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. 满坤科技301132
    4. 返回上一页 刷新
股票代码（例：sz301132）       235条   (进入满坤科技股票专站) 满坤科技股票成本分析
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 27.63 28.51 27.63 28.39 3.16% 0.75% 0% 27641 0.7788 97.4 28.18 0% 0 0% 0 0% 0 0% 0%
20230927 27.79 28.08 27.36 27.52 -1.11% -0.86% 0% 22511 0.6248 75.72 27.76 0% 0 0% 0 0% 0 0% 0%
20230926 28 28.21 27.51 27.83 -0.71% 0.04% 0% 21121 0.5875 62.03 27.82 0% 0 0% 0 0% 0 0% 0%
20230925 28.58 28.62 27.95 28.03 -2.16% -0.39% 0% 20931 0.5891 51.93 28.14 0% 0 0% 0 0% 0 0% 0%
20230922 26.75 28.65 26.75 28.65 6.51% 2.91% 0% 31210 0.869 76.63 27.84 0% 0 0% 0 0% 0 0% 0%
20230921 26.81 27.29 26.71 26.9 -0.11% -0.41% 0% 16409 0.4432 38.7 27.01 0% 0 0% 0 0% 0 0% 0%
20230920 27.23 27.66 26.88 26.93 -1.79% -1.03% 0% 18876 0.5137 41.48 27.21 0% 0 0% 0 0% 0 0% 0%
20230919 28.19 28.29 27.37 27.42 -3.28% -0.54% 0% 24268 0.669 48.38 27.57 0% 0 0% 0 0% 0 0% 0%
20230918 28.85 29.15 28.11 28.35 -1.22% -0.7% 0% 26386 0.7534 50.95 28.55 0% 0 0% 0 0% 0 0% 0%
20230915 29.5 29.78 28.43 28.7 -2.35% -0.42% 0% 36909 1.0639 70.87 28.82 0% 0 0% 0 0% 0 0% 0%
20230914 29.86 30.5 29.03 29.39 -1.77% -0.84% 0% 39412 1.168 76.34 29.64 0% 0 0% 0 0% 0 0% 0%
20230913 30.69 30.7 29.28 29.92 -4.19% 0.5% 0% 67806 2.0186 122.46 29.77 0% 0 0% 0 0% 0 0% 0%
20230912 30.18 31.48 30.12 31.23 4.8% 0.84% 0% 86781 2.6873 163.81 30.97 0% 0 0% 0 0% 0 0% 0%
20230911 30.19 30.2 29.45 29.8 -0.63% 0.2% 0% 29302 0.8713 57.63 29.74 0% 0 0% 0 0% 0 0% 0%
20230908 30 30.28 29.64 29.99 0.67% -0.2% 0% 33063 0.9934 64.5 30.05 0% 0 0% 0 0% 0 0% 0%
20230907 30.7 30.79 29.62 29.79 -3.03% -1.26% 0% 45576 1.3751 88.15 30.17 0% 0 0% 0 0% 0 0% 0%
20230906 30.07 30.89 29.94 30.72 2.16% 0.56% 0% 63928 1.9529 126.08 30.55 0% 0 0% 0 0% 0 0% 0%
20230905 29.71 30.49 29.61 30.07 1.21% 0% 0% 53736 1.6158 111.52 30.07 0% 0 0% 0 0% 0 0% 0%
20230904 29.63 29.74 29.1 29.71 0.37% 0.95% 0% 33518 0.9866 67.48 29.43 0% 0 0% 0 0% 0 0% 0%
20230901 29.46 30.14 29.26 29.6 -0.27% 0.14% 0% 45635 1.349 89.67 29.56 0% 0 0% 0 0% 0 0% 0%
20230831 28.29 30.25 28.12 29.68 3.56% 0.03% 0% 79028 2.3449 142.76 29.67 0% 0 0% 0 0% 0 0% 0%
20230830 27.57 29.1 27.5 28.66 3.95% 0.35% 0% 67216 1.9195 112.35 28.56 0% 0 0% 0 0% 0 0% 0%
20230829 25.5 27.57 25.48 27.57 7.53% 2.49% 0% 50735 1.3648 81.28 26.9 0% 0 0% 0 0% 0 0% 0%
20230828 27.54 27.78 25.57 25.64 0% -3.54% 0% 42960 1.1417 67.11 26.58 0% 0 0% 0 0% 0 0% 0%
20230825 27.08 27.18 25.36 25.64 -5.98% -1.54% 0% 45579 1.1868 72.51 26.04 0% 0 0% 0 0% 0 0% 0%
20230824 28.78 28.86 26.9 27.27 -4.65% -1.41% 0% 45832 1.2679 78.91 27.66 0% 0 0% 0 0% 0 0% 0%
20230823 29.32 29.5 28.53 28.6 -3.08% -0.94% 0% 32977 0.9522 59.75 28.87 0% 0 0% 0 0% 0 0% 0%
20230822 29.91 30.22 28.38 29.51 -1.01% 0.82% 0% 59281 1.7349 106.22 29.27 0% 0 0% 0 0% 0 0% 0%
20230821 30.1 30.48 29.65 29.81 -1% -0.43% 0% 45814 1.3715 86.18 29.94 0% 0 0% 0 0% 0 0% 0%
20230818 30.81 31.55 30.11 30.11 -1.92% -1.95% 0% 88361 2.7136 165.13 30.71 0% 0 0% 0 0% 0 0% 0%
20230817 28.93 30.99 28.93 30.7 5.21% 1.29% 0% 99200 3.0066 199.23 30.31 0% 0 0% 0 0% 0 0% 0%
20230816 28.72 29.54 28.65 29.18 0.59% -0.31% 0% 51408 1.5045 117.85 29.27 0% 0 0% 0 0% 0 0% 0%
20230815 28.3 29.17 28.2 29.01 2.95% 0.59% 0% 57166 1.6486 137.14 28.84 0% 0 0% 0 0% 0 0% 0%
20230814 27.53 28.21 27.5 28.18 1.33% 0.82% 0% 21213 0.5928 51.78 27.95 0% 0 0% 0 0% 0 0% 0%
20230811 28.12 28.4 27.8 27.81 -1.14% -1.07% 0% 30451 0.856 71.47 28.11 0% 0 0% 0 0% 0 0% 0%
20230810 27.88 28.68 27.79 28.13 1.96% -0.57% 0% 40327 1.1408 92.41 28.29 0% 0 0% 0 0% 0 0% 0%
20230809 28.54 28.54 27.5 27.59 -4.23% -0.86% 0% 49112 1.3666 108.73 27.83 0% 0 0% 0 0% 0 0% 0%
20230808 29.45 29.45 28.65 28.81 -2.34% -0.31% 0% 46925 1.3563 106.11 28.9 0% 0 0% 0 0% 0 0% 0%
20230807 28.4 29.56 28.36 29.5 3.58% 1.3% 0% 66620 1.9397 144.9 29.12 0% 0 0% 0 0% 0 0% 0%
20230804 28.02 28.63 27.93 28.48 1.64% 0.28% 0% 49258 1.3988 103.31 28.4 0% 0 0% 0 0% 0 0% 0%
20230803 27.9 28.14 27.69 28.02 0.43% 0.32% 0% 24941 0.6966 42.74 27.93 0% 0 0% 0 0% 0 0% 0%
20230802 28.19 28.25 27.75 27.9 -1.48% -0.21% 0% 27730 0.7753 37.83 27.96 0% 0 0% 0 0% 0 0% 0%
20230801 28 28.34 27.6 28.32 0.64% 1.22% 0% 39000 1.0914 41.4 27.98 0% 0 0% 0 0% 0 0% 0%
20230731 28.77 28.77 27.91 28.14 0.14% -0.46% 0% 40425 1.143 36.25 28.27 0% 0 0% 0 0% 0 0% 0%
20230728 28.49 28.58 27.84 28.1 -1.65% 0.18% 0% 40643 1.1402 30.24 28.05 0% 0 0% 0 0% 0 0% 0%
20230727 28.96 29.48 28.41 28.57 -1.24% -0.73% 0% 47102 1.3557 31.03 28.78 0% 0 0% 0 0% 0 0% 0%
20230726 29.73 29.94 28.78 28.93 -3.15% -0.79% 0% 58442 1.7043 36.2 29.16 0% 0 0% 0 0% 0 0% 0%
20230725 30.46 30.88 29.79 29.87 -1.03% -1.13% 0% 64581 1.9513 40.19 30.21 0% 0 0% 0 0% 0 0% 0%
20230724 30.45 30.88 29.7 30.18 -2.14% -0.53% 0% 68933 2.0916 44.02 30.34 0% 0 0% 0 0% 0 0% 0%
20230721 33.34 34.6 30.6 30.84 -7.47% -4.58% 0% 128739 4.1604 89.83 32.32 0% 0 0% 0 0% 0 0% 0%
20230720 35.42 36.36 33.33 33.33 -9.01% -3.31% 0% 142004 4.8942 111.86 34.47 0% 0 0% 0 0% 0 0% 0%
20230719 34 37.99 33.35 36.63 4.54% 2.58% 0% 186033 6.6429 162.59 35.71 0% 0 0% 0 0% 0 0% 0%
20230718 35.24 37.14 34.19 35.04 0.09% -2.07% 0% 174901 6.2588 178.81 35.78 0% 0 0% 0 0% 0 0% 0%
20230717 37.96 37.96 35.01 35.01 -11.03% -3.15% 0% 202877 7.3335 246.99 36.15 0% 0 0% 0 0% 0 0% 0%
20230714 32.79 39.35 32.66 39.35 20.01% 5.98% 0% 191666 7.1174 306.17 37.13 0% 0 0% 0 0% 0 0% 0%
20230713 30.8 34.06 30.51 32.79 5.37% 1.36% 0% 146559 4.7411 269.41 32.35 0% 0 0% 0 0% 0 0% 0%
20230712 30 32.18 29.8 31.12 3.08% -0.86% 0% 101186 3.1764 232.99 31.39 0% 0 0% 0 0% 0 0% 0%
20230711 29.8 30.33 29.71 30.19 1.31% 0.43% 0% 29727 0.8937 80.42 30.06 0% 0 0% 0 0% 0 0% 0%
20230710 30.36 30.48 29.58 29.8 -1.1% -0.3% 0% 29118 0.8702 82.04 29.89 0% 0 0% 0 0% 0 0% 0%
20230707 30.03 30.83 29.5 30.13 -0.86% -0.13% 0% 52698 1.5901 149.55 30.17 0% 0 0% 0 0% 0 0% 0%
20230706 28.93 30.77 28.92 30.39 4.43% 0.83% 0% 65610 1.9777 196.57 30.14 0% 0 0% 0 0% 0 0% 0%
20230705 29.51 29.79 29.05 29.1 -1.46% -1.05% 0% 26247 0.7718 76.91 29.41 0% 0 0% 0 0% 0 0% 0%
20230704 28.69 29.67 28.69 29.53 2.89% 0.72% 0% 31847 0.9338 92.75 29.32 0% 0 0% 0 0% 0 0% 0%
20230703 29.42 29.75 28.5 28.7 -2.35% -0.97% 0% 29131 0.8441 84.72 28.98 0% 0 0% 0 0% 0 0% 0%
20230630 27.97 29.56 27.56 29.39 5.76% 1.73% 0% 48313 1.3957 142.14 28.89 0% 0 0% 0 0% 0 0% 0%
20230629 26.5 28.1 26.5 27.79 3.73% 0.76% 0% 28424 0.784 82.83 27.58 0% 0 0% 0 0% 0 0% 0%
20230628 27 27.25 25.73 26.79 -1.18% 1.79% 0% 23759 0.6254 60.24 26.32 0% 0 0% 0 0% 0 0% 0%
20230627 26.72 27.16 26.71 27.11 1.04% 0.48% 0% 14353 0.3872 35.58 26.98 0% 0 0% 0 0% 0 0% 0%
20230626 28.08 28.34 26.68 26.83 -5.96% -1.97% 0% 31569 0.864 75.72 27.37 0% 0 0% 0 0% 0 0% 0%
20230621 29.47 29.71 28.5 28.53 -4.42% -1.79% 0% 36488 1.0598 90.79 29.05 0% 0 0% 0 0% 0 0% 0%
20230620 28.7 29.98 28.11 29.85 3.25% 2.3% 0% 62794 1.8321 146.23 29.18 0% 0 0% 0 0% 0 0% 0%
20230619 29.23 29.4 28.68 28.91 -1.16% -0.62% 0% 32191 0.9365 80.88 29.09 0% 0 0% 0 0% 0 0% 0%
20230616 28.92 29.28 28.51 29.25 0.97% 0.76% 0% 29011 0.8423 73.67 29.03 0% 0 0% 0 0% 0 0% 0%
20230615 28.95 29.4 28.61 28.97 0.07% 0.31% 0% 25558 0.7382 63.48 28.88 0% 0 0% 0 0% 0 0% 0%
20230614 29.32 29.5 28.83 28.95 -2.23% -0.31% 0% 38409 1.1154 90.1 29.04 0% 0 0% 0 0% 0 0% 0%
20230613 28.6 29.87 28.32 29.61 2.85% 0.78% 0% 58949 1.7321 132.4 29.38 0% 0 0% 0 0% 0 0% 0%
20230612 28.06 28.85 28.02 28.79 1.55% 0.63% 0% 39212 1.1218 77.98 28.61 0% 0 0% 0 0% 0 0% 0%
20230609 28 28.59 27.77 28.35 0.46% 0.6% 0% 33046 0.9311 52.38 28.18 0% 0 0% 0 0% 0 0% 0%
20230608 28.45 28.83 28.1 28.22 -2.35% -0.67% 0% 39778 1.1301 56.92 28.41 0% 0 0% 0 0% 0 0% 0%
20230607 27.26 29.21 27.1 28.9 6.52% 1.69% 0% 67461 1.9173 97.05 28.42 0% 0 0% 0 0% 0 0% 0%
20230606 28 28.13 27.13 27.13 -3.62% -1.35% 0% 32933 0.9055 47.85 27.5 0% 0 0% 0 0% 0 0% 0%
20230605 28.05 28.36 27.88 28.15 0.82% 0.14% 0% 28124 0.7907 42.8 28.11 0% 0 0% 0 0% 0 0% 0%
20230602 28.33 28.33 27.8 27.92 -2.14% -0.46% 0% 37119 1.0411 56.55 28.05 0% 0 0% 0 0% 0 0% 0%
20230601 28.47 29.22 28.31 28.53 -0.94% -0.24% 0% 52257 1.4944 82.68 28.6 0% 0 0% 0 0% 0 0% 0%
20230531 29.12 29.39 28.78 28.8 -3.78% -0.83% 0% 62595 1.818 107.11 29.04 0% 0 0% 0 0% 0 0% 0%
20230530 30.27 30.9 29.23 29.93 -6.23% 0.81% 0% 102083 3.0307 199.12 29.69 0% 0 0% 0 0% 0 0% 0%
20230529 28.63 33.1 28.63 31.92 8.28% 0.73% 0% 142201 4.5062 360 31.69 0% 0 0% 0 0% 0 0% 0%
20230526 27.66 31.04 27.66 29.48 6.89% 0% 0% 101277 2.9853 362.91 29.48 0% 0 0% 0 0% 0 0% 0%
20230525 27.33 29.2 26.98 27.58 0.91% -0.36% 0% 35408 0.98 180.04 27.68 0% 0 0% 0 0% 0 0% 0%
20230524 26.12 27.62 25.97 27.33 4.63% 0.59% 0% 37451 1.0176 217.97 27.17 0% 0 0% 0 0% 0 0% 0%
20230523 26.52 26.54 26.08 26.12 -1.92% -0.57% 0% 15909 0.4179 109.34 26.27 0% 0 0% 0 0% 0 0% 0%
20230522 25.91 27.32 25.81 26.96 3.02% 1.2% 0% 27066 0.721 197.84 26.64 0% 0 0% 0 0% 0 0% 0%
20230519 26.25 26.52 26.1 26.17 0.08% -0.53% 0% 16604 0.4369 136.21 26.31 0% 0 0% 0 0% 0 0% 0%
20230518 25.86 26.15 25.62 26.15 1.12% 0.65% 0% 15103 0.3924 129.82 25.98 0% 0 0% 0 0% 0 0% 0%
20230517 25.48 25.94 25.45 25.86 1.02% 0.23% 0% 12487 0.3222 110.93 25.8 0% 0 0% 0 0% 0 0% 0%
20230516 25.23 25.67 25.03 25.6 1.43% 0.75% 0% 13371 0.3398 116.79 25.41 0% 0 0% 0 0% 0 0% 0%
20230515 25.09 25.25 24.74 25.24 1.12% 1.12% 0% 9059 0.2261 73.15 24.96 0% 0 0% 0 0% 0 0% 0%
20230510 24.9 25.29 24.66 25.06 -0.04% 0.2% 0% 9597 0.24 65.44 25.01 0% 0 0% 0 0% 0 0% 0%
20230509 25.38 25.49 24.92 25.07 -1.26% -0.52% 0% 10639 0.2681 66.92 25.2 0% 0 0% 0 0% 0 0% 0%
20230508 24.95 25.4 24.95 25.39 1.76% 0.59% 0% 9848 0.2486 59.31 25.24 0% 0 0% 0 0% 0 0% 0%
20230505 25.36 25.56 24.82 24.95 -1.54% -0.87% 0% 11308 0.2846 59.34 25.17 0% 0 0% 0 0% 0 0% 0%
20230504 25.38 25.57 25.06 25.34 -0.71% 0.28% 0% 11284 0.2852 53.31 25.27 0% 0 0% 0 0% 0 0% 0%
20230428 25 25.58 25 25.52 2.04% 0.28% 0% 10152 0.2584 43.53 25.45 0% 0 0% 0 0% 0 0% 0%
20230427 25.14 25.62 25 25.01 -1.22% -1.03% 0% 10993 0.2778 42.17 25.27 0% 0 0% 0 0% 0 0% 0%
20230426 24.87 25.48 24.8 25.32 1.69% 0.56% 0% 13448 0.3386 46.2 25.18 0% 0 0% 0 0% 0 0% 0%
20230425 25.83 26.15 24.6 24.9 -4.74% -1.35% 0% 20618 0.5204 62.6 25.24 0% 0 0% 0 0% 0 0% 0%
20230424 26.38 26.65 25.84 26.14 -1.25% 0.04% 0% 16818 0.4395 50.83 26.13 0% 0 0% 0 0% 0 0% 0%
20230421 28.7 28.7 26.35 26.47 -6.76% -3% 0% 34791 0.9496 102.84 27.29 0% 0 0% 0 0% 0 0% 0%
20230420 28.29 28.6 28.15 28.39 -0.11% 0.14% 0% 15852 0.4494 48.21 28.35 0% 0 0% 0 0% 0 0% 0%
20230419 27.8 28.76 27.62 28.42 2.49% 0.39% 0% 29902 0.8466 80.65 28.31 0% 0 0% 0 0% 0 0% 0%
20230418 28.55 28.63 27.45 27.73 -3.18% -0.43% 0% 29512 0.8219 76.17 27.85 0% 0 0% 0 0% 0 0% 0%
20230417 29.59 29.59 28.5 28.64 -3.31% -0.69% 0% 29761 0.8584 75.32 28.84 0% 0 0% 0 0% 0 0% 0%
20230414 29.26 29.79 28.57 29.62 2.07% 0.99% 0% 31016 0.9097 79.37 29.33 0% 0 0% 0 0% 0 0% 0%
20230413 30.11 30.2 28.99 29.02 -4.45% -1.76% 0% 34566 1.0211 88.08 29.54 0% 0 0% 0 0% 0 0% 0%
20230412 29.4 30.44 28.95 30.37 3.23% 1.17% 0% 44229 1.3279 113.76 30.02 0% 0 0% 0 0% 0 0% 0%
20230411 29.35 29.71 28.7 29.42 0.24% 0.93% 0% 29283 0.8535 74.86 29.15 0% 0 0% 0 0% 0 0% 0%
20230410 30.11 30.67 29.32 29.35 -3.49% -2.33% 0% 33757 1.0144 84.79 30.05 0% 0 0% 0 0% 0 0% 0%
20230407 30.45 30.69 29.94 30.41 -0.62% 0.7% 0% 34489 1.0414 78.57 30.2 0% 0 0% 0 0% 0 0% 0%
20230406 29.44 30.97 29.25 30.6 2.34% 0.36% 0% 53376 1.6272 106.62 30.49 0% 0 0% 0 0% 0 0% 0%
20230404 30.18 30.64 29.81 29.9 -1.64% -1.06% 0% 37640 1.1375 76.37 30.22 0% 0 0% 0 0% 0 0% 0%
20230403 29.9 30.61 29.52 30.4 3.02% 0.33% 0% 47516 1.4395 95.02 30.3 0% 0 0% 0 0% 0 0% 0%
20230331 29.38 29.69 28.91 29.51 -0.4% 0.79% 0% 32084 0.9395 63.47 29.28 0% 0 0% 0 0% 0 0% 0%
20230330 29.29 29.99 29.26 29.63 0.99% -0.1% 0% 35055 1.0396 70.38 29.66 0% 0 0% 0 0% 0 0% 0%
20230329 29.13 30.05 29.02 29.34 0.76% -0.51% 0% 37094 1.0938 75.53 29.49 0% 0 0% 0 0% 0 0% 0%
20230328 29.74 29.74 28.92 29.12 -2.45% -0.31% 0% 35746 1.0441 72.72 29.21 0% 0 0% 0 0% 0 0% 0%
20230327 30.4 30.78 29.63 29.85 -2.1% -0.73% 0% 46747 1.4058 99.21 30.07 0% 0 0% 0 0% 0 0% 0%
20230324 31.9 31.9 30.36 30.49 -3.6% -1.04% 0% 74619 2.2992 170.7 30.81 0% 0 0% 0 0% 0 0% 0%
20230323 29.69 31.98 29.5 31.63 6.53% 2.83% 0% 98155 3.0193 204.49 30.76 0% 0 0% 0 0% 0 0% 0%
20230322 29.58 29.92 29.22 29.69 0.2% 0.47% 0% 40876 1.2078 115.44 29.55 0% 0 0% 0 0% 0 0% 0%
20230321 28.89 29.67 28.64 29.63 2.46% 1.37% 0% 47603 1.3914 140.52 29.23 0% 0 0% 0 0% 0 0% 0%
20230320 28.73 29.08 28.38 28.92 0.94% 0.42% 0% 37944 1.0929 117.36 28.8 0% 0 0% 0 0% 0 0% 0%
20230317 28.2 28.89 28.12 28.65 2.43% 0.14% 0% 31683 0.9063 104.15 28.61 0% 0 0% 0 0% 0 0% 0%
20230316 28.23 28.9 27.92 27.97 -2.13% -1.2% 0% 26305 0.7448 85.95 28.31 0% 0 0% 0 0% 0 0% 0%
20230315 28.39 29.07 28.3 28.58 0.63% -0.24% 0% 33618 0.963 113.37 28.65 0% 0 0% 0 0% 0 0% 0%
20230314 28.2 28.59 27.69 28.4 0.53% 0.6% 0% 30116 0.8503 103.89 28.23 0% 0 0% 0 0% 0 0% 0%
20230313 28.6 28.86 27.92 28.25 -2.22% 0.11% 0% 24580 0.6936 86.73 28.22 0% 0 0% 0 0% 0 0% 0%
20230310 28.68 29.3 28.47 28.89 -0.03% -0.07% 0% 35229 1.0186 128.85 28.91 0% 0 0% 0 0% 0 0% 0%
20230309 27.62 28.98 27.62 28.9 3.07% 0.77% 0% 45390 1.3018 173.39 28.68 0% 0 0% 0 0% 0 0% 0%
20230308 27.1 28.48 27 28.04 3.47% 0.61% 0% 24359 0.6788 98.45 27.87 0% 0 0% 0 0% 0 0% 0%
20230307 28.44 28.45 27.1 27.1 -4.75% -1.99% 0% 28749 0.7948 119.49 27.65 0% 0 0% 0 0% 0 0% 0%
20230306 28.41 28.7 28.18 28.45 -0.39% 0.14% 0% 16827 0.478 72.9 28.41 0% 0 0% 0 0% 0 0% 0%
20230303 28.91 29.08 28.26 28.56 0.67% -0.42% 0% 30119 0.8638 129.93 28.68 0% 0 0% 0 0% 0 0% 0%
20230302 28.45 28.8 28.33 28.37 -0.63% -0.63% 0% 19685 0.562 85.93 28.55 0% 0 0% 0 0% 0 0% 0%
20230301 28.16 28.58 27.9 28.55 1.31% 0.56% 0% 22931 0.6511 90.59 28.39 0% 0 0% 0 0% 0 0% 0%
20230228 27.93 28.45 27.62 28.18 1.77% 0.5% 0% 23299 0.6532 87.63 28.04 0% 0 0% 0 0% 0 0% 0%
20230227 28.01 28.24 27.5 27.69 -1.95% -0.36% 0% 21029 0.5845 74.35 27.79 0% 0 0% 0 0% 0 0% 0%
20230224 28.5 28.8 28.14 28.24 -0.67% -0.74% 0% 21653 0.616 71.92 28.45 0% 0 0% 0 0% 0 0% 0%
20230223 28.37 28.88 28.11 28.43 0.64% -0.39% 0% 24372 0.6956 69.25 28.54 0% 0 0% 0 0% 0 0% 0%
20230222 27.91 28.39 27.77 28.25 0.61% 0.21% 0% 15707 0.4428 37.92 28.19 0% 0 0% 0 0% 0 0% 0%
20230221 28.5 28.68 27.81 28.08 -1.58% -0.5% 0% 24665 0.6961 57.97 28.22 0% 0 0% 0 0% 0 0% 0%
20230220 28.28 28.57 27.58 28.53 2.26% 1.67% 0% 20113 0.5644 47.19 28.06 0% 0 0% 0 0% 0 0% 0%
20230217 28.26 28.68 27.8 27.9 -1.62% -0.96% 0% 25864 0.7286 60.77 28.17 0% 0 0% 0 0% 0 0% 0%
20230216 29.51 29.63 28.16 28.36 -3.73% -2.17% 0% 40083 1.1619 96.08 28.99 0% 0 0% 0 0% 0 0% 0%
20230215 29.4 29.65 29.14 29.46 0.79% 0% 0% 29769 0.8769 73.45 29.46 0% 0 0% 0 0% 0 0% 0%
20230214 29.66 29.82 29.11 29.23 -1.45% -0.48% 0% 36319 1.0667 90.47 29.37 0% 0 0% 0 0% 0 0% 0%
20230213 30 30 29.35 29.66 -0.97% 0.34% 0% 44244 1.308 113.88 29.56 0% 0 0% 0 0% 0 0% 0%
20230210 28.9 29.97 28.89 29.95 1.97% 1.29% 0% 70052 2.0717 192.21 29.57 0% 0 0% 0 0% 0 0% 0%
20230209 28.25 29.79 27.84 29.37 4.41% 0.93% 0% 78226 2.2762 249.61 29.1 0% 0 0% 0 0% 0 0% 0%
20230208 28.07 28.4 27.84 28.13 0.25% 0.18% 0% 26235 0.7366 99.07 28.08 0% 0 0% 0 0% 0 0% 0%
20230207 28 28.19 27.78 28.06 1.04% 0.14% 0% 22096 0.6192 88.77 28.02 0% 0 0% 0 0% 0 0% 0%
20230206 28.29 28.33 27.67 27.77 -1.35% -0.39% 0% 20486 0.5711 81.83 27.88 0% 0 0% 0 0% 0 0% 0%
20230203 28.3 28.42 27.81 28.15 -0.95% 0.29% 0% 28126 0.7895 116.25 28.07 0% 0 0% 0 0% 0 0% 0%
20230202 28 28.49 27.8 28.42 1.54% 0.74% 0% 34967 0.9863 156.71 28.21 0% 0 0% 0 0% 0 0% 0%
20230201 27.69 28.09 27.62 27.99 0.94% 0.36% 0% 24809 0.692 124.59 27.89 0% 0 0% 0 0% 0 0% 0%
20230131 27.85 27.94 27.33 27.73 1.06% 0.4% 0% 25147 0.6945 128.36 27.62 0% 0 0% 0 0% 0 0% 0%
20230130 27.37 27.48 27.12 27.44 1.48% 0.51% 0% 20858 0.5694 109.27 27.3 0% 0 0% 0 0% 0 0% 0%
20230120 27.26 27.38 26.92 27.04 -0.22% -0.11% 0% 15757 0.4265 83.87 27.07 0% 0 0% 0 0% 0 0% 0%
20230119 26.47 27.23 26.45 27.1 1.73% 0.18% 0% 23475 0.635 146.59 27.05 0% 0 0% 0 0% 0 0% 0%
20230118 26.88 26.96 26.52 26.64 -0.04% -0.08% 0% 10384 0.2768 54.37 26.66 0% 0 0% 0 0% 0 0% 0%
20230117 26.2 27.1 26.2 26.65 1.41% -0.49% 0% 21544 0.577 104.73 26.78 0% 0 0% 0 0% 0 0% 0%
20230116 25.67 26.42 25.67 26.28 1.98% 0.19% 0% 14111 0.3701 69.78 26.23 0% 0 0% 0 0% 0 0% 0%
20230113 26.15 26.15 25.45 25.77 -0.31% 0.23% 0% 12628 0.3247 62.97 25.71 0% 0 0% 0 0% 0 0% 0%
20230112 25.82 26.23 25.74 25.85 -0.58% -0.23% 0% 10835 0.2807 55.15 25.91 0% 0 0% 0 0% 0 0% 0%
20230111 26.79 27.15 26 26 -3.27% -1.74% 0% 20836 0.5513 107.25 26.46 0% 0 0% 0 0% 0 0% 0%
20230110 26.71 27.24 26.7 26.88 0.67% -0.33% 0% 16547 0.4463 88.7 26.97 0% 0 0% 0 0% 0 0% 0%
20230109 26.38 26.88 26.37 26.7 0.68% 0.07% 0% 10023 0.2674 55.14 26.68 0% 0 0% 0 0% 0 0% 0%
20230106 26.59 26.84 26.46 26.52 -0.56% -0.53% 0% 14871 0.3964 83.07 26.66 0% 0 0% 0 0% 0 0% 0%
20230105 26.35 26.73 26.23 26.67 0.53% 0.68% 0% 15738 0.4169 88.93 26.49 0% 0 0% 0 0% 0 0% 0%
20230104 26.57 27.2 26.38 26.53 0.91% -1.19% 0% 26374 0.7081 148.72 26.85 0% 0 0% 0 0% 0 0% 0%
20230103 25.5 26.29 25.45 26.29 3.42% 1.39% 0% 16683 0.4326 95.26 25.93 0% 0 0% 0 0% 0 0% 0%
20221230 25.4 25.65 25.33 25.42 0.39% -0.27% 0% 8932 0.2277 53.33 25.49 0% 0 0% 0 0% 0 0% 0%
20221229 25.25 25.53 25.1 25.32 0.28% -0.16% 0% 9256 0.2347 41 25.36 0% 0 0% 0 0% 0 0% 0%
20221228 25.87 25.88 25.25 25.25 -2.77% -0.75% 0% 12797 0.3255 45.46 25.44 0% 0 0% 0 0% 0 0% 0%
20221227 25.89 26.04 25.47 25.97 0.31% 0.89% 0% 16295 0.4194 47.13 25.74 0% 0 0% 0 0% 0 0% 0%
20221226 25.2 25.99 25.03 25.89 2.41% 0.31% 0% 14342 0.3701 39.28 25.81 0% 0 0% 0 0% 0 0% 0%
20221223 25.43 25.58 24.88 25.28 -1.1% 0.04% 0% 15259 0.3856 35.79 25.27 0% 0 0% 0 0% 0 0% 0%
20221222 26.76 26.83 25.5 25.56 -3.73% -1.92% 0% 19376 0.5049 43.76 26.06 0% 0 0% 0 0% 0 0% 0%
20221221 27.33 27.4 26.37 26.55 -2.82% -0.75% 0% 21220 0.5676 46.1 26.75 0% 0 0% 0 0% 0 0% 0%
20221220 27.06 27.75 27.06 27.32 0.4% -0.22% 0% 18368 0.5029 36.15 27.38 0% 0 0% 0 0% 0 0% 0%
20221219 27.85 28.03 27.05 27.21 -2.37% -0.8% 0% 21935 0.6016 35.25 27.43 0% 0 0% 0 0% 0 0% 0%
20221216 28.85 28.9 27.79 27.87 -4.69% -1.06% 0% 43087 1.2136 71.98 28.17 0% 0 0% 0 0% 0 0% 0%
20221215 28.74 30.18 28.5 29.24 -0.71% -1.02% 0% 55940 1.6524 102.84 29.54 0% 0 0% 0 0% 0 0% 0%
20221214 29.9 30.8 29.21 29.45 1.48% -1.9% 0% 67468 2.0252 143 30.02 0% 0 0% 0 0% 0 0% 0%
20221213 29.5 29.66 28.85 29.02 -2.88% -0.38% 0% 34335 1.0002 76.53 29.13 0% 0 0% 0 0% 0 0% 0%
20221212 28.4 30.1 28.36 29.88 3.64% 1.22% 0% 57378 1.694 136.34 29.52 0% 0 0% 0 0% 0 0% 0%
20221209 28.95 29.48 28.83 28.83 -0.17% -1% 0% 38780 1.1294 102.53 29.12 0% 0 0% 0 0% 0 0% 0%
20221208 29.5 29.64 28.76 28.88 -2.6% -0.38% 0% 41667 1.208 114.42 28.99 0% 0 0% 0 0% 0 0% 0%
20221207 29.39 30.02 29.02 29.65 -2.6% 0.44% 0% 72997 2.1549 213.3 29.52 0% 0 0% 0 0% 0 0% 0%
20221206 27.35 31.9 27.35 30.44 12.08% 0.93% 0% 120139 3.623 393.29 30.16 0% 0 0% 0 0% 0 0% 0%
20221205 26.9 27.16 26.77 27.16 0.82% 0.63% 0% 12621 0.3406 44.28 26.99 0% 0 0% 0 0% 0 0% 0%
20221202 26.8 27.18 26.8 26.94 0.37% -0.11% 0% 11952 0.3223 41.89 26.97 0% 0 0% 0 0% 0 0% 0%
20221201 26.97 27.29 26.8 26.84 0.83% -0.78% 0% 15547 0.4205 52.26 27.05 0% 0 0% 0 0% 0 0% 0%
20221130 26.84 26.97 26.45 26.62 -0.86% -0.22% 0% 15277 0.4076 48.92 26.68 0% 0 0% 0 0% 0 0% 0%
20221129 26.6 26.97 26.33 26.85 1.55% 0.45% 0% 14483 0.3872 43.94 26.73 0% 0 0% 0 0% 0 0% 0%
20221128 26.05 26.77 26.05 26.44 -0.94% 0.04% 0% 11732 0.3101 32.25 26.43 0% 0 0% 0 0% 0 0% 0%
20221125 27.47 27.83 26.53 26.69 -2.91% -1.4% 0% 24624 0.6666 67.67 27.07 0% 0 0% 0 0% 0 0% 0%
20221124 27.82 28.09 27.37 27.49 -1.86% -0.43% 0% 26939 0.7439 73.98 27.61 0% 0 0% 0 0% 0 0% 0%
20221123 29.24 29.5 27.61 28.01 -3.71% -1.06% 0% 43359 1.2275 118.1 28.31 0% 0 0% 0 0% 0 0% 0%
20221122 28.28 30.53 28.28 29.09 3.45% -1.49% 0% 70382 2.0787 194.45 29.53 0% 0 0% 0 0% 0 0% 0%
20221121 27.71 28.12 27.61 28.12 1.01% 0.72% 0% 14461 0.4037 36.08 27.92 0% 0 0% 0 0% 0 0% 0%
20221118 28.72 28.94 27.83 27.84 -3.4% -1.83% 0% 28682 0.8135 68.99 28.36 0% 0 0% 0 0% 0 0% 0%
20221117 28.5 28.84 28.12 28.82 0.52% 1.16% 0% 24816 0.7069 57.61 28.49 0% 0 0% 0 0% 0 0% 0%
20221116 28.95 29.25 28.58 28.67 -1.27% -0.69% 0% 30652 0.8849 66.64 28.87 0% 0 0% 0 0% 0 0% 0%
20221115 27.93 29.28 27.6 29.04 3.79% 0.94% 0% 41442 1.1923 89.61 28.77 0% 0 0% 0 0% 0 0% 0%
20221114 27.98 28.12 27.3 27.98 1.01% 0.79% 0% 20130 0.5588 44.12 27.76 0% 0 0% 0 0% 0 0% 0%
20221111 28.51 28.68 27.68 27.7 -0.5% -1.81% 0% 32314 0.9116 71.92 28.21 0% 0 0% 0 0% 0 0% 0%
20221110 28.81 28.82 27.8 27.84 -3.77% -1.28% 0% 41039 1.1575 92.05 28.2 0% 0 0% 0 0% 0 0% 0%
20221109 29.33 29.5 28.76 28.93 -3.79% -0.45% 0% 54437 1.5819 130.22 29.06 0% 0 0% 0 0% 0 0% 0%
20221108 28.85 30.98 28.85 30.07 6.18% 0.07% 0% 87210 2.6207 226.46 30.05 0% 0 0% 0 0% 0 0% 0%
20221107 27.98 28.38 27.71 28.32 0.82% 0.64% 0% 35067 0.9867 105.95 28.14 0% 0 0% 0 0% 0 0% 0%
20221104 27.88 28.34 27.68 28.09 -0.6% 0.21% 0% 45893 1.2863 147.75 28.03 0% 0 0% 0 0% 0 0% 0%
20221103 27.34 29.09 26.9 28.26 3.37% 0.78% 0% 61356 1.7203 218.9 28.04 0% 0 0% 0 0% 0 0% 0%
20221102 26.96 27.51 26.67 27.34 2.44% 0.59% 0% 33777 0.9179 131.95 27.18 0% 0 0% 0 0% 0 0% 0%
20221101 26.03 26.74 25.91 26.69 2.57% 0.98% 0% 21546 0.5695 87.6 26.43 0% 0 0% 0 0% 0 0% 0%
20221031 25.13 26.43 25.13 26.02 2.6% 0.15% 0% 22472 0.5839 89.27 25.98 0% 0 0% 0 0% 0 0% 0%
20221028 26.35 27.05 25.23 25.36 -4.01% -3.21% 0% 31021 0.8129 124.98 26.2 0% 0 0% 0 0% 0 0% 0%
20221027 26.81 27.17 26.4 26.42 -2.11% -0.94% 0% 27919 0.7445 118.53 26.67 0% 0 0% 0 0% 0 0% 0%
20221026 25.5 27.29 25.5 26.99 6.22% 1.31% 0% 38154 1.0164 164.23 26.64 0% 0 0% 0 0% 0 0% 0%
20221025 26.04 26.26 25.15 25.41 -1.89% -0.63% 0% 15246 0.3899 66.97 25.57 0% 0 0% 0 0% 0 0% 0%
20221024 26.21 26.82 25.73 25.9 -1.03% -1.63% 0% 16462 0.4334 75.26 26.33 0% 0 0% 0 0% 0 0% 0%
20221021 26.38 26.66 25.93 26.17 -1.28% -0.3% 0% 17715 0.465 80.58 26.25 0% 0 0% 0 0% 0 0% 0%
20221020 26.09 27.24 25.69 26.51 2.75% 0.08% 0% 31000 0.8211 141.27 26.49 0% 0 0% 0 0% 0 0% 0%
20221019 26.54 26.54 25.8 25.8 -2.71% -1.11% 0% 17854 0.4659 83.27 26.09 0% 0 0% 0 0% 0 0% 0%
20221018 26.53 26.78 26 26.52 0.38% 0.42% 0% 22746 0.6008 102.96 26.41 0% 0 0% 0 0% 0 0% 0%
20221017 25.71 26.63 25.71 26.42 1.97% 0.3% 0% 20490 0.5397 93.5 26.34 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