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. 建科股份301115
    4. 返回上一页 刷新
股票代码（例：sz301115）       235条   (进入建科股份股票专站) 建科股份股票成本分析
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 19.51 19.62 19.51 19.52 0.1% -0.15% 0% 6112 0.1195 58.92 19.55 0% 0 0% 0 0% 0 0% 0%
20230927 19.34 19.62 19.33 19.5 0.41% -0.05% 0% 8569 0.1672 74.41 19.51 0% 0 0% 0 0% 0 0% 0%
20230926 19.52 19.55 19.37 19.42 -0.66% -0.15% 0% 7940 0.1544 66.1 19.45 0% 0 0% 0 0% 0 0% 0%
20230925 19.65 19.73 19.52 19.55 -0.76% -0.26% 0% 7175 0.1406 57.53 19.6 0% 0 0% 0 0% 0 0% 0%
20230922 19.44 19.74 19.35 19.7 1.18% 0.51% 0% 10644 0.2086 77.86 19.6 0% 0 0% 0 0% 0 0% 0%
20230921 19.81 19.85 19.47 19.47 -1.72% -0.71% 0% 13990 0.2743 99.84 19.61 0% 0 0% 0 0% 0 0% 0%
20230920 19.91 20.07 19.81 19.81 -0.7% -0.55% 0% 6702 0.1335 43.29 19.92 0% 0 0% 0 0% 0 0% 0%
20230919 20.12 20.12 19.92 19.95 -0.84% -0.25% 0% 6556 0.1311 37.76 20 0% 0 0% 0 0% 0 0% 0%
20230918 19.95 20.22 19.84 20.12 0.5% 0.15% 0% 8885 0.1785 45.75 20.09 0% 0 0% 0 0% 0 0% 0%
20230915 19.96 20.21 19.86 20.02 0.3% 0% 0% 10412 0.2085 46.72 20.02 0% 0 0% 0 0% 0 0% 0%
20230914 20.36 20.44 19.93 19.96 -2.3% -0.8% 0% 17290 0.3478 64.11 20.12 0% 0 0% 0 0% 0 0% 0%
20230913 20.35 20.45 20.24 20.43 0.39% 0.39% 0% 13840 0.2817 38.82 20.35 0% 0 0% 0 0% 0 0% 0%
20230912 20.28 20.47 20.1 20.35 0% 0.3% 0% 12905 0.2618 32.09 20.29 0% 0 0% 0 0% 0 0% 0%
20230911 20.33 20.41 20.12 20.35 0% 0.35% 0% 17719 0.3593 39.06 20.28 0% 0 0% 0 0% 0 0% 0%
20230908 20.28 20.47 20.22 20.35 0.3% 0.1% 0% 12560 0.2553 24.98 20.33 0% 0 0% 0 0% 0 0% 0%
20230907 20.66 20.74 20.27 20.29 -2.22% -0.83% 0% 27452 0.5616 49.51 20.46 0% 0 0% 0 0% 0 0% 0%
20230906 20.85 20.85 20.52 20.75 -0.43% 0.44% 0% 24953 0.5155 43.46 20.66 0% 0 0% 0 0% 0 0% 0%
20230905 20.99 21.07 20.76 20.84 -0.95% -0.14% 0% 24743 0.5165 41.18 20.87 0% 0 0% 0 0% 0 0% 0%
20230904 20.89 21.14 20.82 21.04 0.62% 0.29% 0% 30294 0.6355 47.93 20.98 0% 0 0% 0 0% 0 0% 0%
20230901 20.62 21.07 20.62 20.91 -1.97% 0.43% 0% 53609 1.1164 78.1 20.82 0% 0 0% 0 0% 0 0% 0%
20230831 22 22.4 21.13 21.33 -10.57% -1.43% 0% 99296 2.1485 156.55 21.64 0% 0 0% 0 0% 0 0% 0%
20230830 24.48 24.55 23.81 23.85 -4.29% -0.79% 0% 46816 1.1254 93.74 24.04 0% 0 0% 0 0% 0 0% 0%
20230829 23.37 24.92 23.28 24.92 4.4% 1.96% 0% 51471 1.2577 112.71 24.44 0% 0 0% 0 0% 0 0% 0%
20230828 23.95 24.96 23.67 23.87 2.23% -2.01% 0% 54534 1.3287 134.27 24.36 0% 0 0% 0 0% 0 0% 0%
20230825 23.71 24.97 22.81 23.35 -1.06% -3.15% 0% 56712 1.3671 150.98 24.11 0% 0 0% 0 0% 0 0% 0%
20230824 24.41 24.55 22.76 23.6 -5.03% 1.46% 0% 46223 1.0751 136.61 23.26 0% 0 0% 0 0% 0 0% 0%
20230823 24.43 25.37 24.34 24.85 0.2% -0.32% 0% 46437 1.1575 168.19 24.93 0% 0 0% 0 0% 0 0% 0%
20230822 24.81 25.05 24.03 24.8 -0.36% 0.94% 0% 47377 1.1639 198.91 24.57 0% 0 0% 0 0% 0 0% 0%
20230821 23.52 25.44 23.36 24.89 6.78% 1.1% 0% 66658 1.6409 349.02 24.62 0% 0 0% 0 0% 0 0% 0%
20230818 22.9 23.75 22.81 23.31 1.79% -0.26% 0% 18122 0.4236 134.07 23.37 0% 0 0% 0 0% 0 0% 0%
20230817 22.88 22.99 22.53 22.9 -0.3% 0.79% 0% 9287 0.211 72.43 22.72 0% 0 0% 0 0% 0 0% 0%
20230816 23.06 23.21 22.83 22.97 0.04% -0.35% 0% 5745 0.1324 48.29 23.05 0% 0 0% 0 0% 0 0% 0%
20230815 23.07 23.11 22.82 22.96 -0.95% 0.09% 0% 5505 0.1263 49.02 22.94 0% 0 0% 0 0% 0 0% 0%
20230814 22.71 23.59 22.63 23.18 1.27% 0.48% 0% 10869 0.2507 87.82 23.07 0% 0 0% 0 0% 0 0% 0%
20230811 23.42 23.5 22.88 22.89 -1.97% -1.08% 0% 9827 0.2274 69.31 23.14 0% 0 0% 0 0% 0 0% 0%
20230810 23.31 23.46 23.17 23.35 0.13% 0.21% 0% 6069 0.1414 31.63 23.3 0% 0 0% 0 0% 0 0% 0%
20230809 23.26 23.48 23.15 23.32 0.43% 0.13% 0% 8098 0.1886 31.01 23.29 0% 0 0% 0 0% 0 0% 0%
20230808 23.12 23.34 23.11 23.22 0.39% -0.04% 0% 5936 0.1379 19.23 23.23 0% 0 0% 0 0% 0 0% 0%
20230807 23.41 23.43 23.12 23.13 -1.49% -0.26% 0% 10416 0.2415 29.71 23.19 0% 0 0% 0 0% 0 0% 0%
20230804 23.55 23.94 23.41 23.48 0.21% -0.47% 0% 14777 0.3486 42.15 23.59 0% 0 0% 0 0% 0 0% 0%
20230803 23.64 23.82 23.4 23.43 -1.22% -0.26% 0% 11838 0.2781 34.58 23.49 0% 0 0% 0 0% 0 0% 0%
20230802 23.8 24.18 23.64 23.72 -0.84% -0.42% 0% 11883 0.2831 36.02 23.82 0% 0 0% 0 0% 0 0% 0%
20230801 24.15 24.35 23.87 23.92 -1.85% -0.62% 0% 19424 0.4676 60.45 24.07 0% 0 0% 0 0% 0 0% 0%
20230731 24.16 24.75 24.15 24.37 0.45% -0.12% 0% 25450 0.621 85.26 24.4 0% 0 0% 0 0% 0 0% 0%
20230728 24.85 25.31 24.22 24.26 -3.81% -1.02% 0% 47695 1.1692 173.66 24.51 0% 0 0% 0 0% 0 0% 0%
20230727 24.45 25.92 24.3 25.22 0.4% -0.51% 0% 69759 1.7681 311.32 25.35 0% 0 0% 0 0% 0 0% 0%
20230726 24.65 25.56 24.54 25.12 1.91% -0.28% 0% 53741 1.3535 331.39 25.19 0% 0 0% 0 0% 0 0% 0%
20230725 23.27 24.99 23.27 24.65 5.34% 1.52% 0% 42719 1.0374 371.1 24.28 0% 0 0% 0 0% 0 0% 0%
20230724 23.65 24 23.32 23.4 0.65% -0.93% 0% 16653 0.3933 222.85 23.62 0% 0 0% 0 0% 0 0% 0%
20230721 22.98 23.25 22.9 23.25 1.22% 0.48% 0% 5874 0.1359 94.49 23.14 0% 0 0% 0 0% 0 0% 0%
20230720 23.23 23.26 22.95 22.97 -1.08% -0.69% 0% 5088 0.1177 84.76 23.13 0% 0 0% 0 0% 0 0% 0%
20230719 22.85 23.3 22.85 23.22 1.22% 0.17% 0% 8306 0.1925 139.28 23.18 0% 0 0% 0 0% 0 0% 0%
20230718 22.94 23.06 22.78 22.94 0.09% 0.17% 0% 3092 0.0708 48.77 22.9 0% 0 0% 0 0% 0 0% 0%
20230717 23.18 23.18 22.68 22.92 -0.74% 0.39% 0% 5419 0.1237 75.32 22.83 0% 0 0% 0 0% 0 0% 0%
20230714 23.17 23.33 23.03 23.09 -0.39% -0.35% 0% 8465 0.1961 119.92 23.17 0% 0 0% 0 0% 0 0% 0%
20230713 22.93 23.22 22.74 23.18 1.98% 0.74% 0% 8528 0.1962 124.24 23.01 0% 0 0% 0 0% 0 0% 0%
20230712 23 23.16 22.72 22.73 -1.22% -0.7% 0% 4914 0.1125 47.78 22.89 0% 0 0% 0 0% 0 0% 0%
20230711 22.9 23.08 22.82 23.01 0.66% 0.44% 0% 2842 0.0651 45.28 22.91 0% 0 0% 0 0% 0 0% 0%
20230710 22.88 23.05 22.78 22.86 0% -0.04% 0% 2488 0.0569 27.49 22.87 0% 0 0% 0 0% 0 0% 0%
20230707 22.91 23.08 22.81 22.86 -0.39% -0.22% 0% 3304 0.0757 34.91 22.91 0% 0 0% 0 0% 0 0% 0%
20230706 23.01 23.07 22.87 22.95 -0.48% 0.04% 0% 4129 0.0947 62.55 22.94 0% 0 0% 0 0% 0 0% 0%
20230705 23.36 23.46 23.05 23.06 -0.77% -0.9% 0% 9922 0.2309 101.74 23.27 0% 0 0% 0 0% 0 0% 0%
20230704 23.02 23.44 22.89 23.24 0.91% 0.26% 0% 9902 0.2295 161 23.18 0% 0 0% 0 0% 0 0% 0%
20230703 22.83 23.06 22.83 23.03 0.74% 0.44% 0% 4283 0.0982 77.73 22.93 0% 0 0% 0 0% 0 0% 0%
20230630 22.46 22.94 22.46 22.86 1.42% 0.4% 0% 5653 0.1287 100.37 22.77 0% 0 0% 0 0% 0 0% 0%
20230629 22.32 22.68 22.31 22.54 0.58% 0.09% 0% 3837 0.0864 68.89 22.52 0% 0 0% 0 0% 0 0% 0%
20230628 22.46 22.49 22.05 22.41 0.22% 0.72% 0% 2755 0.0613 48.66 22.25 0% 0 0% 0 0% 0 0% 0%
20230627 22.02 22.38 22.02 22.36 1.73% 0.49% 0% 3420 0.0761 54.47 22.25 0% 0 0% 0 0% 0 0% 0%
20230626 22.23 22.27 21.98 21.98 -1.35% -0.36% 0% 4863 0.1073 70.03 22.06 0% 0 0% 0 0% 0 0% 0%
20230621 22.43 22.54 22.28 22.28 -0.67% -0.62% 0% 3648 0.0818 47.93 22.42 0% 0 0% 0 0% 0 0% 0%
20230620 22.71 22.83 22.43 22.43 -1.8% -0.8% 0% 6710 0.1517 89.11 22.61 0% 0 0% 0 0% 0 0% 0%
20230619 22.91 22.98 22.8 22.84 -0.61% -0.13% 0% 4906 0.1122 66.09 22.87 0% 0 0% 0 0% 0 0% 0%
20230616 22.8 23.07 22.8 22.98 0.52% 0.04% 0% 4048 0.093 56.05 22.97 0% 0 0% 0 0% 0 0% 0%
20230615 22.94 22.94 22.8 22.86 -0.35% 0.04% 0% 5308 0.1213 71.53 22.85 0% 0 0% 0 0% 0 0% 0%
20230614 23.15 23.17 22.91 22.94 -0.91% -0.22% 0% 4002 0.092 54.42 22.99 0% 0 0% 0 0% 0 0% 0%
20230613 23.23 23.28 23.08 23.15 -0.43% -0.13% 0% 3947 0.0915 54.3 23.18 0% 0 0% 0 0% 0 0% 0%
20230612 23.09 23.36 22.68 23.25 0.69% 1.09% 0% 8646 0.1989 116.23 23 0% 0 0% 0 0% 0 0% 0%
20230609 23.45 23.45 22.98 23.09 -1.32% -0.3% 0% 9327 0.216 127.06 23.16 0% 0 0% 0 0% 0 0% 0%
20230608 22.76 23.8 22.76 23.4 1.87% -0.26% 0% 11870 0.2785 162.29 23.46 0% 0 0% 0 0% 0 0% 0%
20230607 22.84 23.02 22.76 22.97 0.57% 0.22% 0% 3460 0.0793 48.2 22.92 0% 0 0% 0 0% 0 0% 0%
20230606 23.25 23.4 22.84 22.84 -1.97% -1.47% 0% 6082 0.141 79.14 23.18 0% 0 0% 0 0% 0 0% 0%
20230605 23.38 23.49 23.24 23.3 0.04% 0.09% 0% 3239 0.0754 42.68 23.28 0% 0 0% 0 0% 0 0% 0%
20230602 23.46 23.66 23.42 23.64 0.77% 0.21% 0% 5336 0.1259 68.86 23.59 0% 0 0% 0 0% 0 0% 0%
20230601 23.37 23.6 23.35 23.46 0% -0.13% 0% 4415 0.1037 26.34 23.49 0% 0 0% 0 0% 0 0% 0%
20230531 23.58 23.58 23.37 23.46 -0.09% -0.13% 0% 4112 0.0966 24.61 23.49 0% 0 0% 0 0% 0 0% 0%
20230530 23.49 23.58 23.27 23.48 -0.04% 0.26% 0% 5458 0.1278 67.57 23.42 0% 0 0% 0 0% 0 0% 0%
20230529 23.67 23.85 23.42 23.49 -0.8% -0.51% 0% 7268 0.1716 92.99 23.61 0% 0 0% 0 0% 0 0% 0%
20230526 23.43 23.71 23.18 23.68 1.15% 0.68% 0% 8788 0.2067 118.02 23.52 0% 0 0% 0 0% 0 0% 0%
20230525 23.27 23.43 23 23.41 0.52% 0.86% 0% 7583 0.176 111.19 23.21 0% 0 0% 0 0% 0 0% 0%
20230524 23.14 23.35 23.01 23.29 1.09% 0.17% 0% 7014 0.1631 107.58 23.25 0% 0 0% 0 0% 0 0% 0%
20230523 23.28 23.28 23.04 23.04 -0.69% -0.56% 0% 4571 0.1059 74.09 23.17 0% 0 0% 0 0% 0 0% 0%
20230522 22.99 23.22 22.92 23.2 0.91% 0.3% 0% 4747 0.1098 78.18 23.13 0% 0 0% 0 0% 0 0% 0%
20230519 23 23.05 22.7 22.99 -0.22% 0.35% 0% 3448 0.079 55.3 22.91 0% 0 0% 0 0% 0 0% 0%
20230518 23 23.05 22.88 23.04 0.26% 0.26% 0% 4147 0.0953 67.21 22.98 0% 0 0% 0 0% 0 0% 0%
20230517 22.83 22.98 22.7 22.98 1.06% 0.52% 0% 4965 0.1135 85.44 22.86 0% 0 0% 0 0% 0 0% 0%
20230516 22.94 22.94 22.65 22.74 -0.92% -0.18% 0% 4149 0.0945 73.4 22.78 0% 0 0% 0 0% 0 0% 0%
20230515 22.94 23.05 22.65 22.95 0.09% 0.61% 0% 4648 0.106 67.88 22.81 0% 0 0% 0 0% 0 0% 0%
20230510 22.99 22.99 22.71 22.96 0.92% 0.48% 0% 3186 0.0728 17.24 22.85 0% 0 0% 0 0% 0 0% 0%
20230509 23.15 23.21 22.72 22.75 -1.94% -0.74% 0% 6679 0.1531 84.78 22.92 0% 0 0% 0 0% 0 0% 0%
20230508 23.18 23.28 22.98 23.2 -0.04% 0.3% 0% 6049 0.1399 74.56 23.13 0% 0 0% 0 0% 0 0% 0%
20230505 23.36 23.6 23.07 23.21 -0.9% -0.3% 0% 5314 0.1237 66.27 23.28 0% 0 0% 0 0% 0 0% 0%
20230504 23.25 23.49 23.2 23.42 0.13% 0.34% 0% 6911 0.1613 84.07 23.34 0% 0 0% 0 0% 0 0% 0%
20230428 23.2 23.44 22.89 23.39 2.63% 0.86% 0% 4890 0.1134 56.04 23.19 0% 0 0% 0 0% 0 0% 0%
20230427 22.82 22.98 22.71 22.79 -0.13% -0.31% 0% 3530 0.0807 37.92 22.86 0% 0 0% 0 0% 0 0% 0%
20230426 22.61 22.94 22.3 22.82 1.15% 0.31% 0% 5121 0.1165 51.22 22.75 0% 0 0% 0 0% 0 0% 0%
20230425 23.69 23.69 22.29 22.56 -4.04% -0.88% 0% 15965 0.3634 141.43 22.76 0% 0 0% 0 0% 0 0% 0%
20230424 23.56 23.72 23.38 23.51 -2.89% -0.13% 0% 11046 0.26 109.81 23.54 0% 0 0% 0 0% 0 0% 0%
20230421 24.55 24.8 24.21 24.21 -1.43% -1.06% 0% 6400 0.1566 65.91 24.47 0% 0 0% 0 0% 0 0% 0%
20230420 25.01 25.01 24.42 24.56 -1.41% -0.24% 0% 8984 0.2212 93.54 24.62 0% 0 0% 0 0% 0 0% 0%
20230419 25.16 25.16 24.91 24.91 -0.72% -0.32% 0% 5119 0.1279 54.34 24.99 0% 0 0% 0 0% 0 0% 0%
20230418 25.31 25.31 25.05 25.09 -0.99% -0.2% 0% 6819 0.1714 67.94 25.14 0% 0 0% 0 0% 0 0% 0%
20230417 25.13 25.46 25.06 25.34 0.84% 0.44% 0% 10705 0.2701 101.94 25.23 0% 0 0% 0 0% 0 0% 0%
20230414 25.14 25.16 24.91 25.13 0.24% 0.32% 0% 8183 0.205 78.35 25.05 0% 0 0% 0 0% 0 0% 0%
20230413 24.95 25.14 24.79 25.07 0.44% 0.52% 0% 9046 0.2256 85.34 24.94 0% 0 0% 0 0% 0 0% 0%
20230412 24.96 25.18 24.81 24.96 0.24% -0.08% 0% 16328 0.4078 155.67 24.98 0% 0 0% 0 0% 0 0% 0%
20230411 24.98 25.02 24.82 24.9 -0.12% 0% 0% 6389 0.1591 63.74 24.9 0% 0 0% 0 0% 0 0% 0%
20230410 25.21 25.23 24.86 24.93 -1.03% -0.44% 0% 10385 0.26 99.35 25.04 0% 0 0% 0 0% 0 0% 0%
20230407 25.11 25.25 25.01 25.19 0.36% 0% 0% 6039 0.1521 56.88 25.19 0% 0 0% 0 0% 0 0% 0%
20230406 25.27 25.27 25 25.1 -0.67% 0.12% 0% 8375 0.21 75.2 25.07 0% 0 0% 0 0% 0 0% 0%
20230404 25.51 25.56 25.1 25.27 -0.71% 0.08% 0% 11314 0.2857 97.75 25.25 0% 0 0% 0 0% 0 0% 0%
20230403 25.38 25.63 25.3 25.45 0.08% -0.08% 0% 11583 0.295 103.29 25.47 0% 0 0% 0 0% 0 0% 0%
20230331 25.32 25.89 25.21 25.43 0.16% -0.47% 0% 9394 0.24 79.95 25.55 0% 0 0% 0 0% 0 0% 0%
20230330 25.37 25.41 25.01 25.39 0.47% 0.55% 0% 9121 0.2303 77.54 25.25 0% 0 0% 0 0% 0 0% 0%
20230329 25.54 25.59 25.17 25.27 -0.59% -0.08% 0% 7680 0.1942 63.62 25.29 0% 0 0% 0 0% 0 0% 0%
20230328 25.86 25.87 25.4 25.42 -1.55% -0.51% 0% 10876 0.2779 89.91 25.55 0% 0 0% 0 0% 0 0% 0%
20230327 26 26.19 25.73 25.82 -0.81% -0.15% 0% 11023 0.2851 86.93 25.86 0% 0 0% 0 0% 0 0% 0%
20230324 26.5 26.5 25.97 26.03 -1.77% -0.34% 0% 12407 0.3241 92.71 26.12 0% 0 0% 0 0% 0 0% 0%
20230323 26.43 26.68 26.24 26.5 0.45% 0.23% 0% 10129 0.2678 53.05 26.44 0% 0 0% 0 0% 0 0% 0%
20230322 26.1 26.86 26.08 26.38 1.11% -0.49% 0% 12707 0.3368 85.11 26.51 0% 0 0% 0 0% 0 0% 0%
20230321 25.71 26.11 25.52 26.09 1.52% 0.62% 0% 8732 0.2264 55.21 25.93 0% 0 0% 0 0% 0 0% 0%
20230320 26.37 26.54 25.6 25.7 -2.54% -1.46% 0% 16986 0.443 105.24 26.08 0% 0 0% 0 0% 0 0% 0%
20230317 26.41 26.68 26.3 26.37 0.19% -0.23% 0% 7798 0.2061 50.4 26.43 0% 0 0% 0 0% 0 0% 0%
20230316 26.8 26.94 26.31 26.32 -2.59% -0.72% 0% 12226 0.3241 75.46 26.51 0% 0 0% 0 0% 0 0% 0%
20230315 26.76 27.18 26.75 27.02 1.39% 0% 0% 8856 0.2393 54.94 27.02 0% 0 0% 0 0% 0 0% 0%
20230314 27.19 27.54 26.51 26.65 -2.45% -0.52% 0% 17643 0.4726 100.45 26.79 0% 0 0% 0 0% 0 0% 0%
20230313 27.85 28.33 27.18 27.32 -1.97% -1.01% 0% 17928 0.4948 95.13 27.6 0% 0 0% 0 0% 0 0% 0%
20230310 28.28 28.47 27.65 27.87 -1.28% -0.29% 0% 16876 0.4716 93.91 27.95 0% 0 0% 0 0% 0 0% 0%
20230309 27.75 28.36 27.54 28.23 1.91% 0.61% 0% 20361 0.5714 122.31 28.06 0% 0 0% 0 0% 0 0% 0%
20230308 27.05 27.7 27.01 27.7 2.14% 0.58% 0% 17357 0.478 111.68 27.54 0% 0 0% 0 0% 0 0% 0%
20230307 27.46 27.58 27.08 27.12 -0.66% -0.77% 0% 11550 0.3157 80.4 27.33 0% 0 0% 0 0% 0 0% 0%
20230306 27.34 27.34 27.04 27.3 0.33% 0.37% 0% 11722 0.3188 83.83 27.2 0% 0 0% 0 0% 0 0% 0%
20230303 26.95 27.32 26.84 27.21 1% 0% 0% 14733 0.4009 107.23 27.21 0% 0 0% 0 0% 0 0% 0%
20230302 26.91 27.22 26.62 26.94 -0.19% 0.26% 0% 14098 0.3788 102.52 26.87 0% 0 0% 0 0% 0 0% 0%
20230301 26.3 27.01 26.1 26.99 2.55% 0.9% 0% 21885 0.5854 153.43 26.75 0% 0 0% 0 0% 0 0% 0%
20230228 26.8 27.28 26 26.32 -2.16% -0.72% 0% 36385 0.9647 267.16 26.51 0% 0 0% 0 0% 0 0% 0%
20230227 27 27.6 26.74 26.9 -0.77% -1.14% 0% 11545 0.3141 106.34 27.21 0% 0 0% 0 0% 0 0% 0%
20230224 27.39 27.44 27.01 27.11 -0.59% -0.22% 0% 4572 0.1242 36.96 27.17 0% 0 0% 0 0% 0 0% 0%
20230223 27.37 27.6 27.11 27.27 -0.29% -0.26% 0% 6422 0.1756 48.02 27.34 0% 0 0% 0 0% 0 0% 0%
20230222 27.31 27.42 27.17 27.35 -0.29% 0.15% 0% 4741 0.1295 34.96 27.31 0% 0 0% 0 0% 0 0% 0%
20230221 27.36 27.58 27.27 27.43 0.11% -0.11% 0% 7491 0.2057 54.27 27.46 0% 0 0% 0 0% 0 0% 0%
20230220 26.81 27.5 26.8 27.4 2.2% 0.62% 0% 9192 0.2503 65.05 27.23 0% 0 0% 0 0% 0 0% 0%
20230217 27.14 27.44 26.66 26.81 -1.18% -0.81% 0% 13130 0.3549 94.49 27.03 0% 0 0% 0 0% 0 0% 0%
20230216 28.11 28.18 27.05 27.13 -4% -1.99% 0% 17434 0.4825 122.52 27.68 0% 0 0% 0 0% 0 0% 0%
20230215 28.08 28.55 27.79 28.26 0.93% 0.39% 0% 12794 0.3601 98.77 28.15 0% 0 0% 0 0% 0 0% 0%
20230214 28.38 28.47 27.91 28 -1.23% -0.28% 0% 11088 0.3114 88.14 28.08 0% 0 0% 0 0% 0 0% 0%
20230213 27.45 28.37 27.4 28.35 3.35% 0.96% 0% 25703 0.7218 211.95 28.08 0% 0 0% 0 0% 0 0% 0%
20230210 27.15 27.82 27.15 27.43 0.99% -0.4% 0% 14385 0.3961 134.72 27.54 0% 0 0% 0 0% 0 0% 0%
20230209 26.93 27.2 26.89 27.16 0.41% 0.22% 0% 8073 0.2188 81.91 27.1 0% 0 0% 0 0% 0 0% 0%
20230208 27.37 27.37 27.01 27.05 -1.21% -0.37% 0% 7506 0.2038 79.87 27.15 0% 0 0% 0 0% 0 0% 0%
20230207 27.07 27.49 26.96 27.38 1.44% 0.51% 0% 9057 0.2467 100.22 27.24 0% 0 0% 0 0% 0 0% 0%
20230206 26.97 27.15 26.77 26.99 -0.3% 0.15% 0% 5936 0.16 69.49 26.95 0% 0 0% 0 0% 0 0% 0%
20230203 26.77 27.67 26.63 27.07 1.31% -0.4% 0% 19754 0.5369 235.76 27.18 0% 0 0% 0 0% 0 0% 0%
20230202 26.74 26.78 26.63 26.72 -0.04% 0.04% 0% 7053 0.1884 104.39 26.71 0% 0 0% 0 0% 0 0% 0%
20230201 26.44 26.75 26.44 26.73 1.17% 0.45% 0% 8762 0.2332 137.33 26.61 0% 0 0% 0 0% 0 0% 0%
20230131 26.33 26.46 26.31 26.42 0.11% 0.11% 0% 5407 0.1427 90.64 26.39 0% 0 0% 0 0% 0 0% 0%
20230130 26.7 26.77 26.37 26.39 0.27% -0.57% 0% 8008 0.2125 142.13 26.54 0% 0 0% 0 0% 0 0% 0%
20230120 26.01 26.37 26.01 26.32 1.23% 0.15% 0% 4733 0.1244 90.94 26.28 0% 0 0% 0 0% 0 0% 0%
20230119 25.9 26.06 25.73 26 0.39% 0.04% 0% 4182 0.1087 70.91 25.99 0% 0 0% 0 0% 0 0% 0%
20230118 25.77 26.09 25.69 25.9 0.5% -0.04% 0% 4577 0.1186 84.13 25.91 0% 0 0% 0 0% 0 0% 0%
20230117 25.9 25.99 25.71 25.77 -0.12% -0.23% 0% 4038 0.1043 73.98 25.83 0% 0 0% 0 0% 0 0% 0%
20230116 25.68 25.83 25.53 25.8 0.9% 0.23% 0% 5536 0.1425 99.54 25.74 0% 0 0% 0 0% 0 0% 0%
20230113 25.8 25.8 25.5 25.57 0.04% -0.12% 0% 2938 0.0752 53.78 25.6 0% 0 0% 0 0% 0 0% 0%
20230112 25.51 25.75 25.51 25.56 0% -0.16% 0% 3988 0.1021 71.13 25.6 0% 0 0% 0 0% 0 0% 0%
20230111 25.47 25.58 25.35 25.56 0.39% 0.2% 0% 5221 0.1332 90.19 25.51 0% 0 0% 0 0% 0 0% 0%
20230110 25.65 25.67 25.43 25.46 -0.2% -0.2% 0% 4301 0.1097 75.88 25.51 0% 0 0% 0 0% 0 0% 0%
20230109 25.45 25.58 25.36 25.51 0.28% 0.16% 0% 5320 0.1355 91.6 25.47 0% 0 0% 0 0% 0 0% 0%
20230106 25.38 25.77 25.38 25.44 0.24% -0.27% 0% 6410 0.1635 113.96 25.51 0% 0 0% 0 0% 0 0% 0%
20230105 25.38 25.45 25.23 25.38 0.24% 0.08% 0% 5107 0.1295 92.53 25.36 0% 0 0% 0 0% 0 0% 0%
20230104 25.45 25.56 25.22 25.32 -0.24% -0.28% 0% 4403 0.1118 78.05 25.39 0% 0 0% 0 0% 0 0% 0%
20230103 24.75 25.42 24.75 25.38 2.22% 0.91% 0% 4870 0.1225 83.33 25.15 0% 0 0% 0 0% 0 0% 0%
20221230 24.87 25.05 24.7 24.83 -0.08% -0.12% 0% 4284 0.1065 65.15 24.86 0% 0 0% 0 0% 0 0% 0%
20221229 25.26 25.26 24.85 24.85 -1.62% -0.88% 0% 4264 0.1069 61.11 25.07 0% 0 0% 0 0% 0 0% 0%
20221228 25.49 25.7 25.25 25.26 -1.06% -0.71% 0% 5459 0.1389 68.87 25.44 0% 0 0% 0 0% 0 0% 0%
20221227 25.46 25.71 25.28 25.53 0.2% 0.24% 0% 4413 0.1124 53.86 25.47 0% 0 0% 0 0% 0 0% 0%
20221226 25 25.51 24.89 25.48 2.41% 0.79% 0% 5320 0.1345 60.87 25.28 0% 0 0% 0 0% 0 0% 0%
20221223 24.91 25.15 24.82 24.88 -0.12% -0.2% 0% 3414 0.0851 34.74 24.93 0% 0 0% 0 0% 0 0% 0%
20221222 25.21 25.48 24.91 24.91 -1.23% -1.15% 0% 4928 0.1242 39.45 25.2 0% 0 0% 0 0% 0 0% 0%
20221221 25.98 25.98 25.12 25.22 -1.87% -0.59% 0% 5878 0.1491 43.14 25.37 0% 0 0% 0 0% 0 0% 0%
20221220 25.87 25.99 25.5 25.7 -0.66% 0.16% 0% 5702 0.1463 38.83 25.66 0% 0 0% 0 0% 0 0% 0%
20221219 26.32 26.39 25.85 25.87 -1.71% -0.65% 0% 8572 0.2232 54.19 26.04 0% 0 0% 0 0% 0 0% 0%
20221216 26.84 26.84 26.26 26.32 -1.86% -0.42% 0% 10078 0.2664 57.94 26.43 0% 0 0% 0 0% 0 0% 0%
20221215 27.37 27.41 26.78 26.82 -2.15% -0.59% 0% 13679 0.3691 75.45 26.98 0% 0 0% 0 0% 0 0% 0%
20221214 27.54 27.88 27.35 27.41 -0.47% -0.33% 0% 7160 0.1969 34.63 27.5 0% 0 0% 0 0% 0 0% 0%
20221213 27.55 27.7 27.35 27.54 -0.04% 0.22% 0% 7494 0.2059 33.02 27.48 0% 0 0% 0 0% 0 0% 0%
20221212 27.99 27.99 27.46 27.55 -2.41% -0.4% 0% 13198 0.365 43.93 27.66 0% 0 0% 0 0% 0 0% 0%
20221209 27.8 28.88 27.3 28.23 1.62% 0.25% 0% 27114 0.7635 91.66 28.16 0% 0 0% 0 0% 0 0% 0%
20221208 27.46 27.88 27.4 27.78 1.17% 0.43% 0% 14365 0.3973 49.95 27.66 0% 0 0% 0 0% 0 0% 0%
20221207 28.18 28.21 27.45 27.46 -1.79% -1.12% 0% 17081 0.4743 59.59 27.77 0% 0 0% 0 0% 0 0% 0%
20221206 28.25 28.64 27.94 27.96 -1.79% -1.06% 0% 17903 0.506 61.83 28.26 0% 0 0% 0 0% 0 0% 0%
20221205 28.15 28.68 27.73 28.47 1.32% 0.85% 0% 24948 0.7042 79.56 28.23 0% 0 0% 0 0% 0 0% 0%
20221202 28 28.14 27.72 28.1 1.37% 0.43% 0% 20040 0.5608 66.88 27.98 0% 0 0% 0 0% 0 0% 0%
20221201 28.34 28.34 27.66 27.72 -1.04% -0.61% 0% 25368 0.7076 86.6 27.89 0% 0 0% 0 0% 0 0% 0%
20221130 28.8 29.14 28.3 28.36 -3.41% -1.08% 0% 41010 1.1756 150.41 28.67 0% 0 0% 0 0% 0 0% 0%
20221129 27.5 29.48 27.38 29.36 10.29% 2.26% 0% 79334 2.2778 326.81 28.71 0% 0 0% 0 0% 0 0% 0%
20221128 27.03 27.11 26.43 26.62 -2.35% -0.34% 0% 12640 0.3376 65.31 26.71 0% 0 0% 0 0% 0 0% 0%
20221125 26.93 27.32 26.91 27.26 1.45% 0.52% 0% 14859 0.403 70.59 27.12 0% 0 0% 0 0% 0 0% 0%
20221124 27.2 27.3 26.83 26.87 -1.21% -0.41% 0% 16451 0.4439 75.78 26.98 0% 0 0% 0 0% 0 0% 0%
20221123 27.4 27.99 26.81 27.2 -1.02% -0.51% 0% 25158 0.6878 118.53 27.34 0% 0 0% 0 0% 0 0% 0%
20221122 26.69 27.95 26.69 27.48 4.61% 0.33% 0% 42638 1.168 215.3 27.39 0% 0 0% 0 0% 0 0% 0%
20221121 26.24 26.27 25.83 26.27 0.04% 0.81% 0% 9194 0.2396 50.92 26.06 0% 0 0% 0 0% 0 0% 0%
20221118 26.71 26.72 26.25 26.26 -1.24% -1.06% 0% 13010 0.3453 67.85 26.54 0% 0 0% 0 0% 0 0% 0%
20221117 26.86 26.87 26.42 26.59 -0.93% 0.11% 0% 13867 0.3683 70.68 26.56 0% 0 0% 0 0% 0 0% 0%
20221116 27.19 27.19 26.81 26.84 -1.18% -0.33% 0% 13143 0.3539 67.58 26.93 0% 0 0% 0 0% 0 0% 0%
20221115 26.7 27.25 26.65 27.16 0.44% 0.82% 0% 18259 0.4919 93.23 26.94 0% 0 0% 0 0% 0 0% 0%
20221114 26.7 27.76 26.7 27.04 3.21% -0.73% 0% 34152 0.9303 184.83 27.24 0% 0 0% 0 0% 0 0% 0%
20221111 26.38 26.66 26.14 26.2 0.73% -0.53% 0% 20601 0.5427 125.32 26.34 0% 0 0% 0 0% 0 0% 0%
20221110 26.1 26.35 25.89 26.01 -0.34% -0.57% 0% 14547 0.3806 92.16 26.16 0% 0 0% 0 0% 0 0% 0%
20221109 26.3 26.34 26.03 26.1 -0.72% -0.31% 0% 11862 0.3105 75.52 26.18 0% 0 0% 0 0% 0 0% 0%
20221108 26.13 26.34 25.89 26.29 0.57% 0.61% 0% 17052 0.4455 106.95 26.13 0% 0 0% 0 0% 0 0% 0%
20221107 26.02 26.5 26.02 26.14 1% -0.49% 0% 23732 0.6235 156.15 26.27 0% 0 0% 0 0% 0 0% 0%
20221104 25.58 25.97 25.55 25.88 1.33% 0.15% 0% 18081 0.4672 125.76 25.84 0% 0 0% 0 0% 0 0% 0%
20221103 25.1 25.65 25.08 25.54 0.87% 0.35% 0% 15692 0.3994 106.98 25.45 0% 0 0% 0 0% 0 0% 0%
20221102 24.99 25.43 24.9 25.32 1.36% 0.32% 0% 15785 0.3984 91.52 25.24 0% 0 0% 0 0% 0 0% 0%
20221101 24.51 24.98 24.5 24.98 1.92% 0.77% 0% 10579 0.2623 60.3 24.79 0% 0 0% 0 0% 0 0% 0%
20221031 24.28 24.74 24.28 24.51 1.16% -0.12% 0% 9473 0.2325 51.42 24.54 0% 0 0% 0 0% 0 0% 0%
20221028 25.15 25.15 24.16 24.23 -3.93% -1.46% 0% 14071 0.346 72.75 24.59 0% 0 0% 0 0% 0 0% 0%
20221027 25.51 25.54 25.18 25.22 0.08% -0.63% 0% 14392 0.3652 74.3 25.38 0% 0 0% 0 0% 0 0% 0%
20221026 24.85 25.27 24.68 25.2 2.61% 0.56% 0% 14260 0.3573 69.64 25.06 0% 0 0% 0 0% 0 0% 0%
20221025 24.91 24.99 24.26 24.56 -1.41% 0% 0% 11252 0.2763 53.38 24.56 0% 0 0% 0 0% 0 0% 0%
20221024 25.3 25.54 24.82 24.91 -1.89% -1.11% 0% 14051 0.3539 68.45 25.19 0% 0 0% 0 0% 0 0% 0%
20221021 25.56 25.7 25.15 25.39 -1.7% 0% 0% 19197 0.4874 94.47 25.39 0% 0 0% 0 0% 0 0% 0%
20221020 24.92 26.83 24.82 25.83 4.36% -1.03% 0% 38913 1.0158 200.6 26.1 0% 0 0% 0 0% 0 0% 0%
20221019 25.2 25.2 24.68 24.75 -1.67% -0.56% 0% 15528 0.3865 83.24 24.89 0% 0 0% 0 0% 0 0% 0%
20221018 25.46 25.46 25.11 25.17 -0.44% -0.28% 0% 16694 0.4214 85.16 25.24 0% 0 0% 0 0% 0 0% 0%
20221017 24.85 25.35 24.75 25.28 1.36% 0.48% 0% 18196 0.4578 91.79 25.16 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