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. 信邦智能301112
    4. 返回上一页 刷新
股票代码（例：sz301112）       251条   (进入信邦智能股票专站) 信邦智能股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 32.42 32.9 31.45 31.58 -2.47% -1.03% 0% 59418 1.8958 199.88 31.91 0% 0 0% 0 0% 0 0% 0%
20230927 34 34.98 32.17 32.38 1.12% -2.68% 0% 84286 2.8041 361 33.27 0% 0 0% 0 0% 0 0% 0%
20230926 30.68 32.63 30.68 32.02 3.79% 0.22% 0% 53987 1.7249 331.52 31.95 0% 0 0% 0 0% 0 0% 0%
20230925 32 32.03 30.49 30.85 1.05% -0.1% 0% 20979 0.6479 173.82 30.88 0% 0 0% 0 0% 0 0% 0%
20230922 28.87 30.6 28.64 30.53 5.6% 2.28% 0% 22145 0.661 196.69 29.85 0% 0 0% 0 0% 0 0% 0%
20230921 29.31 29.98 28.91 28.91 -0.99% -1.6% 0% 16741 0.4918 168.57 29.38 0% 0 0% 0 0% 0 0% 0%
20230920 29.2 29.72 29.11 29.2 -0.48% -0.27% 0% 4907 0.1437 52.9 29.28 0% 0 0% 0 0% 0 0% 0%
20230919 30.15 30.15 29.16 29.34 -1.71% -0.17% 0% 7291 0.2143 72.77 29.39 0% 0 0% 0 0% 0 0% 0%
20230918 29.17 30.43 28.89 29.85 2.37% -0.2% 0% 11426 0.3418 110.1 29.91 0% 0 0% 0 0% 0 0% 0%
20230915 29.53 29.83 29.05 29.16 -1.22% -0.27% 0% 6481 0.1895 60.65 29.24 0% 0 0% 0 0% 0 0% 0%
20230914 30.34 30.34 29.15 29.52 -1.6% 0.03% 0% 6594 0.1946 59.8 29.51 0% 0 0% 0 0% 0 0% 0%
20230913 30.68 30.77 29.75 30 -2.28% -0.27% 0% 9446 0.2841 82.2 30.08 0% 0 0% 0 0% 0 0% 0%
20230912 30.9 31.19 30.67 30.7 -1.19% -0.39% 0% 6356 0.1959 52.17 30.82 0% 0 0% 0 0% 0 0% 0%
20230911 30.95 31.24 30.78 31.07 0.32% 0.16% 0% 8128 0.2521 62.41 31.02 0% 0 0% 0 0% 0 0% 0%
20230908 30.66 31.28 30.61 30.97 0.42% -0.29% 0% 6973 0.2166 52.79 31.06 0% 0 0% 0 0% 0 0% 0%
20230907 31.6 31.65 30.8 30.84 -2.19% -0.74% 0% 9138 0.2839 67.98 31.07 0% 0 0% 0 0% 0 0% 0%
20230906 31.15 31.58 30.81 31.53 1.71% 0.9% 0% 11798 0.3687 87.93 31.25 0% 0 0% 0 0% 0 0% 0%
20230905 31.34 31.66 30.8 31 -0.86% -0.51% 0% 12065 0.3759 91.52 31.16 0% 0 0% 0 0% 0 0% 0%
20230904 30.82 31.3 30.66 31.27 1.46% 0.81% 0% 11581 0.3592 87.52 31.02 0% 0 0% 0 0% 0 0% 0%
20230901 30.93 31.27 30.42 30.82 -0.1% 0.13% 0% 10063 0.3097 76.27 30.78 0% 0 0% 0 0% 0 0% 0%
20230831 30.6 31.21 30.6 30.85 0.29% -0.13% 0% 11500 0.3552 83.37 30.89 0% 0 0% 0 0% 0 0% 0%
20230830 29.8 30.98 29.8 30.76 3.46% 0.16% 0% 18781 0.5767 121.97 30.71 0% 0 0% 0 0% 0 0% 0%
20230829 27.81 29.85 27.81 29.73 6.37% 1.09% 0% 17271 0.508 101.71 29.41 0% 0 0% 0 0% 0 0% 0%
20230828 29.34 29.94 27.85 27.95 -0.53% -2.78% 0% 11235 0.323 68.97 28.75 0% 0 0% 0 0% 0 0% 0%
20230825 28.98 28.98 27.95 28.1 -2.84% -0.85% 0% 9594 0.2719 60.86 28.34 0% 0 0% 0 0% 0 0% 0%
20230824 29.55 29.65 28.76 28.92 -1.5% -0.62% 0% 9688 0.2819 62.31 29.1 0% 0 0% 0 0% 0 0% 0%
20230823 29.85 30.14 29.34 29.36 -2% -1.14% 0% 8484 0.252 56.43 29.7 0% 0 0% 0 0% 0 0% 0%
20230822 29.97 30.18 29.01 29.96 0.5% 1.08% 0% 11499 0.3408 73.24 29.64 0% 0 0% 0 0% 0 0% 0%
20230821 30.1 30.54 29.81 29.81 -1.16% -0.9% 0% 9727 0.2926 61.79 30.08 0% 0 0% 0 0% 0 0% 0%
20230818 30.85 31.29 30.11 30.16 -2.49% -1.73% 0% 14494 0.4448 88.08 30.69 0% 0 0% 0 0% 0 0% 0%
20230817 29.59 31.47 29.46 30.93 4.53% 1.51% 0% 24775 0.7549 157.12 30.47 0% 0 0% 0 0% 0 0% 0%
20230816 30.37 30.95 29.59 29.59 -2.02% -1.63% 0% 10138 0.305 74.69 30.08 0% 0 0% 0 0% 0 0% 0%
20230815 30.93 31.15 30 30.2 -2.23% -0.3% 0% 8666 0.2625 69.54 30.29 0% 0 0% 0 0% 0 0% 0%
20230814 30.5 30.89 30.3 30.89 0.88% 0.85% 0% 6230 0.1908 54.44 30.63 0% 0 0% 0 0% 0 0% 0%
20230811 31.22 31.28 30.62 30.62 -1.64% -0.97% 0% 7629 0.2359 67.36 30.92 0% 0 0% 0 0% 0 0% 0%
20230810 30.8 31.35 30.79 31.13 1.07% -0.03% 0% 6731 0.2096 49.5 31.14 0% 0 0% 0 0% 0 0% 0%
20230809 32 32 30.8 30.8 -3.6% -1.47% 0% 12247 0.3829 82.73 31.26 0% 0 0% 0 0% 0 0% 0%
20230808 32.42 32.6 31.78 31.95 -1.42% -0.37% 0% 12256 0.393 118.12 32.07 0% 0 0% 0 0% 0 0% 0%
20230807 31.74 32.79 31.59 32.41 2.11% 0.06% 0% 19261 0.6239 194.27 32.39 0% 0 0% 0 0% 0 0% 0%
20230804 31.31 31.96 31.31 31.74 1.54% 0.25% 0% 9363 0.2964 107.02 31.66 0% 0 0% 0 0% 0 0% 0%
20230803 31.49 31.65 31.16 31.26 -0.95% -0.16% 0% 4964 0.1554 55.67 31.31 0% 0 0% 0 0% 0 0% 0%
20230802 31.32 31.66 31.06 31.56 0.77% 0.57% 0% 6301 0.1977 63.82 31.38 0% 0 0% 0 0% 0 0% 0%
20230801 31.72 31.99 31.25 31.32 -1.45% -0.25% 0% 5867 0.1842 55.71 31.4 0% 0 0% 0 0% 0 0% 0%
20230731 32.09 32.15 31.5 31.78 -0.25% 0% 0% 8371 0.266 68.76 31.78 0% 0 0% 0 0% 0 0% 0%
20230728 31.41 31.99 30.96 31.86 0.54% 0.79% 0% 10581 0.3345 75 31.61 0% 0 0% 0 0% 0 0% 0%
20230727 31.4 32.15 31.4 31.69 0.99% -0.5% 0% 10533 0.3355 64.9 31.85 0% 0 0% 0 0% 0 0% 0%
20230726 31.88 31.97 31.3 31.38 -1.85% -0.41% 0% 7589 0.2391 42.03 31.51 0% 0 0% 0 0% 0 0% 0%
20230725 31.4 32.11 31.4 31.97 1.91% 0.31% 0% 10712 0.3414 51.7 31.87 0% 0 0% 0 0% 0 0% 0%
20230724 30.9 31.54 30.7 31.37 0.64% 0.19% 0% 6049 0.1894 26.1 31.31 0% 0 0% 0 0% 0 0% 0%
20230721 31.21 31.65 31 31.17 -1.08% -0.35% 0% 9563 0.2991 37.91 31.28 0% 0 0% 0 0% 0 0% 0%
20230720 31.93 32.27 31.38 31.51 -1.44% -0.97% 0% 14008 0.4457 50.14 31.82 0% 0 0% 0 0% 0 0% 0%
20230719 32.03 32.15 31.63 31.97 -0.09% 0.31% 0% 12638 0.4028 38.61 31.87 0% 0 0% 0 0% 0 0% 0%
20230718 32.94 33.31 31.88 32 -2.71% -1.45% 0% 23138 0.7514 55.53 32.47 0% 0 0% 0 0% 0 0% 0%
20230717 34.15 34.15 32.58 32.89 -3.69% -0.66% 0% 25946 0.8591 53.16 33.11 0% 0 0% 0 0% 0 0% 0%
20230714 33.33 34.67 32.93 34.15 2.46% 0.38% 0% 30450 1.0358 63.19 34.02 0% 0 0% 0 0% 0 0% 0%
20230713 33.67 33.68 32.51 33.33 -0.21% 1% 0% 25565 0.8437 50.45 33 0% 0 0% 0 0% 0 0% 0%
20230712 33.37 34.38 32.9 33.4 0.15% -1.42% 0% 34072 1.1542 57.5 33.88 0% 0 0% 0 0% 0 0% 0%
20230711 33.94 34.04 32.8 33.35 -1.3% 0.15% 0% 29956 0.9975 55.32 33.3 0% 0 0% 0 0% 0 0% 0%
20230710 35.1 35.2 33.71 33.79 -2.82% -1.03% 0% 24457 0.835 41.52 34.14 0% 0 0% 0 0% 0 0% 0%
20230707 36.47 36.47 34.61 34.77 -4.35% -1.53% 0% 37242 1.3149 63.31 35.31 0% 0 0% 0 0% 0 0% 0%
20230706 37.51 37.69 35.87 36.35 -2.44% -0.33% 0% 55184 2.0124 108.88 36.47 0% 0 0% 0 0% 0 0% 0%
20230705 39.06 40.8 37.15 37.26 -4.49% -3.8% 0% 90479 3.5041 170.81 38.73 0% 0 0% 0 0% 0 0% 0%
20230704 35.91 40.37 35.8 39.01 8.66% 1.69% 0% 87908 3.3718 210.32 38.36 0% 0 0% 0 0% 0 0% 0%
20230703 37.04 37.15 35.76 35.9 -1.94% -0.94% 0% 29978 1.0863 77.65 36.24 0% 0 0% 0 0% 0 0% 0%
20230630 36.66 37.5 36.32 36.61 -0.52% -0.62% 0% 36648 1.3502 92.86 36.84 0% 0 0% 0 0% 0 0% 0%
20230629 35.5 37.62 35.34 36.8 2.68% -0.3% 0% 52985 1.9556 128.04 36.91 0% 0 0% 0 0% 0 0% 0%
20230628 34.47 36.1 33.26 35.84 3.11% 2.87% 0% 38868 1.3543 93.66 34.84 0% 0 0% 0 0% 0 0% 0%
20230627 34.82 34.99 33.69 34.76 -1.72% 1.11% 0% 28006 0.9628 68.67 34.38 0% 0 0% 0 0% 0 0% 0%
20230626 34.8 36.58 34.61 35.37 0.26% -1.5% 0% 40651 1.4596 106.49 35.91 0% 0 0% 0 0% 0 0% 0%
20230621 36.1 36.7 35 35.28 -3.26% -1.15% 0% 32276 1.1518 87.88 35.69 0% 0 0% 0 0% 0 0% 0%
20230620 35.1 36.8 34.7 36.47 2.7% 0.8% 0% 52556 1.9014 150.26 36.18 0% 0 0% 0 0% 0 0% 0%
20230619 35 35.99 34.81 35.51 0.57% 0.06% 0% 31586 1.1211 94.16 35.49 0% 0 0% 0 0% 0 0% 0%
20230616 34.7 36.2 34.7 35.31 0.28% -0.51% 0% 36963 1.3119 112.47 35.49 0% 0 0% 0 0% 0 0% 0%
20230615 33.2 35.8 33.2 35.21 1.59% 0.98% 0% 46203 1.6112 133.19 34.87 0% 0 0% 0 0% 0 0% 0%
20230614 37.37 37.87 34.4 34.66 -0.52% -3.35% 0% 57975 2.0791 161.17 35.86 0% 0 0% 0 0% 0 0% 0%
20230613 33.88 34.9 33.75 34.84 2.44% 1.57% 0% 32632 1.1194 86.15 34.3 0% 0 0% 0 0% 0 0% 0%
20230612 33.19 34.18 32.93 34.01 3% 0.77% 0% 26603 0.8978 65.4 33.75 0% 0 0% 0 0% 0 0% 0%
20230609 33 33.4 32.47 33.02 -0.87% 0.46% 0% 19398 0.6377 41.6 32.87 0% 0 0% 0 0% 0 0% 0%
20230608 33.8 34.5 32.52 33.31 -0.42% -0.18% 0% 24998 0.8341 48.88 33.37 0% 0 0% 0 0% 0 0% 0%
20230607 33.25 33.69 32.86 33.45 1.43% 0.57% 0% 20272 0.6742 33.15 33.26 0% 0 0% 0 0% 0 0% 0%
20230606 34.82 34.86 32.98 32.98 -5.66% -2.19% 0% 33818 1.1403 45.23 33.72 0% 0 0% 0 0% 0 0% 0%
20230605 34.85 35.13 34.29 34.96 1.1% 0.46% 0% 24631 0.8572 31.16 34.8 0% 0 0% 0 0% 0 0% 0%
20230602 36.2 36.2 34.55 34.58 -4.97% -1.71% 0% 48142 1.6936 58.18 35.18 0% 0 0% 0 0% 0 0% 0%
20230601 35.58 37.28 34.66 36.39 2.28% 1.06% 0% 66140 2.3816 76.99 36.01 0% 0 0% 0 0% 0 0% 0%
20230531 34.55 36.25 33.8 35.76 3.62% 1.19% 0% 60944 2.1535 71.5 35.34 0% 0 0% 0 0% 0 0% 0%
20230530 35.19 35.33 34.11 34.51 -5.09% -0.52% 0% 52854 1.8336 67.19 34.69 0% 0 0% 0 0% 0 0% 0%
20230529 35.71 37.88 35.07 36.36 1.79% -0.55% 0% 67768 2.4779 96.14 36.56 0% 0 0% 0 0% 0 0% 0%
20230526 36 36.49 34.82 35.72 -4.42% 0.48% 0% 65712 2.3358 98.96 35.55 0% 0 0% 0 0% 0 0% 0%
20230525 36.5 38.3 35.63 37.37 -4.13% 1.11% 0% 110382 4.0801 188.63 36.96 0% 0 0% 0 0% 0 0% 0%
20230524 38.2 41.66 37.85 38.98 4.76% -2.87% 0% 136626 5.4822 306.33 40.13 0% 0 0% 0 0% 0 0% 0%
20230523 35 37.75 34.51 37.21 3.94% 1.39% 0% 91198 3.3471 265.7 36.7 0% 0 0% 0 0% 0 0% 0%
20230522 33.22 35.99 32.88 35.8 4.53% 2.55% 0% 69978 2.4431 253.66 34.91 0% 0 0% 0 0% 0 0% 0%
20230519 32.79 35.49 32.79 34.25 4.55% 0% 0% 58349 1.9984 249.2 34.25 0% 0 0% 0 0% 0 0% 0%
20230518 31.27 33.3 31.21 32.76 4.56% 0.34% 0% 47114 1.5383 247.73 32.65 0% 0 0% 0 0% 0 0% 0%
20230517 29.82 31.52 29.73 31.33 5.52% 1.39% 0% 24745 0.7646 158.23 30.9 0% 0 0% 0 0% 0 0% 0%
20230516 30.09 30.4 29.6 29.69 -1.92% -0.9% 0% 9513 0.285 67.04 29.96 0% 0 0% 0 0% 0 0% 0%
20230515 29.46 30.43 29.46 30.27 1.24% 0.8% 0% 9435 0.2833 67 30.03 0% 0 0% 0 0% 0 0% 0%
20230510 28.9 30.41 28.89 30.41 4.36% 2.12% 0% 13162 0.3919 62.05 29.78 0% 0 0% 0 0% 0 0% 0%
20230509 30.3 30.3 29.14 29.14 -3.99% -1.42% 0% 11809 0.3491 82.96 29.56 0% 0 0% 0 0% 0 0% 0%
20230508 30.55 30.55 29.95 30.35 0.17% 0.3% 0% 8621 0.2609 62.53 30.26 0% 0 0% 0 0% 0 0% 0%
20230505 31.29 31.41 30.04 30.3 -3.5% -0.75% 0% 15356 0.4688 110.25 30.53 0% 0 0% 0 0% 0 0% 0%
20230504 29.1 31.78 28.99 31.4 7.72% 1.68% 0% 27347 0.8446 187.71 30.88 0% 0 0% 0 0% 0 0% 0%
20230428 28.42 29.26 28.4 29.15 2.21% 0.48% 0% 7862 0.2281 52.2 29.01 0% 0 0% 0 0% 0 0% 0%
20230427 28.97 29.07 28.52 28.52 -1.01% -0.94% 0% 6659 0.1917 34.51 28.79 0% 0 0% 0 0% 0 0% 0%
20230426 28.24 29.33 28 28.81 2.02% -0.31% 0% 9000 0.2601 43.89 28.9 0% 0 0% 0 0% 0 0% 0%
20230425 29.5 29.54 27.76 28.24 -3.75% -0.56% 0% 10279 0.2919 47.64 28.4 0% 0 0% 0 0% 0 0% 0%
20230424 29.22 29.61 29.08 29.34 0.17% 0% 0% 8823 0.2589 40.83 29.34 0% 0 0% 0 0% 0 0% 0%
20230421 30.77 31.04 29.29 29.29 -3.97% -2.72% 0% 14110 0.4249 62.17 30.11 0% 0 0% 0 0% 0 0% 0%
20230420 30.99 30.99 30.19 30.5 -1.87% 0% 0% 11079 0.3379 49.52 30.5 0% 0 0% 0 0% 0 0% 0%
20230419 31.27 31.46 30.92 31.08 -1.24% -0.26% 0% 11157 0.3476 49.14 31.16 0% 0 0% 0 0% 0 0% 0%
20230418 32.85 33 31.41 31.47 -4.95% -1.07% 0% 23159 0.7366 96.55 31.81 0% 0 0% 0 0% 0 0% 0%
20230417 33.03 33.59 32.75 33.11 -3.64% -0.06% 0% 22160 0.7342 97.1 33.13 0% 0 0% 0 0% 0 0% 0%
20230414 35 36.9 34.11 34.36 3.87% -3.24% 0% 40253 1.4292 190.24 35.51 0% 0 0% 0 0% 0 0% 0%
20230413 33.93 33.97 32.9 33.08 -3.19% -0.36% 0% 16719 0.5551 80.67 33.2 0% 0 0% 0 0% 0 0% 0%
20230412 33.89 34.47 33.42 34.17 1.55% 0.62% 0% 13735 0.4664 60.5 33.96 0% 0 0% 0 0% 0 0% 0%
20230411 34.93 34.99 33.5 33.65 -3.72% -1% 0% 15859 0.5391 60.8 33.99 0% 0 0% 0 0% 0 0% 0%
20230410 34.63 35.99 34.61 34.95 0.95% -1.1% 0% 21281 0.752 82.29 35.34 0% 0 0% 0 0% 0 0% 0%
20230407 34.96 34.96 34.11 34.62 -0.89% 0.32% 0% 11546 0.3984 44.98 34.51 0% 0 0% 0 0% 0 0% 0%
20230406 34.3 34.96 33.88 34.93 1.57% 1.63% 0% 16702 0.5741 64.56 34.37 0% 0 0% 0 0% 0 0% 0%
20230404 36.02 36.23 34.39 34.39 -5.18% -2.02% 0% 24874 0.8732 99.14 35.1 0% 0 0% 0 0% 0 0% 0%
20230403 35.7 36.27 35.6 36.27 0.83% 0.92% 0% 17724 0.637 76.59 35.94 0% 0 0% 0 0% 0 0% 0%
20230331 35.85 36.36 35.11 35.97 -0.47% 0.81% 0% 18982 0.6772 81.67 35.68 0% 0 0% 0 0% 0 0% 0%
20230330 36.83 36.83 35.96 36.14 -2.32% -0.25% 0% 22527 0.8162 101.63 36.23 0% 0 0% 0 0% 0 0% 0%
20230329 36.7 37.79 36.01 37 0.54% -0.05% 0% 37417 1.385 180.41 37.02 0% 0 0% 0 0% 0 0% 0%
20230328 35.2 38.32 34.49 36.8 4.43% 1.18% 0% 43862 1.5953 237.74 36.37 0% 0 0% 0 0% 0 0% 0%
20230327 34.3 35.8 34.3 35.24 2.17% -0.11% 0% 21271 0.7504 129.71 35.28 0% 0 0% 0 0% 0 0% 0%
20230324 34.89 35.25 34.44 34.49 -0.61% -0.69% 0% 12539 0.4355 76.92 34.73 0% 0 0% 0 0% 0 0% 0%
20230323 34.56 34.89 34.35 34.7 0.03% 0.35% 0% 11267 0.3896 32.71 34.58 0% 0 0% 0 0% 0 0% 0%
20230322 34.47 34.89 34.04 34.69 0.49% 0.58% 0% 13619 0.4697 80.57 34.49 0% 0 0% 0 0% 0 0% 0%
20230321 34.26 34.59 33.85 34.52 1.38% 0.55% 0% 10301 0.3536 55.99 34.33 0% 0 0% 0 0% 0 0% 0%
20230320 33.98 34.92 33.92 34.05 0.77% -0.93% 0% 16608 0.5708 74.72 34.37 0% 0 0% 0 0% 0 0% 0%
20230317 33.33 33.79 33.2 33.79 2.15% 0.9% 0% 10957 0.367 49.62 33.49 0% 0 0% 0 0% 0 0% 0%
20230316 33.5 33.76 32.77 33.08 -2.3% -0.24% 0% 12535 0.4157 54.27 33.16 0% 0 0% 0 0% 0 0% 0%
20230315 33.92 34.47 33.62 33.86 1.32% -0.47% 0% 12604 0.4288 53.12 34.02 0% 0 0% 0 0% 0 0% 0%
20230314 34.45 34.78 33.1 33.42 -4.02% -0.65% 0% 19888 0.669 81.03 33.64 0% 0 0% 0 0% 0 0% 0%
20230313 35.51 35.9 34.32 34.82 -2.87% 0.03% 0% 18117 0.6307 74.09 34.81 0% 0 0% 0 0% 0 0% 0%
20230310 35.55 36.06 35.27 35.85 -0.14% 0.53% 0% 13498 0.4814 52.34 35.66 0% 0 0% 0 0% 0 0% 0%
20230309 36.45 36.49 35.57 35.9 -1.51% 0% 0% 17002 0.6104 65.35 35.9 0% 0 0% 0 0% 0 0% 0%
20230308 36.2 36.59 35.56 36.45 -0.71% 1.14% 0% 27488 0.9908 102.52 36.04 0% 0 0% 0 0% 0 0% 0%
20230307 37.48 39.17 36.7 36.71 1.55% -3.34% 0% 44782 1.7007 185.87 37.98 0% 0 0% 0 0% 0 0% 0%
20230306 36.11 36.41 35.8 36.15 0.39% 0.14% 0% 10242 0.3697 46.13 36.1 0% 0 0% 0 0% 0 0% 0%
20230303 37.1 37.1 35.56 36.01 -2.96% -0.3% 0% 18586 0.6714 79.89 36.12 0% 0 0% 0 0% 0 0% 0%
20230302 36.88 37.98 36.84 37.11 0.92% -0.78% 0% 22309 0.8343 92.62 37.4 0% 0 0% 0 0% 0 0% 0%
20230301 36.68 36.89 36.1 36.77 0.03% 0.52% 0% 14515 0.5309 53.58 36.58 0% 0 0% 0 0% 0 0% 0%
20230228 37.02 37.55 35.83 36.76 -2.7% 0% 0% 22458 0.8256 68.96 36.76 0% 0 0% 0 0% 0 0% 0%
20230227 38.49 38.96 37.56 37.78 2.22% -1.33% 0% 35081 1.3434 112.66 38.29 0% 0 0% 0 0% 0 0% 0%
20230224 37 37.21 36.4 36.96 -1.04% 0.41% 0% 17238 0.6346 55.91 36.81 0% 0 0% 0 0% 0 0% 0%
20230223 36.37 37.5 35.81 37.35 3.01% 1.83% 0% 25401 0.9317 78.96 36.68 0% 0 0% 0 0% 0 0% 0%
20230222 35.98 36.85 35.7 36.26 -0.17% -0.41% 0% 13053 0.4752 38.84 36.41 0% 0 0% 0 0% 0 0% 0%
20230221 35.8 36.77 35.8 36.32 0.3% 0.08% 0% 15447 0.5606 41.53 36.29 0% 0 0% 0 0% 0 0% 0%
20230220 35.66 36.43 34.98 36.21 1.57% 1.46% 0% 20404 0.7283 48.04 35.69 0% 0 0% 0 0% 0 0% 0%
20230217 37.36 38.48 35.63 35.65 -5.24% -2.97% 0% 32500 1.194 75.29 36.74 0% 0 0% 0 0% 0 0% 0%
20230216 39.78 39.78 37.6 37.62 -6.42% -2.99% 0% 42523 1.6489 102.42 38.78 0% 0 0% 0 0% 0 0% 0%
20230215 38.43 40.28 38.37 40.2 5.85% 1.41% 0% 64975 2.5758 152.89 39.64 0% 0 0% 0 0% 0 0% 0%
20230214 37.7 37.98 37.31 37.98 0.96% 0.82% 0% 21162 0.7972 45.09 37.67 0% 0 0% 0 0% 0 0% 0%
20230213 37.52 38.09 37.52 37.62 -0.32% -0.34% 0% 21099 0.7965 36.49 37.75 0% 0 0% 0 0% 0 0% 0%
20230210 38.27 38.49 37.35 37.74 -1.41% -0.24% 0% 28780 1.0888 41.67 37.83 0% 0 0% 0 0% 0 0% 0%
20230209 37.77 38.57 37.76 38.28 -1.54% 0.24% 0% 36338 1.3876 49.1 38.19 0% 0 0% 0 0% 0 0% 0%
20230208 40.3 40.77 38.7 38.88 -3.33% -2.07% 0% 44025 1.7479 63.89 39.7 0% 0 0% 0 0% 0 0% 0%
20230207 39.65 40.78 38.6 40.22 1.62% 1.13% 0% 56466 2.2454 85.74 39.77 0% 0 0% 0 0% 0 0% 0%
20230206 38.9 39.64 38.52 39.58 1.93% 1.25% 0% 38132 1.4904 59.84 39.09 0% 0 0% 0 0% 0 0% 0%
20230203 38.9 39.65 38.48 38.83 -1.07% -0.18% 0% 39388 1.5323 63.3 38.9 0% 0 0% 0 0% 0 0% 0%
20230202 39.53 40.35 39.25 39.25 -3.8% -1.16% 0% 63217 2.5106 106.7 39.71 0% 0 0% 0 0% 0 0% 0%
20230201 40.36 40.8 38.74 40.8 0.42% 2.82% 0% 88717 3.52 159.1 39.68 0% 0 0% 0 0% 0 0% 0%
20230131 37.59 43.18 37.09 40.63 7.54% 1.45% 0% 126045 5.0483 245.28 40.05 0% 0 0% 0 0% 0 0% 0%
20230130 40.53 41.46 37.75 37.78 -1.46% -4.26% 0% 129129 5.0956 313.65 39.46 0% 0 0% 0 0% 0 0% 0%
20230120 34.04 38.34 34.04 38.34 20% 4.3% 0% 87725 3.2251 264.83 36.76 0% 0 0% 0 0% 0 0% 0%
20230119 32.38 32.74 31.53 31.95 0.47% -0.5% 0% 15661 0.5029 44.89 32.11 0% 0 0% 0 0% 0 0% 0%
20230118 31.95 32.67 31.51 31.8 0.13% -0.87% 0% 18762 0.6018 57.36 32.08 0% 0 0% 0 0% 0 0% 0%
20230117 33.52 33.76 31.68 31.76 -5.48% -2.52% 0% 30423 0.9912 86.73 32.58 0% 0 0% 0 0% 0 0% 0%
20230116 33.8 34.47 33.55 33.6 -1.21% -0.91% 0% 23144 0.7849 68.47 33.91 0% 0 0% 0 0% 0 0% 0%
20230113 33.7 34.5 33.1 34.01 0.59% 0.8% 0% 26088 0.8803 75.51 33.74 0% 0 0% 0 0% 0 0% 0%
20230112 34.47 34.87 33.61 33.81 -2.06% -0.47% 0% 33374 1.1337 95.61 33.97 0% 0 0% 0 0% 0 0% 0%
20230111 32.62 34.92 32.25 34.52 5.21% 1.23% 0% 58569 1.9974 173.36 34.1 0% 0 0% 0 0% 0 0% 0%
20230110 32.95 33.6 32.5 32.81 -2% -0.3% 0% 22329 0.7349 69.66 32.91 0% 0 0% 0 0% 0 0% 0%
20230109 32.49 33.79 31.95 33.48 2.67% 2.14% 0% 31431 1.0302 90.34 32.78 0% 0 0% 0 0% 0 0% 0%
20230106 33 33.9 32.51 32.61 -1.57% -1.54% 0% 28494 0.9438 81.85 33.12 0% 0 0% 0 0% 0 0% 0%
20230105 33.35 33.58 32.57 33.13 -0.66% 0.52% 0% 31848 1.0497 87.76 32.96 0% 0 0% 0 0% 0 0% 0%
20230104 31.73 33.6 31.45 33.35 4.22% 1.68% 0% 45696 1.4987 116 32.8 0% 0 0% 0 0% 0 0% 0%
20230103 30.9 32.27 30.1 32 2.93% 2.63% 0% 31836 0.9927 71.58 31.18 0% 0 0% 0 0% 0 0% 0%
20221230 31.79 32.1 30.71 31.09 -2.54% 0.16% 0% 31307 0.9718 64.07 31.04 0% 0 0% 0 0% 0 0% 0%
20221229 30.92 32.3 30.8 31.9 1.37% 0.16% 0% 33265 1.0595 74.81 31.85 0% 0 0% 0 0% 0 0% 0%
20221228 32.01 32.88 31.23 31.47 -2.57% -1.16% 0% 24658 0.785 55.27 31.84 0% 0 0% 0 0% 0 0% 0%
20221227 32.82 33.27 31.95 32.3 -3.61% -0.55% 0% 30525 0.9916 68.51 32.48 0% 0 0% 0 0% 0 0% 0%
20221226 30.64 33.51 30.64 33.51 8.1% 3.62% 0% 48395 1.5649 111.76 32.34 0% 0 0% 0 0% 0 0% 0%
20221223 31 32.38 30.42 31 -2.33% -0.39% 0% 36548 1.1372 87.17 31.12 0% 0 0% 0 0% 0 0% 0%
20221222 33.34 33.86 31.7 31.74 -6.92% -2.79% 0% 40918 1.3359 108.97 32.65 0% 0 0% 0 0% 0 0% 0%
20221221 32.73 34.35 32 34.1 2.62% 2% 0% 59738 1.9971 177.28 33.43 0% 0 0% 0 0% 0 0% 0%
20221220 31.43 35 30.85 33.23 5.46% 0.15% 0% 73069 2.4243 253 33.18 0% 0 0% 0 0% 0 0% 0%
20221219 29.5 31.86 29.03 31.51 6.42% 1.94% 0% 50357 1.5564 208.49 30.91 0% 0 0% 0 0% 0 0% 0%
20221216 30.06 30.29 29.5 29.61 -2.85% -0.47% 0% 16878 0.5022 81.44 29.75 0% 0 0% 0 0% 0 0% 0%
20221215 30.15 30.65 29.24 30.48 1.8% 1.23% 0% 34526 1.0396 176.59 30.11 0% 0 0% 0 0% 0 0% 0%
20221214 28.4 30.33 28.4 29.94 5.16% 0.98% 0% 30504 0.9045 172.94 29.65 0% 0 0% 0 0% 0 0% 0%
20221213 29.34 29.34 28.36 28.47 -2.83% -0.84% 0% 11129 0.3195 70.26 28.71 0% 0 0% 0 0% 0 0% 0%
20221212 28.37 29.37 28.04 29.3 2.63% 1.45% 0% 13297 0.384 88.5 28.88 0% 0 0% 0 0% 0 0% 0%
20221209 28.94 29.19 28.5 28.55 -1.25% -0.8% 0% 7937 0.2284 57.34 28.78 0% 0 0% 0 0% 0 0% 0%
20221208 28.85 29.13 28.66 28.91 -0.07% 0.07% 0% 5209 0.1505 38.37 28.89 0% 0 0% 0 0% 0 0% 0%
20221207 29.06 29.27 28.81 28.93 -0.89% -0.38% 0% 6442 0.1871 48.81 29.04 0% 0 0% 0 0% 0 0% 0%
20221206 29.33 29.63 29.06 29.19 -0.61% -0.41% 0% 8259 0.2421 60.98 29.31 0% 0 0% 0 0% 0 0% 0%
20221205 29.49 29.91 29.22 29.37 -0.61% -0.07% 0% 8810 0.2589 62.5 29.39 0% 0 0% 0 0% 0 0% 0%
20221202 29.28 29.79 29.16 29.55 0.89% 0.1% 0% 9260 0.2734 62.53 29.52 0% 0 0% 0 0% 0 0% 0%
20221201 29.16 29.6 29.16 29.29 1.24% -0.2% 0% 8573 0.2516 52.95 29.35 0% 0 0% 0 0% 0 0% 0%
20221130 29.02 29.36 28.76 28.93 -0.75% -0.31% 0% 7721 0.2241 45.84 29.02 0% 0 0% 0 0% 0 0% 0%
20221129 28.56 29.15 28.48 29.15 2.07% 0.69% 0% 8087 0.2341 46.52 28.95 0% 0 0% 0 0% 0 0% 0%
20221128 28.33 28.61 27.88 28.56 0.25% 0.78% 0% 6500 0.1842 33.45 28.34 0% 0 0% 0 0% 0 0% 0%
20221125 29.18 29.18 28.49 28.49 -2.13% -0.77% 0% 8376 0.2405 41.72 28.71 0% 0 0% 0 0% 0 0% 0%
20221124 28.87 29.42 28.86 29.11 0.73% -0.34% 0% 6278 0.1834 30.1 29.21 0% 0 0% 0 0% 0 0% 0%
20221123 29.5 29.62 28.58 28.9 -1.83% 0% 0% 11506 0.3325 51.79 28.9 0% 0 0% 0 0% 0 0% 0%
20221122 30.04 30.19 29.42 29.44 -2.03% -1.21% 0% 9553 0.2847 41.98 29.8 0% 0 0% 0 0% 0 0% 0%
20221121 29.95 30.23 29.42 30.05 0.23% 0.33% 0% 9283 0.278 41.88 29.95 0% 0 0% 0 0% 0 0% 0%
20221118 30.8 31.25 29.88 29.98 -3.2% -1.96% 0% 12523 0.3829 59.44 30.58 0% 0 0% 0 0% 0 0% 0%
20221117 30.96 31.13 30.52 30.97 -0.26% 0.42% 0% 7922 0.2443 39.55 30.84 0% 0 0% 0 0% 0 0% 0%
20221116 31.51 31.77 30.98 31.05 -1.4% -0.64% 0% 9503 0.297 49.47 31.25 0% 0 0% 0 0% 0 0% 0%
20221115 30.2 31.49 30.2 31.49 3.42% 1.22% 0% 12886 0.4009 65.94 31.11 0% 0 0% 0 0% 0 0% 0%
20221114 30.85 31.04 30.3 30.45 -0.78% -0.49% 0% 9362 0.2865 50.3 30.6 0% 0 0% 0 0% 0 0% 0%
20221111 31.46 31.88 30.65 30.69 -0.49% -1.19% 0% 11638 0.3615 64.01 31.06 0% 0 0% 0 0% 0 0% 0%
20221110 31.69 31.99 30.81 30.84 -3.66% -1.63% 0% 14684 0.4603 83.61 31.35 0% 0 0% 0 0% 0 0% 0%
20221109 30.9 32.23 30.43 32.01 4.13% 1.17% 0% 20165 0.6381 117.22 31.64 0% 0 0% 0 0% 0 0% 0%
20221108 30.74 30.95 30.4 30.74 -0.45% 0.42% 0% 7644 0.234 42.86 30.61 0% 0 0% 0 0% 0 0% 0%
20221107 31.12 31.41 30.61 30.88 -0.77% -0.19% 0% 10809 0.3344 61.78 30.94 0% 0 0% 0 0% 0 0% 0%
20221104 30.32 31.15 30.32 31.12 2.88% 0.91% 0% 13651 0.421 77.75 30.84 0% 0 0% 0 0% 0 0% 0%
20221103 30.36 30.51 29.79 30.25 -0.03% 0.17% 0% 10163 0.3069 58.99 30.2 0% 0 0% 0 0% 0 0% 0%
20221102 29.8 30.42 29.4 30.26 3.14% 0.67% 0% 14872 0.447 85.46 30.06 0% 0 0% 0 0% 0 0% 0%
20221101 29.13 29.88 28.77 29.34 2.02% 0.31% 0% 9717 0.2842 57.44 29.25 0% 0 0% 0 0% 0 0% 0%
20221031 27.98 29.13 27.59 28.76 2.9% 0.28% 0% 11375 0.3262 65.52 28.68 0% 0 0% 0 0% 0 0% 0%
20221028 29.01 29.45 27.83 27.95 -4.61% -2.03% 0% 13775 0.393 78.45 28.53 0% 0 0% 0 0% 0 0% 0%
20221027 29.6 30.99 29.29 29.3 -3.11% -2.14% 0% 16333 0.489 98.79 29.94 0% 0 0% 0 0% 0 0% 0%
20221026 30.33 30.5 28.09 30.24 -2.8% 2.93% 0% 27737 0.8148 171.63 29.38 0% 0 0% 0 0% 0 0% 0%
20221025 30.56 31.45 30.08 31.11 0.71% 0.78% 0% 10635 0.3283 77.18 30.87 0% 0 0% 0 0% 0 0% 0%
20221024 31.3 31.78 30.63 30.89 0.03% -1.37% 0% 11849 0.3711 89.55 31.32 0% 0 0% 0 0% 0 0% 0%
20221021 31.7 31.7 30.77 30.88 -1.72% -0.74% 0% 8557 0.2662 65 31.11 0% 0 0% 0 0% 0 0% 0%
20221020 31.1 31.83 30.7 31.42 1% 0.38% 0% 12541 0.3925 90.83 31.3 0% 0 0% 0 0% 0 0% 0%
20221019 31.96 31.96 31.1 31.11 -2.02% -0.89% 0% 9310 0.2922 67.82 31.39 0% 0 0% 0 0% 0 0% 0%
20221018 32.35 32.84 31.38 31.75 -1.06% -0.06% 0% 12040 0.3825 83.1 31.77 0% 0 0% 0 0% 0 0% 0%
20221017 31.35 32.18 31.28 32.09 3.35% 0.79% 0% 15237 0.4851 105.86 31.84 0% 0 0% 0 0% 0 0% 0%
20220720 43.6 45.5 43.53 45.16 3.91% 1.14% 0% 66530 2.9703 115.21 44.65 0% 0 0% 0 0% 0 0% 0%
20220719 43.35 44.38 42.77 43.46 -0.5% 0.16% 0% 47295 2.0523 72.15 43.39 0% 0 0% 0 0% 0 0% 0%
20220718 42 43.99 41.4 43.68 2.32% 1.98% 0% 48751 2.0881 63.91 42.83 0% 0 0% 0 0% 0 0% 0%
20220715 43.06 44.26 42.5 42.69 -0.26% -1.91% 0% 54294 2.3627 66.3 43.52 0% 0 0% 0 0% 0 0% 0%
20220714 41.88 43.97 41.52 42.8 2.12% -0.07% 0% 53900 2.3088 57.35 42.83 0% 0 0% 0 0% 0 0% 0%
20220713 41.05 41.98 40.8 41.91 1.67% 1.21% 0% 38793 1.6065 33.42 41.41 0% 0 0% 0 0% 0 0% 0%
20220712 42.48 42.79 41.12 41.22 -3.24% -1.48% 0% 41202 1.7239 29.63 41.84 0% 0 0% 0 0% 0 0% 0%
20220711 44.83 44.83 41.97 42.6 -5.52% -0.61% 0% 59696 2.5584 40.79 42.86 0% 0 0% 0 0% 0 0% 0%
20220708 45.01 46.15 44.77 45.09 -0.18% -0.73% 0% 57311 2.603 38.63 45.42 0% 0 0% 0 0% 0 0% 0%
20220707 48.68 48.72 44.98 45.17 -8.47% -2.23% 0% 94356 4.3596 59.48 46.2 0% 0 0% 0 0% 0 0% 0%
20220706 48.82 51.98 48.03 49.35 -0.5% -1.26% 0% 114785 5.7375 73.27 49.98 0% 0 0% 0 0% 0 0% 0%
20220705 47.5 50.63 45.86 49.6 1.49% 3.59% 0% 130830 6.2637 75.8 47.88 0% 0 0% 0 0% 0 0% 0%
20220704 48.99 51.46 48.6 48.87 -1.27% -1.99% 0% 101584 5.0647 57.78 49.86 0% 0 0% 0 0% 0 0% 0%
20220701 50.66 51.98 48.2 49.5 -9.14% -0.72% 0% 140168 6.9894 69.78 49.86 0% 0 0% 0 0% 0 0% 0%
20220630 57 63.52 54.04 54.48 -7.28% -8.05% 0% 170815 10.1216 87.97 59.25 0% 0 0% 0 0% 0 0% 0%
20220629 58 63 56.1 58.76 113.44% -1.43% 0% 195705 11.6659 90.92 59.61 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