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. 元道通信301139
    4. 返回上一页 刷新
股票代码（例：sz301139）       243条   (进入元道通信股票专站) 元道通信股票成本分析
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 35.18 41.64 35.18 39.69 14.38% 0.79% 0% 235687 9.2821 228.87 39.38 0% 0 0% 0 0% 0 0% 0%
20230927 31.5 35.56 30.72 34.7 9.98% 4.42% 0% 167518 5.5661 158.35 33.23 0% 0 0% 0 0% 0 0% 0%
20230926 32.21 33 31.38 31.55 -2.77% -1.71% 0% 88237 2.832 87.99 32.1 0% 0 0% 0 0% 0 0% 0%
20230925 33.26 33.57 32.2 32.45 -2.26% -0.64% 0% 91699 2.9952 98.01 32.66 0% 0 0% 0 0% 0 0% 0%
20230922 30 34.65 29.5 33.2 10.01% 2.66% 0% 162900 5.269 177.97 32.34 0% 0 0% 0 0% 0 0% 0%
20230921 31.11 31.35 29.13 30.18 -4.76% -0.72% 0% 85012 2.5845 99.14 30.4 0% 0 0% 0 0% 0 0% 0%
20230920 32.4 33.19 31.01 31.69 -1.64% -1.95% 0% 98046 3.1689 125.87 32.32 0% 0 0% 0 0% 0 0% 0%
20230919 30.74 32.44 29.86 32.22 3.3% 3.1% 0% 102879 3.2146 135.51 31.25 0% 0 0% 0 0% 0 0% 0%
20230918 31.88 32.18 30.6 31.19 -1.3% -0.7% 0% 71973 2.261 99.24 31.41 0% 0 0% 0 0% 0 0% 0%
20230915 31.5 32.1 30.05 31.6 -2.62% 1.35% 0% 92874 2.8958 118.4 31.18 0% 0 0% 0 0% 0 0% 0%
20230914 32.02 33.74 31.1 32.45 3.51% 0.22% 0% 119835 3.8798 157.65 32.38 0% 0 0% 0 0% 0 0% 0%
20230913 30.19 32.3 29.97 31.35 2.79% 0.13% 0% 83431 2.6121 102.25 31.31 0% 0 0% 0 0% 0 0% 0%
20230912 30.66 30.67 30.15 30.5 -1.39% 0.49% 0% 40884 1.241 49.97 30.35 0% 0 0% 0 0% 0 0% 0%
20230911 29.33 30.96 29.05 30.93 3.65% 2.28% 0% 67471 2.0406 78.25 30.24 0% 0 0% 0 0% 0 0% 0%
20230908 30.61 30.66 29 29.84 -1.71% 0.44% 0% 58166 1.728 66.09 29.71 0% 0 0% 0 0% 0 0% 0%
20230907 30.09 31.34 29.9 30.36 0.03% -0.95% 0% 54139 1.6596 62.13 30.65 0% 0 0% 0 0% 0 0% 0%
20230906 30.28 30.55 29.3 30.35 -0.46% 1.51% 0% 56524 1.6899 59.53 29.9 0% 0 0% 0 0% 0 0% 0%
20230905 31.37 31.38 30.24 30.49 -3.57% -0.52% 0% 73800 2.262 75.41 30.65 0% 0 0% 0 0% 0 0% 0%
20230904 29.9 32.44 29.58 31.62 4.15% 1.22% 0% 124844 3.9002 132.74 31.24 0% 0 0% 0 0% 0 0% 0%
20230901 30.65 30.99 29.78 30.36 -0.72% 0.43% 0% 99295 3.002 116.5 30.23 0% 0 0% 0 0% 0 0% 0%
20230831 28.31 33 28.22 30.58 8.48% -0.46% 0% 155636 4.7804 206.63 30.72 0% 0 0% 0 0% 0 0% 0%
20230830 27.03 28.29 27.03 28.19 2.17% 1.22% 0% 66274 1.8454 98.71 27.85 0% 0 0% 0 0% 0 0% 0%
20230829 24.78 27.66 24 27.59 10.36% 4.19% 0% 90273 2.3904 121.52 26.48 0% 0 0% 0 0% 0 0% 0%
20230828 28.45 28.48 24.89 25 -6.02% -4.4% 0% 79254 2.0724 121.32 26.15 0% 0 0% 0 0% 0 0% 0%
20230825 27.43 28.48 26.3 26.6 -8.24% -3.24% 0% 81897 2.2514 169.43 27.49 0% 0 0% 0 0% 0 0% 0%
20230824 29.51 30.2 28.91 28.99 1.12% -1.6% 0% 111616 3.2881 290.56 29.46 0% 0 0% 0 0% 0 0% 0%
20230823 27.61 29.8 27.35 28.67 3.91% 0.21% 0% 114065 3.2639 392.54 28.61 0% 0 0% 0 0% 0 0% 0%
20230822 26.02 27.99 26.02 27.59 6.73% 1.47% 0% 58937 1.6023 297.53 27.19 0% 0 0% 0 0% 0 0% 0%
20230821 25.7 26.36 25.7 25.85 0.35% -0.96% 0% 9843 0.2569 59.65 26.1 0% 0 0% 0 0% 0 0% 0%
20230818 26 26.41 25.74 25.76 -0.92% -1.26% 0% 13114 0.3422 74.77 26.09 0% 0 0% 0 0% 0 0% 0%
20230817 25.74 26.09 25.37 26 1.13% 0.58% 0% 12003 0.3103 65.32 25.85 0% 0 0% 0 0% 0 0% 0%
20230816 26.11 26.12 25.55 25.71 -1.98% -0.46% 0% 12554 0.3243 70.34 25.83 0% 0 0% 0 0% 0 0% 0%
20230815 26.68 26.89 26.06 26.23 -2.02% -0.49% 0% 12778 0.3368 72.94 26.36 0% 0 0% 0 0% 0 0% 0%
20230814 26.34 26.78 25.83 26.77 1.59% 1.83% 0% 15125 0.3977 85.37 26.29 0% 0 0% 0 0% 0 0% 0%
20230811 26.86 27.09 26.29 26.35 -1.83% -1.09% 0% 10991 0.2928 65.4 26.64 0% 0 0% 0 0% 0 0% 0%
20230810 26.41 26.94 26.12 26.84 1.63% 0.86% 0% 11294 0.3005 69.49 26.61 0% 0 0% 0 0% 0 0% 0%
20230809 26.97 27.05 26.39 26.41 -2.51% -0.75% 0% 14566 0.3876 91.19 26.61 0% 0 0% 0 0% 0 0% 0%
20230808 27.09 27.59 26.92 27.09 -0.04% -0.7% 0% 19598 0.5346 132.15 27.28 0% 0 0% 0 0% 0 0% 0%
20230807 27.06 27.49 26.8 27.1 0.37% 0.11% 0% 20362 0.5511 146.22 27.07 0% 0 0% 0 0% 0 0% 0%
20230804 26.82 27.26 26.68 27 1.05% -0.11% 0% 17913 0.4842 142.2 27.03 0% 0 0% 0 0% 0 0% 0%
20230803 26.85 26.94 26.64 26.72 -0.67% -0.04% 0% 5627 0.1504 49.42 26.73 0% 0 0% 0 0% 0 0% 0%
20230802 26.78 27.02 26.65 26.9 0.07% 0.3% 0% 6880 0.1845 59.62 26.82 0% 0 0% 0 0% 0 0% 0%
20230801 27.1 27.18 26.82 26.88 -0.81% -0.11% 0% 7504 0.2019 64.65 26.91 0% 0 0% 0 0% 0 0% 0%
20230731 26.85 27.25 26.83 27.1 0.44% -0.04% 0% 7249 0.1965 62.55 27.11 0% 0 0% 0 0% 0 0% 0%
20230728 26.66 27 26.51 26.98 0.75% 0.67% 0% 6775 0.1816 53.43 26.8 0% 0 0% 0 0% 0 0% 0%
20230727 27.14 27.19 26.71 26.78 -1% -0.56% 0% 6614 0.1781 48.5 26.93 0% 0 0% 0 0% 0 0% 0%
20230726 27.09 27.32 27.02 27.05 -0.73% -0.29% 0% 6339 0.172 43.98 27.13 0% 0 0% 0 0% 0 0% 0%
20230725 27.13 27.32 26.79 27.25 1.6% 0.41% 0% 10980 0.298 71.38 27.14 0% 0 0% 0 0% 0 0% 0%
20230724 26.7 26.99 26.37 26.82 0.56% 0.26% 0% 8462 0.2264 52.72 26.75 0% 0 0% 0 0% 0 0% 0%
20230721 26.87 26.93 26.55 26.67 -0.71% -0.15% 0% 6886 0.1839 40.46 26.71 0% 0 0% 0 0% 0 0% 0%
20230720 27.21 27.3 26.8 26.86 -1.29% -0.33% 0% 8342 0.2248 46.68 26.95 0% 0 0% 0 0% 0 0% 0%
20230719 27.29 27.57 27.08 27.21 -0.55% -0.22% 0% 8790 0.2397 47.36 27.27 0% 0 0% 0 0% 0 0% 0%
20230718 27.53 27.75 27.22 27.36 -0.69% -0.36% 0% 10458 0.2872 53.9 27.46 0% 0 0% 0 0% 0 0% 0%
20230717 27.59 27.59 27.21 27.55 0.4% 0.33% 0% 12610 0.3463 61.4 27.46 0% 0 0% 0 0% 0 0% 0%
20230714 26.95 27.73 26.91 27.44 1.67% -0.11% 0% 15543 0.4269 72.18 27.47 0% 0 0% 0 0% 0 0% 0%
20230713 26.6 27.1 26.53 26.99 1.47% 0.52% 0% 11552 0.3102 47.75 26.85 0% 0 0% 0 0% 0 0% 0%
20230712 27.45 27.45 26.6 26.6 -2.85% -1.52% 0% 10592 0.2861 84.18 27.01 0% 0 0% 0 0% 0 0% 0%
20230711 27.3 27.78 27.15 27.38 -0.07% -0.36% 0% 11912 0.3274 51.12 27.48 0% 0 0% 0 0% 0 0% 0%
20230710 28 28.07 27.1 27.4 -2.42% -0.51% 0% 12228 0.3368 105.67 27.54 0% 0 0% 0 0% 0 0% 0%
20230707 28.6 28.6 27.72 28.08 -1.16% -0.04% 0% 9963 0.2799 88.65 28.09 0% 0 0% 0 0% 0 0% 0%
20230706 28.01 28.99 28.01 28.41 0.25% -0.84% 0% 9652 0.2765 45.37 28.65 0% 0 0% 0 0% 0 0% 0%
20230705 28.56 29.1 28.28 28.34 -0.77% -1.12% 0% 8309 0.2381 69.07 28.66 0% 0 0% 0 0% 0 0% 0%
20230704 28.28 28.69 28.13 28.56 1.35% 0.49% 0% 7883 0.224 38.71 28.42 0% 0 0% 0 0% 0 0% 0%
20230703 28.85 29.2 27.99 28.28 -2.11% -0.63% 0% 12203 0.3473 62.7 28.46 0% 0 0% 0 0% 0 0% 0%
20230630 28.5 29.56 28.11 28.89 2.12% -0.52% 0% 17883 0.5193 96.31 29.04 0% 0 0% 0 0% 0 0% 0%
20230629 27.46 28.51 27.36 28.29 3.29% 0.93% 0% 10889 0.3052 64.84 28.03 0% 0 0% 0 0% 0 0% 0%
20230628 27.69 27.72 26.55 27.39 -0.94% 1.14% 0% 9505 0.2574 56.9 27.08 0% 0 0% 0 0% 0 0% 0%
20230627 27.39 27.87 27.16 27.65 0.95% 0.44% 0% 5682 0.1564 34.08 27.53 0% 0 0% 0 0% 0 0% 0%
20230626 28.4 28.65 27.28 27.39 -3.89% -1.4% 0% 11063 0.3073 63.36 27.78 0% 0 0% 0 0% 0 0% 0%
20230621 29.1 29.2 28.13 28.5 -1.38% -0.7% 0% 16175 0.4642 96.03 28.7 0% 0 0% 0 0% 0 0% 0%
20230620 29.3 29.3 28.56 28.9 -1.37% 0.24% 0% 13287 0.3831 83.16 28.83 0% 0 0% 0 0% 0 0% 0%
20230619 29.3 29.49 29 29.3 -0.31% 0.03% 0% 10338 0.3028 69.39 29.29 0% 0 0% 0 0% 0 0% 0%
20230616 29.18 29.73 28.67 29.39 0.14% 0.27% 0% 15596 0.4571 104.61 29.31 0% 0 0% 0 0% 0 0% 0%
20230615 29.76 29.99 29.28 29.35 0% -0.68% 0% 19233 0.5684 132.24 29.55 0% 0 0% 0 0% 0 0% 0%
20230614 29.02 29.45 28.83 29.35 0.51% 0.48% 0% 12007 0.3507 85.81 29.21 0% 0 0% 0 0% 0 0% 0%
20230613 29.09 29.25 28.62 29.2 0.24% 0.48% 0% 11485 0.3337 81.38 29.06 0% 0 0% 0 0% 0 0% 0%
20230612 29.28 29.75 28.96 29.13 -1.25% -0.07% 0% 12423 0.3621 87.72 29.15 0% 0 0% 0 0% 0 0% 0%
20230609 29.22 29.58 28.7 29.5 1.72% 0.65% 0% 15195 0.4453 105.86 29.31 0% 0 0% 0 0% 0 0% 0%
20230608 29.26 29.77 28.9 29 -0.51% -0.82% 0% 10431 0.305 73.69 29.24 0% 0 0% 0 0% 0 0% 0%
20230607 28.68 29.26 28.4 29.15 2.32% 0.66% 0% 9620 0.2786 65.41 28.96 0% 0 0% 0 0% 0 0% 0%
20230606 29.19 29.49 28.46 28.49 -2.63% -1.18% 0% 8223 0.2371 51.85 28.83 0% 0 0% 0 0% 0 0% 0%
20230605 29.03 29.51 28.81 29.26 0.65% -0.03% 0% 8643 0.253 55.13 29.27 0% 0 0% 0 0% 0 0% 0%
20230602 29.18 29.28 28.81 29.07 -0.38% 0.03% 0% 9006 0.2617 57.99 29.06 0% 0 0% 0 0% 0 0% 0%
20230601 29.16 29.36 28.97 29.18 -0.61% -0.03% 0% 12468 0.3639 121.47 29.19 0% 0 0% 0 0% 0 0% 0%
20230531 29.26 29.8 29.11 29.36 0.79% -0.07% 0% 11765 0.3457 114.74 29.38 0% 0 0% 0 0% 0 0% 0%
20230530 28.77 29.15 28.54 29.13 0.8% 1.01% 0% 10238 0.2953 70.85 28.84 0% 0 0% 0 0% 0 0% 0%
20230529 28.53 29.08 28.33 28.9 1.08% 0.21% 0% 13342 0.3848 96.29 28.84 0% 0 0% 0 0% 0 0% 0%
20230526 28.22 28.7 28.03 28.59 1.02% 0.39% 0% 9464 0.2695 71.65 28.48 0% 0 0% 0 0% 0 0% 0%
20230525 28.38 28.57 27.8 28.3 0.14% 0.6% 0% 8417 0.2368 65.5 28.13 0% 0 0% 0 0% 0 0% 0%
20230524 27.76 28.45 27.71 28.26 1.11% 0.21% 0% 8731 0.2462 69.34 28.2 0% 0 0% 0 0% 0 0% 0%
20230523 27.81 28.18 27.58 27.95 0.58% 0% 0% 8249 0.2306 70.52 27.95 0% 0 0% 0 0% 0 0% 0%
20230522 27.64 27.98 27.62 27.79 -0.04% 0.04% 0% 6231 0.1731 50.66 27.78 0% 0 0% 0 0% 0 0% 0%
20230519 27.71 28.05 27.71 27.8 0% -0.25% 0% 9352 0.2606 72 27.87 0% 0 0% 0 0% 0 0% 0%
20230518 27 27.89 26.81 27.8 3.04% 0.62% 0% 13720 0.3791 92.06 27.63 0% 0 0% 0 0% 0 0% 0%
20230517 26.55 27.02 26.46 26.98 1.39% 0.52% 0% 5183 0.1391 34.37 26.84 0% 0 0% 0 0% 0 0% 0%
20230516 26.97 26.97 26.51 26.61 -1.52% -0.15% 0% 5892 0.157 37.07 26.65 0% 0 0% 0 0% 0 0% 0%
20230515 26.98 27.07 26.33 27.02 0.33% 1.43% 0% 8056 0.2146 48.34 26.64 0% 0 0% 0 0% 0 0% 0%
20230510 26.6 26.86 26.52 26.8 0.45% 0.41% 0% 8310 0.2218 56.26 26.69 0% 0 0% 0 0% 0 0% 0%
20230509 27.87 27.87 26.66 26.68 -3.89% -1.08% 0% 13867 0.374 70.95 26.97 0% 0 0% 0 0% 0 0% 0%
20230508 27.69 27.9 27.32 27.76 0.65% 0.62% 0% 10120 0.2792 50.83 27.59 0% 0 0% 0 0% 0 0% 0%
20230505 28.21 28.5 27.29 27.58 -2.89% -0.29% 0% 12276 0.3395 59.06 27.66 0% 0 0% 0 0% 0 0% 0%
20230504 28.92 29.36 28.32 28.4 -2.71% -0.66% 0% 13499 0.386 67.72 28.59 0% 0 0% 0 0% 0 0% 0%
20230428 27.34 29.57 27.04 29.19 7.79% 1.88% 0% 28226 0.8087 140.47 28.65 0% 0 0% 0 0% 0 0% 0%
20230427 26.44 27.35 26.44 27.08 1.27% -0.04% 0% 10799 0.2925 54.34 27.09 0% 0 0% 0 0% 0 0% 0%
20230426 26.49 27.09 26.22 26.74 0.94% -0.07% 0% 10551 0.2823 49.34 26.76 0% 0 0% 0 0% 0 0% 0%
20230425 27.13 27.37 26.07 26.49 -3.18% -0.41% 0% 11586 0.3082 46.98 26.6 0% 0 0% 0 0% 0 0% 0%
20230424 28.13 28.14 26.9 27.36 -1.9% 0.26% 0% 14279 0.3897 59.27 27.29 0% 0 0% 0 0% 0 0% 0%
20230421 29.5 29.7 27.39 27.89 -5.97% -1.69% 0% 24896 0.7062 106.25 28.37 0% 0 0% 0 0% 0 0% 0%
20230420 28.8 29.75 28.8 29.66 1.99% 0.54% 0% 16030 0.4729 76.85 29.5 0% 0 0% 0 0% 0 0% 0%
20230419 28.58 29.6 28.58 29.08 1.61% -0.62% 0% 16124 0.4718 80.26 29.26 0% 0 0% 0 0% 0 0% 0%
20230418 29.11 29.25 28.5 28.62 -1.85% -0.38% 0% 13071 0.3755 65.59 28.73 0% 0 0% 0 0% 0 0% 0%
20230417 29.95 29.95 29.02 29.16 -2.86% -0.31% 0% 16936 0.4954 84.38 29.25 0% 0 0% 0 0% 0 0% 0%
20230414 30.08 30.29 29.43 30.02 -0.27% 0.4% 0% 14047 0.42 72.86 29.9 0% 0 0% 0 0% 0 0% 0%
20230413 30.6 30.92 29.9 30.1 -1.79% -0.59% 0% 16984 0.5143 88.76 30.28 0% 0 0% 0 0% 0 0% 0%
20230412 28.96 30.79 28.96 30.65 5.69% 1.56% 0% 35054 1.058 189.12 30.18 0% 0 0% 0 0% 0 0% 0%
20230411 29.2 29.43 28.58 29 -1.19% 0.17% 0% 13373 0.3872 79.69 28.95 0% 0 0% 0 0% 0 0% 0%
20230410 29.44 30.03 29.24 29.35 -0.94% -0.98% 0% 16275 0.4824 94.63 29.64 0% 0 0% 0 0% 0 0% 0%
20230407 29.54 29.7 29.08 29.63 0.34% 0.65% 0% 11140 0.328 57.82 29.44 0% 0 0% 0 0% 0 0% 0%
20230406 29.6 29.91 29.29 29.53 -1.07% 0% 0% 13320 0.3933 64.6 29.53 0% 0 0% 0 0% 0 0% 0%
20230404 30.34 30.59 29.61 29.85 -1.81% -1.09% 0% 14860 0.4485 66.19 30.18 0% 0 0% 0 0% 0 0% 0%
20230403 29.83 30.59 29.68 30.4 1.27% 0.86% 0% 18525 0.5584 81.86 30.14 0% 0 0% 0 0% 0 0% 0%
20230331 29.72 30.1 29.05 30.02 0.5% 1.21% 0% 14916 0.4424 64.61 29.66 0% 0 0% 0 0% 0 0% 0%
20230330 30.74 30.74 29.54 29.87 -2.07% -0.5% 0% 17924 0.5381 76.38 30.02 0% 0 0% 0 0% 0 0% 0%
20230329 30.09 30.57 30.02 30.5 1.46% 0.53% 0% 15575 0.4726 67.01 30.34 0% 0 0% 0 0% 0 0% 0%
20230328 30.8 30.81 30 30.06 -2.31% -0.69% 0% 14317 0.4334 60.09 30.27 0% 0 0% 0 0% 0 0% 0%
20230327 30.75 31.2 30.36 30.77 -0.77% 0% 0% 21611 0.665 82.63 30.77 0% 0 0% 0 0% 0 0% 0%
20230324 31.14 31.31 30.45 31.01 0.88% 0.16% 0% 37199 1.1517 128.75 30.96 0% 0 0% 0 0% 0 0% 0%
20230323 30.54 30.85 30.36 30.74 0.23% 0.49% 0% 24037 0.7354 83.07 30.59 0% 0 0% 0 0% 0 0% 0%
20230322 29.9 30.85 29.7 30.67 2.92% 0.49% 0% 34742 1.0602 108.87 30.52 0% 0 0% 0 0% 0 0% 0%
20230321 29.25 29.84 28.85 29.8 1.74% 1.33% 0% 16531 0.4862 49.74 29.41 0% 0 0% 0 0% 0 0% 0%
20230320 30 30.21 29.26 29.29 -1.97% -0.95% 0% 19202 0.5678 57.34 29.57 0% 0 0% 0 0% 0 0% 0%
20230317 29.55 30.28 29.35 29.88 1.91% -0.03% 0% 20960 0.6265 63.36 29.89 0% 0 0% 0 0% 0 0% 0%
20230316 29.75 29.75 29.07 29.32 -1.94% -0.17% 0% 18222 0.5351 53.53 29.37 0% 0 0% 0 0% 0 0% 0%
20230315 30.59 30.59 29.71 29.9 -1.32% -0.4% 0% 20272 0.6086 57.18 30.02 0% 0 0% 0 0% 0 0% 0%
20230314 31 31 29.88 30.3 -2.67% -0.26% 0% 41023 1.2463 107.33 30.38 0% 0 0% 0 0% 0 0% 0%
20230313 30.2 31.17 29.87 31.13 2.57% 1.63% 0% 49908 1.5285 142.79 30.63 0% 0 0% 0 0% 0 0% 0%
20230310 30.8 31.08 30 30.35 -2.44% -0.46% 0% 36514 1.1132 119.09 30.49 0% 0 0% 0 0% 0 0% 0%
20230309 29.8 31.33 29.66 31.11 3.7% 1.93% 0% 51568 1.5737 186.3 30.52 0% 0 0% 0 0% 0 0% 0%
20230308 28.05 30.33 28.02 30 6.35% 2.04% 0% 38011 1.1177 154.7 29.4 0% 0 0% 0 0% 0 0% 0%
20230307 29.42 29.49 28.12 28.21 -4.7% -1.84% 0% 21346 0.6135 94.92 28.74 0% 0 0% 0 0% 0 0% 0%
20230306 29.43 29.94 29.27 29.6 0.61% -0.1% 0% 19249 0.5704 89.32 29.63 0% 0 0% 0 0% 0 0% 0%
20230303 29.75 29.95 29.11 29.42 -2.26% -0.24% 0% 24941 0.7355 120.78 29.49 0% 0 0% 0 0% 0 0% 0%
20230302 29.86 30.59 29.61 30.1 -0.5% 0% 0% 39676 1.1942 210.06 30.1 0% 0 0% 0 0% 0 0% 0%
20230301 28.94 30.74 28.76 30.25 5.22% 0.77% 0% 53825 1.6157 317.49 30.02 0% 0 0% 0 0% 0 0% 0%
20230228 28.7 29.31 28.44 28.75 2.17% -0.28% 0% 13001 0.3748 95.1 28.83 0% 0 0% 0 0% 0 0% 0%
20230227 28.63 28.87 28.14 28.14 -1.81% -1.33% 0% 7307 0.2084 53.76 28.52 0% 0 0% 0 0% 0 0% 0%
20230224 28.62 28.95 28.57 28.66 -0.1% -0.28% 0% 7067 0.2031 50.53 28.74 0% 0 0% 0 0% 0 0% 0%
20230223 28.92 29.16 28.61 28.69 -0.21% -0.52% 0% 11847 0.3417 76.17 28.84 0% 0 0% 0 0% 0 0% 0%
20230222 28.61 28.9 28.35 28.75 0.07% 0.31% 0% 12442 0.3566 74.39 28.66 0% 0 0% 0 0% 0 0% 0%
20230221 28.27 29.69 28.27 28.73 1.74% -0.73% 0% 19002 0.5499 116.02 28.94 0% 0 0% 0 0% 0 0% 0%
20230220 27.93 28.25 27.72 28.24 1.11% 0.68% 0% 9799 0.2749 59.05 28.05 0% 0 0% 0 0% 0 0% 0%
20230217 28.51 28.64 27.86 27.93 -1.48% -0.92% 0% 12165 0.3429 74.03 28.19 0% 0 0% 0 0% 0 0% 0%
20230216 29.07 29.34 28.12 28.35 -3.44% -1.73% 0% 20177 0.5822 126.27 28.85 0% 0 0% 0 0% 0 0% 0%
20230215 28.82 29.4 28.78 29.36 1.52% 0.48% 0% 15840 0.4628 107.81 29.22 0% 0 0% 0 0% 0 0% 0%
20230214 28.92 29.1 28.76 28.92 0.1% 0.03% 0% 10810 0.3125 74.31 28.91 0% 0 0% 0 0% 0 0% 0%
20230213 28.65 29.08 28.65 28.89 0.07% 0.24% 0% 12344 0.3557 87.48 28.82 0% 0 0% 0 0% 0 0% 0%
20230210 28.82 29.43 28.6 28.87 -0.45% -0.69% 0% 23720 0.6895 173.58 29.07 0% 0 0% 0 0% 0 0% 0%
20230209 27.94 29.02 27.78 29 3.83% 1.33% 0% 23193 0.6637 189.86 28.62 0% 0 0% 0 0% 0 0% 0%
20230208 28.35 28.53 27.9 27.93 -1.48% -0.39% 0% 10758 0.3017 99.66 28.04 0% 0 0% 0 0% 0 0% 0%
20230207 27.86 28.43 27.72 28.35 1.39% 0.53% 0% 16194 0.4567 160 28.2 0% 0 0% 0 0% 0 0% 0%
20230206 27.81 27.99 27.6 27.96 0.54% 0.36% 0% 9234 0.2573 102.8 27.86 0% 0 0% 0 0% 0 0% 0%
20230203 27.89 28 27.58 27.81 -0.07% 0.22% 0% 11454 0.3178 132.17 27.75 0% 0 0% 0 0% 0 0% 0%
20230202 27.88 27.98 27.76 27.83 -0.25% -0.14% 0% 10037 0.2797 129.87 27.87 0% 0 0% 0 0% 0 0% 0%
20230201 27.16 27.93 27.1 27.9 2.72% 0.94% 0% 13316 0.3681 184.51 27.64 0% 0 0% 0 0% 0 0% 0%
20230131 27.03 27.24 27 27.16 0.15% 0.18% 0% 6421 0.1741 97.73 27.11 0% 0 0% 0 0% 0 0% 0%
20230130 27.11 27.4 27.04 27.12 0.52% -0.29% 0% 9765 0.2656 152.19 27.2 0% 0 0% 0 0% 0 0% 0%
20230120 26.69 27.2 26.63 26.98 1.31% 0.07% 0% 8046 0.2169 121.09 26.96 0% 0 0% 0 0% 0 0% 0%
20230119 26.11 26.68 26.08 26.63 1.49% 0.3% 0% 7594 0.2016 118.64 26.55 0% 0 0% 0 0% 0 0% 0%
20230118 26.03 26.38 25.91 26.24 0.81% 0.23% 0% 5245 0.1373 87.55 26.18 0% 0 0% 0 0% 0 0% 0%
20230117 26.04 26.2 25.9 26.03 -0.04% -0.19% 0% 4670 0.1218 77.43 26.08 0% 0 0% 0 0% 0 0% 0%
20230116 25.65 26.09 25.53 26.04 1.72% 0.27% 0% 6069 0.1576 98.14 25.97 0% 0 0% 0 0% 0 0% 0%
20230113 25.63 25.7 25.47 25.6 0.27% 0.16% 0% 3212 0.0821 54.04 25.56 0% 0 0% 0 0% 0 0% 0%
20230112 25.56 25.85 25.49 25.53 -0.27% -0.35% 0% 5113 0.131 86.31 25.62 0% 0 0% 0 0% 0 0% 0%
20230111 26.03 26.13 25.59 25.6 -1.77% -1.16% 0% 6640 0.172 118.12 25.9 0% 0 0% 0 0% 0 0% 0%
20230110 26.06 26.18 25.95 26.06 -0.04% 0% 0% 5495 0.1432 105.08 26.06 0% 0 0% 0 0% 0 0% 0%
20230109 26.45 26.46 25.92 26.07 -0.61% -0.08% 0% 12159 0.3172 243.92 26.09 0% 0 0% 0 0% 0 0% 0%
20230106 26.32 26.35 26.11 26.23 -0.38% -0.04% 0% 3579 0.0939 87.59 26.24 0% 0 0% 0 0% 0 0% 0%
20230105 26.35 26.54 26.17 26.33 0.04% 0.08% 0% 3881 0.1021 96.64 26.31 0% 0 0% 0 0% 0 0% 0%
20230104 26.13 26.55 26 26.32 0.69% -0.08% 0% 5270 0.1388 132.45 26.34 0% 0 0% 0 0% 0 0% 0%
20230103 25.48 26.2 25.48 26.14 2.63% 0.77% 0% 5783 0.15 145.02 25.94 0% 0 0% 0 0% 0 0% 0%
20221230 25.45 25.56 25.36 25.47 0.43% 0.04% 0% 2907 0.074 67.73 25.46 0% 0 0% 0 0% 0 0% 0%
20221229 25.59 25.67 25.35 25.36 -0.39% -0.55% 0% 3043 0.0776 64.64 25.5 0% 0 0% 0 0% 0 0% 0%
20221228 25.86 25.86 25.46 25.46 -1.39% -0.59% 0% 2620 0.0671 55.17 25.61 0% 0 0% 0 0% 0 0% 0%
20221227 25.82 25.85 25.56 25.82 0.12% 0.51% 0% 3098 0.0796 58.63 25.69 0% 0 0% 0 0% 0 0% 0%
20221226 25.48 25.86 25.48 25.79 1.22% 0.08% 0% 3131 0.0807 52.34 25.77 0% 0 0% 0 0% 0 0% 0%
20221223 25.12 25.59 25.12 25.48 1.03% 0.28% 0% 3644 0.0926 56.51 25.41 0% 0 0% 0 0% 0 0% 0%
20221222 25.43 25.72 25.2 25.22 -0.83% -0.86% 0% 3066 0.078 45.23 25.44 0% 0 0% 0 0% 0 0% 0%
20221221 25.89 25.89 25.33 25.43 -1.32% -0.59% 0% 3690 0.0944 50.7 25.58 0% 0 0% 0 0% 0 0% 0%
20221220 25.52 26.29 25.52 25.77 0.86% -0.46% 0% 4901 0.1269 61.63 25.89 0% 0 0% 0 0% 0 0% 0%
20221219 25.9 26.29 25.43 25.55 -1.24% -0.89% 0% 5858 0.151 69.32 25.78 0% 0 0% 0 0% 0 0% 0%
20221216 26.68 26.68 25.8 25.87 -3.29% -0.81% 0% 8740 0.2279 99.88 26.08 0% 0 0% 0 0% 0 0% 0%
20221215 26.63 26.88 26.54 26.75 0.3% -0.07% 0% 3325 0.089 37.63 26.77 0% 0 0% 0 0% 0 0% 0%
20221214 27.35 27.35 26.59 26.67 -1.84% -1.11% 0% 7461 0.2012 72.14 26.97 0% 0 0% 0 0% 0 0% 0%
20221213 27.88 27.9 27.17 27.17 -2.44% -0.73% 0% 9138 0.2501 86.15 27.37 0% 0 0% 0 0% 0 0% 0%
20221212 27.73 27.95 27.66 27.85 0.51% 0.18% 0% 6148 0.1709 54.7 27.8 0% 0 0% 0 0% 0 0% 0%
20221209 27.88 27.97 27.6 27.71 -0.57% -0.25% 0% 6034 0.1676 45.89 27.78 0% 0 0% 0 0% 0 0% 0%
20221208 28.17 28.31 27.82 27.87 -1.06% -0.46% 0% 7636 0.2138 45.42 28 0% 0 0% 0 0% 0 0% 0%
20221207 28.65 28.65 28.17 28.17 -1.68% -0.67% 0% 9933 0.2817 60.47 28.36 0% 0 0% 0 0% 0 0% 0%
20221206 28.77 28.8 28.52 28.65 -0.87% 0.1% 0% 8259 0.2364 50.38 28.62 0% 0 0% 0 0% 0 0% 0%
20221205 28.74 29.08 28.71 28.9 0.49% 0.1% 0% 8695 0.251 51.02 28.87 0% 0 0% 0 0% 0 0% 0%
20221202 28.65 28.98 28.51 28.76 -0.24% 0% 0% 10776 0.3099 63.78 28.76 0% 0 0% 0 0% 0 0% 0%
20221201 28.4 29.26 28.4 28.83 1.55% -0.1% 0% 16126 0.4654 95.11 28.86 0% 0 0% 0 0% 0 0% 0%
20221130 28.65 28.8 28.31 28.39 -1.53% -0.25% 0% 12309 0.3503 73.18 28.46 0% 0 0% 0 0% 0 0% 0%
20221129 28.74 28.98 28.41 28.83 1.09% 0.21% 0% 16397 0.4718 100.29 28.77 0% 0 0% 0 0% 0 0% 0%
20221128 28.61 28.84 28.18 28.52 -3.09% 0.25% 0% 24482 0.6964 155.81 28.45 0% 0 0% 0 0% 0 0% 0%
20221125 28.24 30.37 28.12 29.43 5.37% -0.27% 0% 41368 1.2209 304.28 29.51 0% 0 0% 0 0% 0 0% 0%
20221124 28.14 28.14 27.83 27.93 -0.11% 0% 0% 5514 0.154 48.83 27.93 0% 0 0% 0 0% 0 0% 0%
20221123 28.49 28.49 27.78 27.96 -1.89% -0.14% 0% 10465 0.293 90.03 28 0% 0 0% 0 0% 0 0% 0%
20221122 28.03 28.97 27.9 28.5 1.64% -0.25% 0% 15694 0.4484 142.62 28.57 0% 0 0% 0 0% 0 0% 0%
20221121 28.1 28.46 27.6 28.04 -1.13% 0.47% 0% 6941 0.1937 64.51 27.91 0% 0 0% 0 0% 0 0% 0%
20221118 28.5 28.95 28.27 28.36 -0.53% -0.67% 0% 11914 0.3401 110.56 28.55 0% 0 0% 0 0% 0 0% 0%
20221117 29.4 29.4 28.06 28.51 1.39% -0.04% 0% 12744 0.3634 119.38 28.52 0% 0 0% 0 0% 0 0% 0%
20221116 27.8 28.3 27.78 28.12 0.72% 0.18% 0% 9354 0.2626 87.11 28.07 0% 0 0% 0 0% 0 0% 0%
20221115 27.4 27.98 27.4 27.92 1.86% 0.61% 0% 8302 0.2304 71.28 27.75 0% 0 0% 0 0% 0 0% 0%
20221114 27.8 27.94 27.3 27.41 -1.4% -0.54% 0% 8694 0.2396 72.91 27.56 0% 0 0% 0 0% 0 0% 0%
20221111 28.02 28.48 27.77 27.8 0.07% -0.89% 0% 12728 0.357 106.7 28.05 0% 0 0% 0 0% 0 0% 0%
20221110 27.5 28.15 27.43 27.78 0.8% -0.32% 0% 9412 0.2623 81.1 27.87 0% 0 0% 0 0% 0 0% 0%
20221109 27.95 28.01 27.55 27.56 -1.57% -0.61% 0% 7411 0.2055 63.47 27.73 0% 0 0% 0 0% 0 0% 0%
20221108 27.72 28.06 27.36 28 1.01% 0.86% 0% 11635 0.323 96.93 27.76 0% 0 0% 0 0% 0 0% 0%
20221107 27.75 27.93 27.5 27.72 -0.47% -0.11% 0% 9405 0.261 82.37 27.75 0% 0 0% 0 0% 0 0% 0%
20221104 27.68 27.94 27.5 27.85 0.61% 0.32% 0% 10891 0.3023 97.6 27.76 0% 0 0% 0 0% 0 0% 0%
20221103 27.6 27.77 27.22 27.68 -0.9% 0.51% 0% 12115 0.3336 113.41 27.54 0% 0 0% 0 0% 0 0% 0%
20221102 27.26 28.24 27.05 27.93 2.46% 0.87% 0% 17276 0.4783 164.73 27.69 0% 0 0% 0 0% 0 0% 0%
20221101 27.02 27.36 26.9 27.26 1.11% 0.37% 0% 10451 0.2838 110.84 27.16 0% 0 0% 0 0% 0 0% 0%
20221031 26 27.2 25.85 26.96 4.21% 0.71% 0% 10718 0.2869 117.34 26.77 0% 0 0% 0 0% 0 0% 0%
20221028 26.9 26.94 25.81 25.87 -4.4% -1.82% 0% 8426 0.222 93.71 26.35 0% 0 0% 0 0% 0 0% 0%
20221027 26.86 27.5 26.83 27.06 0.41% -0.37% 0% 9651 0.2621 112.45 27.16 0% 0 0% 0 0% 0 0% 0%
20221026 25.86 27.21 25.86 26.95 3.73% 0.86% 0% 10940 0.2923 125.27 26.72 0% 0 0% 0 0% 0 0% 0%
20221025 26.03 26.2 25.3 25.98 -0.19% 0.81% 0% 6146 0.1584 70.86 25.77 0% 0 0% 0 0% 0 0% 0%
20221024 26.41 26.8 25.82 26.03 -1.4% -1.33% 0% 7264 0.1916 88.44 26.38 0% 0 0% 0 0% 0 0% 0%
20221021 26.54 27.05 26.36 26.4 -1.23% -0.6% 0% 6065 0.1611 77.45 26.56 0% 0 0% 0 0% 0 0% 0%
20221020 26.13 27.07 25.91 26.73 2.3% 0.45% 0% 11043 0.2939 142.9 26.61 0% 0 0% 0 0% 0 0% 0%
20221019 26.62 26.7 26.12 26.13 -1.8% -1.14% 0% 5437 0.1437 74.76 26.43 0% 0 0% 0 0% 0 0% 0%
20221018 26.71 26.83 26.48 26.61 -0.56% -0.04% 0% 6513 0.1734 87.42 26.62 0% 0 0% 0 0% 0 0% 0%
20221017 26.19 26.86 26.16 26.76 1.56% 0.34% 0% 7968 0.2125 108.21 26.67 0% 0 0% 0 0% 0 0% 0%
20220720 35.19 35.19 33.91 34.27 -0.67% -0.29% 0% 46108 1.5849 69.12 34.37 0% 0 0% 0 0% 0 0% 0%
20220719 35.68 35.68 34.47 34.5 -3.39% -1.51% 0% 60690 2.1259 88.76 35.03 0% 0 0% 0 0% 0 0% 0%
20220718 33.62 35.74 32.79 35.71 4.14% 4.17% 0% 72068 2.4707 101.12 34.28 0% 0 0% 0 0% 0 0% 0%
20220715 33.62 35.49 33.62 34.29 1.99% -1.32% 0% 64644 2.2466 91.73 34.75 0% 0 0% 0 0% 0 0% 0%
20220714 32.7 34.84 32.57 33.62 0.66% -0.68% 0% 57956 1.9616 78.61 33.85 0% 0 0% 0 0% 0 0% 0%
20220713 33.99 33.99 33.01 33.4 -4.08% -0.27% 0% 53744 1.7999 67.35 33.49 0% 0 0% 0 0% 0 0% 0%
20220712 32.63 35.96 32.1 34.82 5.9% 2.23% 0% 77722 2.6469 84.47 34.06 0% 0 0% 0 0% 0 0% 0%
20220711 33.5 34.55 32.53 32.88 -13.18% -1.82% 0% 86317 2.8906 78.11 33.49 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