1.06% 0% 4559 0.1718 70.1 37.68 0% 0 0% 0 0% 0 0% 0%
20230817 36.71 38.06 36.01 38 3.49% 1.9% 0% 6801 0.2536 107.79 37.29 0% 0 0% 0 0% 0 0% 0%
20230816 37.28 37.98 36.6 36.72 -1.58% -1.63% 0% 6356 0.2373 111.27 37.33 0% 0 0% 0 0% 0 0% 0%
20230815 37.89 38.4 37.17 37.31 -1.43% -0.85% 0% 6293 0.2368 120.57 37.63 0% 0 0% 0 0% 0 0% 0%
20230814 37.3 38 37.07 37.85 1.47% 0.77% 0% 3874 0.1455 75.83 37.56 0% 0 0% 0 0% 0 0% 0%
20230811 37.89 38.15 37.17 37.3 -1.4% -1.03% 0% 2523 0.0951 43.15 37.69 0% 0 0% 0 0% 0 0% 0%
20230810 37.31 37.9 37 37.83 0.45% 0.93% 0% 3938 0.1476 65.7 37.48 0% 0 0% 0 0% 0 0% 0%
20230809 37.98 37.98 37.51 37.66 -0.89% 0.08% 0% 1908 0.0718 31.65 37.63 0% 0 0% 0 0% 0 0% 0%
20230808 37.85 38.34 37.63 38 0.37% 0.13% 0% 3080 0.1169 48.26 37.95 0% 0 0% 0 0% 0 0% 0%
20230807 38.55 38.75 37.5 37.86 -1.69% -0.63% 0% 4415 0.1682 67.59 38.1 0% 0 0% 0 0% 0 0% 0%
20230804 37.7 38.75 37.45 38.51 1.99% 1.02% 0% 7143 0.2723 112.09 38.12 0% 0 0% 0 0% 0 0% 0%
20230803 37.68 38.2 37.2 37.76 -0.05% 0.51% 0% 3945 0.1482 62.23 37.57 0% 0 0% 0 0% 0 0% 0%
20230802 37.63 37.95 37.53 37.78 0.29% 0.08% 0% 2405 0.0908 38.18 37.75 0% 0 0% 0 0% 0 0% 0%
20230801 37.74 38.27 37.19 37.67 -0.11% 0.03% 0% 5720 0.2154 88.98 37.66 0% 0 0% 0 0% 0 0% 0%
20230731 39.36 39.38 37.32 37.71 -3.01% -0.37% 0% 12360 0.4678 196.5 37.85 0% 0 0% 0 0% 0 0% 0%
20230728 38.5 39.66 38.4 38.88 0.57% -0.18% 0% 4629 0.1803 86.76 38.95 0% 0 0% 0 0% 0 0% 0%
20230727 39.4 39.53 38.4 38.66 -1.88% -0.34% 0% 5520 0.2141 97.11 38.79 0% 0 0% 0 0% 0 0% 0%
20230726 40.07 41.13 39.11 39.4 -1.65% -1.3% 0% 6971 0.2783 111.62 39.92 0% 0 0% 0 0% 0 0% 0%
20230725 39.7 40.39 39.7 40.06 0.63% -0.02% 0% 4200 0.1683 64.14 40.07 0% 0 0% 0 0% 0 0% 0%
20230724 39.02 39.98 39 39.81 1.61% 0.43% 0% 3055 0.1211 44.8 39.64 0% 0 0% 0 0% 0 0% 0%
20230721 40.2 40.42 38.95 39.18 -2% -0.66% 0% 5761 0.2272 83.42 39.44 0% 0 0% 0 0% 0 0% 0%
20230720 40.87 41.28 39.81 39.98 -1.96% -1.19% 0% 3537 0.1431 53.84 40.46 0% 0 0% 0 0% 0 0% 0%
20230719 41.5 41.74 40.75 40.78 -2.25% -0.73% 0% 3247 0.1334 48.28 41.08 0% 0 0% 0 0% 0 0% 0%
20230718 41.18 42.52 41.18 41.72 1.56% -0.57% 0% 4130 0.1733 60.2 41.96 0% 0 0% 0 0% 0 0% 0%
20230717 42.05 43.11 41.02 41.08 -1.84% -1.82% 0% 4104 0.1717 57.36 41.84 0% 0 0% 0 0% 0 0% 0%
20230714 41.2 42.27 40.88 41.85 1.53% 0.19% 0% 7238 0.3023 93.87 41.77 0% 0 0% 0 0% 0 0% 0%
20230713 40.42 41.5 39.99 41.22 2.77% 0.91% 0% 11354 0.4638 140.16 40.85 0% 0 0% 0 0% 0 0% 0%
20230712 43.52 43.52 40 40.11 -7.11% -2% 0% 9801 0.4012 112.87 40.93 0% 0 0% 0 0% 0 0% 0%
20230711 41.18 43.18 40.98 43.18 4.65% 1.89% 0% 6076 0.2575 68.21 42.38 0% 0 0% 0 0% 0 0% 0%
20230710 41.75 41.94 41.04 41.26 -1.72% 0.05% 0% 3574 0.1474 39 41.24 0% 0 0% 0 0% 0 0% 0%
20230707 42.16 42.27 41.12 41.98 -0.05% 0.5% 0% 4101 0.1713 41.92 41.77 0% 0 0% 0 0% 0 0% 0%
20230706 42.24 43.4 41.98 42 -1.32% -1.43% 0% 6067 0.2585 54.64 42.61 0% 0 0% 0 0% 0 0% 0%
20230705 43.44 43.98 42.2 42.56 -1.78% -0.77% 0% 5960 0.2556 46.22 42.89 0% 0 0% 0 0% 0 0% 0%
20230704 43.93 44.41 43.11 43.33 -1.41% -0.53% 0% 6694 0.2916 49.99 43.56 0% 0 0% 0 0% 0 0% 0%
20230703 45.48 45.99 43.8 43.95 -4.1% -1.37% 0% 9074 0.4043 65.55 44.56 0% 0 0% 0 0% 0 0% 0%
20230630 46.39 47 45.24 45.83 -1.23% -0.22% 0% 8664 0.3979 62.7 45.93 0% 0 0% 0 0% 0 0% 0%
20230629 42.76 46.92 42.74 46.4 7.68% 2.63% 0% 17137 0.7748 119.79 45.21 0% 0 0% 0 0% 0 0% 0%
20230628 42.21 43.9 40.79 43.09 2.08% 0.7% 0% 14424 0.6172 94.37 42.79 0% 0 0% 0 0% 0 0% 0%
20230627 41.9 42.94 41.7 42.21 0.36% -0.47% 0% 6327 0.2683 39.15 42.41 0% 0 0% 0 0% 0 0% 0%
20230626 43.81 43.81 42.02 42.06 -3.51% -1.36% 0% 10479 0.4468 61.04 42.64 0% 0 0% 0 0% 0 0% 0%
20230621 43.2 44.64 42.8 43.59 0.74% -0.25% 0% 18749 0.8194 108 43.7 0% 0 0% 0 0% 0 0% 0%
20230620 45.58 45.88 42 43.27 -5.09% -0.73% 0% 24022 1.047 135.43 43.59 0% 0 0% 0 0% 0 0% 0%
20230619 46.71 47.22 45.4 45.59 -2.65% -0.89% 0% 12244 0.5632 73.6 46 0% 0 0% 0 0% 0 0% 0%
20230616 47.8 47.8 46.01 46.83 -2.13% 0.19% 0% 13482 0.6302 82.06 46.74 0% 0 0% 0 0% 0 0% 0%
20230615 47.08 48.5 46.28 47.85 -0.66% 0.89% 0% 12117 0.5747 76.48 47.43 0% 0 0% 0 0% 0 0% 0%
20230614 61.75 61.79 59.23 61.02 -0.21% 0.71% 0% 8727 0.5288 71.37 60.59 0% 0 0% 0 0% 0 0% 0%
20230613 62 62.8 59.11 61.15 2.45% 0.61% 0% 13862 0.8426 118.39 60.78 0% 0 0% 0 0% 0 0% 0%
20230612 55.24 59.69 54.1 59.69 10.01% 4.66% 0% 16257 0.9272 140.21 57.03 0% 0 0% 0 0% 0 0% 0%
20230609 53.78 55.65 52.76 54.26 2.55% 0.65% 0% 13582 0.7322 120.05 53.91 0% 0 0% 0 0% 0 0% 0%
20230608 55.29 55.8 52.68 52.91 -4.43% -1.16% 0% 13343 0.7143 124.68 53.53 0% 0 0% 0 0% 0 0% 0%
20230607 55.4 58.53 53.5 55.36 -1.93% -0.36% 0% 17263 0.9592 171.04 55.56 0% 0 0% 0 0% 0 0% 0%
20230606 53.71 58.6 51.8 56.45 3.86% 4.17% 0% 17821 0.9657 187.29 54.19 0% 0 0% 0 0% 0 0% 0%
20230605 49.41 54.35 49.41 54.35 10% 2.84% 0% 11114 0.5874 127.79 52.85 0% 0 0% 0 0% 0 0% 0%
20230602 48.68 50.44 47.39 49.41 2.19% 0.45% 0% 9368 0.4608 101.36 49.19 0% 0 0% 0 0% 0 0% 0%
20230601 45.58 48.38 44.61 48.35 6.71% 2.96% 0% 10164 0.4773 97.24 46.96 0% 0 0% 0 0% 0 0% 0%
20230531 45.51 46.31 44.92 45.31 -1.91% -0.29% 0% 5319 0.2417 43.75 45.44 0% 0 0% 0 0% 0 0% 0%
20230530 45.5 46.46 45.1 46.19 -0.24% 1.03% 0% 7498 0.3428 59.52 45.72 0% 0 0% 0 0% 0 0% 0%
20230529 44.9 46.58 44.1 46.3 3.67% 1.34% 0% 9166 0.4188 66.87 45.69 0% 0 0% 0 0% 0 0% 0%
20230526 44.64 44.93 43.31 44.66 -0.31% 0.88% 0% 7987 0.3536 57.08 44.27 0% 0 0% 0 0% 0 0% 0%
20230525 43.47 45.67 42.68 44.8 2.56% 0.92% 0% 13356 0.5929 95.55 44.39 0% 0 0% 0 0% 0 0% 0%
20230524 42.04 43.99 41.34 43.68 3.83% 0.83% 0% 11474 0.4971 80.89 43.32 0% 0 0% 0 0% 0 0% 0%
20230523 42.17 42.91 41.83 42.07 -0.05% -0.8% 0% 8995 0.3815 59.62 42.41 0% 0 0% 0 0% 0 0% 0%
20230522 42.94 43.17 41.78 42.09 -2.66% -0.64% 0% 12518 0.5303 82.93 42.36 0% 0 0% 0 0% 0 0% 0%
20230519 44.28 44.78 42.75 43.24 -2.39% -0.57% 0% 12870 0.5597 86.39 43.49 0% 0 0% 0 0% 0 0% 0%
20230518 43.6 45.98 43.15 44.3 -0.87% -0.16% 0% 24402 1.0826 161.11 44.37 0% 0 0% 0 0% 0 0% 0%
20230517 40.14 44.69 40.1 44.69 9.99% 4.1% 0% 17162 0.7367 119.95 42.93 0% 0 0% 0 0% 0 0% 0%
20230516 41.05 43 40.05 40.63 -0.44% -1.86% 0% 20449 0.8466 140.33 41.4 0% 0 0% 0 0% 0 0% 0%
20230515 39.5 40.82 39.11 40.81 3.34% 2.1% 0% 8793 0.3515 60.59 39.97 0% 0 0% 0 0% 0 0% 0%
20230510 38.94 40.8 38.6 39.21 -0.38% -0.96% 0% 8997 0.3562 48.52 39.59 0% 0 0% 0 0% 0 0% 0%
20230509 39.55 40.09 38.85 39.36 0.92% -0.18% 0% 12758 0.5031 70.21 39.43 0% 0 0% 0 0% 0 0% 0%
20230508 42.08 42.34 39 39 -7.08% -2.26% 0% 18457 0.7364 82.59 39.9 0% 0 0% 0 0% 0 0% 0%
20230505 43.02 43.11 41.6 41.97 -3% -0.31% 0% 9072 0.3819 39.15 42.1 0% 0 0% 0 0% 0 0% 0%
20230504 46.64 46.64 42.63 43.27 -7.74% -1.3% 0% 13621 0.5972 56.13 43.84 0% 0 0% 0 0% 0 0% 0%
20230428 46.36 48.31 46.02 46.9 4.22% -0.45% 0% 16857 0.7942 74.24 47.11 0% 0 0% 0 0% 0 0% 0%
20230427 45.43 45.7 44.1 45 -1.1% 0.07% 0% 11375 0.5115 46.69 44.97 0% 0 0% 0 0% 0 0% 0%
20230426 45.86 46.26 44.12 45.5 -0.63% 0.64% 0% 13467 0.6088 51.27 45.21 0% 0 0% 0 0% 0 0% 0%
20230425 46.66 46.87 44.3 45.79 -1.63% 0.5% 0% 12603 0.5742 42.91 45.56 0% 0 0% 0 0% 0 0% 0%
20230424 46.93 47.5 45.01 46.55 -2.92% 0.67% 0% 17758 0.8212 52.28 46.24 0% 0 0% 0 0% 0 0% 0%
20230421 48.48 50.05 47.01 47.95 2.02% -0.95% 0% 24409 1.1816 66.28 48.41 0% 0 0% 0 0% 0 0% 0%
20230420 49.04 50.19 44.39 47 -3.89% -1.59% 0% 47411 2.2642 123.31 47.76 0% 0 0% 0 0% 0 0% 0%
20230419 46.4 50.68 45.64 48.9 5.41% 1.56% 0% 32360 1.5582 92.53 48.15 0% 0 0% 0 0% 0 0% 0%
20230418 42.95 46.65 42.46 46.39 7.93% 3.36% 0% 27984 1.256 78.4 44.88 0% 0 0% 0 0% 0 0% 0%
20230417 43.35 43.66 41.92 42.98 -1.08% 0.82% 0% 15365 0.655 42.88 42.63 0% 0 0% 0 0% 0 0% 0%
20230414 42.71 43.65 41.73 43.45 2% 1.21% 0% 23816 1.0224 67.16 42.93 0% 0 0% 0 0% 0 0% 0%
20230413 44.29 44.29 41.53 42.6 -2.78% 0.16% 0% 31968 1.3595 90.88 42.53 0% 0 0% 0 0% 0 0% 0%
20230412 44.28 45.28 43.07 43.82 0.92% -0.23% 0% 47242 2.0748 141.68 43.92 0% 0 0% 0 0% 0 0% 0%
20230411 40.94 44 40.52 43.42 6.21% 2.79% 0% 67091 2.8341 208.86 42.24 0% 0 0% 0 0% 0 0% 0%
20230410 37.16 40.88 36.8 40.88 10.01% 3.15% 0% 72926 2.8898 256.34 39.63 0% 0 0% 0 0% 0 0% 0%
20230407 34.8 37.57 34.8 37.16 6.45% 2.03% 0% 46903 1.7081 179.44 36.42 0% 0 0% 0 0% 0 0% 0%
20230406 33.88 35.21 33.8 34.91 1.84% 0.4% 0% 18971 0.6597 72.82 34.77 0% 0 0% 0 0% 0 0% 0%
20230404 34.65 35.44 34.12 34.28 -1.24% -1.58% 0% 19161 0.6674 71.9 34.83 0% 0 0% 0 0% 0 0% 0%
20230403 34.37 34.73 34.22 34.71 0.96% 0.43% 0% 12506 0.4322 44.07 34.56 0% 0 0% 0 0% 0 0% 0%
20230331 33.88 34.38 33.6 34.38 0.88% 1.15% 0% 13447 0.457 41.1 33.99 0% 0 0% 0 0% 0 0% 0%
20230330 34.52 34.95 33.74 34.08 -1.79% -0.35% 0% 15310 0.5236 41.29 34.2 0% 0 0% 0 0% 0 0% 0%
20230329 34.1 34.95 33.6 34.7 0.7% 1.02% 0% 21546 0.7401 50.29 34.35 0% 0 0% 0 0% 0 0% 0%
20230328 34.71 35.98 34.35 34.46 -1.32% -1.4% 0% 25560 0.8934 69.39 34.95 0% 0 0% 0 0% 0 0% 0%
20230327 34.65 34.96 34.23 34.92 0.84% 0.75% 0% 13377 0.4636 32.34 34.66 0% 0 0% 0 0% 0 0% 0%
20230324 35.6 35.61 34.28 34.63 -3.59% -0.69% 0% 28874 1.0067 59.06 34.87 0% 0 0% 0 0% 0 0% 0%
20230323 35.12 36.13 34.9 35.92 2.19% 0.87% 0% 29165 1.0386 58.73 35.61 0% 0 0% 0 0% 0 0% 0%
20230322 34.95 35.59 34.72 35.15 0.14% 0.31% 0% 19330 0.6773 38.27 35.04 0% 0 0% 0 0% 0 0% 0%
20230321 34.8 35.6 34.22 35.1 0.89% 0.69% 0% 26188 0.9129 51.52 34.86 0% 0 0% 0 0% 0 0% 0%
20230320 35.41 35.66 34.41 34.79 -1.58% -0.09% 0% 36696 1.2777 71.19 34.82 0% 0 0% 0 0% 0 0% 0%
20230317 35.8 36.39 35.1 35.35 -0.98% -0.98% 0% 38742 1.3829 73.57 35.7 0% 0 0% 0 0% 0 0% 0%
20230316 36.97 36.97 35.48 35.7 -4.88% -1.22% 0% 46706 1.688 86.16 36.14 0% 0 0% 0 0% 0 0% 0%
20230315 35.02 38 35.01 37.53 4.39% 2.21% 0% 79062 2.9033 159.75 36.72 0% 0 0% 0 0% 0 0% 0%
20230314 35.38 36.49 34.75 35.95 0.2% 1.47% 0% 66583 2.3593 151.74 35.43 0% 0 0% 0 0% 0 0% 0%
20230313 37 38.6 35 35.88 -0.14% -2.5% 0% 86994 3.2012 237.42 36.8 0% 0 0% 0 0% 0 0% 0%
20230310 32.88 35.93 32.67 35.93 10.01% 4.05% 0% 52984 1.8294 170.19 34.53 0% 0 0% 0 0% 0 0% 0%
20230309 32.7 32.86 32 32.66 0.52% 0.28% 0% 27409 0.8927 97.76 32.57 0% 0 0% 0 0% 0 0% 0%
20230308 32.16 32.7 31.77 32.49 0.46% 0.59% 0% 22535 0.7279 84.11 32.3 0% 0 0% 0 0% 0 0% 0%
20230307 33.1 33.44 32.12 32.34 -2.74% -1.13% 0% 34504 1.1285 139.15 32.71 0% 0 0% 0 0% 0 0% 0%
20230306 33.2 34.11 32.39 33.25 0.42% -0.06% 0% 64493 2.1456 295.3 33.27 0% 0 0% 0 0% 0 0% 0%
20230303 31.33 33.7 31.33 33.11 7.78% 1.78% 0% 67043 2.181 388.28 32.53 0% 0 0% 0 0% 0 0% 0%
20230302 31.13 31.18 30.67 30.72 -1.13% -0.52% 0% 8780 0.2711 71.27 30.88 0% 0 0% 0 0% 0 0% 0%
20230301 30.7 31.12 30.6 31.07 1.07% 0.58% 0% 9649 0.2981 70.6 30.89 0% 0 0% 0 0% 0 0% 0%
20230228 30.68 30.97 30.32 30.74 -0.07% 0.39% 0% 10075 0.3085 72.61 30.62 0% 0 0% 0 0% 0 0% 0%
20230227 30.81 31.25 30.41 30.76 -0.77% -0.1% 0% 14598 0.4495 103.27 30.79 0% 0 0% 0 0% 0 0% 0%
20230224 31.04 31.17 30.7 31 -0.06% 0.32% 0% 7188 0.2221 51.08 30.9 0% 0 0% 0 0% 0 0% 0%
20230223 31.2 31.75 30.77 31.02 0.26% -0.67% 0% 13353 0.417 89.76 31.23 0% 0 0% 0 0% 0 0% 0%
20230222 30.78 31.08 30.71 30.94 -0.03% 0% 0% 6145 0.1901 38.08 30.94 0% 0 0% 0 0% 0 0% 0%
20230221 31.16 31.25 30.65 30.95 -0.55% 0.1% 0% 9644 0.2982 57.19 30.92 0% 0 0% 0 0% 0 0% 0%
20230220 30.59 31.49 30.51 31.12 1.47% 0.48% 0% 16089 0.4982 94.65 30.97 0% 0 0% 0 0% 0 0% 0%
20230217 30.55 31.08 30.52 30.67 0.16% -0.29% 0% 11318 0.3481 68.17 30.76 0% 0 0% 0 0% 0 0% 0%
20230216 32.03 32.09 30.51 30.62 -4.25% -2.52% 0% 21114 0.6631 128.02 31.41 0% 0 0% 0 0% 0 0% 0%
20230215 32.1 32.11 31.84 31.98 -0.37% 0.06% 0% 9049 0.2892 55.4 31.96 0% 0 0% 0 0% 0 0% 0%
20230214 32.19 32.49 31.9 32.1 -0.28% -0.06% 0% 11138 0.3578 66.21 32.12 0% 0 0% 0 0% 0 0% 0%
20230213 31.85 32.19 31.64 32.19 1.13% 0.69% 0% 13313 0.4256 78.7 31.97 0% 0 0% 0 0% 0 0% 0%
20230210 32.12 32.2 31.55 31.83 -0.93% -0.03% 0% 15510 0.4938 91.68 31.84 0% 0 0% 0 0% 0 0% 0%
20230209 31.14 32.44 31.01 32.13 3.01% 0.69% 0% 22963 0.7328 139.6 31.91 0% 0 0% 0 0% 0 0% 0%
20230208 31.5 31.59 31.09 31.19 -1.39% -0.29% 0% 12047 0.3768 75.54 31.28 0% 0 0% 0 0% 0 0% 0%
20230207 31.37 31.69 31.29 31.63 0.83% 0.44% 0% 10795 0.3399 69.11 31.49 0% 0 0% 0 0% 0 0% 0%
20230206 31.61 31.85 31.3 31.37 -1.41% -0.32% 0% 10294 0.324 60.54 31.47 0% 0 0% 0 0% 0 0% 0%
20230203 31.95 32.17 31.44 31.82 -1.12% 0.35% 0% 12155 0.3854 71.29 31.71 0% 0 0% 0 0% 0 0% 0%
20230202 31.71 32.5 31.54 32.18 1.26% 0.28% 0% 19511 0.6262 117.97 32.09 0% 0 0% 0 0% 0 0% 0%
20230201 31.17 31.78 31.17 31.78 2.02% 0.89% 0% 14200 0.4473 90.73 31.5 0% 0 0% 0 0% 0 0% 0%
20230131 31.6 31.68 31.05 31.15 -0.99% -0.54% 0% 12001 0.3759 74.74 31.32 0% 0 0% 0 0% 0 0% 0%
20230130 31.52 31.7 31.39 31.46 0.48% -0.19% 0% 12176 0.3838 72.71 31.52 0% 0 0% 0 0% 0 0% 0%
20230120 31.53 31.56 31.05 31.31 -0.57% 0.06% 0% 10751 0.3364 65.45 31.29 0% 0 0% 0 0% 0 0% 0%
20230119 31.1 31.66 31.09 31.49 1.29% 0.35% 0% 12044 0.3779 72.84 31.38 0% 0 0% 0 0% 0 0% 0%
20230118 30.96 31.35 30.87 31.09 -0.13% -0.06% 0% 11596 0.3607 73.85 31.11 0% 0 0% 0 0% 0 0% 0%
20230117 30.54 32.23 30.51 31.13 2.2% -0.92% 0% 24890 0.7821 159.93 31.42 0% 0 0% 0 0% 0 0% 0%
20230116 29.9 30.93 29.9 30.46 1.47% -0.13% 0% 12844 0.3918 87.06 30.5 0% 0 0% 0 0% 0 0% 0%
20230113 30.64 30.66 29.85 30.02 -1.44% -0.4% 0% 11878 0.358 82.67 30.14 0% 0 0% 0 0% 0 0% 0%
20230112 30.6 30.92 30.44 30.46 -0.75% -0.62% 0% 11697 0.3585 83.47 30.65 0% 0 0% 0 0% 0 0% 0%
20230111 31.08 31.9 30.68 30.69 -1.54% -2.01% 0% 19103 0.5983 142.68 31.32 0% 0 0% 0 0% 0 0% 0%
20230110 30.66 31.48 30.52 31.17 1.66% 0.16% 0% 20082 0.6249 156.77 31.12 0% 0 0% 0 0% 0 0% 0%
20230109 30.54 30.84 30.23 30.66 1.46% 0.59% 0% 10137 0.309 83.41 30.48 0% 0 0% 0 0% 0 0% 0%
20230106 30.02 30.49 30.02 30.22 -0.1% -0.13% 0% 11314 0.3424 92.33 30.26 0% 0 0% 0 0% 0 0% 0%
20230105 30.25 30.5 29.83 30.25 0.13% 0.57% 0% 9950 0.2993 79.55 30.08 0% 0 0% 0 0% 0 0% 0%
20230104 30.17 30.91 29.96 30.21 -0.72% -0.53% 0% 11419 0.3468 91.19 30.37 0% 0 0% 0 0% 0 0% 0%
20230103 29.2 30.56 29.1 30.43 4.14% 1.57% 0% 13283 0.3979 103.92 29.96 0% 0 0% 0 0% 0 0% 0%
20221230 29.27 29.47 29.12 29.22 -0.38% -0.14% 0% 8216 0.2404 46.7 29.26 0% 0 0% 0 0% 0 0% 0%
20221229 29.9 30.29 29.28 29.33 -2.88% -1.44% 0% 11159 0.3321 70.14 29.76 0% 0 0% 0 0% 0 0% 0%
20221228 30.68 30.68 29.95 30.2 -2.27% -0.33% 0% 9056 0.2744 50.88 30.3 0% 0 0% 0 0% 0 0% 0%
20221227 30.26 31 29.95 30.9 1.98% 1.78% 0% 13270 0.4029 62.69 30.36 0% 0 0% 0 0% 0 0% 0%
20221226 29.31 30.3 29.31 30.3 3.41% 0.97% 0% 12869 0.3862 57.26 30.01 0% 0 0% 0 0% 0 0% 0%
20221223 29.36 29.74 28.89 29.3 -1.28% 0.1% 0% 11163 0.3267 42.95 29.27 0% 0 0% 0 0% 0 0% 0%
20221222 30.35 30.8 29.4 29.68 -2.18% -1.23% 0% 13356 0.4013 46.09 30.05 0% 0 0% 0 0% 0 0% 0%
20221221 30.69 31.11 29.93 30.34 -1.3% -0.49% 0% 11161 0.3403 38.72 30.49 0% 0 0% 0 0% 0 0% 0%
20221220 30.5 31.48 30.4 30.74 0.79% -0.29% 0% 12553 0.387 43.29 30.83 0% 0 0% 0 0% 0 0% 0%
20221219 31.9 32.1 30.41 30.5 -3.97% -1.39% 0% 18334 0.567 62.09 30.93 0% 0 0% 0 0% 0 0% 0%
20221216 33.34 33.41 31.6 31.76 -5.9% -1.21% 0% 30314 0.9747 106.66 32.15 0% 0 0% 0 0% 0 0% 0%
20221215 32.87 34.46 32.87 33.75 1.05% -0.41% 0% 27847 0.9436 103.92 33.89 0% 0 0% 0 0% 0 0% 0%
20221214 33.95 34.65 33.21 33.4 1.83% -1.79% 0% 37148 1.2635 120.99 34.01 0% 0 0% 0 0% 0 0% 0%
20221213 33.32 33.74 32.64 32.8 -1.5% -0.85% 0% 21337 0.7058 91.27 33.08 0% 0 0% 0 0% 0 0% 0%
20221212 32.33 34.35 32.32 33.3 1.83% -0.15% 0% 36794 1.2271 164.38 33.35 0% 0 0% 0 0% 0 0% 0%
20221209 31.52 34.47 31.52 32.7 4.14% -1.09% 0% 42178 1.3943 210.35 33.06 0% 0 0% 0 0% 0 0% 0%
20221208 31.7 32.32 31.14 31.4 -1.51% -0.66% 0% 14686 0.4642 80.08 31.61 0% 0 0% 0 0% 0 0% 0%
20221207 32.35 32.5 31.52 31.88 -1.91% -0.31% 0% 15224 0.4868 79.99 31.98 0% 0 0% 0 0% 0 0% 0%
20221206 32.23 33.12 32.05 32.5 0.03% -0.09% 0% 17072 0.5554 85.47 32.53 0% 0 0% 0 0% 0 0% 0%
20221205 32.75 32.87 32.15 32.49 -1.1% 0.22% 0% 17739 0.5751 85.16 32.42 0% 0 0% 0 0% 0 0% 0%
20221202 31.58 33.18 31.57 32.85 3.96% 1.39% 0% 28119 0.911 129.56 32.4 0% 0 0% 0 0% 0 0% 0%
20221201 31.43 31.85 31.21 31.6 1.64% 0.03% 0% 14934 0.4718 60.46 31.59 0% 0 0% 0 0% 0 0% 0%
20221130 31.58 31.77 31.01 31.09 -1.74% -0.45% 0% 14302 0.4466 50.42 31.23 0% 0 0% 0 0% 0 0% 0%
20221129 30.83 31.88 30.83 31.64 2.1% 0.44% 0% 13253 0.4175 40.25 31.5 0% 0 0% 0 0% 0 0% 0%
20221128 30.3 31.2 30.3 30.99 -1.21% 0.26% 0% 12632 0.3904 29.75 30.91 0% 0 0% 0 0% 0 0% 0%
20221125 31.97 32.18 31.18 31.37 -2.03% -0.63% 0% 18124 0.5721 40.7 31.57 0% 0 0% 0 0% 0 0% 0%
20221124 31.5 32.64 31.41 32.02 1.65% -0.37% 0% 24167 0.7767 48.36 32.14 0% 0 0% 0 0% 0 0% 0%
20221123 32.53 32.72 31 31.5 -3.7% -0.03% 0% 27814 0.8764 45.54 31.51 0% 0 0% 0 0% 0 0% 0%
20221122 33.36 33.51 32.53 32.71 -2.04% -0.73% 0% 24525 0.8082 38.56 32.95 0% 0 0% 0 0% 0 0% 0%
20221121 33.2 33.7 32.72 33.39 1.3% 0.63% 0% 24210 0.8033 37.16 33.18 0% 0 0% 0 0% 0 0% 0%
20221118 34.5 35.5 32.68 32.96 -5.42% -2.72% 0% 48972 1.6592 76.49 33.88 0% 0 0% 0 0% 0 0% 0%
20221117 34.38 35.34 33.8 34.85 1.6% 0.72% 0% 43806 1.5156 72.28 34.6 0% 0 0% 0 0% 0 0% 0%
20221116 34.9 35.76 33.84 34.3 -4.46% -1.12% 0% 55674 1.9313 94.39 34.69 0% 0 0% 0 0% 0 0% 0%
20221115 33.55 36.44 32.8 35.9 8.36% 2.43% 0% 90406 3.1683 161.81 35.05 0% 0 0% 0 0% 0 0% 0%
20221114 34 34 32.2 33.13 -5.32% 0.49% 0% 40490 1.3348 77.3 32.97 0% 0 0% 0 0% 0 0% 0%
20221111 33.96 36.16 33.38 34.99 3.06% 0.89% 0% 73415 2.5457 152.66 34.68 0% 0 0% 0 0% 0 0% 0%
20221110 36.8 38.49 33.43 33.95 -3% -6.65% 0% 108720 3.9546 258.75 36.37 0% 0 0% 0 0% 0 0% 0%
20221109 32.03 35 32.03 35 9.99% 3.09% 0% 76689 2.6037 198.85 33.95 0% 0 0% 0 0% 0 0% 0%
20221108 32 32.65 31.3 31.82 1.47% -0.44% 0% 45270 1.4467 127.51 31.96 0% 0 0% 0 0% 0 0% 0%
20221107 30.95 31.6 30.72 31.36 1.26% 0.13% 0% 28099 0.8801 81.63 31.32 0% 0 0% 0 0% 0 0% 0%
20221104 30.32 31.2 30.08 30.97 1.37% 0.36% 0% 30901 0.9537 88.18 30.86 0% 0 0% 0 0% 0 0% 0%
20221103 29.88 31.3 29.7 30.55 1.46% 0.3% 0% 33488 1.0201 91.5 30.46 0% 0 0% 0 0% 0 0% 0%
20221102 29.88 30.85 29.85 30.11 0% -0.46% 0% 34197 1.0345 85.53 30.25 0% 0 0% 0 0% 0 0% 0%
20221101 29.45 30.23 29.29 30.11 2.1% 0.77% 0% 28358 0.8473 68.21 29.88 0% 0 0% 0 0% 0 0% 0%
20221031 28.88 29.79 28.85 29.49 -0.27% 0.37% 0% 24007 0.7053 52.12 29.38 0% 0 0% 0 0% 0 0% 0%
20221028 30.23 30.68 29.15 29.57 -3.62% -0.94% 0% 38751 1.1566 75.89 29.85 0% 0 0% 0 0% 0 0% 0%
20221027 29.7 32.62 29.25 30.68 3.47% -0.78% 0% 56161 1.7363 111.44 30.92 0% 0 0% 0 0% 0 0% 0%
20221026 29.37 29.89 29.2 29.65 1.3% 0.14% 0% 28311 0.8383 58.36 29.61 0% 0 0% 0 0% 0 0% 0%
20221025 30.05 30.28 29 29.27 -3.56% -0.41% 0% 30241 0.8889 59.21 29.39 0% 0 0% 0 0% 0 0% 0%
20221024 31.15 31.81 30.3 30.35 -2.79% -2.29% 0% 29874 0.9278 58.99 31.06 0% 0 0% 0 0% 0 0% 0%
20221021 32.3 32.45 31.17 31.22 -5.25% -1.42% 0% 40897 1.2954 77.95 31.67 0% 0 0% 0 0% 0 0% 0%
20221020 31.75 33.8 30.95 32.95 2.23% 1.54% 0% 60522 1.9639 113.98 32.45 0% 0 0% 0 0% 0 0% 0%
20221019 33 33.3 32.14 32.23 -3.42% -1.32% 0% 42559 1.39 83.1 32.66 0% 0 0% 0 0% 0 0% 0%
20221018 33.54 34.14 32.8 33.37 -3.05% 0.3% 0% 59717 1.9868 113.55 33.27 0% 0 0% 0 0% 0 0% 0%
20221017 32.03 35 32.03 34.42 -2.55% 2.99% 0% 73596 2.4597 147.17 33.42 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