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. 腾亚精工301125
    4. 返回上一页 刷新
股票代码（例：sz301125）       266条   (进入腾亚精工股票专站) 腾亚精工股票成本分析
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 20.45 20.88 19.7 20.07 -5.15% 0.1% 0% 103245 2.0702 230.79 20.05 0% 0 0% 0 0% 0 0% 0%
20230927 21.65 22.14 20.3 21.16 2.17% -0.28% 0% 141975 3.013 426.24 21.22 0% 0 0% 0 0% 0 0% 0%
20230926 19.49 20.71 19.34 20.71 5.34% 2.83% 0% 85002 1.712 404.61 20.14 0% 0 0% 0 0% 0 0% 0%
20230925 19.72 19.9 19.47 19.66 0.46% 0% 0% 22765 0.4476 164.73 19.66 0% 0 0% 0 0% 0 0% 0%
20230922 19.26 19.66 18.89 19.57 2.68% 1.03% 0% 13552 0.2625 106.18 19.37 0% 0 0% 0 0% 0 0% 0%
20230921 19.64 19.74 19 19.06 -1.5% -0.94% 0% 7298 0.1404 57.56 19.24 0% 0 0% 0 0% 0 0% 0%
20230920 19.42 19.8 19.03 19.35 -0.41% -0.82% 0% 10113 0.1973 75.15 19.51 0% 0 0% 0 0% 0 0% 0%
20230919 19.42 19.64 19.23 19.43 -0.66% 0.21% 0% 9262 0.1796 65.15 19.39 0% 0 0% 0 0% 0 0% 0%
20230918 18.98 20 18.85 19.56 2.25% -0.25% 0% 20896 0.4097 142 19.61 0% 0 0% 0 0% 0 0% 0%
20230915 19.21 19.59 18.98 19.13 -0.36% 0.05% 0% 10008 0.1914 64.62 19.12 0% 0 0% 0 0% 0 0% 0%
20230914 19.55 19.59 19.01 19.2 -1.79% -0.67% 0% 9127 0.1764 56.46 19.33 0% 0 0% 0 0% 0 0% 0%
20230913 19.78 19.89 19.39 19.55 -1.46% -0.15% 0% 8305 0.1626 46.81 19.58 0% 0 0% 0 0% 0 0% 0%
20230912 19.98 20.12 19.72 19.84 -0.7% -0.1% 0% 9281 0.1843 46.24 19.86 0% 0 0% 0 0% 0 0% 0%
20230911 20.04 20.15 19.59 19.98 -0.3% 0.2% 0% 9764 0.1947 41.36 19.94 0% 0 0% 0 0% 0 0% 0%
20230908 19.95 20.19 19.93 20.04 0.96% -0.3% 0% 12346 0.2481 51.3 20.1 0% 0 0% 0 0% 0 0% 0%
20230907 20.31 20.37 19.85 19.85 -2.22% -0.75% 0% 14943 0.2988 61.62 20 0% 0 0% 0 0% 0 0% 0%
20230906 20.14 20.32 20.11 20.3 0.79% 0.2% 0% 14322 0.2901 59.38 20.26 0% 0 0% 0 0% 0 0% 0%
20230905 20.06 20.28 19.89 20.14 0.7% 0.1% 0% 15381 0.3094 64.81 20.12 0% 0 0% 0 0% 0 0% 0%
20230904 20.22 20.58 19.89 20 -1.09% -0.45% 0% 23533 0.4727 98.83 20.09 0% 0 0% 0 0% 0 0% 0%
20230901 20.06 20.46 20.06 20.22 -0.34% 0% 0% 17592 0.3557 77 20.22 0% 0 0% 0 0% 0 0% 0%
20230831 20.06 20.48 19.93 20.29 1.15% 0.1% 0% 25436 0.5157 107.33 20.27 0% 0 0% 0 0% 0 0% 0%
20230830 19.61 20.24 19.45 20.06 1.57% 0.15% 0% 32003 0.6411 132.58 20.03 0% 0 0% 0 0% 0 0% 0%
20230829 17.37 19.82 17.37 19.75 10.15% 2.23% 0% 42675 0.8245 128.87 19.32 0% 0 0% 0 0% 0 0% 0%
20230828 18.65 18.8 17.71 17.93 2.81% -0.66% 0% 16390 0.2958 50.24 18.05 0% 0 0% 0 0% 0 0% 0%
20230825 18.17 18.17 17.39 17.44 -3.59% -1.08% 0% 13933 0.2457 65.2 17.63 0% 0 0% 0 0% 0 0% 0%
20230824 18.97 19 17.74 18.09 -4.74% -0.33% 0% 19679 0.3572 97.05 18.15 0% 0 0% 0 0% 0 0% 0%
20230823 19.35 19.35 18.85 18.99 -2.26% -0.31% 0% 11759 0.224 64.66 19.05 0% 0 0% 0 0% 0 0% 0%
20230822 19.55 19.68 19 19.43 -0.61% 0.67% 0% 16975 0.3277 92.42 19.3 0% 0 0% 0 0% 0 0% 0%
20230821 19.48 19.65 19.19 19.55 0.36% 0.46% 0% 16562 0.3223 93.91 19.46 0% 0 0% 0 0% 0 0% 0%
20230818 19.57 19.86 19.36 19.48 -0.56% -0.81% 0% 27059 0.5314 162.5 19.64 0% 0 0% 0 0% 0 0% 0%
20230817 18.65 19.6 18.59 19.59 3.65% 1.45% 0% 28032 0.5414 183.89 19.31 0% 0 0% 0 0% 0 0% 0%
20230816 19.12 19.5 18.86 18.9 -2.07% -1.66% 0% 18281 0.3513 133.45 19.22 0% 0 0% 0 0% 0 0% 0%
20230815 18.78 19.3 18.78 19.3 2.28% 0.99% 0% 17832 0.3407 139.69 19.11 0% 0 0% 0 0% 0 0% 0%
20230814 18.7 18.9 18.44 18.87 1.51% 1.18% 0% 6982 0.1302 54.53 18.65 0% 0 0% 0 0% 0 0% 0%
20230811 18.8 18.93 18.57 18.59 -1.27% -0.75% 0% 8071 0.1512 58.85 18.73 0% 0 0% 0 0% 0 0% 0%
20230810 18.75 18.86 18.66 18.83 1.18% 0.21% 0% 6268 0.1178 26.46 18.79 0% 0 0% 0 0% 0 0% 0%
20230809 19.1 19.1 18.55 18.61 -2.57% -0.48% 0% 11124 0.208 47.05 18.7 0% 0 0% 0 0% 0 0% 0%
20230808 18.8 19.1 18.8 19.1 1.54% 0.69% 0% 9974 0.1892 66.43 18.97 0% 0 0% 0 0% 0 0% 0%
20230807 18.98 18.98 18.65 18.81 0.16% 0.21% 0% 6819 0.128 40.39 18.77 0% 0 0% 0 0% 0 0% 0%
20230804 18.9 19.06 18.75 18.78 -0.63% -0.58% 0% 9565 0.1807 55.32 18.89 0% 0 0% 0 0% 0 0% 0%
20230803 19.24 19.46 18.81 18.9 -2.53% -0.68% 0% 11376 0.2165 61.61 19.03 0% 0 0% 0 0% 0 0% 0%
20230802 19.03 19.42 19.03 19.39 0.94% 0.67% 0% 7768 0.1496 39.41 19.26 0% 0 0% 0 0% 0 0% 0%
20230801 19.52 19.52 18.93 19.21 -0.21% 0.73% 0% 11896 0.2268 52.93 19.07 0% 0 0% 0 0% 0 0% 0%
20230731 19.53 19.7 19.25 19.25 -1.38% -0.93% 0% 15287 0.2971 64.5 19.43 0% 0 0% 0 0% 0 0% 0%
20230728 19.52 19.72 19.23 19.52 -1.06% 0.15% 0% 12130 0.2364 48.82 19.49 0% 0 0% 0 0% 0 0% 0%
20230727 19.57 19.87 19.5 19.73 0.25% 0.31% 0% 12554 0.2469 46.49 19.67 0% 0 0% 0 0% 0 0% 0%
20230726 19.78 19.88 19.53 19.68 -0.61% -0.05% 0% 13686 0.2695 45.23 19.69 0% 0 0% 0 0% 0 0% 0%
20230725 19.23 19.8 19.15 19.8 3.5% 1.49% 0% 25505 0.4975 72.57 19.51 0% 0 0% 0 0% 0 0% 0%
20230724 19.06 19.23 18.88 19.13 -0.1% 0.21% 0% 9624 0.1837 23.67 19.09 0% 0 0% 0 0% 0 0% 0%
20230721 19.34 19.48 19 19.15 -1.49% -0.31% 0% 16455 0.3161 33.14 19.21 0% 0 0% 0 0% 0 0% 0%
20230720 19.93 19.98 19.32 19.44 -1.67% -0.82% 0% 23025 0.4513 40.92 19.6 0% 0 0% 0 0% 0 0% 0%
20230719 20.26 20.47 19.65 19.77 -2.9% -0.65% 0% 27045 0.5383 47.4 19.9 0% 0 0% 0 0% 0 0% 0%
20230718 20.58 20.89 20.16 20.36 -0.34% -0.88% 0% 21173 0.4348 38.18 20.54 0% 0 0% 0 0% 0 0% 0%
20230717 20.49 20.68 20.12 20.43 -1.21% 0.49% 0% 21707 0.4413 37.55 20.33 0% 0 0% 0 0% 0 0% 0%
20230714 20.62 21.09 20.12 20.68 -0.05% -0.1% 0% 27421 0.5676 45.95 20.7 0% 0 0% 0 0% 0 0% 0%
20230713 20.85 20.99 20.45 20.69 -1.34% 0.1% 0% 32088 0.6634 49.85 20.67 0% 0 0% 0 0% 0 0% 0%
20230712 21.88 21.9 20.82 20.97 -4.03% -1.22% 0% 48255 1.0246 59.65 21.23 0% 0 0% 0 0% 0 0% 0%
20230711 22.05 22.45 21.51 21.85 -2.63% -0.32% 0% 56752 1.2442 89.82 21.92 0% 0 0% 0 0% 0 0% 0%
20230710 21.83 22.57 21.18 22.44 3.13% 2.47% 0% 77131 1.6895 100.51 21.9 0% 0 0% 0 0% 0 0% 0%
20230707 20.88 22.74 20.6 21.76 3.52% 0.93% 0% 72328 1.5597 98.94 21.56 0% 0 0% 0 0% 0 0% 0%
20230706 29.59 30.35 29.41 30.23 1.65% 0.5% 0% 23144 0.6961 61.57 30.08 0% 0 0% 0 0% 0 0% 0%
20230705 30.1 30.43 29.71 29.74 -1.39% -0.67% 0% 19026 0.5696 38.1 29.94 0% 0 0% 0 0% 0 0% 0%
20230704 29.58 30.37 29.58 30.16 1.28% 0.3% 0% 24838 0.747 56.85 30.07 0% 0 0% 0 0% 0 0% 0%
20230703 30.77 30.89 29.58 29.78 -2.55% -0.53% 0% 34194 1.0236 75.98 29.94 0% 0 0% 0 0% 0 0% 0%
20230630 29.98 30.77 29.54 30.56 2.9% 0.86% 0% 51322 1.5551 116.24 30.3 0% 0 0% 0 0% 0 0% 0%
20230629 28.75 30.03 28.41 29.7 3.23% 0.51% 0% 52032 1.5377 126.04 29.55 0% 0 0% 0 0% 0 0% 0%
20230628 28.25 28.85 27.46 28.77 0.24% 1.91% 0% 27620 0.7796 70.29 28.23 0% 0 0% 0 0% 0 0% 0%
20230627 27.61 28.74 27.36 28.7 3.84% 1.38% 0% 29390 0.832 76.82 28.31 0% 0 0% 0 0% 0 0% 0%
20230626 27.96 28.55 27.56 27.64 -1.64% -1.22% 0% 23799 0.6658 63.6 27.98 0% 0 0% 0 0% 0 0% 0%
20230621 28.68 28.96 28.1 28.1 -2.43% -1.09% 0% 18661 0.5302 51.06 28.41 0% 0 0% 0 0% 0 0% 0%
20230620 28.6 29.16 27.87 28.8 -0.55% 1.02% 0% 29902 0.8525 83.61 28.51 0% 0 0% 0 0% 0 0% 0%
20230619 28.52 29.25 28.4 28.96 1.58% 0.1% 0% 35745 1.0342 106.58 28.93 0% 0 0% 0 0% 0 0% 0%
20230616 28.8 29.28 28.13 28.51 -0.04% -0.28% 0% 40167 1.1482 119.11 28.59 0% 0 0% 0 0% 0 0% 0%
20230615 27.51 28.55 27.45 28.52 3.22% 1.35% 0% 33030 0.9293 92.75 28.14 0% 0 0% 0 0% 0 0% 0%
20230614 28.01 28.1 27.4 27.63 -1.29% -0.43% 0% 19060 0.5289 52.02 27.75 0% 0 0% 0 0% 0 0% 0%
20230613 28.3 28.45 27.78 27.99 -0.78% 0% 0% 20828 0.5829 54.48 27.99 0% 0 0% 0 0% 0 0% 0%
20230612 27.8 28.21 27.03 28.21 1.33% 1.66% 0% 26263 0.7289 63.29 27.75 0% 0 0% 0 0% 0 0% 0%
20230609 27.6 28.28 27.57 27.84 1.05% 0.07% 0% 22877 0.6364 49.33 27.82 0% 0 0% 0 0% 0 0% 0%
20230608 28 28.62 27.5 27.55 -1.82% -1.57% 0% 31036 0.8688 54.8 27.99 0% 0 0% 0 0% 0 0% 0%
20230607 27.55 28.28 27.31 28.06 1.08% 0.72% 0% 26893 0.7493 38.16 27.86 0% 0 0% 0 0% 0 0% 0%
20230606 28.06 28.75 27.57 27.76 -3.74% -0.61% 0% 41842 1.1688 56.31 27.93 0% 0 0% 0 0% 0 0% 0%
20230605 29 30.17 28.5 28.84 -0.03% -1.3% 0% 55762 1.6293 81.43 29.22 0% 0 0% 0 0% 0 0% 0%
20230602 27.83 29.27 27.48 28.85 3.67% 1.84% 0% 59086 1.6742 89.73 28.33 0% 0 0% 0 0% 0 0% 0%
20230601 27.15 28.12 27 27.83 1.9% 0.72% 0% 43878 1.2124 57.7 27.63 0% 0 0% 0 0% 0 0% 0%
20230531 28.01 28.07 27.22 27.31 -2.46% -0.58% 0% 38616 1.0609 52.6 27.47 0% 0 0% 0 0% 0 0% 0%
20230530 28.19 28.68 27.92 28 -2.47% -0.39% 0% 49990 1.4054 91.61 28.11 0% 0 0% 0 0% 0 0% 0%
20230529 29.6 29.77 28.61 28.71 -6.48% -0.93% 0% 72939 2.114 150.94 28.98 0% 0 0% 0 0% 0 0% 0%
20230526 33.1 34.5 30.54 30.7 -12.83% -4.57% 0% 111227 3.5783 299.79 32.17 0% 0 0% 0 0% 0 0% 0%
20230525 33.5 37.5 30.22 35.22 12.67% 3.62% 0% 136452 4.6375 552.36 33.99 0% 0 0% 0 0% 0 0% 0%
20230524 26.1 31.26 25.75 31.26 20% 3.44% 0% 61648 1.8632 487.28 30.22 0% 0 0% 0 0% 0 0% 0%
20230523 25.54 26.3 25.3 26.05 1.88% 0.5% 0% 16990 0.4403 217.59 25.92 0% 0 0% 0 0% 0 0% 0%
20230522 25.09 25.67 25.01 25.57 1.63% 0.55% 0% 11363 0.289 173.1 25.43 0% 0 0% 0 0% 0 0% 0%
20230519 24.61 25.33 24.61 25.16 1.7% 0.2% 0% 12829 0.3221 215.97 25.11 0% 0 0% 0 0% 0 0% 0%
20230518 24.35 24.94 24.31 24.74 1.69% 0.08% 0% 8543 0.2112 159.7 24.72 0% 0 0% 0 0% 0 0% 0%
20230517 23.7 24.37 23.63 24.33 2.1% 0.83% 0% 5512 0.133 100.27 24.13 0% 0 0% 0 0% 0 0% 0%
20230516 23.91 23.96 23.75 23.83 -0.29% 0% 0% 3567 0.085 65.92 23.83 0% 0 0% 0 0% 0 0% 0%
20230515 23.67 23.91 23.61 23.9 0.89% 0.59% 0% 2778 0.066 49.57 23.76 0% 0 0% 0 0% 0 0% 0%
20230510 23.25 23.71 23.25 23.55 0.81% 0.34% 0% 2688 0.0631 7.96 23.47 0% 0 0% 0 0% 0 0% 0%
20230509 23.72 23.84 23.36 23.36 -1.68% -0.64% 0% 3815 0.0897 58.43 23.51 0% 0 0% 0 0% 0 0% 0%
20230508 23.81 24 23.53 23.76 0% -0.13% 0% 3376 0.0803 50.94 23.79 0% 0 0% 0 0% 0 0% 0%
20230505 23.94 23.98 23.61 23.76 -0.5% -0.29% 0% 3752 0.0894 55.14 23.83 0% 0 0% 0 0% 0 0% 0%
20230504 23.9 24 23.43 23.88 0.38% 0.25% 0% 4676 0.1114 66.7 23.82 0% 0 0% 0 0% 0 0% 0%
20230428 23.24 23.93 23.15 23.79 2.37% 0.55% 0% 5863 0.1387 80.13 23.66 0% 0 0% 0 0% 0 0% 0%
20230427 23.02 23.58 23.01 23.24 2.47% -0.21% 0% 8947 0.2084 120.08 23.29 0% 0 0% 0 0% 0 0% 0%
20230426 22.09 22.9 22.09 22.68 1.66% 0.18% 0% 4227 0.0957 57.99 22.64 0% 0 0% 0 0% 0 0% 0%
20230425 23.05 23.18 21.91 22.31 -3.25% -0.22% 0% 4647 0.1039 60.57 22.36 0% 0 0% 0 0% 0 0% 0%
20230424 23.11 23.3 22.62 23.06 0.09% 0.87% 0% 2874 0.0657 36.61 22.86 0% 0 0% 0 0% 0 0% 0%
20230421 23.75 23.95 23.02 23.04 -3.19% -1.41% 0% 6486 0.1516 79.3 23.37 0% 0 0% 0 0% 0 0% 0%
20230420 24.04 24.19 23.72 23.8 -1.73% -0.21% 0% 4415 0.1053 56.41 23.85 0% 0 0% 0 0% 0 0% 0%
20230419 24.52 24.52 24.16 24.22 -0.78% -0.21% 0% 3964 0.0962 46.39 24.27 0% 0 0% 0 0% 0 0% 0%
20230418 24.7 24.89 24.33 24.41 -1.49% -0.53% 0% 4119 0.1011 44.42 24.54 0% 0 0% 0 0% 0 0% 0%
20230417 24.9 24.94 24.6 24.78 0.12% 0.12% 0% 5240 0.1297 55.3 24.75 0% 0 0% 0 0% 0 0% 0%
20230414 24.59 24.8 24.39 24.75 1.06% 0.41% 0% 4159 0.1025 43.85 24.65 0% 0 0% 0 0% 0 0% 0%
20230413 24.64 24.65 24.38 24.49 -0.69% 0.04% 0% 3578 0.0876 37.01 24.48 0% 0 0% 0 0% 0 0% 0%
20230412 24.48 24.66 24.2 24.66 1.15% 0.61% 0% 3831 0.0939 38.93 24.51 0% 0 0% 0 0% 0 0% 0%
20230411 24.41 24.52 24.11 24.38 -0.97% 0.25% 0% 6370 0.1549 63.71 24.32 0% 0 0% 0 0% 0 0% 0%
20230410 24.88 25 24.38 24.62 -1.2% -0.16% 0% 6155 0.1518 61.87 24.66 0% 0 0% 0 0% 0 0% 0%
20230407 24.9 25.1 24.66 24.92 -0.04% 0.16% 0% 5495 0.1367 52.11 24.88 0% 0 0% 0 0% 0 0% 0%
20230406 24.56 24.94 24.26 24.93 1.55% 1.18% 0% 9065 0.2234 78.53 24.64 0% 0 0% 0 0% 0 0% 0%
20230404 25.17 25.69 24.53 24.55 -2.93% -1.13% 0% 10739 0.2666 88.12 24.83 0% 0 0% 0 0% 0 0% 0%
20230403 25.02 25.34 24.85 25.29 1.69% 0.8% 0% 6350 0.1593 53.89 25.09 0% 0 0% 0 0% 0 0% 0%
20230331 24.86 25.31 24.78 24.87 -0.6% -0.32% 0% 5963 0.1488 49.93 24.95 0% 0 0% 0 0% 0 0% 0%
20230330 25.45 25.54 24.95 25.02 -2.11% -0.4% 0% 5859 0.1472 48.35 25.12 0% 0 0% 0 0% 0 0% 0%
20230329 25.65 25.87 25.34 25.56 -0.58% -0.16% 0% 5102 0.1306 42.37 25.6 0% 0 0% 0 0% 0 0% 0%
20230328 25.98 26.03 25.61 25.71 -1% -0.46% 0% 5942 0.1535 47.51 25.83 0% 0 0% 0 0% 0 0% 0%
20230327 26.19 26.33 25.75 25.97 -0.88% -0.12% 0% 6066 0.1577 45.48 26 0% 0 0% 0 0% 0 0% 0%
20230324 25.85 26.2 25.61 26.2 1.35% 0.81% 0% 9705 0.2522 62.74 25.99 0% 0 0% 0 0% 0 0% 0%
20230323 26 26.07 25.6 25.85 -0.73% 0.31% 0% 8375 0.2158 24.37 25.77 0% 0 0% 0 0% 0 0% 0%
20230322 25.3 26.06 25.21 26.04 3.29% 0.93% 0% 15841 0.4087 84.72 25.8 0% 0 0% 0 0% 0 0% 0%
20230321 24.76 25.21 24.44 25.21 2.06% 1.16% 0% 8839 0.2203 49.31 24.92 0% 0 0% 0 0% 0 0% 0%
20230320 25.2 25.2 24.3 24.7 -1.36% 0.16% 0% 8537 0.2105 47.83 24.66 0% 0 0% 0 0% 0 0% 0%
20230317 25.15 25.38 25 25.04 0.36% -0.67% 0% 7550 0.1903 43.69 25.21 0% 0 0% 0 0% 0 0% 0%
20230316 25.47 25.54 24.9 24.95 -1.96% -0.87% 0% 8094 0.2037 47.04 25.17 0% 0 0% 0 0% 0 0% 0%
20230315 25.14 25.96 25.14 25.45 1.23% -0.55% 0% 11613 0.2972 67.12 25.59 0% 0 0% 0 0% 0 0% 0%
20230314 25.76 25.82 24.8 25.14 -2.41% -0.08% 0% 15511 0.3903 90.84 25.16 0% 0 0% 0 0% 0 0% 0%
20230313 26.6 26.75 25.48 25.76 -4.17% -0.92% 0% 28017 0.7284 180.77 26 0% 0 0% 0 0% 0 0% 0%
20230310 26.05 27.98 25.92 26.88 2.6% -0.85% 0% 38850 1.0533 309.76 27.11 0% 0 0% 0 0% 0 0% 0%
20230309 25.7 26.35 25.56 26.2 2.1% 0.34% 0% 11341 0.2961 123.51 26.11 0% 0 0% 0 0% 0 0% 0%
20230308 25.25 25.67 25.2 25.66 1.46% 0.75% 0% 6160 0.1569 74.04 25.47 0% 0 0% 0 0% 0 0% 0%
20230307 26.2 26.2 25.26 25.29 -2.92% -1.17% 0% 6275 0.1606 76.52 25.59 0% 0 0% 0 0% 0 0% 0%
20230306 25.9 26.28 25.9 26.05 0.7% -0.15% 0% 6707 0.175 83.99 26.09 0% 0 0% 0 0% 0 0% 0%
20230303 26 26.01 25.62 25.87 -0.5% 0.35% 0% 6725 0.1734 83.5 25.78 0% 0 0% 0 0% 0 0% 0%
20230302 26.09 26.35 25.9 26 0.15% -0.38% 0% 9865 0.2575 122.38 26.1 0% 0 0% 0 0% 0 0% 0%
20230301 25.78 25.99 25.65 25.96 0.74% 0.43% 0% 5548 0.1434 66.16 25.85 0% 0 0% 0 0% 0 0% 0%
20230228 25.7 25.87 25.48 25.77 0.27% 0.47% 0% 6011 0.1542 64.95 25.65 0% 0 0% 0 0% 0 0% 0%
20230227 26.02 26.03 25.54 25.7 -1% -0.12% 0% 4939 0.1271 51 25.73 0% 0 0% 0 0% 0 0% 0%
20230224 25.9 25.99 25.7 25.96 0.23% 0.39% 0% 5016 0.1297 46.44 25.86 0% 0 0% 0 0% 0 0% 0%
20230223 25.99 26.08 25.78 25.9 -0.35% -0.04% 0% 6137 0.159 54.01 25.91 0% 0 0% 0 0% 0 0% 0%
20230222 25.85 26.1 25.7 25.99 0.27% 0.46% 0% 5354 0.1385 43.35 25.87 0% 0 0% 0 0% 0 0% 0%
20230221 26.01 26.08 25.69 25.92 -0.23% 0.08% 0% 5683 0.1472 42.48 25.9 0% 0 0% 0 0% 0 0% 0%
20230220 25.78 26.01 25.4 25.98 1.09% 0.85% 0% 6255 0.1611 45.03 25.76 0% 0 0% 0 0% 0 0% 0%
20230217 25.84 26.08 25.48 25.7 0.43% -0.35% 0% 8143 0.21 58.43 25.79 0% 0 0% 0 0% 0 0% 0%
20230216 26.36 26.46 25.38 25.59 -2.96% -1.92% 0% 12509 0.3264 90.81 26.09 0% 0 0% 0 0% 0 0% 0%
20230215 26.57 26.74 26.21 26.37 -0.79% -0.19% 0% 14001 0.3699 104.88 26.42 0% 0 0% 0 0% 0 0% 0%
20230214 26.58 26.92 26.41 26.58 -0.45% 0.11% 0% 9396 0.2495 72.06 26.55 0% 0 0% 0 0% 0 0% 0%
20230213 26.26 26.88 26.15 26.7 1.68% 0.45% 0% 15269 0.4058 120.1 26.58 0% 0 0% 0 0% 0 0% 0%
20230210 26.4 26.53 26.15 26.26 -0.57% -0.23% 0% 9493 0.2499 75.53 26.32 0% 0 0% 0 0% 0 0% 0%
20230209 26.01 26.47 25.68 26.41 0.8% 0.61% 0% 14447 0.3793 118.3 26.25 0% 0 0% 0 0% 0 0% 0%
20230208 26.04 26.37 25.78 26.2 0.85% 0.38% 0% 14731 0.3845 130.11 26.1 0% 0 0% 0 0% 0 0% 0%
20230207 25.76 26 25.52 25.98 1.29% 0.39% 0% 9096 0.2354 87.53 25.88 0% 0 0% 0 0% 0 0% 0%
20230206 25.65 25.86 25.42 25.65 0% -0.12% 0% 6802 0.1747 60.89 25.68 0% 0 0% 0 0% 0 0% 0%
20230203 25.73 25.9 25.42 25.65 -0.58% 0.08% 0% 7578 0.1942 60.6 25.63 0% 0 0% 0 0% 0 0% 0%
20230202 25.98 26.05 25.61 25.8 -0.04% -0.19% 0% 11086 0.2866 90.66 25.85 0% 0 0% 0 0% 0 0% 0%
20230201 25.35 25.82 25.32 25.81 1.77% 0.74% 0% 11694 0.2996 95.35 25.62 0% 0 0% 0 0% 0 0% 0%
20230131 25.28 25.38 25.2 25.36 0.24% 0.24% 0% 6929 0.1753 56.67 25.3 0% 0 0% 0 0% 0 0% 0%
20230130 24.91 25.32 24.91 25.3 2.43% 0.48% 0% 13000 0.3274 107.17 25.18 0% 0 0% 0 0% 0 0% 0%
20230120 25.06 25.06 24.63 24.7 0% -0.36% 0% 6929 0.1718 61.16 24.79 0% 0 0% 0 0% 0 0% 0%
20230119 24.7 24.91 24.56 24.7 -0.28% -0.08% 0% 6352 0.157 22.94 24.72 0% 0 0% 0 0% 0 0% 0%
20230118 24.84 25.05 24.64 24.77 -0.52% -0.24% 0% 5754 0.1429 48.33 24.83 0% 0 0% 0 0% 0 0% 0%
20230117 24.7 25.3 24.28 24.9 0.4% 0.32% 0% 18236 0.4526 141.54 24.82 0% 0 0% 0 0% 0 0% 0%
20230116 24.15 25.51 24.04 24.8 3.12% -0.36% 0% 20433 0.5085 161.07 24.89 0% 0 0% 0 0% 0 0% 0%
20230113 23.81 24.15 23.8 24.05 0.42% 0.12% 0% 6929 0.1664 58 24.02 0% 0 0% 0 0% 0 0% 0%
20230112 23.84 24.48 23.73 23.95 0.5% -0.62% 0% 10931 0.2634 90.99 24.1 0% 0 0% 0 0% 0 0% 0%
20230111 24.1 24.1 23.7 23.83 -1.16% -0.17% 0% 7877 0.188 65.93 23.87 0% 0 0% 0 0% 0 0% 0%
20230110 24.16 24.21 23.92 24.11 -0.04% 0% 0% 5447 0.1313 48.63 24.11 0% 0 0% 0 0% 0 0% 0%
20230109 24.23 24.49 23.94 24.12 -0.41% -0.25% 0% 4773 0.1154 41.68 24.18 0% 0 0% 0 0% 0 0% 0%
20230106 24.51 24.67 24.16 24.22 -1.18% -0.66% 0% 6656 0.1623 57.19 24.38 0% 0 0% 0 0% 0 0% 0%
20230105 24.99 25.34 24.45 24.51 -1.88% -1.13% 0% 11817 0.293 98.63 24.79 0% 0 0% 0 0% 0 0% 0%
20230104 24.71 25.33 24.5 24.98 1.42% 0.12% 0% 14414 0.3596 120.77 24.95 0% 0 0% 0 0% 0 0% 0%
20230103 24.01 24.85 23.93 24.63 2.24% 0.41% 0% 15868 0.3893 126.01 24.53 0% 0 0% 0 0% 0 0% 0%
20221230 23.56 24.46 23.42 24.09 2.25% 0.54% 0% 8832 0.2116 39.39 23.96 0% 0 0% 0 0% 0 0% 0%
20221229 23.88 24.33 23.56 23.56 -1.34% -1.75% 0% 6422 0.154 44.64 23.98 0% 0 0% 0 0% 0 0% 0%
20221228 24.05 24.19 23.59 23.88 -0.75% 0.42% 0% 5348 0.1272 36.24 23.78 0% 0 0% 0 0% 0 0% 0%
20221227 24.52 24.52 23.81 24.06 -1.03% -0.08% 0% 4152 0.1 28.65 24.08 0% 0 0% 0 0% 0 0% 0%
20221226 24.03 24.49 24.01 24.31 1.04% 0.08% 0% 7239 0.1758 47.62 24.29 0% 0 0% 0 0% 0 0% 0%
20221223 23.61 24.36 23.51 24.06 -0.21% 0.67% 0% 7371 0.1762 47.77 23.9 0% 0 0% 0 0% 0 0% 0%
20221222 24.65 24.88 23.69 24.11 -2.7% 0.42% 0% 10515 0.2525 68.26 24.01 0% 0 0% 0 0% 0 0% 0%
20221221 25.4 25.45 24.35 24.78 -2.56% 0.12% 0% 11048 0.2734 74.33 24.75 0% 0 0% 0 0% 0 0% 0%
20221220 24.49 25.8 24.25 25.43 3.21% 0.36% 0% 16984 0.4304 120.01 25.34 0% 0 0% 0 0% 0 0% 0%
20221219 24.94 25.2 24.01 24.64 -2.49% 0.61% 0% 13445 0.3293 96.01 24.49 0% 0 0% 0 0% 0 0% 0%
20221216 24.87 26.49 24.72 25.27 2.1% -1.44% 0% 20261 0.5195 164.31 25.64 0% 0 0% 0 0% 0 0% 0%
20221215 24.71 24.95 24.52 24.75 -0.16% -0.12% 0% 3914 0.097 35.6 24.78 0% 0 0% 0 0% 0 0% 0%
20221214 25 25.2 24.76 24.79 -1.08% -0.64% 0% 4621 0.1153 20.95 24.95 0% 0 0% 0 0% 0 0% 0%
20221213 24.71 25.16 24.58 25.06 0.85% 0.85% 0% 6004 0.1492 59.6 24.85 0% 0 0% 0 0% 0 0% 0%
20221212 25.1 25.19 24.71 24.85 -1% -0.2% 0% 5686 0.1416 62.27 24.9 0% 0 0% 0 0% 0 0% 0%
20221209 25.04 25.28 24.88 25.1 -0.08% 0.04% 0% 5788 0.1452 66.88 25.09 0% 0 0% 0 0% 0 0% 0%
20221208 25.2 25.29 24.7 25.12 -0.91% 0.6% 0% 9597 0.2396 112.43 24.97 0% 0 0% 0 0% 0 0% 0%
20221207 25.4 25.62 25.09 25.35 -0.78% 0.12% 0% 5525 0.1399 70.45 25.32 0% 0 0% 0 0% 0 0% 0%
20221206 25.95 26.04 25.52 25.55 -2.37% -0.78% 0% 6851 0.1764 89.21 25.75 0% 0 0% 0 0% 0 0% 0%
20221205 26.33 26.4 26 26.17 -0.08% 0.23% 0% 4634 0.121 62.26 26.11 0% 0 0% 0 0% 0 0% 0%
20221202 25.87 26.19 25.79 26.19 1.67% 0.5% 0% 6612 0.1723 84.32 26.06 0% 0 0% 0 0% 0 0% 0%
20221201 25.85 26.05 25.73 25.76 0.63% -0.43% 0% 4960 0.1283 57.56 25.87 0% 0 0% 0 0% 0 0% 0%
20221130 25.86 25.96 25.39 25.6 -0.93% -0.04% 0% 4819 0.1234 51.98 25.61 0% 0 0% 0 0% 0 0% 0%
20221129 25.68 26.07 25.53 25.84 1.02% 0.23% 0% 3607 0.093 35.63 25.78 0% 0 0% 0 0% 0 0% 0%
20221128 25.17 25.87 25.12 25.58 -0.54% 0.16% 0% 4459 0.1139 41.04 25.54 0% 0 0% 0 0% 0 0% 0%
20221125 26.4 26.52 25.65 25.72 -2.58% -1% 0% 6104 0.1586 55.61 25.98 0% 0 0% 0 0% 0 0% 0%
20221124 26.21 26.58 26.03 26.4 0.72% 0.27% 0% 4486 0.1181 40.32 26.33 0% 0 0% 0 0% 0 0% 0%
20221123 26.78 26.78 25.7 26.21 -1.98% 0.08% 0% 7624 0.1997 67 26.19 0% 0 0% 0 0% 0 0% 0%
20221122 26.9 27.29 26.52 26.74 -1.04% -0.67% 0% 10121 0.2725 93.51 26.92 0% 0 0% 0 0% 0 0% 0%
20221121 26.38 27.04 26.05 27.02 2.7% 1.77% 0% 8638 0.2293 82.59 26.55 0% 0 0% 0 0% 0 0% 0%
20221118 26.9 27.3 26.1 26.31 -2.37% -1.57% 0% 12857 0.3437 124.53 26.73 0% 0 0% 0 0% 0 0% 0%
20221117 26.73 27 26.41 26.95 0.11% 1.01% 0% 9643 0.2573 95.51 26.68 0% 0 0% 0 0% 0 0% 0%
20221116 26.31 27.09 26.23 26.92 1.89% 0.82% 0% 12425 0.3317 125.03 26.7 0% 0 0% 0 0% 0 0% 0%
20221115 25.85 26.45 25.52 26.42 2.8% 1.15% 0% 8346 0.218 78.2 26.12 0% 0 0% 0 0% 0 0% 0%
20221114 25.89 26.19 25.56 25.7 -1.34% -0.5% 0% 6741 0.1741 62.47 25.83 0% 0 0% 0 0% 0 0% 0%
20221111 26.29 26.44 26 26.05 0.85% -0.57% 0% 7766 0.2035 72.37 26.2 0% 0 0% 0 0% 0 0% 0%
20221110 26.35 26.42 25.83 25.83 -2.05% -1.22% 0% 6766 0.1769 61.76 26.15 0% 0 0% 0 0% 0 0% 0%
20221109 26.23 26.45 26.03 26.37 0.53% 0.3% 0% 5775 0.1518 49.53 26.29 0% 0 0% 0 0% 0 0% 0%
20221108 26.5 26.51 26.01 26.23 -0.79% 0.11% 0% 6058 0.1587 48.18 26.2 0% 0 0% 0 0% 0 0% 0%
20221107 26.4 26.68 26.31 26.44 0.15% -0.08% 0% 7336 0.1941 56.05 26.46 0% 0 0% 0 0% 0 0% 0%
20221104 26.3 26.77 26.2 26.4 0.42% -0.34% 0% 9700 0.257 69.33 26.49 0% 0 0% 0 0% 0 0% 0%
20221103 26.25 26.49 26.08 26.29 -1.35% 0% 0% 7862 0.2067 51.36 26.29 0% 0 0% 0 0% 0 0% 0%
20221102 25.73 26.92 25 26.65 4.14% 1.68% 0% 17649 0.4625 102.89 26.21 0% 0 0% 0 0% 0 0% 0%
20221101 25.11 25.68 24.86 25.59 2.44% 1.11% 0% 9352 0.2367 46.09 25.31 0% 0 0% 0 0% 0 0% 0%
20221031 24.56 25.16 24.56 24.98 1.34% 0.48% 0% 7618 0.1894 33.15 24.86 0% 0 0% 0 0% 0 0% 0%
20221028 25.34 26.48 24.4 24.65 -3.86% -2.65% 0% 10439 0.2643 46.15 25.32 0% 0 0% 0 0% 0 0% 0%
20221027 26.34 26.55 25.51 25.64 -0.43% -1.61% 0% 13932 0.3631 64.14 26.06 0% 0 0% 0 0% 0 0% 0%
20221026 25.04 26.18 25.04 25.75 3.96% 0.43% 0% 13306 0.3411 62.21 25.64 0% 0 0% 0 0% 0 0% 0%
20221025 25 25.4 24.33 24.77 -2.71% -0.08% 0% 13175 0.3266 61.37 24.79 0% 0 0% 0 0% 0 0% 0%
20221024 26.03 26.49 25.41 25.46 -2.94% -1.77% 0% 17211 0.4461 87.15 25.92 0% 0 0% 0 0% 0 0% 0%
20221021 25.82 27.37 25.52 26.23 1.79% -0.87% 0% 22846 0.6045 125.6 26.46 0% 0 0% 0 0% 0 0% 0%
20221020 26.95 27 25.68 25.77 -6.02% -1.45% 0% 26448 0.6915 155.76 26.15 0% 0 0% 0 0% 0 0% 0%
20221019 26.79 28.88 25.9 27.42 2.7% -0.22% 0% 41406 1.1379 286.47 27.48 0% 0 0% 0 0% 0 0% 0%
20221018 25 27.5 24.77 26.7 6.8% 1.48% 0% 31136 0.8191 265.64 26.31 0% 0 0% 0 0% 0 0% 0%
20221017 24.42 25.08 24.07 25 2.5% 0.77% 0% 8232 0.2042 80.99 24.81 0% 0 0% 0 0% 0 0% 0%
20220720 35.6 36.14 35.2 35.61 0.03% -0.2% 0% 39984 1.4266 75.47 35.68 0% 0 0% 0 0% 0 0% 0%
20220719 36.05 36.68 35.41 35.6 -4.3% -0.75% 0% 66462 2.3843 130.9 35.87 0% 0 0% 0 0% 0 0% 0%
20220718 36.25 39.18 35.28 37.2 -8.28% 1.14% 0% 102727 3.7787 229.69 36.78 0% 0 0% 0 0% 0 0% 0%
20220715 36.13 40.56 36.13 40.56 20% 1.94% 0% 42837 1.7044 125.66 39.79 0% 0 0% 0 0% 0 0% 0%
20220714 32 35.12 31.71 33.8 4.71% 0.3% 0% 68691 2.3147 180.4 33.7 0% 0 0% 0 0% 0 0% 0%
20220713 31.6 32.48 31.4 32.28 0.94% 0.69% 0% 41190 1.3206 115.1 32.06 0% 0 0% 0 0% 0 0% 0%
20220712 30.86 32.28 30.55 31.98 2.73% 1.11% 0% 35437 1.1208 97.04 31.63 0% 0 0% 0 0% 0 0% 0%
20220711 30.62 32.04 30.62 31.13 -0.92% -0.45% 0% 26702 0.8349 68.52 31.27 0% 0 0% 0 0% 0 0% 0%
20220708 31.4 33.28 31.39 31.42 2.98% -2.42% 0% 52984 1.7063 133.71 32.2 0% 0 0% 0 0% 0 0% 0%
20220707 31.01 31.11 30.2 30.51 -2.9% -0.16% 0% 28321 0.8654 71.01 30.56 0% 0 0% 0 0% 0 0% 0%
20220706 30.53 31.49 30.27 31.42 3.02% 1.39% 0% 36210 1.1222 87.99 30.99 0% 0 0% 0 0% 0 0% 0%
20220705 31.5 31.5 30.27 30.5 -2.84% -0.75% 0% 32791 1.0078 73.23 30.73 0% 0 0% 0 0% 0 0% 0%
20220704 31.96 32.3 31.31 31.39 -1.78% -0.95% 0% 29655 0.9397 59.53 31.69 0% 0 0% 0 0% 0 0% 0%
20220701 31.1 32.02 30.76 31.96 2.17% 1.85% 0% 33112 1.0391 63.91 31.38 0% 0 0% 0 0% 0 0% 0%
20220630 31.7 31.86 31.1 31.28 0.9% -0.54% 0% 29720 0.9346 57.56 31.45 0% 0 0% 0 0% 0 0% 0%
20220629 32.02 32.66 31 31 -2.91% -1.9% 0% 41668 1.3169 79.1 31.6 0% 0 0% 0 0% 0 0% 0%
20220628 32.22 33.33 31.58 31.93 -0.31% -1.63% 0% 52427 1.7017 100.45 32.46 0% 0 0% 0 0% 0 0% 0%
20220627 31.3 32.15 31 32.03 3.36% 1.62% 0% 42719 1.3463 77.66 31.52 0% 0 0% 0 0% 0 0% 0%
20220624 31.3 31.45 30.89 30.99 -0.58% -0.35% 0% 32979 1.0257 55.84 31.1 0% 0 0% 0 0% 0 0% 0%
20220623 30.83 31.25 30.5 31.17 -0.57% 0.97% 0% 41487 1.2808 66.46 30.87 0% 0 0% 0 0% 0 0% 0%
20220622 31.1 31.82 30.9 31.35 -5.88% 0.32% 0% 66839 2.0885 101.16 31.25 0% 0 0% 0 0% 0 0% 0%
20220621 31.2 35.8 31.2 33.31 7.28% -0.66% 0% 88472 2.9661 129.2 33.53 0% 0 0% 0 0% 0 0% 0%
20220620 30.88 31.74 30.8 31.05 1.14% -0.67% 0% 42607 1.3318 60.14 31.26 0% 0 0% 0 0% 0 0% 0%
20220617 30.85 31.19 30.33 30.7 -2.38% -0.26% 0% 33521 1.0317 44.49 30.78 0% 0 0% 0 0% 0 0% 0%
20220616 31 31.5 30.5 31.45 2.14% 1.52% 0% 43818 1.3575 54.18 30.98 0% 0 0% 0 0% 0 0% 0%
20220615 31.5 31.86 30.71 30.79 -2.9% -1.22% 0% 52858 1.6474 61.05 31.17 0% 0 0% 0 0% 0 0% 0%
20220614 32 32.58 31.58 31.71 -7.04% -0.78% 0% 66215 2.1162 72.71 31.96 0% 0 0% 0 0% 0 0% 0%
20220613 34.99 35.84 33.3 34.11 -0.09% -1.76% 0% 69416 2.41 77.8 34.72 0% 0 0% 0 0% 0 0% 0%
20220610 34 35.35 33.39 34.14 1.64% -0.52% 0% 57621 1.9778 59.71 34.32 0% 0 0% 0 0% 0 0% 0%
20220609 36.31 36.8 33.58 33.59 -7.49% -3.64% 0% 76765 2.6762 67.96 34.86 0% 0 0% 0 0% 0 0% 0%
20220608 38.78 40.77 35.5 36.31 61.45% -3.66% 0% 114487 4.3152 85.1 37.69 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