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. 五芳斋603237
    4. 返回上一页 刷新
股票代码（例：sh603237）       235条   (进入五芳斋股票专站) 五芳斋股票成本分析
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 29.35 29.9 29.3 29.33 -0.44% -0.31% 0% 7995 0.2352 45.87 29.42 0% 0 0% 0 0% 0 0% 0%
20230927 29.38 29.65 29 29.46 0.99% 0.1% 0% 9845 0.2897 52.35 29.43 0% 0 0% 0 0% 0 0% 0%
20230926 29.3 29.35 28.98 29.17 -0.44% 0.14% 0% 8089 0.2356 41.41 29.13 0% 0 0% 0 0% 0 0% 0%
20230925 29.61 29.61 29.25 29.3 -1.31% -0.17% 0% 8084 0.2373 39.81 29.35 0% 0 0% 0 0% 0 0% 0%
20230922 28.95 29.69 28.86 29.69 1.71% 1.02% 0% 9766 0.287 44.51 29.39 0% 0 0% 0 0% 0 0% 0%
20230921 29.53 29.65 29.11 29.19 -1.85% -0.51% 0% 11300 0.3315 46.67 29.34 0% 0 0% 0 0% 0 0% 0%
20230920 29.95 30.28 29.69 29.74 -1.16% -0.6% 0% 10400 0.3112 38.95 29.92 0% 0 0% 0 0% 0 0% 0%
20230919 30.7 30.71 30.01 30.09 -2.31% -0.5% 0% 13646 0.4127 47.98 30.24 0% 0 0% 0 0% 0 0% 0%
20230918 29.9 30.83 29.68 30.8 2.8% 1.18% 0% 20120 0.6125 62.72 30.44 0% 0 0% 0 0% 0 0% 0%
20230915 29.63 30.1 29.22 29.96 1.56% 0.64% 0% 16559 0.493 49.69 29.77 0% 0 0% 0 0% 0 0% 0%
20230914 30.48 30.5 29.47 29.5 -3.18% -0.87% 0% 20723 0.6168 59.06 29.76 0% 0 0% 0 0% 0 0% 0%
20230913 30.55 30.75 30.24 30.47 -0.26% 0.07% 0% 13736 0.4182 38.1 30.45 0% 0 0% 0 0% 0 0% 0%
20230912 30.58 30.89 30.5 30.55 -0.42% -0.42% 0% 16641 0.5105 45.31 30.68 0% 0 0% 0 0% 0 0% 0%
20230911 31 31 30.37 30.68 -1.98% -0.1% 0% 23564 0.7237 61.05 30.71 0% 0 0% 0 0% 0 0% 0%
20230908 31.4 31.82 30.13 31.3 -1.76% 0.84% 0% 31730 0.9849 79.2 31.04 0% 0 0% 0 0% 0 0% 0%
20230907 32.14 32.54 31.62 31.86 0.89% -0.5% 0% 35238 1.1283 83.95 32.02 0% 0 0% 0 0% 0 0% 0%
20230906 31.88 32.17 31.47 31.58 -1.77% -0.44% 0% 28192 0.8943 71.25 31.72 0% 0 0% 0 0% 0 0% 0%
20230905 30.8 32.62 30.65 32.15 3.71% 0.88% 0% 50238 1.6012 134.44 31.87 0% 0 0% 0 0% 0 0% 0%
20230904 30.83 31.5 30.66 31 -0.32% 0.39% 0% 23861 0.7368 69.43 30.88 0% 0 0% 0 0% 0 0% 0%
20230901 30.78 31.57 30.41 31.1 0.65% -0.03% 0% 36129 1.124 111.51 31.11 0% 0 0% 0 0% 0 0% 0%
20230831 29.5 30.9 29.5 30.9 3.87% 1.61% 0% 38606 1.1741 127.6 30.41 0% 0 0% 0 0% 0 0% 0%
20230830 29.88 30.33 29.5 29.75 -1.75% -0.4% 0% 20152 0.6019 71.85 29.87 0% 0 0% 0 0% 0 0% 0%
20230829 29.05 30.31 29.01 30.28 1.68% 1.61% 0% 30227 0.9009 123.71 29.8 0% 0 0% 0 0% 0 0% 0%
20230828 31.43 31.61 29.01 29.78 -2.39% -0.67% 0% 40318 1.2089 184.77 29.98 0% 0 0% 0 0% 0 0% 0%
20230825 30 31.76 29.99 30.51 5.68% -0.81% 0% 64516 1.9843 308.14 30.76 0% 0 0% 0 0% 0 0% 0%
20230824 27.89 28.89 27.51 28.87 3.51% 1.73% 0% 10373 0.2944 61.82 28.38 0% 0 0% 0 0% 0 0% 0%
20230823 28.49 28.56 27.85 27.89 -2.45% -0.92% 0% 8110 0.2283 48.42 28.15 0% 0 0% 0 0% 0 0% 0%
20230822 28.95 29.22 28.18 28.59 -1.14% 0.11% 0% 6303 0.18 36.78 28.56 0% 0 0% 0 0% 0 0% 0%
20230821 28.9 29.25 28.62 28.92 0% -0.34% 0% 4738 0.1375 28.17 29.02 0% 0 0% 0 0% 0 0% 0%
20230818 29.3 29.42 28.81 28.92 -1.47% -0.82% 0% 6039 0.1761 35.87 29.16 0% 0 0% 0 0% 0 0% 0%
20230817 28.59 29.4 28.55 29.35 1.87% 0.93% 0% 10240 0.2978 54.84 29.08 0% 0 0% 0 0% 0 0% 0%
20230816 28.16 29 28.16 28.81 1.73% 0.38% 0% 9850 0.2827 47.39 28.7 0% 0 0% 0 0% 0 0% 0%
20230815 28.5 28.63 28.14 28.32 -1.26% 0.04% 0% 4995 0.1414 24.47 28.31 0% 0 0% 0 0% 0 0% 0%
20230814 28.5 28.73 28.2 28.68 -0.24% 0.81% 0% 6710 0.1909 32.81 28.45 0% 0 0% 0 0% 0 0% 0%
20230811 29.41 29.45 28.7 28.75 -2.41% -1.03% 0% 8978 0.2608 42.05 29.05 0% 0 0% 0 0% 0 0% 0%
20230810 29.58 29.64 29.26 29.46 -0.51% 0.07% 0% 6766 0.1992 30.65 29.44 0% 0 0% 0 0% 0 0% 0%
20230809 29.67 29.8 29.44 29.61 -0.4% 0.2% 0% 4752 0.1404 20.41 29.55 0% 0 0% 0 0% 0 0% 0%
20230808 29.77 29.88 29.3 29.73 -0.17% 0.41% 0% 9403 0.2784 43.62 29.61 0% 0 0% 0 0% 0 0% 0%
20230807 29.85 30.08 29.52 29.78 -1.1% 0.17% 0% 8392 0.2495 36.69 29.73 0% 0 0% 0 0% 0 0% 0%
20230804 30.85 30.85 29.86 30.11 -2.4% -0.3% 0% 20534 0.6201 88.92 30.2 0% 0 0% 0 0% 0 0% 0%
20230803 29.69 31.1 29.63 30.85 4.15% 1.08% 0% 27373 0.8353 119.34 30.52 0% 0 0% 0 0% 0 0% 0%
20230802 29.65 29.98 29.4 29.62 -0.7% -0.03% 0% 7372 0.2184 33.36 29.63 0% 0 0% 0 0% 0 0% 0%
20230801 30.3 30.63 29.78 29.83 -1.32% -0.96% 0% 11458 0.3451 51.96 30.12 0% 0 0% 0 0% 0 0% 0%
20230731 29.75 30.32 29.69 30.23 1.82% 0.47% 0% 15697 0.4723 72.57 30.09 0% 0 0% 0 0% 0 0% 0%
20230728 29.39 29.88 29.23 29.69 0.88% 0.17% 0% 9581 0.284 45.23 29.64 0% 0 0% 0 0% 0 0% 0%
20230727 29.85 29.86 29.4 29.43 -1.44% -0.41% 0% 8363 0.2471 38.13 29.55 0% 0 0% 0 0% 0 0% 0%
20230726 29.9 29.9 29.61 29.86 -0.4% 0.37% 0% 7049 0.2097 31.57 29.75 0% 0 0% 0 0% 0 0% 0%
20230725 29.48 30.05 29.35 29.98 1.8% 1.04% 0% 14912 0.4425 60.9 29.67 0% 0 0% 0 0% 0 0% 0%
20230724 29.99 30.05 29.13 29.45 -1.67% 0.31% 0% 13511 0.3967 50.94 29.36 0% 0 0% 0 0% 0 0% 0%
20230721 28.99 29.95 28.89 29.95 3.85% 1.46% 0% 24332 0.7183 93.88 29.52 0% 0 0% 0 0% 0 0% 0%
20230720 28.56 29.12 28.52 28.84 1.26% 0.21% 0% 11864 0.3415 46.52 28.78 0% 0 0% 0 0% 0 0% 0%
20230719 28.2 28.62 28.2 28.48 0.28% 0.14% 0% 6495 0.1847 25.36 28.44 0% 0 0% 0 0% 0 0% 0%
20230718 28.44 28.6 28.33 28.4 0.04% -0.11% 0% 5209 0.1481 19.97 28.43 0% 0 0% 0 0% 0 0% 0%
20230717 28.5 28.57 28.11 28.39 -0.84% 0.42% 0% 7559 0.2137 27.7 28.27 0% 0 0% 0 0% 0 0% 0%
20230714 29.04 29.04 28.49 28.63 -1.41% -0.28% 0% 10503 0.3015 39.12 28.71 0% 0 0% 0 0% 0 0% 0%
20230713 28.68 29.15 28.66 29.04 1.33% 0.35% 0% 9826 0.2844 37.28 28.94 0% 0 0% 0 0% 0 0% 0%
20230712 29.23 29.36 28.66 28.66 -2.45% -1.07% 0% 10444 0.3026 26.13 28.97 0% 0 0% 0 0% 0 0% 0%
20230711 29.21 29.7 28.87 29.38 0.62% 0.79% 0% 14153 0.4126 52.44 29.15 0% 0 0% 0 0% 0 0% 0%
20230710 29.6 29.72 29.14 29.2 -0.82% -0.48% 0% 8048 0.2361 18.63 29.34 0% 0 0% 0 0% 0 0% 0%
20230707 29.83 29.96 29.41 29.44 -1.17% -0.57% 0% 11426 0.3383 26.06 29.61 0% 0 0% 0 0% 0 0% 0%
20230706 29.97 30.21 29.78 29.79 -0.83% -0.57% 0% 9200 0.2756 30.93 29.96 0% 0 0% 0 0% 0 0% 0%
20230705 30.29 30.36 30.01 30.04 -1.35% -0.36% 0% 9630 0.2903 20.49 30.15 0% 0 0% 0 0% 0 0% 0%
20230704 30.4 30.63 30.23 30.45 -0.46% 0.1% 0% 10003 0.3043 28.4 30.42 0% 0 0% 0 0% 0 0% 0%
20230703 30.2 30.91 30.2 30.59 0.86% 0.2% 0% 11560 0.3529 29.89 30.53 0% 0 0% 0 0% 0 0% 0%
20230630 30.3 30.67 30.05 30.33 0.07% -0.23% 0% 12547 0.3814 29.24 30.4 0% 0 0% 0 0% 0 0% 0%
20230629 31.02 31.31 30.31 30.31 -3.59% -0.88% 0% 21672 0.6627 46.94 30.58 0% 0 0% 0 0% 0 0% 0%
20230628 30.7 31.55 29.97 31.44 1.78% 2.04% 0% 21706 0.6687 46.86 30.81 0% 0 0% 0 0% 0 0% 0%
20230627 31.13 31.39 30.81 30.89 -1.59% -0.35% 0% 12489 0.3872 26.65 31 0% 0 0% 0 0% 0 0% 0%
20230626 31.69 31.95 30.51 31.39 -2.09% 0.77% 0% 23798 0.7413 48.52 31.15 0% 0 0% 0 0% 0 0% 0%
20230621 33.04 33.1 31.75 32.06 -4.04% -1.08% 0% 24232 0.7854 51.07 32.41 0% 0 0% 0 0% 0 0% 0%
20230620 33.99 34.29 33.19 33.41 -1.85% -0.18% 0% 22582 0.7559 48.43 33.47 0% 0 0% 0 0% 0 0% 0%
20230619 33.9 34.18 33.6 34.04 -0.76% 0.5% 0% 20158 0.6827 42.56 33.87 0% 0 0% 0 0% 0 0% 0%
20230616 34.7 34.71 33.33 34.3 -1.15% 1.12% 0% 40943 1.3887 78.18 33.92 0% 0 0% 0 0% 0 0% 0%
20230615 36.5 36.5 34.32 34.7 -5.09% -0.17% 0% 37727 1.3114 73.81 34.76 0% 0 0% 0 0% 0 0% 0%
20230614 49.9 52.06 49.75 51.59 4.12% 0.58% 0% 25433 1.3044 75.04 51.29 0% 0 0% 0 0% 0 0% 0%
20230613 50.2 50.2 48.66 49.55 -0.96% 0.2% 0% 14356 0.7099 42.8 49.45 0% 0 0% 0 0% 0 0% 0%
20230612 50.3 50.66 48.48 50.03 0.06% 1.19% 0% 17254 0.8531 52.04 49.44 0% 0 0% 0 0% 0 0% 0%
20230609 51.9 51.9 49.79 50 -3.21% -1.11% 0% 16025 0.8102 50.13 50.56 0% 0 0% 0 0% 0 0% 0%
20230608 51.42 51.84 50.69 51.66 1.18% 0.7% 0% 14622 0.7501 49.05 51.3 0% 0 0% 0 0% 0 0% 0%
20230607 52.44 53.23 50.63 51.06 -2.61% -0.91% 0% 20709 1.0671 73.44 51.53 0% 0 0% 0 0% 0 0% 0%
20230606 54.39 54.48 52.39 52.43 -3.92% -1.61% 0% 17879 0.9527 69.78 53.29 0% 0 0% 0 0% 0 0% 0%
20230605 55.2 56.82 53.24 54.57 0.92% -0.94% 0% 28763 1.5845 123.95 55.09 0% 0 0% 0 0% 0 0% 0%
20230602 53.8 54.8 52.97 54.07 0.63% 0.3% 0% 14004 0.7549 68.94 53.91 0% 0 0% 0 0% 0 0% 0%
20230601 51.75 54.18 51.24 53.73 4.74% 1.21% 0% 19697 1.0458 112.93 53.09 0% 0 0% 0 0% 0 0% 0%
20230531 51.8 52.39 51 51.3 -1.42% -0.5% 0% 6719 0.3464 40.86 51.56 0% 0 0% 0 0% 0 0% 0%
20230530 52.27 52.79 50.7 52.04 -0.4% 1.38% 0% 9894 0.5079 57.85 51.33 0% 0 0% 0 0% 0 0% 0%
20230529 52 53.5 51.79 52.25 1.02% -0.8% 0% 9780 0.5151 56.99 52.67 0% 0 0% 0 0% 0 0% 0%
20230526 51.66 51.79 50.89 51.72 0.6% 0.74% 0% 7673 0.3939 43.58 51.34 0% 0 0% 0 0% 0 0% 0%
20230525 52.48 52.71 51.1 51.41 -1.85% -0.64% 0% 7868 0.4071 41.65 51.74 0% 0 0% 0 0% 0 0% 0%
20230524 52.89 53.18 52.23 52.38 -1.32% -0.42% 0% 6820 0.3587 37.06 52.6 0% 0 0% 0 0% 0 0% 0%
20230523 53.8 53.97 52.75 53.08 -1.59% -0.47% 0% 9288 0.4953 49.89 53.33 0% 0 0% 0 0% 0 0% 0%
20230522 52.82 54.27 52.66 53.94 2.41% 0.62% 0% 14608 0.7832 78.2 53.61 0% 0 0% 0 0% 0 0% 0%
20230519 51.61 53.38 51.55 52.67 1.48% 0.25% 0% 7257 0.3813 35.21 52.54 0% 0 0% 0 0% 0 0% 0%
20230518 52.16 52.22 51.53 51.9 0.04% 0.04% 0% 6829 0.3543 31.02 51.88 0% 0 0% 0 0% 0 0% 0%
20230517 51.38 51.98 51 51.88 1.05% 0.76% 0% 8264 0.4255 34.12 51.49 0% 0 0% 0 0% 0 0% 0%
20230516 50.97 51.98 50.69 51.34 0.37% -0.12% 0% 17835 0.9168 73.21 51.4 0% 0 0% 0 0% 0 0% 0%
20230515 48.1 51.45 47.28 51.15 6.45% 1.87% 0% 20218 1.0151 85.53 50.21 0% 0 0% 0 0% 0 0% 0%
20230510 47.91 48.08 44.97 45.19 -5.66% -1.85% 0% 22916 1.0551 101.02 46.04 0% 0 0% 0 0% 0 0% 0%
20230509 49 49 47.86 47.9 -2.32% -1.11% 0% 7541 0.3653 32.63 48.44 0% 0 0% 0 0% 0 0% 0%
20230508 48.03 49.36 48 49.04 1.64% 0.7% 0% 12586 0.6129 53.56 48.7 0% 0 0% 0 0% 0 0% 0%
20230505 48.77 49.29 47.88 48.25 -1.93% -0.43% 0% 13631 0.6605 56.83 48.46 0% 0 0% 0 0% 0 0% 0%
20230504 49.52 50.45 47.99 49.2 -7.73% 1.05% 0% 35381 1.7226 143.56 48.69 0% 0 0% 0 0% 0 0% 0%
20230428 50.62 53.33 50.62 53.32 5.13% 1.7% 0% 16299 0.8545 77.63 52.43 0% 0 0% 0 0% 0 0% 0%
20230427 49.24 51.33 49.23 50.72 2.82% 0.67% 0% 9792 0.4933 48.53 50.38 0% 0 0% 0 0% 0 0% 0%
20230426 48 49.96 47.72 49.33 2.58% 0.65% 0% 9578 0.4694 49.94 49.01 0% 0 0% 0 0% 0 0% 0%
20230425 48.2 49.19 47.65 48.09 -0.64% -0.43% 0% 9026 0.436 45.57 48.3 0% 0 0% 0 0% 0 0% 0%
20230424 50.29 50.9 48.07 48.4 -4.54% -1.71% 0% 12787 0.6296 62.55 49.24 0% 0 0% 0 0% 0 0% 0%
20230421 52.2 52.34 50.7 50.7 -1.78% -1.42% 0% 8182 0.4208 40.68 51.43 0% 0 0% 0 0% 0 0% 0%
20230420 52 52.12 51.38 51.62 -1.3% -0.23% 0% 7479 0.387 37.34 51.74 0% 0 0% 0 0% 0 0% 0%
20230419 52.68 52.69 51.6 52.3 -0.76% 0.42% 0% 8065 0.42 37.01 52.08 0% 0 0% 0 0% 0 0% 0%
20230418 52.35 53.73 51.9 52.7 0.48% -0.45% 0% 16647 0.8813 77.7 52.94 0% 0 0% 0 0% 0 0% 0%
20230417 49.89 52.66 49.89 52.45 4.65% 0.98% 0% 16141 0.8384 77.93 51.94 0% 0 0% 0 0% 0 0% 0%
20230414 49.25 50.13 49.03 50.12 1.54% 0.85% 0% 7759 0.3856 37.23 49.7 0% 0 0% 0 0% 0 0% 0%
20230413 49.31 49.41 48.86 49.36 -0.04% 0.41% 0% 5692 0.2798 26.78 49.16 0% 0 0% 0 0% 0 0% 0%
20230412 50.09 50.09 49.22 49.38 -0.94% -0.14% 0% 6265 0.3098 29.67 49.45 0% 0 0% 0 0% 0 0% 0%
20230411 49.44 50.31 49.35 49.85 0.83% 0.2% 0% 7047 0.3506 33.38 49.75 0% 0 0% 0 0% 0 0% 0%
20230410 50.9 50.9 49.14 49.44 -3.15% -0.52% 0% 12413 0.6169 56.13 49.7 0% 0 0% 0 0% 0 0% 0%
20230407 50.18 51.4 49.7 51.05 2.53% 1.03% 0% 9426 0.4763 43.52 50.53 0% 0 0% 0 0% 0 0% 0%
20230406 51.16 51.27 49.68 49.79 -2.92% -0.86% 0% 13165 0.6611 58.43 50.22 0% 0 0% 0 0% 0 0% 0%
20230404 52.26 52.7 51.05 51.29 -1.86% -0.83% 0% 10820 0.5596 54.04 51.72 0% 0 0% 0 0% 0 0% 0%
20230403 52.22 52.42 51.6 52.26 -0.32% 0.38% 0% 8452 0.44 43.15 52.06 0% 0 0% 0 0% 0 0% 0%
20230331 52.3 53.8 51.91 52.43 0.5% -0.74% 0% 10915 0.5765 55.97 52.82 0% 0 0% 0 0% 0 0% 0%
20230330 51 52.45 50.74 52.17 2.5% 0.95% 0% 9757 0.5042 48.92 51.68 0% 0 0% 0 0% 0 0% 0%
20230329 51.4 52.1 50.89 50.9 -1.62% -0.99% 0% 8666 0.4455 42.79 51.41 0% 0 0% 0 0% 0 0% 0%
20230328 51.8 52.8 51.4 51.74 -0.29% -0.73% 0% 8371 0.4363 39.53 52.12 0% 0 0% 0 0% 0 0% 0%
20230327 52.69 52.69 51.6 51.89 -1.54% -0.15% 0% 9020 0.4688 39.43 51.97 0% 0 0% 0 0% 0 0% 0%
20230324 52.46 53.63 52.32 52.7 0.27% -0.4% 0% 8859 0.4687 41.08 52.91 0% 0 0% 0 0% 0 0% 0%
20230323 53.02 53.27 52.05 52.56 -1.05% 0.08% 0% 9133 0.4797 53.28 52.52 0% 0 0% 0 0% 0 0% 0%
20230322 53.01 54.19 52.68 53.12 0.34% -0.09% 0% 11498 0.6114 55.35 53.17 0% 0 0% 0 0% 0 0% 0%
20230321 52.03 52.98 51.6 52.94 2.36% 0.99% 0% 14034 0.7356 64.83 52.42 0% 0 0% 0 0% 0 0% 0%
20230320 52.17 52.29 50.54 51.72 -0.86% 0.7% 0% 13899 0.7138 61.73 51.36 0% 0 0% 0 0% 0 0% 0%
20230317 54 54 52.08 52.17 -2.63% -1.4% 0% 13870 0.7339 63.49 52.91 0% 0 0% 0 0% 0 0% 0%
20230316 55.5 55.5 53.37 53.58 -3.6% -0.72% 0% 14223 0.7676 63.29 53.97 0% 0 0% 0 0% 0 0% 0%
20230315 52.84 55.99 52.84 55.58 4.87% 1.28% 0% 22493 1.2345 95.36 54.88 0% 0 0% 0 0% 0 0% 0%
20230314 55.12 55.5 51 53 -4.59% -0.69% 0% 26944 1.4379 115.23 53.37 0% 0 0% 0 0% 0 0% 0%
20230313 55.71 57.45 55.03 55.55 -0.45% -0.89% 0% 14940 0.8374 72.98 56.05 0% 0 0% 0 0% 0 0% 0%
20230310 56.57 58.66 55.65 55.8 -1.76% -2.5% 0% 17624 1.0087 89.51 57.23 0% 0 0% 0 0% 0 0% 0%
20230309 55.84 57.46 54.69 56.8 2.88% 1.14% 0% 15073 0.8465 77.88 56.16 0% 0 0% 0 0% 0 0% 0%
20230308 56.69 57.37 54.52 55.21 -1.87% -0.72% 0% 17680 0.9831 90.5 55.61 0% 0 0% 0 0% 0 0% 0%
20230307 58.48 58.68 56.26 56.26 -3.85% -1.82% 0% 15964 0.9147 85.88 57.3 0% 0 0% 0 0% 0 0% 0%
20230306 57.73 58.58 57.08 58.51 1.33% 1.11% 0% 12683 0.734 70.21 57.87 0% 0 0% 0 0% 0 0% 0%
20230303 58.3 58.97 56.6 57.74 -1.47% 0.35% 0% 19825 1.1408 104.53 57.54 0% 0 0% 0 0% 0 0% 0%
20230302 55.78 58.79 55.56 58.6 4.92% 1.82% 0% 23929 1.3772 122.54 57.55 0% 0 0% 0 0% 0 0% 0%
20230301 54.88 55.85 54.22 55.85 2.08% 1.18% 0% 10058 0.5552 44.77 55.2 0% 0 0% 0 0% 0 0% 0%
20230228 54.78 54.8 54.08 54.71 -0.51% 0.53% 0% 7966 0.4335 30.57 54.42 0% 0 0% 0 0% 0 0% 0%
20230227 55.38 55.38 53.9 54.99 -0.7% 1.03% 0% 11419 0.6215 39.38 54.43 0% 0 0% 0 0% 0 0% 0%
20230224 55.37 56.07 54.8 55.38 -0.22% 0.16% 0% 10570 0.5844 35.29 55.29 0% 0 0% 0 0% 0 0% 0%
20230223 54.49 57 54.46 55.5 1.87% -0.59% 0% 13452 0.751 44.93 55.83 0% 0 0% 0 0% 0 0% 0%
20230222 53.71 55.39 53.52 54.48 1.19% -0.2% 0% 12897 0.704 42 54.59 0% 0 0% 0 0% 0 0% 0%
20230221 53.4 54.41 53.18 53.84 0.17% 0.26% 0% 14327 0.7694 46.42 53.7 0% 0 0% 0 0% 0 0% 0%
20230220 53.71 53.94 52.2 53.75 0.07% 0.58% 0% 21385 1.1429 69.81 53.44 0% 0 0% 0 0% 0 0% 0%
20230217 54.17 55.78 53.43 53.71 0.07% -1.25% 0% 28418 1.5457 98.54 54.39 0% 0 0% 0 0% 0 0% 0%
20230216 55.5 57.88 53.5 53.67 -3.56% -3.28% 0% 46611 2.5864 171.87 55.49 0% 0 0% 0 0% 0 0% 0%
20230215 53.33 57 52 55.65 4.8% 1.96% 0% 46048 2.5131 179.68 54.58 0% 0 0% 0 0% 0 0% 0%
20230214 50.75 53.87 49.66 53.1 5.88% 1.63% 0% 40734 2.1282 175.94 52.25 0% 0 0% 0 0% 0 0% 0%
20230213 48.27 50.37 48.27 50.15 3.68% 1.03% 0% 25699 1.2757 114.88 49.64 0% 0 0% 0 0% 0 0% 0%
20230210 48 48.61 47.6 48.37 0.46% 0.73% 0% 10854 0.5212 47.34 48.02 0% 0 0% 0 0% 0 0% 0%
20230209 48.15 49.19 47.83 48.15 0.46% -0.54% 0% 14781 0.7156 64.91 48.41 0% 0 0% 0 0% 0 0% 0%
20230208 47.22 48.23 47.2 47.93 1.31% 0.44% 0% 11569 0.5521 50.47 47.72 0% 0 0% 0 0% 0 0% 0%
20230207 47.53 47.85 47.07 47.31 -0.42% -0.08% 0% 9798 0.4639 41.34 47.35 0% 0 0% 0 0% 0 0% 0%
20230206 48.18 48.3 47.5 47.51 -2.26% -0.77% 0% 12010 0.575 45.17 47.88 0% 0 0% 0 0% 0 0% 0%
20230203 48.44 48.74 48.03 48.61 -0.47% 0.45% 0% 18317 0.8864 55.21 48.39 0% 0 0% 0 0% 0 0% 0%
20230202 47.12 49 46.49 48.84 3.69% 1.94% 0% 34815 1.6681 98.2 47.91 0% 0 0% 0 0% 0 0% 0%
20230201 46.96 47.15 46.42 47.1 0.32% 0.58% 0% 14097 0.6602 41.13 46.83 0% 0 0% 0 0% 0 0% 0%
20230131 47.05 47.68 46.83 46.95 -0.74% -0.61% 0% 20358 0.9618 59.06 47.24 0% 0 0% 0 0% 0 0% 0%
20230130 46.89 47.43 46.15 47.3 2.54% 0.98% 0% 26831 1.2568 78.12 46.84 0% 0 0% 0 0% 0 0% 0%
20230120 46.45 46.6 45.81 46.13 -0.58% -0.13% 0% 16359 0.7557 48.4 46.19 0% 0 0% 0 0% 0 0% 0%
20230119 47.07 47.25 46.21 46.4 -1.26% -0.17% 0% 16432 0.7637 57.36 46.48 0% 0 0% 0 0% 0 0% 0%
20230118 47.49 47.76 46.8 46.99 -1.09% -0.49% 0% 19230 0.908 56.8 47.22 0% 0 0% 0 0% 0 0% 0%
20230117 47.74 48.5 47.06 47.51 -0.46% -0.48% 0% 40001 1.9097 117.44 47.74 0% 0 0% 0 0% 0 0% 0%
20230116 48 50.89 47.6 47.73 1.1% -3.05% 0% 77055 3.7931 241.19 49.23 0% 0 0% 0 0% 0 0% 0%
20230113 43.95 47.21 43.95 47.21 10% 1.92% 0% 40022 1.8539 133.66 46.32 0% 0 0% 0 0% 0 0% 0%
20230112 43.88 44.37 42.88 42.92 -2.85% -1.15% 0% 17988 0.7811 59.64 43.42 0% 0 0% 0 0% 0 0% 0%
20230111 45.56 45.56 44.02 44.18 -2.97% -1.27% 0% 18410 0.8239 61.64 44.75 0% 0 0% 0 0% 0 0% 0%
20230110 45.1 45.85 45 45.53 0.51% 0.33% 0% 14715 0.6677 47.59 45.38 0% 0 0% 0 0% 0 0% 0%
20230109 45.85 45.96 45.08 45.3 -1.46% -0.11% 0% 18492 0.8386 59.51 45.35 0% 0 0% 0 0% 0 0% 0%
20230106 46.2 46.35 45.6 45.97 -0.61% 0.17% 0% 18287 0.8392 57.56 45.89 0% 0 0% 0 0% 0 0% 0%
20230105 46.51 46.87 45.89 46.25 -0.56% -0.04% 0% 20246 0.9367 57.83 46.27 0% 0 0% 0 0% 0 0% 0%
20230104 46.8 47.87 46.16 46.51 -0.98% -0.75% 0% 23920 1.121 66.62 46.86 0% 0 0% 0 0% 0 0% 0%
20230103 46.9 47.25 46 46.97 -0.38% 0.77% 0% 28112 1.3103 79.94 46.61 0% 0 0% 0 0% 0 0% 0%
20221230 45.21 47.4 44.6 47.15 3.9% 2.14% 0% 42994 1.9846 138.92 46.16 0% 0 0% 0 0% 0 0% 0%
20221229 44.42 45.96 43.88 45.38 1.07% 0.64% 0% 26110 1.1774 79.78 45.09 0% 0 0% 0 0% 0 0% 0%
20221228 45.45 45.9 44.6 44.9 -2.18% -0.38% 0% 22373 1.0084 67.53 45.07 0% 0 0% 0 0% 0 0% 0%
20221227 44.84 46.56 43.36 45.9 2.36% 2% 0% 34773 1.5649 95.88 45 0% 0 0% 0 0% 0 0% 0%
20221226 44.46 45.84 44.38 44.84 0.56% -0.6% 0% 23553 1.0624 65.71 45.11 0% 0 0% 0 0% 0 0% 0%
20221223 46.32 46.85 44.14 44.59 -3.32% -1.61% 0% 31170 1.4127 88.01 45.32 0% 0 0% 0 0% 0 0% 0%
20221222 45.91 49 45.9 46.12 0.99% -2.45% 0% 54383 2.571 161.58 47.28 0% 0 0% 0 0% 0 0% 0%
20221221 43.34 46.08 43.34 45.67 5.09% 1.33% 0% 36430 1.6419 108.2 45.07 0% 0 0% 0 0% 0 0% 0%
20221220 44.08 44.48 42.98 43.46 -2.21% -0.34% 0% 16202 0.7065 44.07 43.61 0% 0 0% 0 0% 0 0% 0%
20221219 45.36 46.25 43.9 44.44 -2.67% -1.33% 0% 22581 1.0171 58.61 45.04 0% 0 0% 0 0% 0 0% 0%
20221216 45.19 46.16 44.8 45.66 0.13% 0.42% 0% 18299 0.832 46.71 45.47 0% 0 0% 0 0% 0 0% 0%
20221215 46.5 46.57 45.36 45.6 -2.25% -0.48% 0% 26469 1.2127 65.15 45.82 0% 0 0% 0 0% 0 0% 0%
20221214 44.02 47.5 43.79 46.65 5.14% 1.35% 0% 52234 2.4042 132.88 46.03 0% 0 0% 0 0% 0 0% 0%
20221213 42.83 44.91 42.49 44.37 3.23% 0.75% 0% 31905 1.4051 66.57 44.04 0% 0 0% 0 0% 0 0% 0%
20221212 43.66 43.99 42.93 42.98 -2.72% -0.83% 0% 17978 0.7791 36.74 43.34 0% 0 0% 0 0% 0 0% 0%
20221209 44.1 44.2 42.92 44.18 0.18% 1.52% 0% 27322 1.1891 56.53 43.52 0% 0 0% 0 0% 0 0% 0%
20221208 44.28 45.99 44.08 44.1 -2.71% -1.58% 0% 40770 1.8267 88.74 44.81 0% 0 0% 0 0% 0 0% 0%
20221207 43.82 46.09 42.84 45.33 2.81% 2.16% 0% 54814 2.4319 121.39 44.37 0% 0 0% 0 0% 0 0% 0%
20221206 43.54 44.98 42.74 44.09 1.38% 0.52% 0% 45251 1.9849 105.67 43.86 0% 0 0% 0 0% 0 0% 0%
20221205 43.38 44.38 43.11 43.49 0.69% -0.18% 0% 33146 1.4441 80.4 43.57 0% 0 0% 0 0% 0 0% 0%
20221202 43.29 44.88 42.88 43.19 -1.51% -0.8% 0% 36582 1.5927 93.41 43.54 0% 0 0% 0 0% 0 0% 0%
20221201 43.5 45.07 43.08 43.85 3.42% -0.34% 0% 59667 2.6254 160.62 44 0% 0 0% 0 0% 0 0% 0%
20221130 43.28 44.28 41.89 42.4 0.71% -1.58% 0% 76131 3.28 226.38 43.08 0% 0 0% 0 0% 0 0% 0%
20221129 38.29 42.1 38.29 42.1 10.01% 3.11% 0% 35602 1.4536 117.44 40.83 0% 0 0% 0 0% 0 0% 0%
20221128 38.49 38.6 37.78 38.27 -1.03% 0.39% 0% 14646 0.5583 47.35 38.12 0% 0 0% 0 0% 0 0% 0%
20221125 39.24 39.79 38.63 38.67 -2.05% -1.05% 0% 15732 0.6148 52.34 39.08 0% 0 0% 0 0% 0 0% 0%
20221124 40.15 40.97 39.38 39.48 -0.75% -1.72% 0% 29535 1.1863 95.72 40.17 0% 0 0% 0 0% 0 0% 0%
20221123 38.75 40.34 38.45 39.78 2.31% 0.2% 0% 27534 1.093 85.96 39.7 0% 0 0% 0 0% 0 0% 0%
20221122 38.19 40.2 38.19 38.88 1.51% -1.12% 0% 25016 0.9837 83.1 39.32 0% 0 0% 0 0% 0 0% 0%
20221121 38.12 38.3 37.4 38.3 -0.03% 1.22% 0% 11593 0.4387 38.67 37.84 0% 0 0% 0 0% 0 0% 0%
20221118 39.05 39.2 38.25 38.31 -2.02% -0.96% 0% 14484 0.5603 48.39 38.68 0% 0 0% 0 0% 0 0% 0%
20221117 39.35 39.68 38.82 39.1 -0.86% -0.23% 0% 13870 0.5435 45.85 39.19 0% 0 0% 0 0% 0 0% 0%
20221116 39.99 40.51 39.71 40.14 0.6% 0% 0% 16858 0.6767 57.4 40.14 0% 0 0% 0 0% 0 0% 0%
20221115 39.46 39.91 39.28 39.9 1.12% 0.43% 0% 13155 0.5227 45.77 39.73 0% 0 0% 0 0% 0 0% 0%
20221114 39.81 40.15 39.22 39.46 -1.03% -0.13% 0% 14906 0.5889 52.47 39.51 0% 0 0% 0 0% 0 0% 0%
20221111 41.08 41.25 39.85 39.87 -1.8% -1.41% 0% 25859 1.0457 90.71 40.44 0% 0 0% 0 0% 0 0% 0%
20221110 39.09 41.77 39.02 40.6 3.7% 0.2% 0% 33480 1.3566 126.69 40.52 0% 0 0% 0 0% 0 0% 0%
20221109 39.18 39.34 38.94 39.15 -0.15% 0.13% 0% 6902 0.2699 27.99 39.1 0% 0 0% 0 0% 0 0% 0%
20221108 39.23 39.75 38.93 39.21 -0.56% -0.13% 0% 11576 0.4545 45.66 39.26 0% 0 0% 0 0% 0 0% 0%
20221107 38.8 39.84 38.6 39.43 0.79% 0.18% 0% 14058 0.5533 56.99 39.36 0% 0 0% 0 0% 0 0% 0%
20221104 38.15 39.67 38.06 39.12 2.44% 0.54% 0% 19767 0.7692 80.95 38.91 0% 0 0% 0 0% 0 0% 0%
20221103 37.64 38.58 37.5 38.19 0.84% 0.21% 0% 13928 0.5308 60.31 38.11 0% 0 0% 0 0% 0 0% 0%
20221102 37.55 38.37 37.41 37.87 0.24% -0.21% 0% 16503 0.6263 73.81 37.95 0% 0 0% 0 0% 0 0% 0%
20221101 36.5 37.86 36.5 37.78 2.94% 1.34% 0% 16171 0.6029 72.02 37.28 0% 0 0% 0 0% 0 0% 0%
20221031 35.61 37.85 35.61 36.7 1.38% -0.97% 0% 18581 0.6886 82.16 37.06 0% 0 0% 0 0% 0 0% 0%
20221028 37.86 37.86 36.15 36.2 -4.51% -1.9% 0% 14213 0.5244 62.2 36.9 0% 0 0% 0 0% 0 0% 0%
20221027 38.24 38.68 37.89 37.91 -0.52% -0.86% 0% 11159 0.4267 48.9 38.24 0% 0 0% 0 0% 0 0% 0%
20221026 37.35 38.45 37.17 38.11 2.53% 0.37% 0% 14474 0.5496 60.04 37.97 0% 0 0% 0 0% 0 0% 0%
20221025 37.71 37.78 36.62 37.17 -1.17% 0.22% 0% 12468 0.4624 49.01 37.09 0% 0 0% 0 0% 0 0% 0%
20221024 38.83 39.15 37.6 37.61 -2.46% -1.85% 0% 14676 0.5624 59.27 38.32 0% 0 0% 0 0% 0 0% 0%
20221021 39.39 39.59 38.5 38.56 -2.03% -0.92% 0% 13445 0.5233 54.16 38.92 0% 0 0% 0 0% 0 0% 0%
20221020 39.01 39.87 38.91 39.36 -0.33% -0.13% 0% 14450 0.5695 56.7 39.41 0% 0 0% 0 0% 0 0% 0%
20221019 40.32 40.58 39.49 39.49 -2.69% -0.7% 0% 19107 0.7598 71.87 39.77 0% 0 0% 0 0% 0 0% 0%
20221018 40.74 40.8 40.06 40.58 -0.61% 0.37% 0% 16573 0.67 59.87 40.43 0% 0 0% 0 0% 0 0% 0%
20221017 39.56 40.93 39.31 40.83 2.9% 1.34% 0% 22984 0.9261 77.63 40.29 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