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. 宝立食品603170
    4. 返回上一页 刷新
股票代码（例：sh603170）       239条   (进入宝立食品股票专站) 宝立食品股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 20.44 20.47 19.72 19.76 -2.47% -0.85% 0% 18525 0.3692 75.84 19.93 0% 0 0% 0 0% 0 0% 0%
20230927 19.88 20.46 19.75 20.26 2.12% 0.6% 0% 28095 0.5657 114.71 20.14 0% 0 0% 0 0% 0 0% 0%
20230926 20.24 20.26 19.81 19.84 -2.12% -0.65% 0% 10256 0.2048 41.74 19.97 0% 0 0% 0 0% 0 0% 0%
20230925 20.29 20.71 20.02 20.27 -0.88% -0.44% 0% 16826 0.3425 64.71 20.36 0% 0 0% 0 0% 0 0% 0%
20230922 20.1 20.53 19.81 20.45 1.74% 1.34% 0% 30876 0.6231 100.5 20.18 0% 0 0% 0 0% 0 0% 0%
20230921 19.96 20.3 19.85 20.1 0.6% 0.2% 0% 21990 0.4412 67.6 20.06 0% 0 0% 0 0% 0 0% 0%
20230920 20.21 20.36 19.96 19.98 -0.89% -0.5% 0% 16571 0.3328 49.92 20.08 0% 0 0% 0 0% 0 0% 0%
20230919 20.43 20.43 19.94 20.16 -1.32% -0.35% 0% 26111 0.5281 74.52 20.23 0% 0 0% 0 0% 0 0% 0%
20230918 20.57 20.57 20.2 20.43 -0.15% 0.29% 0% 19950 0.4063 50.07 20.37 0% 0 0% 0 0% 0 0% 0%
20230915 20.5 20.77 20.32 20.46 -0.2% -0.2% 0% 14780 0.303 30.26 20.5 0% 0 0% 0 0% 0 0% 0%
20230914 20.64 20.75 20.3 20.5 -1.35% 0.15% 0% 22520 0.461 44.68 20.47 0% 0 0% 0 0% 0 0% 0%
20230913 20.92 21.1 20.63 20.78 -0.67% -0.53% 0% 27390 0.5723 55.26 20.89 0% 0 0% 0 0% 0 0% 0%
20230912 21.19 21.23 20.71 20.92 -1.23% -0.43% 0% 29331 0.6163 60.85 21.01 0% 0 0% 0 0% 0 0% 0%
20230911 20.92 21.3 20.62 21.18 1.24% 0.62% 0% 60929 1.2825 128.23 21.05 0% 0 0% 0 0% 0 0% 0%
20230908 20.11 21.12 20.04 20.92 2.8% 1.01% 0% 47941 0.9929 106.44 20.71 0% 0 0% 0 0% 0 0% 0%
20230907 20.85 20.93 20.2 20.35 -2.16% -0.73% 0% 30067 0.6165 71.53 20.5 0% 0 0% 0 0% 0 0% 0%
20230906 21.12 21.12 20.66 20.8 -1.28% 0.1% 0% 35719 0.7423 89.46 20.78 0% 0 0% 0 0% 0 0% 0%
20230905 21.78 21.78 20.97 21.07 -2.27% -0.85% 0% 73128 1.5541 197.51 21.25 0% 0 0% 0 0% 0 0% 0%
20230904 19.6 21.56 19.41 21.56 10% 3.75% 0% 109287 2.2709 328.27 20.78 0% 0 0% 0 0% 0 0% 0%
20230901 19.49 19.7 19.35 19.6 1.29% 0.05% 0% 31422 0.6154 120.56 19.59 0% 0 0% 0 0% 0 0% 0%
20230831 19.15 19.7 19.06 19.35 0.62% -0.1% 0% 25090 0.4859 102.66 19.37 0% 0 0% 0 0% 0 0% 0%
20230830 19 19.55 19 19.23 0% -0.62% 0% 15895 0.3075 66.45 19.35 0% 0 0% 0 0% 0 0% 0%
20230829 18.77 19.33 18.5 19.23 2.61% 1.1% 0% 24506 0.466 114.3 19.02 0% 0 0% 0 0% 0 0% 0%
20230828 19.04 19.49 18.46 18.74 3.19% -0.74% 0% 30517 0.5762 145.26 18.88 0% 0 0% 0 0% 0 0% 0%
20230825 18.34 18.49 18.04 18.16 -1.2% -0.44% 0% 14015 0.2557 58.86 18.24 0% 0 0% 0 0% 0 0% 0%
20230824 18.01 18.52 18.01 18.38 2.05% 0.33% 0% 17149 0.3141 66.05 18.32 0% 0 0% 0 0% 0 0% 0%
20230823 18.52 18.6 18 18.01 -3.43% -1.04% 0% 17837 0.3246 65.45 18.2 0% 0 0% 0 0% 0 0% 0%
20230822 18.62 18.96 18.17 18.65 0.81% 1.47% 0% 32896 0.6047 117.56 18.38 0% 0 0% 0 0% 0 0% 0%
20230821 18.11 19.16 18.07 18.5 1.65% -1.07% 0% 26433 0.4944 96.37 18.7 0% 0 0% 0 0% 0 0% 0%
20230818 18.38 18.69 18.19 18.2 -2.15% -1.09% 0% 12377 0.2277 39.68 18.4 0% 0 0% 0 0% 0 0% 0%
20230817 18.19 18.64 17.95 18.6 1.53% 1.58% 0% 19222 0.3519 52.04 18.31 0% 0 0% 0 0% 0 0% 0%
20230816 18.32 18.52 18.21 18.32 -0.05% -0.22% 0% 13491 0.2477 32.2 18.36 0% 0 0% 0 0% 0 0% 0%
20230815 18.79 18.87 18.19 18.33 -2.45% -0.27% 0% 20539 0.3775 43.75 18.38 0% 0 0% 0 0% 0 0% 0%
20230814 19.18 19.29 18.57 18.79 -2.74% -0.05% 0% 28249 0.531 50.59 18.8 0% 0 0% 0 0% 0 0% 0%
20230811 20.3 20.3 19.29 19.32 -3.69% -1.28% 0% 33548 0.6566 57.51 19.57 0% 0 0% 0 0% 0 0% 0%
20230810 19.91 20.18 19.8 20.06 0.45% 0.3% 0% 24526 0.4906 49.71 20 0% 0 0% 0 0% 0 0% 0%
20230809 20.27 20.37 19.94 19.97 -1.82% -0.5% 0% 22020 0.4419 45.51 20.07 0% 0 0% 0 0% 0 0% 0%
20230808 20.32 20.41 20.03 20.34 0.1% 0.59% 0% 26052 0.5267 46.78 20.22 0% 0 0% 0 0% 0 0% 0%
20230807 19.91 20.6 19.9 20.32 1.5% -0.29% 0% 52901 1.0781 95.19 20.38 0% 0 0% 0 0% 0 0% 0%
20230804 20.13 20.55 19.78 20.02 -0.25% -0.84% 0% 59311 1.1974 109.87 20.19 0% 0 0% 0 0% 0 0% 0%
20230803 19.91 20.5 19.7 20.07 0.75% -0.74% 0% 62276 1.2592 120.1 20.22 0% 0 0% 0 0% 0 0% 0%
20230802 20.05 20.25 19.6 19.92 -1.34% 0.35% 0% 48174 0.9562 98.37 19.85 0% 0 0% 0 0% 0 0% 0%
20230801 19.66 20.66 19.55 20.19 1.61% -0.79% 0% 94691 1.9265 207.83 20.35 0% 0 0% 0 0% 0 0% 0%
20230731 19.55 20.05 19.41 19.87 3.44% 0.3% 0% 64162 1.2709 159.75 19.81 0% 0 0% 0 0% 0 0% 0%
20230728 19.05 19.33 18.82 19.21 1.11% 0.05% 0% 31190 0.5987 79.14 19.2 0% 0 0% 0 0% 0 0% 0%
20230727 19.19 19.25 18.97 19 -0.31% -0.58% 0% 16967 0.3242 44.33 19.11 0% 0 0% 0 0% 0 0% 0%
20230726 19.08 19.23 18.85 19.06 0.05% 0.05% 0% 14528 0.2768 36.61 19.05 0% 0 0% 0 0% 0 0% 0%
20230725 18.92 19.35 18.92 19.05 1.44% -0.26% 0% 31777 0.6069 76.91 19.1 0% 0 0% 0 0% 0 0% 0%
20230724 19.2 19.3 18.76 18.78 -2.03% -0.37% 0% 32866 0.6195 81.74 18.85 0% 0 0% 0 0% 0 0% 0%
20230721 18.82 19.84 18.71 19.17 1.81% -0.78% 0% 40989 0.7921 105.55 19.32 0% 0 0% 0 0% 0 0% 0%
20230720 18.88 19.13 18.78 18.83 -0.63% -0.53% 0% 26988 0.5109 74.72 18.93 0% 0 0% 0 0% 0 0% 0%
20230719 19.04 19.12 18.45 18.95 -0.79% 1.17% 0% 36719 0.6877 105.08 18.73 0% 0 0% 0 0% 0 0% 0%
20230718 19.95 19.96 19.04 19.1 -4.26% -0.83% 0% 40959 0.7887 129.99 19.26 0% 0 0% 0 0% 0 0% 0%
20230717 19.28 19.95 19.28 19.95 2.1% 1.06% 0% 50527 0.9976 177.27 19.74 0% 0 0% 0 0% 0 0% 0%
20230714 19.89 20 19.49 19.54 -1.96% -0.66% 0% 23183 0.456 86.17 19.67 0% 0 0% 0 0% 0 0% 0%
20230713 19.71 20.33 19.5 19.93 1.17% 0.1% 0% 31410 0.6254 115.6 19.91 0% 0 0% 0 0% 0 0% 0%
20230712 20.77 20.8 19.64 19.7 -2.48% -1.15% 0% 27136 0.5409 184.36 19.93 0% 0 0% 0 0% 0 0% 0%
20230711 19.79 20.23 19.62 20.2 2.07% 1.25% 0% 12376 0.2469 46.1 19.95 0% 0 0% 0 0% 0 0% 0%
20230710 20.84 20.87 19.76 19.79 -3.98% -1.64% 0% 24515 0.4932 180.46 20.12 0% 0 0% 0 0% 0 0% 0%
20230707 20.75 20.84 20.49 20.61 -0.43% 0% 0% 5177 0.1067 43.69 20.61 0% 0 0% 0 0% 0 0% 0%
20230706 20.81 21.07 20.67 20.7 -0.81% -0.48% 0% 6332 0.1317 23.16 20.8 0% 0 0% 0 0% 0 0% 0%
20230705 21.36 21.36 20.81 20.87 -2.29% -0.76% 0% 7665 0.1612 61.48 21.03 0% 0 0% 0 0% 0 0% 0%
20230704 21.41 21.59 21.16 21.36 -0.23% -0.05% 0% 10190 0.2178 38.79 21.37 0% 0 0% 0 0% 0 0% 0%
20230703 21.4 21.47 21.08 21.41 0.71% 0.56% 0% 12806 0.2726 50.19 21.29 0% 0 0% 0 0% 0 0% 0%
20230630 20.83 21.43 20.83 21.26 1.38% 0.47% 0% 15380 0.3255 65.14 21.16 0% 0 0% 0 0% 0 0% 0%
20230629 21.03 21.24 20.66 20.97 -1.04% 0.05% 0% 13508 0.2831 59.27 20.96 0% 0 0% 0 0% 0 0% 0%
20230628 20.28 21.38 20.01 21.19 4.64% 1.83% 0% 20954 0.436 97.57 20.81 0% 0 0% 0 0% 0 0% 0%
20230627 20.15 20.36 20 20.25 0.35% 0.2% 0% 7386 0.1493 36.06 20.21 0% 0 0% 0 0% 0 0% 0%
20230626 20.8 20.8 20.12 20.18 -3.03% -0.88% 0% 9049 0.1842 49.58 20.36 0% 0 0% 0 0% 0 0% 0%
20230621 20.98 21.3 20.72 20.81 -0.76% -1.05% 0% 10262 0.2158 62.6 21.03 0% 0 0% 0 0% 0 0% 0%
20230620 21.34 21.38 20.93 20.97 -1.36% -0.66% 0% 7541 0.1592 47.5 21.11 0% 0 0% 0 0% 0 0% 0%
20230619 21.94 22 21.36 21.51 -1.28% -0.46% 0% 10853 0.2345 68.18 21.61 0% 0 0% 0 0% 0 0% 0%
20230616 22.07 22.19 21.58 21.79 -1.27% -0.14% 0% 11445 0.2497 72.96 21.82 0% 0 0% 0 0% 0 0% 0%
20230615 22.05 22.25 21.85 22.07 0.09% 0.18% 0% 11139 0.2454 71.62 22.03 0% 0 0% 0 0% 0 0% 0%
20230614 21.5 22.29 21.39 22.05 2.46% 0.46% 0% 16577 0.3639 107 21.95 0% 0 0% 0 0% 0 0% 0%
20230613 21.88 22.1 21.5 21.52 -2.18% -1.06% 0% 10677 0.2322 70.53 21.75 0% 0 0% 0 0% 0 0% 0%
20230612 21.57 22.3 21.09 22 2.28% 1.01% 0% 19198 0.4181 127.1 21.78 0% 0 0% 0 0% 0 0% 0%
20230609 20.98 21.58 20.6 21.51 3.17% 1.7% 0% 13757 0.2909 94.86 21.15 0% 0 0% 0 0% 0 0% 0%
20230608 21.26 21.27 20.85 20.85 -1% -0.62% 0% 7282 0.1528 51.31 20.98 0% 0 0% 0 0% 0 0% 0%
20230607 21.27 21.4 20.93 21.06 -0.71% -0.52% 0% 7955 0.1684 53.95 21.17 0% 0 0% 0 0% 0 0% 0%
20230606 21.51 21.7 21.18 21.21 -1.67% -1.03% 0% 9632 0.2064 63.11 21.43 0% 0 0% 0 0% 0 0% 0%
20230605 21.54 21.6 21.24 21.57 0.42% 0.75% 0% 10480 0.2244 61.38 21.41 0% 0 0% 0 0% 0 0% 0%
20230602 21.1 21.71 20.96 21.48 1.8% 0.51% 0% 12216 0.2611 68.38 21.37 0% 0 0% 0 0% 0 0% 0%
20230601 20.99 21.39 20.9 21.1 0.67% -0.24% 0% 11039 0.2335 79.56 21.15 0% 0 0% 0 0% 0 0% 0%
20230531 21.21 21.28 20.84 20.96 -1.55% -0.05% 0% 10300 0.216 73.45 20.97 0% 0 0% 0 0% 0 0% 0%
20230530 21.6 21.6 20.83 21.29 -0.98% 0.71% 0% 10022 0.2119 51.43 21.14 0% 0 0% 0 0% 0 0% 0%
20230529 21.62 21.86 21.37 21.5 -1.01% -0.09% 0% 8419 0.1812 41.47 21.52 0% 0 0% 0 0% 0 0% 0%
20230526 21.91 22.05 21.55 21.72 -0.5% 0.05% 0% 8311 0.1804 38.71 21.71 0% 0 0% 0 0% 0 0% 0%
20230525 22 22.02 21.6 21.83 0.05% 0.14% 0% 10551 0.23 46.31 21.8 0% 0 0% 0 0% 0 0% 0%
20230524 22.18 22.18 21.78 21.82 -1.27% -0.46% 0% 10594 0.2322 45.23 21.92 0% 0 0% 0 0% 0 0% 0%
20230523 22.79 22.89 22.1 22.1 -2.99% -1.65% 0% 15850 0.3561 65.82 22.47 0% 0 0% 0 0% 0 0% 0%
20230522 22.15 22.88 21.95 22.78 2.84% 1.06% 0% 18033 0.4064 75.53 22.54 0% 0 0% 0 0% 0 0% 0%
20230519 21.7 22.16 21.32 22.15 2.07% 0.91% 0% 17035 0.3739 64.7 21.95 0% 0 0% 0 0% 0 0% 0%
20230518 21.75 22.02 21.56 21.7 -0.46% -0.23% 0% 11626 0.2529 44.03 21.75 0% 0 0% 0 0% 0 0% 0%
20230517 22 22.18 21.67 21.8 -1.58% -0.14% 0% 13470 0.2941 50.3 21.83 0% 0 0% 0 0% 0 0% 0%
20230516 22.12 22.3 21.73 22.15 0.14% 0.5% 0% 15003 0.3307 56.72 22.04 0% 0 0% 0 0% 0 0% 0%
20230515 22.12 22.35 21.74 22.12 -0.81% 0.77% 0% 19235 0.4223 71.26 21.95 0% 0 0% 0 0% 0 0% 0%
20230510 22.88 23.38 22.59 23.37 2.73% 0.86% 0% 15661 0.3628 87.09 23.17 0% 0 0% 0 0% 0 0% 0%
20230509 22.96 23.18 22.5 22.75 -1.56% -0.31% 0% 16015 0.3655 59.03 22.82 0% 0 0% 0 0% 0 0% 0%
20230508 24.03 24.23 22.85 23.11 -3.75% -1.03% 0% 21949 0.5124 82.51 23.35 0% 0 0% 0 0% 0 0% 0%
20230505 25.34 25.34 23.82 24.01 -4.57% -1.23% 0% 18977 0.4614 75.06 24.31 0% 0 0% 0 0% 0 0% 0%
20230504 24.73 25.75 24.38 25.16 2.69% -0.16% 0% 27289 0.6877 106.63 25.2 0% 0 0% 0 0% 0 0% 0%
20230428 23.71 24.55 23.7 24.5 2.64% 1.28% 0% 12081 0.2922 43.84 24.19 0% 0 0% 0 0% 0 0% 0%
20230427 23.66 24.09 23.4 23.87 0.8% 0.04% 0% 9381 0.2238 31.93 23.86 0% 0 0% 0 0% 0 0% 0%
20230426 23.66 23.72 23.19 23.68 1.28% 0.89% 0% 8947 0.21 27.26 23.47 0% 0 0% 0 0% 0 0% 0%
20230425 23.39 23.73 23.14 23.38 0.34% -0.09% 0% 13588 0.318 38.67 23.4 0% 0 0% 0 0% 0 0% 0%
20230424 24.26 24.65 23.23 23.3 -4.15% -0.85% 0% 18323 0.4306 47.3 23.5 0% 0 0% 0 0% 0 0% 0%
20230421 24.94 25.71 24.2 24.31 -2.64% -1.7% 0% 19445 0.4808 52.08 24.73 0% 0 0% 0 0% 0 0% 0%
20230420 25.55 25.71 24.84 24.97 -2.27% -0.6% 0% 12501 0.314 33.67 25.12 0% 0 0% 0 0% 0 0% 0%
20230419 26.03 26.03 25.42 25.55 -1.35% -0.43% 0% 14033 0.3601 38.57 25.66 0% 0 0% 0 0% 0 0% 0%
20230418 25.25 26.25 25.03 25.9 1.81% 0.86% 0% 23352 0.5997 62.37 25.68 0% 0 0% 0 0% 0 0% 0%
20230417 24.84 25.68 24.81 25.44 2.5% 0.83% 0% 26455 0.6674 66.95 25.23 0% 0 0% 0 0% 0 0% 0%
20230414 25 25.38 24.82 24.82 -0.72% -0.76% 0% 14816 0.3706 37.57 25.01 0% 0 0% 0 0% 0 0% 0%
20230413 24.92 25.6 24.8 25 0.36% -0.83% 0% 25783 0.65 66.77 25.21 0% 0 0% 0 0% 0 0% 0%
20230412 24.85 25.42 24.84 24.91 0.24% -0.48% 0% 19289 0.4828 52.01 25.03 0% 0 0% 0 0% 0 0% 0%
20230411 24.5 25.63 24.2 24.85 2.9% -0.04% 0% 31963 0.7946 89.45 24.86 0% 0 0% 0 0% 0 0% 0%
20230410 24.21 24.45 23.85 24.15 -0.58% 0.17% 0% 17563 0.4235 52.21 24.11 0% 0 0% 0 0% 0 0% 0%
20230407 24 24.49 23.95 24.29 1.04% 0.37% 0% 16136 0.3905 47.94 24.2 0% 0 0% 0 0% 0 0% 0%
20230406 24.51 24.63 23.92 24.04 -1.96% -0.5% 0% 13425 0.3244 40.64 24.16 0% 0 0% 0 0% 0 0% 0%
20230404 24.9 24.9 24.33 24.52 -1.64% 0.16% 0% 24665 0.6039 72.49 24.48 0% 0 0% 0 0% 0 0% 0%
20230403 25.65 25.65 24.7 24.93 -2.73% -0.4% 0% 41128 1.0293 117.48 25.03 0% 0 0% 0 0% 0 0% 0%
20230331 25.18 26.18 24.89 25.63 2.56% 0.2% 0% 28243 0.7224 85.23 25.58 0% 0 0% 0 0% 0 0% 0%
20230330 24.6 25.11 24.37 24.99 1.96% 0.52% 0% 12812 0.3185 37.68 24.86 0% 0 0% 0 0% 0 0% 0%
20230329 24.66 24.8 24.32 24.51 -0.61% -0.04% 0% 7599 0.1863 20.82 24.52 0% 0 0% 0 0% 0 0% 0%
20230328 24.83 24.98 24.52 24.66 -0.36% -0.16% 0% 9813 0.2424 26.12 24.7 0% 0 0% 0 0% 0 0% 0%
20230327 24.5 24.78 24.48 24.75 0.94% 0.45% 0% 10407 0.2564 26.55 24.64 0% 0 0% 0 0% 0 0% 0%
20230324 24.73 25.55 24.33 24.52 -1.92% -1.72% 0% 22610 0.5641 58.96 24.95 0% 0 0% 0 0% 0 0% 0%
20230323 25.15 25.15 24.49 25 -0.6% 1.05% 0% 15143 0.3747 64.69 24.74 0% 0 0% 0 0% 0 0% 0%
20230322 25.2 25.48 25.07 25.15 0.64% -0.36% 0% 11776 0.2972 31.68 25.24 0% 0 0% 0 0% 0 0% 0%
20230321 24.54 25.08 24.28 24.99 2.42% 1.13% 0% 16110 0.3981 43.39 24.71 0% 0 0% 0 0% 0 0% 0%
20230320 25.05 25.05 24 24.4 -1.97% -0.04% 0% 22424 0.5473 61.53 24.41 0% 0 0% 0 0% 0 0% 0%
20230317 25.66 25.97 24.77 24.89 -3% -1.23% 0% 24342 0.6135 67.58 25.2 0% 0 0% 0 0% 0 0% 0%
20230316 25.88 26 25.3 25.66 -0.93% 0.39% 0% 23025 0.5886 64.99 25.56 0% 0 0% 0 0% 0 0% 0%
20230315 26.4 26.79 25.76 25.9 -1.26% -0.96% 0% 18492 0.4835 53.64 26.15 0% 0 0% 0 0% 0 0% 0%
20230314 27.38 27.65 26.16 26.23 -4.13% -1.5% 0% 28183 0.7504 83.95 26.63 0% 0 0% 0 0% 0 0% 0%
20230313 26.69 27.49 26.55 27.36 2.51% 1.52% 0% 19219 0.5179 58.53 26.95 0% 0 0% 0 0% 0 0% 0%
20230310 27.98 27.98 26.65 26.69 -4.13% -1.15% 0% 24467 0.6606 75.59 27 0% 0 0% 0 0% 0 0% 0%
20230309 28.5 28.64 27.8 27.84 -2.28% -1.03% 0% 10328 0.2905 33.96 28.13 0% 0 0% 0 0% 0 0% 0%
20230308 28.24 28.58 27.5 28.49 0.96% 0.92% 0% 14107 0.3982 45.89 28.23 0% 0 0% 0 0% 0 0% 0%
20230307 29.1 29.82 28.05 28.22 -3.22% -1.74% 0% 29498 0.8472 96.78 28.72 0% 0 0% 0 0% 0 0% 0%
20230306 27.87 29.25 27.8 29.16 4.07% 1.99% 0% 32552 0.9308 112.14 28.59 0% 0 0% 0 0% 0 0% 0%
20230303 28.99 29.49 28 28.02 -3.08% -1.89% 0% 26772 0.7646 99.04 28.56 0% 0 0% 0 0% 0 0% 0%
20230302 29.44 29.44 28.28 28.91 -1.83% 0.24% 0% 34671 0.9998 130.83 28.84 0% 0 0% 0 0% 0 0% 0%
20230301 29.39 29.52 28.53 29.45 -0.51% 1.27% 0% 31537 0.9171 120.73 29.08 0% 0 0% 0 0% 0 0% 0%
20230228 29 29.66 28.52 29.6 2% 1.23% 0% 25346 0.7411 100.05 29.24 0% 0 0% 0 0% 0 0% 0%
20230227 28.75 29.66 28.61 29.02 -0.03% -0.14% 0% 16496 0.4794 57.02 29.06 0% 0 0% 0 0% 0 0% 0%
20230224 28.73 29.39 28.3 29.03 0.94% 0.48% 0% 20746 0.5994 56.75 28.89 0% 0 0% 0 0% 0 0% 0%
20230223 29.12 29.36 28.6 28.76 -1.91% -0.38% 0% 17009 0.491 42.06 28.87 0% 0 0% 0 0% 0 0% 0%
20230222 28.98 29.74 28.63 29.32 1% 0.03% 0% 22224 0.6514 54.07 29.31 0% 0 0% 0 0% 0 0% 0%
20230221 28.86 29.35 28.61 29.03 -0.41% 0.42% 0% 16203 0.4684 38.31 28.91 0% 0 0% 0 0% 0 0% 0%
20230220 28.8 29.3 28.58 29.15 1.22% 0.55% 0% 19462 0.5642 46.48 28.99 0% 0 0% 0 0% 0 0% 0%
20230217 29.01 29.77 28.78 28.8 -0.72% -1.34% 0% 26857 0.784 62.98 29.19 0% 0 0% 0 0% 0 0% 0%
20230216 30.11 30.28 28.8 29.01 -2.88% -2.03% 0% 30874 0.9141 74.95 29.61 0% 0 0% 0 0% 0 0% 0%
20230215 30.24 30.33 29.8 29.87 -1.06% -0.47% 0% 21785 0.6537 53.15 30.01 0% 0 0% 0 0% 0 0% 0%
20230214 30.56 30.89 29.6 30.19 -3.11% 0.27% 0% 53440 1.6089 134.33 30.11 0% 0 0% 0 0% 0 0% 0%
20230213 29.95 31.58 28.75 31.16 5.56% 2.77% 0% 85294 2.5864 243.71 30.32 0% 0 0% 0 0% 0 0% 0%
20230210 27.5 29.52 27.5 29.52 9.99% 2.71% 0% 58846 1.6913 201.23 28.74 0% 0 0% 0 0% 0 0% 0%
20230209 25.65 26.95 25.6 26.84 3.43% 1.9% 0% 32528 0.8569 122.88 26.34 0% 0 0% 0 0% 0 0% 0%
20230208 26.76 26.76 25.36 25.95 -2.74% 0.62% 0% 33248 0.8575 134.92 25.79 0% 0 0% 0 0% 0 0% 0%
20230207 26.81 26.93 26.46 26.68 -0.48% 0.19% 0% 12853 0.3423 59.02 26.63 0% 0 0% 0 0% 0 0% 0%
20230206 27.93 27.93 26.53 26.81 -4.83% -0.63% 0% 33037 0.8913 150.53 26.98 0% 0 0% 0 0% 0 0% 0%
20230203 28.54 28.7 27.7 28.17 -2.02% 0.25% 0% 19212 0.5398 97.34 28.1 0% 0 0% 0 0% 0 0% 0%
20230202 27.2 29.8 27.01 28.75 5.7% 0.95% 0% 38588 1.0988 212.83 28.48 0% 0 0% 0 0% 0 0% 0%
20230201 27.18 27.34 26.95 27.2 0.07% 0.33% 0% 13300 0.3605 83.17 27.11 0% 0 0% 0 0% 0 0% 0%
20230131 27.73 27.79 26.96 27.18 -2.02% -0.11% 0% 13530 0.3681 78.76 27.21 0% 0 0% 0 0% 0 0% 0%
20230130 27.9 28.4 27.33 27.74 0.54% 0.04% 0% 14373 0.3985 78.1 27.73 0% 0 0% 0 0% 0 0% 0%
20230120 27.41 27.97 27.41 27.59 -0.36% -0.22% 0% 8259 0.2284 43.49 27.65 0% 0 0% 0 0% 0 0% 0%
20230119 27.8 28.1 27.6 27.69 -0.86% -0.47% 0% 9490 0.264 53.25 27.82 0% 0 0% 0 0% 0 0% 0%
20230118 28.13 28.57 27.59 27.93 0.04% -0.43% 0% 12711 0.3565 60.95 28.05 0% 0 0% 0 0% 0 0% 0%
20230117 28.6 28.79 27.42 27.92 -2.62% 0% 0% 19593 0.5471 92.21 27.92 0% 0 0% 0 0% 0 0% 0%
20230116 29.4 30.19 28.63 28.67 -2.88% -1.68% 0% 17686 0.5157 85.03 29.16 0% 0 0% 0 0% 0 0% 0%
20230113 29.21 29.96 29.06 29.52 0% -0.24% 0% 6594 0.1951 32.74 29.59 0% 0 0% 0 0% 0 0% 0%
20230112 30.06 30.28 29.45 29.52 -1.53% -1.04% 0% 10393 0.31 51.26 29.83 0% 0 0% 0 0% 0 0% 0%
20230111 29.76 31.26 29.5 29.98 0.74% -1.28% 0% 24069 0.7309 121.88 30.37 0% 0 0% 0 0% 0 0% 0%
20230110 28.6 30.68 28.17 29.76 4.02% -0.2% 0% 24910 0.7428 132.48 29.82 0% 0 0% 0 0% 0 0% 0%
20230109 28.79 29.48 27.63 28.61 0.32% 0.07% 0% 20720 0.5923 111.68 28.59 0% 0 0% 0 0% 0 0% 0%
20230106 28.23 28.73 27.7 28.52 0.99% 0.6% 0% 15361 0.4355 88.79 28.35 0% 0 0% 0 0% 0 0% 0%
20230105 26.98 28.75 26.61 28.24 3.75% 1.58% 0% 25991 0.7226 153.57 27.8 0% 0 0% 0 0% 0 0% 0%
20230104 26.89 27.37 26.2 27.22 0.59% 1.26% 0% 15317 0.4117 97.73 26.88 0% 0 0% 0 0% 0 0% 0%
20230103 28.18 28.34 26.88 27.06 -4.48% -0.73% 0% 24266 0.6616 164.21 27.26 0% 0 0% 0 0% 0 0% 0%
20221230 27.98 28.68 26.92 28.33 2.61% 2.42% 0% 15604 0.4316 128.89 27.66 0% 0 0% 0 0% 0 0% 0%
20221229 28.26 28.26 27.51 27.61 -1.67% -0.83% 0% 8941 0.2489 68.81 27.84 0% 0 0% 0 0% 0 0% 0%
20221228 29.03 29.03 27.91 28.08 -2.9% -0.78% 0% 8893 0.2517 65.24 28.3 0% 0 0% 0 0% 0 0% 0%
20221227 28.8 29.4 28.1 28.92 -0.07% 0.31% 0% 12896 0.3718 89.66 28.83 0% 0 0% 0 0% 0 0% 0%
20221226 28.09 29.65 27.62 28.94 5.2% 0.35% 0% 18081 0.5215 119.59 28.84 0% 0 0% 0 0% 0 0% 0%
20221223 27 28.08 26.95 27.51 0.95% 0.04% 0% 7666 0.2108 49.37 27.5 0% 0 0% 0 0% 0 0% 0%
20221222 27.87 28.26 27 27.25 -1.05% -1.66% 0% 8843 0.245 51.24 27.71 0% 0 0% 0 0% 0 0% 0%
20221221 27.34 28.27 27.21 27.54 0.73% -0.07% 0% 8625 0.2377 45 27.56 0% 0 0% 0 0% 0 0% 0%
20221220 27.99 27.99 26.98 27.34 -1.94% -0.11% 0% 8878 0.243 42.29 27.37 0% 0 0% 0 0% 0 0% 0%
20221219 28.76 28.89 27.75 27.88 -3.06% -1.34% 0% 10696 0.3023 42.82 28.26 0% 0 0% 0 0% 0 0% 0%
20221216 28.72 29 28.18 28.76 0.63% 0.81% 0% 11472 0.3273 40.2 28.53 0% 0 0% 0 0% 0 0% 0%
20221215 29.9 30.01 28.52 28.58 -3.77% -1.58% 0% 16550 0.4806 57.03 29.04 0% 0 0% 0 0% 0 0% 0%
20221214 29.32 30.35 29.03 29.7 -0.03% -0.47% 0% 17246 0.5147 67.12 29.84 0% 0 0% 0 0% 0 0% 0%
20221213 29.28 30.4 28.8 29.71 1.36% 0% 0% 18293 0.5435 58.2 29.71 0% 0 0% 0 0% 0 0% 0%
20221212 29.75 30.14 29.2 29.31 -1.97% -0.58% 0% 11525 0.3397 34.51 29.48 0% 0 0% 0 0% 0 0% 0%
20221209 30.13 30.18 28.7 29.9 -0.99% 1.15% 0% 20434 0.6041 59.61 29.56 0% 0 0% 0 0% 0 0% 0%
20221208 29.64 30.63 29.4 30.2 1.24% 0.73% 0% 22149 0.6641 66.7 29.98 0% 0 0% 0 0% 0 0% 0%
20221207 30.5 30.5 29.5 29.83 -1.13% 0.07% 0% 19702 0.5873 59.38 29.81 0% 0 0% 0 0% 0 0% 0%
20221206 30.69 32.6 29.84 30.17 -1.73% -3.05% 0% 45946 1.4299 146.87 31.12 0% 0 0% 0 0% 0 0% 0%
20221205 29.08 31.18 29.08 30.7 6.63% 0.72% 0% 40267 1.2275 143.07 30.48 0% 0 0% 0 0% 0 0% 0%
20221202 28.34 29.29 28.16 28.79 0.73% 0.28% 0% 14408 0.4137 52.09 28.71 0% 0 0% 0 0% 0 0% 0%
20221201 30 30.55 28.01 28.58 0.28% -1.69% 0% 35426 1.0297 125 29.07 0% 0 0% 0 0% 0 0% 0%
20221130 29.25 29.7 27.9 28.5 -3.91% -0.25% 0% 28443 0.8126 91.59 28.57 0% 0 0% 0 0% 0 0% 0%
20221129 27.91 29.8 27.91 29.66 4.84% 2.13% 0% 35200 1.0223 112.7 29.04 0% 0 0% 0 0% 0 0% 0%
20221128 26.75 28.29 26.08 28.29 4.78% 4.05% 0% 24741 0.6726 78.07 27.19 0% 0 0% 0 0% 0 0% 0%
20221125 27.32 28.08 26.62 27 -1.46% -1.53% 0% 15026 0.412 48.6 27.42 0% 0 0% 0 0% 0 0% 0%
20221124 26.49 27.48 26 27.4 3.51% 1.37% 0% 15702 0.4244 50.2 27.03 0% 0 0% 0 0% 0 0% 0%
20221123 26.83 27.08 25.43 26.47 -1.08% 1.46% 0% 17825 0.4651 57.49 26.09 0% 0 0% 0 0% 0 0% 0%
20221122 27.67 27.89 26.59 26.76 -3.29% -1.15% 0% 11307 0.3061 38.96 27.07 0% 0 0% 0 0% 0 0% 0%
20221121 28.03 28.38 27.18 27.67 -1.81% 0.29% 0% 24690 0.6811 87.59 27.59 0% 0 0% 0 0% 0 0% 0%
20221118 28.7 29.66 27.92 28.18 -1.81% -2.02% 0% 28484 0.8193 106.53 28.76 0% 0 0% 0 0% 0 0% 0%
20221117 27.46 29.18 26.85 28.7 3.87% 0.7% 0% 54248 1.5463 203.67 28.5 0% 0 0% 0 0% 0 0% 0%
20221116 26.2 27.78 26.02 27.63 5.46% 1.62% 0% 34816 0.9466 146.08 27.19 0% 0 0% 0 0% 0 0% 0%
20221115 26.51 26.81 25.85 26.2 0.23% -0.23% 0% 13743 0.3609 51.96 26.26 0% 0 0% 0 0% 0 0% 0%
20221114 26.33 26.98 25.82 26.14 -0.23% -1.06% 0% 18949 0.5006 69.89 26.42 0% 0 0% 0 0% 0 0% 0%
20221111 26.4 26.49 25.41 26.2 2.38% 0.92% 0% 16773 0.4354 62.57 25.96 0% 0 0% 0 0% 0 0% 0%
20221110 25.79 25.92 25.32 25.59 -0.93% -0.12% 0% 10826 0.2774 39.44 25.62 0% 0 0% 0 0% 0 0% 0%
20221109 26 26.2 25.5 25.83 -0.69% 0.27% 0% 10227 0.2634 36.91 25.76 0% 0 0% 0 0% 0 0% 0%
20221108 26.62 27 25.9 26.01 -2.84% -0.84% 0% 10100 0.2649 36.59 26.23 0% 0 0% 0 0% 0 0% 0%
20221107 26.49 27.27 26.25 26.77 0.04% -0.26% 0% 22974 0.6167 82.53 26.84 0% 0 0% 0 0% 0 0% 0%
20221104 25.78 27.37 25.78 26.76 3.24% 0.45% 0% 28211 0.7515 103.38 26.64 0% 0 0% 0 0% 0 0% 0%
20221103 25.96 26.52 25.66 25.92 -1.48% -0.12% 0% 21292 0.5526 81.45 25.95 0% 0 0% 0 0% 0 0% 0%
20221102 25.3 27.32 25.3 26.31 2.77% -1.46% 0% 53777 1.4358 215.04 26.7 0% 0 0% 0 0% 0 0% 0%
20221101 23.84 25.98 23.71 25.6 7.38% 2.56% 0% 30397 0.7588 131.14 24.96 0% 0 0% 0 0% 0 0% 0%
20221031 23.09 23.97 22.85 23.84 5.02% 1.19% 0% 13481 0.3176 57.87 23.56 0% 0 0% 0 0% 0 0% 0%
20221028 24 24.01 22.63 22.7 -5.38% -1.9% 0% 18561 0.4295 70.81 23.14 0% 0 0% 0 0% 0 0% 0%
20221027 24.34 24.89 23.99 23.99 -2.28% -1.32% 0% 13608 0.3308 52.43 24.31 0% 0 0% 0 0% 0 0% 0%
20221026 24.46 25.5 24.38 24.55 0.33% -0.89% 0% 12976 0.3214 47.29 24.77 0% 0 0% 0 0% 0 0% 0%
20221025 23.6 24.7 23.07 24.47 1.79% 1.96% 0% 19652 0.4717 66.04 24 0% 0 0% 0 0% 0 0% 0%
20221024 24.53 25 23.85 24.04 -3.88% -1.15% 0% 15848 0.3854 51.85 24.32 0% 0 0% 0 0% 0 0% 0%
20221021 25 25.4 24.49 25.01 0.04% 0.48% 0% 12845 0.3197 38.42 24.89 0% 0 0% 0 0% 0 0% 0%
20221020 24.7 25.5 24.54 25 0.68% -0.68% 0% 16336 0.4112 45.63 25.17 0% 0 0% 0 0% 0 0% 0%
20221019 25.4 25.45 24.49 24.83 -2.63% -0.24% 0% 21365 0.5317 54.15 24.89 0% 0 0% 0 0% 0 0% 0%
20221018 26.31 26.33 25.3 25.5 -2.78% -0.55% 0% 17884 0.4585 40.03 25.64 0% 0 0% 0 0% 0 0% 0%
20221017 25.19 26.62 25.12 26.23 3.63% 1.24% 0% 33192 0.8601 67.93 25.91 0% 0 0% 0 0% 0 0% 0%
20220720 19.26 19.26 19.26 19.26 9.99% 0.1% 0% 2188 0.0421 20.32 19.24 0% 0 0% 0 0% 0 0% 0%
20220719 17.51 17.51 17.51 17.51 9.99% 0.11% 0% 1790 0.0313 11.93 17.49 0% 0 0% 0 0% 0 0% 0%
20220718 15.92 15.92 15.92 15.92 10.02% -0.13% 0% 2529 0.0403 10.67 15.94 0% 0 0% 0 0% 0 0% 0%
20220715 12.06 14.47 12.06 14.47 43.98% 0.28% 0% 13232 0.1909 26.69 14.43 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