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. 阳光乳业001318
    4. 返回上一页 刷新
股票代码（例：sz001318）       278条   (进入阳光乳业股票专站) 阳光乳业股票成本分析
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 13.57 13.7 13.55 13.69 0.88% 0.37% 0% 9563 0.1304 52.77 13.64 0% 0 0% 0 0% 0 0% 0%
20230927 13.53 13.67 13.47 13.57 0.07% -0.15% 0% 8401 0.1142 44.46 13.59 0% 0 0% 0 0% 0 0% 0%
20230926 13.55 13.66 13.42 13.56 -0.37% -0.07% 0% 12220 0.1658 60.52 13.57 0% 0 0% 0 0% 0 0% 0%
20230925 13.49 13.69 13.46 13.61 0.59% 0.22% 0% 13703 0.1861 66.29 13.58 0% 0 0% 0 0% 0 0% 0%
20230922 13.32 13.56 13.21 13.53 1.35% 0.89% 0% 13985 0.1875 65.63 13.41 0% 0 0% 0 0% 0 0% 0%
20230921 13.78 13.78 13.3 13.35 -2.34% -0.74% 0% 24887 0.3347 113.89 13.45 0% 0 0% 0 0% 0 0% 0%
20230920 13.77 13.92 13.65 13.67 -0.73% -0.8% 0% 14631 0.2016 68.03 13.78 0% 0 0% 0 0% 0 0% 0%
20230919 13.97 13.99 13.74 13.77 -1.78% -0.29% 0% 13471 0.186 62.69 13.81 0% 0 0% 0 0% 0 0% 0%
20230918 13.65 14.07 13.51 14.02 2.71% 0.94% 0% 25057 0.3481 113.25 13.89 0% 0 0% 0 0% 0 0% 0%
20230915 13.72 13.75 13.61 13.65 0.15% -0.22% 0% 9579 0.131 39.32 13.68 0% 0 0% 0 0% 0 0% 0%
20230914 13.78 13.87 13.59 13.63 -1.3% -0.37% 0% 16768 0.2294 55.82 13.68 0% 0 0% 0 0% 0 0% 0%
20230913 13.95 14.18 13.74 13.81 -1.5% -0.79% 0% 21174 0.2948 70.7 13.92 0% 0 0% 0 0% 0 0% 0%
20230912 13.89 14.04 13.8 14.02 1.01% 0.5% 0% 16627 0.2319 54.88 13.95 0% 0 0% 0 0% 0 0% 0%
20230911 13.85 13.94 13.68 13.88 0.51% 0.43% 0% 14093 0.1947 43.96 13.82 0% 0 0% 0 0% 0 0% 0%
20230908 13.76 13.91 13.74 13.81 0% -0.22% 0% 16955 0.2346 48.14 13.84 0% 0 0% 0 0% 0 0% 0%
20230907 14.11 14.11 13.81 13.81 -2.13% -0.86% 0% 23288 0.3245 62.62 13.93 0% 0 0% 0 0% 0 0% 0%
20230906 14.15 14.15 14.04 14.11 -0.49% 0.21% 0% 15016 0.2115 39.73 14.08 0% 0 0% 0 0% 0 0% 0%
20230905 14.26 14.3 14.09 14.18 -1.12% 0% 0% 20656 0.2929 52.93 14.18 0% 0 0% 0 0% 0 0% 0%
20230904 14.3 14.34 14.1 14.34 -0.28% 0.63% 0% 40107 0.5714 98.42 14.25 0% 0 0% 0 0% 0 0% 0%
20230901 14.04 14.64 14.03 14.38 2.71% -0.14% 0% 60245 0.8676 151.71 14.4 0% 0 0% 0 0% 0 0% 0%
20230831 13.91 14.12 13.85 14 0% 0.21% 0% 16485 0.2303 42.25 13.97 0% 0 0% 0 0% 0 0% 0%
20230830 14.11 14.24 13.94 14 -0.92% -0.57% 0% 21161 0.2979 51.59 14.08 0% 0 0% 0 0% 0 0% 0%
20230829 14.02 14.15 13.74 14.13 1.51% 1% 0% 26816 0.3752 85.8 13.99 0% 0 0% 0 0% 0 0% 0%
20230828 14.25 14.5 13.85 13.92 1.9% -1.83% 0% 42941 0.6091 139.78 14.18 0% 0 0% 0 0% 0 0% 0%
20230825 13.69 13.98 13.61 13.66 0.52% -1.09% 0% 34766 0.4801 87.48 13.81 0% 0 0% 0 0% 0 0% 0%
20230824 13.31 13.7 13.15 13.59 1.8% 0.89% 0% 25573 0.3445 63.13 13.47 0% 0 0% 0 0% 0 0% 0%
20230823 13.57 13.6 13.29 13.35 -1.69% -0.45% 0% 17582 0.2358 41.68 13.41 0% 0 0% 0 0% 0 0% 0%
20230822 13.85 14.02 13.34 13.58 -2.37% 0.07% 0% 32260 0.4379 74.51 13.57 0% 0 0% 0 0% 0 0% 0%
20230821 13.78 14.12 13.75 13.91 0.51% -0.5% 0% 23412 0.3273 52.45 13.98 0% 0 0% 0 0% 0 0% 0%
20230818 13.96 14.07 13.79 13.84 -0.79% -0.5% 0% 23278 0.3238 50.57 13.91 0% 0 0% 0 0% 0 0% 0%
20230817 13.76 13.97 13.48 13.95 0.94% 1.38% 0% 23776 0.3272 44.97 13.76 0% 0 0% 0 0% 0 0% 0%
20230816 13.82 14.04 13.68 13.82 -0.07% -0.36% 0% 20780 0.2883 34.5 13.87 0% 0 0% 0 0% 0 0% 0%
20230815 14.12 14.12 13.65 13.83 -2.05% 0% 0% 29794 0.4121 48.01 13.83 0% 0 0% 0 0% 0 0% 0%
20230814 14 14.2 13.94 14.12 -0.28% 0.5% 0% 22910 0.322 35.05 14.05 0% 0 0% 0 0% 0 0% 0%
20230811 14.6 14.75 14.1 14.16 -2.95% -1.6% 0% 37155 0.5347 50.82 14.39 0% 0 0% 0 0% 0 0% 0%
20230810 14.34 14.95 14.22 14.59 1.81% 0.07% 0% 47630 0.6945 63.98 14.58 0% 0 0% 0 0% 0 0% 0%
20230809 14.51 14.68 14.25 14.33 -3.37% -0.83% 0% 43715 0.6317 55.99 14.45 0% 0 0% 0 0% 0 0% 0%
20230808 14.68 15 14.31 14.83 0.41% 1.09% 0% 65257 0.9574 78.1 14.67 0% 0 0% 0 0% 0 0% 0%
20230807 14.84 14.94 14.61 14.77 -0.67% 0.14% 0% 46953 0.6926 55.48 14.75 0% 0 0% 0 0% 0 0% 0%
20230804 14.95 15.3 14.82 14.87 -1.06% -1.06% 0% 99285 1.4925 114.8 15.03 0% 0 0% 0 0% 0 0% 0%
20230803 14.5 15.24 14.48 15.03 3.02% 0.4% 0% 113186 1.6947 126.33 14.97 0% 0 0% 0 0% 0 0% 0%
20230802 14.56 14.76 14.44 14.59 0.21% 0.14% 0% 42357 0.617 49.36 14.57 0% 0 0% 0 0% 0 0% 0%
20230801 14.97 14.97 14.55 14.56 -3.13% -1.15% 0% 65537 0.9653 80.34 14.73 0% 0 0% 0 0% 0 0% 0%
20230731 14.65 15.06 14.4 15.03 3.8% 1.76% 0% 110173 1.6277 146.78 14.77 0% 0 0% 0 0% 0 0% 0%
20230728 14.35 14.75 14.21 14.48 0.28% -0.21% 0% 58071 0.8425 88.31 14.51 0% 0 0% 0 0% 0 0% 0%
20230727 14.6 14.78 14.37 14.44 -2.37% -0.96% 0% 73742 1.0752 121.56 14.58 0% 0 0% 0 0% 0 0% 0%
20230726 14.38 14.98 14.16 14.79 2% 1.51% 0% 111832 1.6292 205.84 14.57 0% 0 0% 0 0% 0 0% 0%
20230725 14.31 14.51 14.14 14.5 0.83% 1.05% 0% 80054 1.1484 176.28 14.35 0% 0 0% 0 0% 0 0% 0%
20230724 14.31 14.39 14.02 14.38 -0.96% 1.34% 0% 82985 1.1777 214.09 14.19 0% 0 0% 0 0% 0 0% 0%
20230721 13.74 14.76 13.74 14.52 5.14% 1.26% 0% 133873 1.92 424.84 14.34 0% 0 0% 0 0% 0 0% 0%
20230720 13.6 14.12 13.59 13.81 1.84% -0.14% 0% 49235 0.6807 243.63 13.83 0% 0 0% 0 0% 0 0% 0%
20230719 13.56 13.65 13.48 13.56 0.37% 0% 0% 12103 0.1641 74.5 13.56 0% 0 0% 0 0% 0 0% 0%
20230718 13.53 13.58 13.45 13.51 -0.15% -0.07% 0% 8267 0.1118 47.19 13.52 0% 0 0% 0 0% 0 0% 0%
20230717 13.57 13.57 13.36 13.53 -0.44% 0.45% 0% 10239 0.1379 47.93 13.47 0% 0 0% 0 0% 0 0% 0%
20230714 13.7 13.76 13.56 13.59 -1.09% -0.44% 0% 13909 0.1899 55.03 13.65 0% 0 0% 0 0% 0 0% 0%
20230713 13.71 13.82 13.7 13.74 0.29% 0% 0% 12085 0.1661 48.02 13.74 0% 0 0% 0 0% 0 0% 0%
20230712 13.88 13.95 13.68 13.7 -1.15% -0.44% 0% 17925 0.2467 70.17 13.76 0% 0 0% 0 0% 0 0% 0%
20230711 13.84 13.94 13.75 13.86 0.14% 0.36% 0% 11099 0.1533 45.22 13.81 0% 0 0% 0 0% 0 0% 0%
20230710 13.93 13.99 13.79 13.84 -0.43% -0.29% 0% 14349 0.1992 58.95 13.88 0% 0 0% 0 0% 0 0% 0%
20230707 13.74 13.98 13.7 13.9 0.87% 0.22% 0% 15335 0.2127 61.32 13.87 0% 0 0% 0 0% 0 0% 0%
20230706 13.84 13.93 13.77 13.78 -0.72% -0.43% 0% 11625 0.1609 47.59 13.84 0% 0 0% 0 0% 0 0% 0%
20230705 14.01 14.06 13.84 13.88 -1.28% -0.36% 0% 22837 0.3182 91.66 13.93 0% 0 0% 0 0% 0 0% 0%
20230704 13.91 14.07 13.77 14.06 1.08% 0.64% 0% 42162 0.5888 176.75 13.97 0% 0 0% 0 0% 0 0% 0%
20230703 13.73 14.15 13.61 13.91 2.81% 0.14% 0% 49113 0.682 225.91 13.89 0% 0 0% 0 0% 0 0% 0%
20230630 13.32 13.65 13.32 13.53 1.12% -0.07% 0% 14240 0.1928 67.8 13.54 0% 0 0% 0 0% 0 0% 0%
20230629 13.35 13.42 13.3 13.38 0.22% 0% 0% 8603 0.1151 34.83 13.38 0% 0 0% 0 0% 0 0% 0%
20230628 13.29 13.43 13.05 13.35 0.45% 0.68% 0% 14203 0.1883 53.87 13.26 0% 0 0% 0 0% 0 0% 0%
20230627 13.08 13.3 13.08 13.29 1.61% 0.38% 0% 12132 0.1606 42.36 13.24 0% 0 0% 0 0% 0 0% 0%
20230626 13.38 13.38 12.96 13.08 -2.24% -0.3% 0% 20312 0.2664 67.84 13.12 0% 0 0% 0 0% 0 0% 0%
20230621 13.55 13.59 13.38 13.38 -1.33% -0.45% 0% 11823 0.1589 38.62 13.44 0% 0 0% 0 0% 0 0% 0%
20230620 13.57 13.61 13.46 13.56 0% 0.15% 0% 11772 0.1594 38.76 13.54 0% 0 0% 0 0% 0 0% 0%
20230619 13.8 13.88 13.56 13.56 -1.81% -0.8% 0% 17783 0.2431 58.63 13.67 0% 0 0% 0 0% 0 0% 0%
20230616 13.9 13.91 13.73 13.81 0.29% 0.15% 0% 18659 0.2574 63.31 13.79 0% 0 0% 0 0% 0 0% 0%
20230615 14.05 14.13 13.8 13.92 -1.49% 0% 0% 29623 0.4124 101.28 13.92 0% 0 0% 0 0% 0 0% 0%
20230614 13.89 14.23 13.87 14.13 1.65% 0.14% 0% 33793 0.4769 123.52 14.11 0% 0 0% 0 0% 0 0% 0%
20230613 13.9 14.07 13.86 13.9 -0.36% -0.36% 0% 15659 0.2184 64.51 13.95 0% 0 0% 0 0% 0 0% 0%
20230612 13.72 14.03 13.48 13.95 1.68% 0.94% 0% 28293 0.391 117.37 13.82 0% 0 0% 0 0% 0 0% 0%
20230609 13.81 13.85 13.67 13.72 -0.07% 0% 0% 13867 0.1903 62.2 13.72 0% 0 0% 0 0% 0 0% 0%
20230608 13.49 13.81 13.46 13.73 1.48% 0.07% 0% 21607 0.2964 97.79 13.72 0% 0 0% 0 0% 0 0% 0%
20230607 13.5 13.58 13.42 13.53 0.15% 0.3% 0% 11686 0.1577 55.05 13.49 0% 0 0% 0 0% 0 0% 0%
20230606 13.66 13.79 13.5 13.51 -1.39% -0.88% 0% 13055 0.1779 57.4 13.63 0% 0 0% 0 0% 0 0% 0%
20230605 13.79 13.84 13.63 13.7 -0.87% -0.07% 0% 12582 0.1725 46.9 13.71 0% 0 0% 0 0% 0 0% 0%
20230602 13.58 13.85 13.55 13.82 1.54% 0.73% 0% 18893 0.2593 62.8 13.72 0% 0 0% 0 0% 0 0% 0%
20230601 13.31 13.72 13.31 13.61 2.18% 0.52% 0% 20048 0.2714 73.66 13.54 0% 0 0% 0 0% 0 0% 0%
20230531 13.34 13.45 13.3 13.32 -0.67% -0.3% 0% 10705 0.143 41.09 13.36 0% 0 0% 0 0% 0 0% 0%
20230530 13.46 13.49 13.2 13.41 -0.3% 0.45% 0% 15242 0.2035 45.75 13.35 0% 0 0% 0 0% 0 0% 0%
20230529 13.51 13.65 13.37 13.45 -0.66% -0.07% 0% 13879 0.1868 41.32 13.46 0% 0 0% 0 0% 0 0% 0%
20230526 13.77 13.78 13.41 13.54 -1.1% 0.15% 0% 16742 0.2263 48.91 13.52 0% 0 0% 0 0% 0 0% 0%
20230525 13.79 13.85 13.55 13.69 -0.8% 0.22% 0% 16291 0.2226 48.95 13.66 0% 0 0% 0 0% 0 0% 0%
20230524 13.98 14.04 13.77 13.8 -1.71% -0.72% 0% 22225 0.3089 67.11 13.9 0% 0 0% 0 0% 0 0% 0%
20230523 13.84 14.3 13.82 14.04 1.01% -0.43% 0% 44537 0.6278 141.2 14.1 0% 0 0% 0 0% 0 0% 0%
20230522 13.51 13.94 13.5 13.9 1.98% 0.65% 0% 28744 0.397 98.84 13.81 0% 0 0% 0 0% 0 0% 0%
20230519 13.44 13.66 13.2 13.63 1.72% 1.04% 0% 27837 0.3756 100.68 13.49 0% 0 0% 0 0% 0 0% 0%
20230518 13.35 13.48 13.35 13.4 -0.15% 0% 0% 12194 0.1634 41.71 13.4 0% 0 0% 0 0% 0 0% 0%
20230517 13.39 13.42 13.26 13.42 0.07% 0.52% 0% 10342 0.1381 35.5 13.35 0% 0 0% 0 0% 0 0% 0%
20230516 13.31 13.52 13.25 13.41 0.9% 0.22% 0% 14451 0.1934 48.17 13.38 0% 0 0% 0 0% 0 0% 0%
20230515 13.22 13.32 13.15 13.29 0.68% 0.38% 0% 13610 0.1802 42.3 13.24 0% 0 0% 0 0% 0 0% 0%
20230510 13.24 13.39 13.2 13.34 0.08% 0.45% 0% 14275 0.1896 37.65 13.28 0% 0 0% 0 0% 0 0% 0%
20230509 13.65 13.67 13.3 13.33 -2.27% -0.67% 0% 25382 0.3407 63.89 13.42 0% 0 0% 0 0% 0 0% 0%
20230508 13.75 13.79 13.59 13.64 -0.87% -0.07% 0% 18851 0.2574 45.23 13.65 0% 0 0% 0 0% 0 0% 0%
20230505 14.06 14.18 13.62 13.76 -2.89% -0.22% 0% 26404 0.3642 61.36 13.79 0% 0 0% 0 0% 0 0% 0%
20230504 14.12 14.38 14.05 14.17 -0.56% 0.14% 0% 25810 0.3653 55.97 14.15 0% 0 0% 0 0% 0 0% 0%
20230428 13.55 14.38 13.52 14.25 5.48% 1.14% 0% 45797 0.6452 98.77 14.09 0% 0 0% 0 0% 0 0% 0%
20230427 13.8 13.8 13.48 13.51 -1.96% -0.81% 0% 23022 0.3136 50.57 13.62 0% 0 0% 0 0% 0 0% 0%
20230426 13.39 13.87 13.22 13.78 2.76% 1.32% 0% 31012 0.4219 67.95 13.6 0% 0 0% 0 0% 0 0% 0%
20230425 14.02 14.26 13.1 13.41 -4.89% -1.54% 0% 40921 0.5574 91.46 13.62 0% 0 0% 0 0% 0 0% 0%
20230424 14.87 14.88 14.04 14.1 -4.86% -0.84% 0% 45444 0.6463 112.51 14.22 0% 0 0% 0 0% 0 0% 0%
20230421 14.64 14.98 14.61 14.82 1.16% -0.07% 0% 65357 0.9692 177.33 14.83 0% 0 0% 0 0% 0 0% 0%
20230420 14.46 14.82 14.24 14.65 1.31% 0.21% 0% 48048 0.7027 147.72 14.62 0% 0 0% 0 0% 0 0% 0%
20230419 14.4 14.5 14.3 14.46 -0.69% 0.35% 0% 33387 0.481 105.29 14.41 0% 0 0% 0 0% 0 0% 0%
20230418 14.03 14.73 13.98 14.56 3.56% 0.83% 0% 65865 0.9511 208.59 14.44 0% 0 0% 0 0% 0 0% 0%
20230417 13.9 14.08 13.8 14.06 1.59% 0.5% 0% 25087 0.351 90.15 13.99 0% 0 0% 0 0% 0 0% 0%
20230414 13.95 14.03 13.74 13.84 -0.79% -0.14% 0% 19868 0.2753 73.24 13.86 0% 0 0% 0 0% 0 0% 0%
20230413 13.86 14.07 13.8 13.95 0.5% 0.22% 0% 22584 0.3144 83.87 13.92 0% 0 0% 0 0% 0 0% 0%
20230412 14 14.07 13.77 13.88 -1.14% 0% 0% 22212 0.3082 81.64 13.88 0% 0 0% 0 0% 0 0% 0%
20230411 14.05 14.15 13.99 14.04 -0.07% -0.07% 0% 13542 0.1903 47.2 14.05 0% 0 0% 0 0% 0 0% 0%
20230410 14.28 14.28 14 14.05 -1.47% -0.21% 0% 22341 0.3145 77.24 14.08 0% 0 0% 0 0% 0 0% 0%
20230407 14.18 14.33 14.08 14.26 0.71% 0% 0% 18235 0.26 65.05 14.26 0% 0 0% 0 0% 0 0% 0%
20230406 14.46 14.46 14.14 14.16 -2.28% -0.7% 0% 32801 0.4677 111.95 14.26 0% 0 0% 0 0% 0 0% 0%
20230404 14.63 14.89 14.44 14.49 -1.16% -1.09% 0% 28358 0.4154 102.23 14.65 0% 0 0% 0 0% 0 0% 0%
20230403 14.62 14.66 14.5 14.66 0.62% 0.41% 0% 17803 0.26 65.24 14.6 0% 0 0% 0 0% 0 0% 0%
20230331 14.51 14.73 14.5 14.57 0.62% -0.14% 0% 15081 0.2201 52.78 14.59 0% 0 0% 0 0% 0 0% 0%
20230330 14.58 14.6 14.31 14.48 -0.34% 0.14% 0% 19002 0.2748 62.17 14.46 0% 0 0% 0 0% 0 0% 0%
20230329 14.7 14.9 14.51 14.53 -1.96% -0.62% 0% 21312 0.3116 67.8 14.62 0% 0 0% 0 0% 0 0% 0%
20230328 14.59 15.14 14.54 14.82 1.93% -0.07% 0% 36403 0.5398 113.4 14.83 0% 0 0% 0 0% 0 0% 0%
20230327 14.7 14.72 14.48 14.54 -1.02% -0.14% 0% 15664 0.228 46.55 14.56 0% 0 0% 0 0% 0 0% 0%
20230324 14.67 14.82 14.63 14.69 0.14% -0.2% 0% 14468 0.2129 40.47 14.72 0% 0 0% 0 0% 0 0% 0%
20230323 14.82 14.84 14.63 14.67 -1.21% -0.27% 0% 21740 0.3198 83.5 14.71 0% 0 0% 0 0% 0 0% 0%
20230322 14.9 15.03 14.75 14.85 0.07% -0.2% 0% 19794 0.2946 52.84 14.88 0% 0 0% 0 0% 0 0% 0%
20230321 14.6 14.84 14.42 14.84 2.27% 0.82% 0% 23522 0.3462 62.9 14.72 0% 0 0% 0 0% 0 0% 0%
20230320 14.76 14.8 14.3 14.51 -1.36% 0.14% 0% 22804 0.3305 56.69 14.49 0% 0 0% 0 0% 0 0% 0%
20230317 14.79 14.86 14.59 14.71 0% -0.14% 0% 20541 0.3025 51.93 14.73 0% 0 0% 0 0% 0 0% 0%
20230316 14.74 14.76 14.56 14.71 -0.34% 0.27% 0% 20052 0.2941 49.5 14.67 0% 0 0% 0 0% 0 0% 0%
20230315 14.88 14.94 14.75 14.76 0.2% -0.67% 0% 19501 0.2897 47.36 14.86 0% 0 0% 0 0% 0 0% 0%
20230314 15.15 15.15 14.61 14.73 -2.84% -0.61% 0% 26137 0.3874 62.94 14.82 0% 0 0% 0 0% 0 0% 0%
20230313 15 15.16 14.91 15.16 0.26% 1% 0% 26029 0.3908 65.37 15.01 0% 0 0% 0 0% 0 0% 0%
20230310 15.35 15.4 15.09 15.12 -1.31% -0.79% 0% 25324 0.3859 64.02 15.24 0% 0 0% 0 0% 0 0% 0%
20230309 15.81 15.83 15.31 15.32 -2.98% -1.1% 0% 38528 0.5967 90.34 15.49 0% 0 0% 0 0% 0 0% 0%
20230308 15.7 15.84 15.66 15.79 0.32% 0.32% 0% 19514 0.3072 42.25 15.74 0% 0 0% 0 0% 0 0% 0%
20230307 16.21 16.27 15.74 15.74 -2.9% -1.5% 0% 43578 0.6964 84.05 15.98 0% 0 0% 0 0% 0 0% 0%
20230306 16.44 16.44 16.2 16.21 -0.67% -0.31% 0% 27218 0.4425 50.02 16.26 0% 0 0% 0 0% 0 0% 0%
20230303 16.31 16.43 16.14 16.32 0.06% 0.37% 0% 33423 0.5434 52.08 16.26 0% 0 0% 0 0% 0 0% 0%
20230302 16.55 16.55 16.26 16.31 -1.63% -0.43% 0% 39893 0.6533 59.44 16.38 0% 0 0% 0 0% 0 0% 0%
20230301 16.55 16.59 16.35 16.58 0.18% 0.67% 0% 33109 0.5454 46.86 16.47 0% 0 0% 0 0% 0 0% 0%
20230228 16.6 16.68 16.32 16.55 -0.24% 0.49% 0% 31614 0.5208 43.79 16.47 0% 0 0% 0 0% 0 0% 0%
20230227 16.6 16.83 16.37 16.59 -0.6% 0% 0% 39214 0.6507 51.11 16.59 0% 0 0% 0 0% 0 0% 0%
20230224 16.97 17.2 16.6 16.69 -1.65% -0.77% 0% 58632 0.9863 70.83 16.82 0% 0 0% 0 0% 0 0% 0%
20230223 17.17 17.36 16.8 16.97 -0.82% -0.82% 0% 73711 1.261 91.13 17.11 0% 0 0% 0 0% 0 0% 0%
20230222 16.89 17.15 16.76 17.11 0.94% 0.29% 0% 75887 1.2943 98.19 17.06 0% 0 0% 0 0% 0 0% 0%
20230221 17 17.05 16.75 16.95 -0.7% 0.36% 0% 70286 1.1873 95.81 16.89 0% 0 0% 0 0% 0 0% 0%
20230220 16.36 17.18 16.11 17.07 4.4% 1.19% 0% 119553 2.0172 167.17 16.87 0% 0 0% 0 0% 0 0% 0%
20230217 16.2 16.85 16.13 16.35 1.43% -1.03% 0% 66531 1.0988 99.98 16.52 0% 0 0% 0 0% 0 0% 0%
20230216 16.82 16.87 15.81 16.12 -4.1% -1.95% 0% 75970 1.249 113.78 16.44 0% 0 0% 0 0% 0 0% 0%
20230215 16.97 17.03 16.72 16.81 -0.94% -0.06% 0% 43538 0.7322 65.14 16.82 0% 0 0% 0 0% 0 0% 0%
20230214 17.12 17.18 16.77 16.97 -0.82% 0.18% 0% 75992 1.2876 113.33 16.94 0% 0 0% 0 0% 0 0% 0%
20230213 16.47 17.11 16.38 17.11 3.95% 1.42% 0% 109041 1.8398 168.1 16.87 0% 0 0% 0 0% 0 0% 0%
20230210 16.16 16.47 16.1 16.46 1.73% 0.8% 0% 52594 0.8588 84.09 16.33 0% 0 0% 0 0% 0 0% 0%
20230209 16.02 16.18 16 16.18 0.62% 0.37% 0% 32287 0.5205 52.38 16.12 0% 0 0% 0 0% 0 0% 0%
20230208 16.05 16.26 16.02 16.08 -0.19% -0.31% 0% 31344 0.5055 50.88 16.13 0% 0 0% 0 0% 0 0% 0%
20230207 16.31 16.4 16.01 16.11 -1.17% -0.19% 0% 55989 0.9036 91.22 16.14 0% 0 0% 0 0% 0 0% 0%
20230206 16.66 16.71 16.3 16.3 -3.03% -1.21% 0% 52636 0.8683 87.85 16.5 0% 0 0% 0 0% 0 0% 0%
20230203 17.19 17.19 16.72 16.81 -2.27% -0.47% 0% 57185 0.9657 97.25 16.89 0% 0 0% 0 0% 0 0% 0%
20230202 16.79 17.2 16.66 17.2 2.38% 1.3% 0% 85613 1.454 151.51 16.98 0% 0 0% 0 0% 0 0% 0%
20230201 16.73 16.8 16.54 16.8 0.42% 0.84% 0% 52154 0.869 90.6 16.66 0% 0 0% 0 0% 0 0% 0%
20230131 16.86 16.91 16.61 16.73 -0.42% 0% 0% 51543 0.8621 84.67 16.73 0% 0 0% 0 0% 0 0% 0%
20230130 16.62 16.87 16.53 16.8 1.76% 0.48% 0% 60962 1.0192 89.43 16.72 0% 0 0% 0 0% 0 0% 0%
20230120 16.3 16.59 16.29 16.51 1.35% 0.3% 0% 36743 0.6048 51.54 16.46 0% 0 0% 0 0% 0 0% 0%
20230119 16.33 16.43 16.13 16.29 -0.61% 0% 0% 33818 0.551 42.51 16.29 0% 0 0% 0 0% 0 0% 0%
20230118 16.38 16.55 16.32 16.39 -0.06% -0.12% 0% 27374 0.4493 28.59 16.41 0% 0 0% 0 0% 0 0% 0%
20230117 16.86 16.88 16.33 16.4 -2.9% -0.79% 0% 51690 0.8542 44.66 16.53 0% 0 0% 0 0% 0 0% 0%
20230116 16.68 16.95 16.61 16.89 1.75% 0.6% 0% 57412 0.964 41.93 16.79 0% 0 0% 0 0% 0 0% 0%
20230113 16.46 16.75 16.44 16.6 0.55% -0.06% 0% 46009 0.764 26.67 16.61 0% 0 0% 0 0% 0 0% 0%
20230112 17.15 17.15 16.46 16.51 -3.9% -1.2% 0% 89338 1.493 42.17 16.71 0% 0 0% 0 0% 0 0% 0%
20230111 17 17.37 16.69 17.18 0.59% 0.59% 0% 79930 1.3651 33.39 17.08 0% 0 0% 0 0% 0 0% 0%
20230110 17.73 18 17.06 17.08 -4.47% -1.9% 0% 112474 1.9585 46.59 17.41 0% 0 0% 0 0% 0 0% 0%
20230109 17.58 17.96 17.5 17.88 1.13% 0.62% 0% 77370 1.3746 33.05 17.77 0% 0 0% 0 0% 0 0% 0%
20230106 18.37 18.37 17.5 17.68 -3.86% -0.84% 0% 141570 2.5247 59.48 17.83 0% 0 0% 0 0% 0 0% 0%
20230105 18.72 18.72 17.88 18.39 -1.76% 0.33% 0% 132580 2.43 57.21 18.33 0% 0 0% 0 0% 0 0% 0%
20230104 19.12 19.85 18.68 18.72 -3.36% -1.84% 0% 198370 3.7837 90.19 19.07 0% 0 0% 0 0% 0 0% 0%
20230103 18.56 19.5 18.18 19.37 0.89% 3.31% 0% 245412 4.6027 115 18.75 0% 0 0% 0 0% 0 0% 0%
20221230 18.6 20.2 17.95 19.2 -0.78% 1.59% 0% 343023 6.4824 187.15 18.9 0% 0 0% 0 0% 0 0% 0%
20221229 17.5 20.23 17.45 19.35 4.93% 3.48% 0% 394731 7.3815 220.23 18.7 0% 0 0% 0 0% 0 0% 0%
20221228 17.29 19.23 17.2 18.44 5.49% -1.34% 0% 367614 6.8716 228.77 18.69 0% 0 0% 0 0% 0 0% 0%
20221227 16.92 17.54 16.38 17.48 3.25% 2.7% 0% 139492 2.3748 81.45 17.02 0% 0 0% 0 0% 0 0% 0%
20221226 16.75 17.47 16.75 16.93 -1.74% -0.53% 0% 89409 1.5215 46.62 17.02 0% 0 0% 0 0% 0 0% 0%
20221223 17.3 17.88 17.1 17.23 -1.2% -1.71% 0% 113082 1.982 56.97 17.53 0% 0 0% 0 0% 0 0% 0%
20221222 17.1 17.64 17 17.44 1.69% 0.46% 0% 126767 2.2002 61.14 17.36 0% 0 0% 0 0% 0 0% 0%
20221221 16.64 17.35 16.6 17.15 1.24% 0.06% 0% 102856 1.7633 47.83 17.14 0% 0 0% 0 0% 0 0% 0%
20221220 16.8 17.26 16.32 16.94 0.59% 0.89% 0% 104469 1.7542 43.67 16.79 0% 0 0% 0 0% 0 0% 0%
20221219 17.32 17.4 16.61 16.84 -3.38% -0.53% 0% 110152 1.8644 41.72 16.93 0% 0 0% 0 0% 0 0% 0%
20221216 17.45 17.99 17.1 17.43 -2.63% -0.17% 0% 127743 2.23 45.33 17.46 0% 0 0% 0 0% 0 0% 0%
20221215 18.68 19 17.79 17.9 -6.48% -2.08% 0% 195537 3.5735 75.39 18.28 0% 0 0% 0 0% 0 0% 0%
20221214 17.77 19.44 17.67 19.14 3.91% 2.46% 0% 299018 5.5868 134.15 18.68 0% 0 0% 0 0% 0 0% 0%
20221213 17.27 19.55 17.11 18.42 3.66% 0.44% 0% 309067 5.6669 143.88 18.34 0% 0 0% 0 0% 0 0% 0%
20221212 17.11 18 16.9 17.77 3.07% 1.6% 0% 198120 3.466 101.81 17.49 0% 0 0% 0 0% 0 0% 0%
20221209 17.09 17.4 16.51 17.24 1.11% 1.59% 0% 167367 2.84 92.63 16.97 0% 0 0% 0 0% 0 0% 0%
20221208 17.3 17.53 16.85 17.05 -3.73% -0.41% 0% 178149 3.0508 110.28 17.12 0% 0 0% 0 0% 0 0% 0%
20221207 17.1 18.49 16.76 17.71 -1.56% 1.2% 0% 293917 5.1446 210.06 17.5 0% 0 0% 0 0% 0 0% 0%
20221206 16.18 18.65 16.01 17.99 6.14% 3.33% 0% 357277 6.2186 314.49 17.41 0% 0 0% 0 0% 0 0% 0%
20221205 18.7 18.7 16.73 16.95 -1.63% -4.56% 0% 371643 6.5997 477.61 17.76 0% 0 0% 0 0% 0 0% 0%
20221202 17.23 17.23 17.23 17.23 10.03% 0% 0% 46697 0.8046 106.9 17.23 0% 0 0% 0 0% 0 0% 0%
20221201 14.43 15.66 14.43 15.66 9.97% 2.49% 0% 92688 1.4165 201.59 15.28 0% 0 0% 0 0% 0 0% 0%
20221130 14.28 14.48 14.18 14.24 -0.42% -0.49% 0% 32184 0.4606 77.18 14.31 0% 0 0% 0 0% 0 0% 0%
20221129 13.91 14.45 13.82 14.3 3.03% 0.56% 0% 43881 0.6241 99.35 14.22 0% 0 0% 0 0% 0 0% 0%
20221128 13.72 13.9 13.51 13.88 -0.72% 0.95% 0% 19350 0.266 45.24 13.75 0% 0 0% 0 0% 0 0% 0%
20221125 13.91 13.99 13.76 13.98 0.65% 0.58% 0% 20558 0.2858 49.69 13.9 0% 0 0% 0 0% 0 0% 0%
20221124 13.94 14.03 13.83 13.89 0.29% -0.07% 0% 14157 0.1968 33.26 13.9 0% 0 0% 0 0% 0 0% 0%
20221123 14.05 14.07 13.69 13.85 -1.21% 0% 0% 26113 0.3617 59.4 13.85 0% 0 0% 0 0% 0 0% 0%
20221122 14.3 14.32 13.92 14.02 -1.2% -0.71% 0% 29573 0.4176 66.9 14.12 0% 0 0% 0 0% 0 0% 0%
20221121 14.33 14.37 14.02 14.19 -1.32% 0.5% 0% 30036 0.4242 70.95 14.12 0% 0 0% 0 0% 0 0% 0%
20221118 14.4 14.59 14.33 14.38 -0.28% -0.35% 0% 30035 0.4333 73.04 14.43 0% 0 0% 0 0% 0 0% 0%
20221117 14.48 14.66 14.33 14.42 -1.23% -0.35% 0% 38640 0.5591 92.63 14.47 0% 0 0% 0 0% 0 0% 0%
20221116 14.24 14.66 14.23 14.6 2.53% 0.41% 0% 63392 0.9216 155.2 14.54 0% 0 0% 0 0% 0 0% 0%
20221115 14 14.28 13.98 14.24 1.14% 0.28% 0% 23183 0.3293 57.34 14.2 0% 0 0% 0 0% 0 0% 0%
20221114 14.16 14.29 14.04 14.08 -0.42% -0.49% 0% 21284 0.3012 50.81 14.15 0% 0 0% 0 0% 0 0% 0%
20221111 14.32 14.51 14.13 14.14 0.71% -0.98% 0% 42097 0.6013 102.31 14.28 0% 0 0% 0 0% 0 0% 0%
20221110 13.98 14.21 13.85 14.04 -1.06% 0.21% 0% 34467 0.4828 84.46 14.01 0% 0 0% 0 0% 0 0% 0%
20221109 14 14.65 14 14.19 1.36% -0.63% 0% 53171 0.7591 136.9 14.28 0% 0 0% 0 0% 0 0% 0%
20221108 14.14 14.2 13.91 14 -0.64% 0% 0% 19096 0.2673 51.68 14 0% 0 0% 0 0% 0 0% 0%
20221107 14.07 14.22 13.95 14.09 0.57% -0.14% 0% 23193 0.3272 61.01 14.11 0% 0 0% 0 0% 0 0% 0%
20221104 13.85 14.14 13.8 14.01 1.16% -0.07% 0% 33705 0.4726 83.78 14.02 0% 0 0% 0 0% 0 0% 0%
20221103 13.73 13.97 13.68 13.85 0.14% 0% 0% 31511 0.4365 77.52 13.85 0% 0 0% 0 0% 0 0% 0%
20221102 13.32 13.93 13.32 13.83 2.83% 0.58% 0% 54193 0.745 132.29 13.75 0% 0 0% 0 0% 0 0% 0%
20221101 12.99 13.46 12.9 13.45 4.26% 1.2% 0% 39690 0.5274 93.45 13.29 0% 0 0% 0 0% 0 0% 0%
20221031 12.61 12.98 12.6 12.9 0.78% 0.23% 0% 24151 0.3109 53.16 12.87 0% 0 0% 0 0% 0 0% 0%
20221028 13.42 13.42 12.8 12.8 -4.76% -1.61% 0% 38613 0.5025 82.58 13.01 0% 0 0% 0 0% 0 0% 0%
20221027 13.5 13.61 13.44 13.44 -0.37% -0.59% 0% 24198 0.3272 52.25 13.52 0% 0 0% 0 0% 0 0% 0%
20221026 13.31 13.64 13.26 13.49 1.2% -0.07% 0% 28196 0.3806 56.81 13.5 0% 0 0% 0 0% 0 0% 0%
20221025 13.35 13.43 12.97 13.33 -0.22% 0.91% 0% 31047 0.4102 58.12 13.21 0% 0 0% 0 0% 0 0% 0%
20221024 13.86 13.99 13.31 13.36 -3.61% -1.98% 0% 43039 0.5867 76.88 13.63 0% 0 0% 0 0% 0 0% 0%
20221021 14.02 14.21 13.8 13.86 -1.63% -0.86% 0% 34956 0.4888 61.44 13.98 0% 0 0% 0 0% 0 0% 0%
20221020 13.95 14.3 13.91 14.09 0.21% -0.42% 0% 27094 0.3833 44.51 14.15 0% 0 0% 0 0% 0 0% 0%
20221019 14.5 14.5 14.05 14.06 -3.23% -0.99% 0% 45245 0.6423 63.11 14.2 0% 0 0% 0 0% 0 0% 0%
20221018 14.51 14.69 14.36 14.53 0.55% 0.07% 0% 42918 0.623 48.75 14.52 0% 0 0% 0 0% 0 0% 0%
20221017 14.29 14.56 14.29 14.45 0.28% 0.21% 0% 34454 0.4969 37.9 14.42 0% 0 0% 0 0% 0 0% 0%
20220720 19 19.17 18.82 18.98 0.16% 0.11% 0% 71913 1.3637 80.31 18.96 0% 0 0% 0 0% 0 0% 0%
20220719 19.15 19.41 18.75 18.95 -0.52% -0.47% 0% 90811 1.729 95.38 19.04 0% 0 0% 0 0% 0 0% 0%
20220718 18.7 19.24 18.57 19.05 1.87% 0.26% 0% 80097 1.5217 75.29 19 0% 0 0% 0 0% 0 0% 0%
20220715 18.63 18.96 18.32 18.7 -0.21% 0.21% 0% 82162 1.5332 65.41 18.66 0% 0 0% 0 0% 0 0% 0%
20220714 19.19 19.19 18.67 18.74 -2.19% -0.69% 0% 73075 1.3786 43.69 18.87 0% 0 0% 0 0% 0 0% 0%
20220713 19 19.35 19 19.16 -0.05% -0.1% 0% 82313 1.5788 41.23 19.18 0% 0 0% 0 0% 0 0% 0%
20220712 18.9 19.39 18.52 19.17 0.63% 0.95% 0% 114777 2.1791 53.39 18.99 0% 0 0% 0 0% 0 0% 0%
20220711 18.73 19.09 18.32 19.05 1.71% 1.01% 0% 93885 1.7706 41.4 18.86 0% 0 0% 0 0% 0 0% 0%
20220708 18.61 18.9 18.51 18.73 0.64% 0% 0% 78839 1.4768 31.29 18.73 0% 0 0% 0 0% 0 0% 0%
20220707 18.8 18.91 18.28 18.61 -1.01% 0.38% 0% 92741 1.7192 34.44 18.54 0% 0 0% 0 0% 0 0% 0%
20220706 19.22 19.45 18.7 18.8 -3.19% -0.95% 0% 131352 2.4935 48.53 18.98 0% 0 0% 0 0% 0 0% 0%
20220705 20.1 20.24 19.26 19.42 -4.71% -1.17% 0% 193353 3.7988 70.07 19.65 0% 0 0% 0 0% 0 0% 0%
20220704 20.15 20.69 19.62 20.38 -3.91% 1.29% 0% 233612 4.7007 84.71 20.12 0% 0 0% 0 0% 0 0% 0%
20220701 21.58 23.22 20.69 21.21 -4.07% -4.16% 0% 434884 9.6239 181.67 22.13 0% 0 0% 0 0% 0 0% 0%
20220630 19.6 22.11 19.6 22.11 10% 2.98% 0% 374136 8.033 173.44 21.47 0% 0 0% 0 0% 0 0% 0%
20220629 19.8 20.89 19.5 20.1 0.5% -0.4% 0% 198687 4.0099 97.78 20.18 0% 0 0% 0 0% 0 0% 0%
20220628 20.28 20.54 19.9 20 -3.61% -0.35% 0% 202167 4.058 99.56 20.07 0% 0 0% 0 0% 0 0% 0%
20220627 20.08 21.8 19.92 20.75 3.18% -0.53% 0% 295994 6.1734 150.8 20.86 0% 0 0% 0 0% 0 0% 0%
20220624 19.86 20.5 19.35 20.11 0.75% 0.75% 0% 205919 4.1103 100.25 19.96 0% 0 0% 0 0% 0 0% 0%
20220623 19.9 20.19 19.61 19.96 -1.24% 0.2% 0% 156397 3.1157 76.36 19.92 0% 0 0% 0 0% 0 0% 0%
20220622 19.61 20.97 19.2 20.21 1.15% 1.56% 0% 261687 5.2077 119.81 19.9 0% 0 0% 0 0% 0 0% 0%
20220621 19.05 20.1 18.79 19.98 4.88% 2.2% 0% 258050 5.0445 108.79 19.55 0% 0 0% 0 0% 0 0% 0%
20220620 18.71 19.14 18.71 19.05 1.28% 0.63% 0% 112627 2.132 40.22 18.93 0% 0 0% 0 0% 0 0% 0%
20220617 19.19 19.44 18.69 18.81 -2.89% -0.74% 0% 152207 2.8841 56.28 18.95 0% 0 0% 0 0% 0 0% 0%
20220616 18.98 19.53 18.98 19.37 1.68% 0.47% 0% 138546 2.6709 51.73 19.28 0% 0 0% 0 0% 0 0% 0%
20220615 19.7 19.9 19.05 19.05 -4.37% -1.8% 0% 202828 3.9358 73.19 19.4 0% 0 0% 0 0% 0 0% 0%
20220614 20.34 20.37 19.48 19.92 -4.23% 0.05% 0% 212224 4.2244 71.22 19.91 0% 0 0% 0 0% 0 0% 0%
20220613 19.87 21.98 19.87 20.8 3.43% 0.1% 0% 300077 6.2352 94.66 20.78 0% 0 0% 0 0% 0 0% 0%
20220610 19.55 20.54 19.48 20.11 0.15% -0.1% 0% 194896 3.9226 58.32 20.13 0% 0 0% 0 0% 0 0% 0%
20220609 21.1 21.37 20 20.08 -7.93% -2.9% 0% 277211 5.7341 90.19 20.68 0% 0 0% 0 0% 0 0% 0%
20220608 20.45 22.3 20.25 21.81 2.39% 2.3% 0% 381458 8.1313 140.35 21.32 0% 0 0% 0 0% 0 0% 0%
20220607 22.52 23.58 21.27 21.3 -9.86% -4.18% 0% 522748 11.6224 231.77 22.23 0% 0 0% 0 0% 0 0% 0%
20220606 23.63 23.63 23.63 23.63 -10.02% 0% 0% 14281 0.3375 8.69 23.63 0% 0 0% 0 0% 0 0% 0%
20220602 32.1 32.1 26.26 26.26 -10.01% -11.82% 0% 108865 3.2422 83.02 29.78 0% 0 0% 0 0% 0 0% 0%
20220601 28.35 29.18 27.85 29.18 9.99% 1.71% 0% 168220 4.8257 121.38 28.69 0% 0 0% 0 0% 0 0% 0%
20220531 25 26.53 23.28 26.53 9.99% 4.24% 0% 371934 9.4658 244.8 25.45 0% 0 0% 0 0% 0 0% 0%
20220530 22 24.12 21.5 24.12 9.99% 2.99% 0% 459501 10.7596 349.16 23.42 0% 0 0% 0 0% 0 0% 0%
20220527 19.94 21.93 19.94 21.93 9.98% 2.38% 0% 354636 7.595 417.27 21.42 0% 0 0% 0 0% 0 0% 0%
20220526 19.94 19.94 19.94 19.94 9.98% 0% 0% 10357 0.2065 29.13 19.94 0% 0 0% 0 0% 0 0% 0%
20220525 18.13 18.13 18.13 18.13 10.01% 0% 0% 4121 0.0747 8.08 18.13 0% 0 0% 0 0% 0 0% 0%
20220524 16.48 16.48 16.48 16.48 10.01% 0% 0% 9887 0.1629 12.13 16.48 0% 0 0% 0 0% 0 0% 0%
20220523 14.98 14.98 14.98 14.98 9.99% 0% 0% 4166 0.0624 3.17 14.98 0% 0 0% 0 0% 0 0% 0%
20220520 11.35 13.62 11.35 13.62 43.97% 0.44% 0% 22404 0.3039 7.32 13.56 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