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. 美农生物301156
    4. 返回上一页 刷新
股票代码（例：sz301156）       259条   (进入美农生物股票专站) 美农生物股票成本分析
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 18.32 18.67 18.3 18.56 1.31% 0% 0% 10967 0.2035 47.4 18.56 0% 0 0% 0 0% 0 0% 0%
20230927 18.48 18.63 18.26 18.32 0.11% -0.87% 0% 12433 0.2298 53.69 18.48 0% 0 0% 0 0% 0 0% 0%
20230926 18.35 18.51 18.23 18.3 -1.03% -0.33% 0% 9129 0.1676 41.19 18.36 0% 0 0% 0 0% 0 0% 0%
20230925 18.67 18.67 18.22 18.49 -0.48% 0.71% 0% 12020 0.2207 52.79 18.36 0% 0 0% 0 0% 0 0% 0%
20230922 18.14 18.6 17.95 18.58 3.68% 0.87% 0% 21245 0.3913 91.74 18.42 0% 0 0% 0 0% 0 0% 0%
20230921 18.26 18.26 17.85 17.92 -1.86% -0.5% 0% 13225 0.2382 56 18.01 0% 0 0% 0 0% 0 0% 0%
20230920 17.8 18.56 17.79 18.26 0.72% -0.33% 0% 16963 0.3108 69.75 18.32 0% 0 0% 0 0% 0 0% 0%
20230919 18.77 18.77 18.1 18.13 -1.57% -0.93% 0% 13162 0.2409 48.96 18.3 0% 0 0% 0 0% 0 0% 0%
20230918 18.17 18.69 17.81 18.42 2.16% 0.22% 0% 22153 0.4072 74.52 18.38 0% 0 0% 0 0% 0 0% 0%
20230915 17.89 18.14 17.79 18.03 0.95% 0.17% 0% 14120 0.2542 42.44 18 0% 0 0% 0 0% 0 0% 0%
20230914 18.25 18.36 17.8 17.86 -2.72% -0.89% 0% 17782 0.3204 45.67 18.02 0% 0 0% 0 0% 0 0% 0%
20230913 18.15 18.37 17.97 18.36 -0.05% 1.27% 0% 20219 0.3665 47.79 18.13 0% 0 0% 0 0% 0 0% 0%
20230912 17.91 18.45 17.7 18.37 2.45% 1.1% 0% 28999 0.5268 60.03 18.17 0% 0 0% 0 0% 0 0% 0%
20230911 17.5 17.99 17.43 17.93 1.7% 0.56% 0% 17182 0.3064 29.14 17.83 0% 0 0% 0 0% 0 0% 0%
20230908 17.8 17.95 17.41 17.63 -1.62% 0.17% 0% 24110 0.4244 35.97 17.6 0% 0 0% 0 0% 0 0% 0%
20230907 17.82 18.13 17.66 17.92 0.39% -0.06% 0% 24489 0.439 33.14 17.93 0% 0 0% 0 0% 0 0% 0%
20230906 18.57 18.74 17.82 17.85 -4.95% -1.22% 0% 46568 0.8415 57.91 18.07 0% 0 0% 0 0% 0 0% 0%
20230905 18.76 19.28 18.44 18.78 -0.69% 0.11% 0% 39054 0.7326 49.38 18.76 0% 0 0% 0 0% 0 0% 0%
20230904 19.16 19.46 18.75 18.91 -2.73% -0.58% 0% 47777 0.9089 59.91 19.02 0% 0 0% 0 0% 0 0% 0%
20230901 18.64 19.99 18.31 19.44 3.79% 0.52% 0% 67077 1.2972 82.77 19.34 0% 0 0% 0 0% 0 0% 0%
20230831 18.88 19.03 18.29 18.73 -1.63% 0.86% 0% 49837 0.9255 57.49 18.57 0% 0 0% 0 0% 0 0% 0%
20230830 19.73 19.89 18.91 19.04 -6.89% -1.24% 0% 71867 1.3853 89.9 19.28 0% 0 0% 0 0% 0 0% 0%
20230829 19.36 21.2 19.31 20.45 4.34% 0.94% 0% 105931 2.1464 161.67 20.26 0% 0 0% 0 0% 0 0% 0%
20230828 19.09 19.6 18.01 19.6 4.93% 3% 0% 80098 1.5243 133.21 19.03 0% 0 0% 0 0% 0 0% 0%
20230825 18.52 20.45 18.4 18.68 -2.61% -2.86% 0% 94530 1.8182 167.19 19.23 0% 0 0% 0 0% 0 0% 0%
20230824 17.96 19.39 17.22 19.18 5.73% 3.9% 0% 93128 1.7187 187.69 18.46 0% 0 0% 0 0% 0 0% 0%
20230823 17.35 19.39 17.35 18.14 3.36% -1.25% 0% 60881 1.1182 146.77 18.37 0% 0 0% 0 0% 0 0% 0%
20230822 18.13 18.43 17 17.55 -5.19% -0.68% 0% 59926 1.0591 161.67 17.67 0% 0 0% 0 0% 0 0% 0%
20230821 18.07 19.88 17.97 18.51 -0.96% -1.33% 0% 77762 1.4588 263.42 18.76 0% 0 0% 0 0% 0 0% 0%
20230818 17.51 20.6 17.41 18.69 7.11% -2.4% 0% 90088 1.7255 406.13 19.15 0% 0 0% 0 0% 0 0% 0%
20230817 17.17 17.49 16.84 17.45 1.34% 1.45% 0% 15990 0.2751 101.85 17.2 0% 0 0% 0 0% 0 0% 0%
20230816 17.12 17.52 16.94 17.22 0.17% -0.29% 0% 18202 0.3143 123.01 17.27 0% 0 0% 0 0% 0 0% 0%
20230815 16.74 17.46 16.51 17.19 3.49% 0.53% 0% 19062 0.326 139.2 17.1 0% 0 0% 0 0% 0 0% 0%
20230814 16.76 16.95 16.45 16.61 -1.13% 0.12% 0% 7500 0.1244 57.69 16.59 0% 0 0% 0 0% 0 0% 0%
20230811 17.06 17.12 16.76 16.8 -1.81% -0.88% 0% 7282 0.1234 56.85 16.95 0% 0 0% 0 0% 0 0% 0%
20230810 16.84 17.14 16.72 17.11 2.39% 0.65% 0% 11821 0.201 160.17 17 0% 0 0% 0 0% 0 0% 0%
20230809 16.86 16.9 16.67 16.71 -1.01% -0.24% 0% 4441 0.0744 61.51 16.75 0% 0 0% 0 0% 0 0% 0%
20230808 16.92 16.97 16.77 16.88 -0.12% 0.24% 0% 4003 0.0674 27.72 16.84 0% 0 0% 0 0% 0 0% 0%
20230807 17.2 17.2 16.75 16.9 -1.11% 0.06% 0% 7266 0.1227 47.86 16.89 0% 0 0% 0 0% 0 0% 0%
20230804 17.16 17.39 17.05 17.09 -0.41% -0.23% 0% 6718 0.1151 44.74 17.13 0% 0 0% 0 0% 0 0% 0%
20230803 17.15 17.27 17.01 17.16 -0.23% 0.29% 0% 7709 0.1319 52.12 17.11 0% 0 0% 0 0% 0 0% 0%
20230802 17.3 17.48 17.12 17.2 -0.81% -0.12% 0% 4675 0.0805 31.91 17.22 0% 0 0% 0 0% 0 0% 0%
20230801 17.24 17.37 17.11 17.34 0.58% 0.7% 0% 7621 0.1312 49.61 17.22 0% 0 0% 0 0% 0 0% 0%
20230731 17.41 17.41 17.19 17.24 -0.4% -0.23% 0% 8287 0.1432 52.27 17.28 0% 0 0% 0 0% 0 0% 0%
20230728 17.16 17.32 16.98 17.31 0.35% 0.64% 0% 7680 0.1321 48.48 17.2 0% 0 0% 0 0% 0 0% 0%
20230727 17.34 17.47 17.13 17.25 -0.63% -0.12% 0% 8049 0.139 50.47 17.27 0% 0 0% 0 0% 0 0% 0%
20230726 17.1 17.55 17.07 17.36 1.22% 0.4% 0% 14485 0.2504 91.18 17.29 0% 0 0% 0 0% 0 0% 0%
20230725 17.09 17.17 16.92 17.15 1.48% 0.41% 0% 8929 0.1525 56.84 17.08 0% 0 0% 0 0% 0 0% 0%
20230724 16.91 16.94 16.72 16.9 0.36% 0.24% 0% 5479 0.0924 34.39 16.86 0% 0 0% 0 0% 0 0% 0%
20230721 16.78 17.07 16.68 16.84 0.12% -0.59% 0% 5597 0.0948 35.29 16.94 0% 0 0% 0 0% 0 0% 0%
20230720 17.09 17.1 16.79 16.82 -1.06% -0.47% 0% 6348 0.1073 37.52 16.9 0% 0 0% 0 0% 0 0% 0%
20230719 17.13 17.22 16.9 17 -0.76% -0.12% 0% 7672 0.1306 42.57 17.02 0% 0 0% 0 0% 0 0% 0%
20230718 16.85 17.28 16.76 17.13 1.66% 0.47% 0% 12853 0.2192 70.34 17.05 0% 0 0% 0 0% 0 0% 0%
20230717 16.82 16.91 16.56 16.85 0.66% 0.24% 0% 6843 0.115 34.73 16.81 0% 0 0% 0 0% 0 0% 0%
20230714 16.67 16.88 16.63 16.74 0.12% -0.06% 0% 5494 0.092 24.35 16.75 0% 0 0% 0 0% 0 0% 0%
20230713 16.63 16.74 16.56 16.72 1.15% 0.12% 0% 6462 0.1079 28.31 16.7 0% 0 0% 0 0% 0 0% 0%
20230712 16.61 16.78 16.52 16.53 -0.78% -0.72% 0% 6395 0.1065 71.19 16.65 0% 0 0% 0 0% 0 0% 0%
20230711 16.83 16.83 16.54 16.66 0.12% 0.18% 0% 4649 0.0773 20.52 16.63 0% 0 0% 0 0% 0 0% 0%
20230710 16.61 16.79 16.53 16.64 0.18% -0.12% 0% 7040 0.1173 77.37 16.66 0% 0 0% 0 0% 0 0% 0%
20230707 16.56 16.89 16.42 16.61 0.3% -0.48% 0% 11845 0.1977 128.83 16.69 0% 0 0% 0 0% 0 0% 0%
20230706 16.53 16.58 16.38 16.56 0.3% 0.3% 0% 6160 0.1017 26.64 16.51 0% 0 0% 0 0% 0 0% 0%
20230705 16.52 16.62 16.43 16.51 -0.12% -0.12% 0% 5470 0.0904 61.58 16.53 0% 0 0% 0 0% 0 0% 0%
20230704 16.36 16.59 16.36 16.53 1.04% 0.49% 0% 9220 0.1517 39.25 16.45 0% 0 0% 0 0% 0 0% 0%
20230703 16.65 16.65 16.3 16.36 -1.39% -0.37% 0% 11763 0.1931 49.03 16.42 0% 0 0% 0 0% 0 0% 0%
20230630 23.68 23.93 23.65 23.82 0.76% 0.25% 0% 9482 0.2253 59.85 23.76 0% 0 0% 0 0% 0 0% 0%
20230629 23.25 23.78 23.15 23.64 1.81% 0.64% 0% 8592 0.2018 53.88 23.49 0% 0 0% 0 0% 0 0% 0%
20230628 23.33 23.45 22.86 23.22 -0.17% 0.48% 0% 4094 0.0946 25.14 23.11 0% 0 0% 0 0% 0 0% 0%
20230627 22.92 23.34 22.92 23.26 1.57% 0.26% 0% 4862 0.1128 27.14 23.2 0% 0 0% 0 0% 0 0% 0%
20230626 22.75 22.98 22.46 22.9 0.97% 0.62% 0% 5928 0.1349 27.79 22.76 0% 0 0% 0 0% 0 0% 0%
20230621 22.8 23.28 22.61 22.68 -0.83% -0.66% 0% 4603 0.1051 22.57 22.83 0% 0 0% 0 0% 0 0% 0%
20230620 23.19 23.41 22.83 22.87 -1.51% -0.44% 0% 5480 0.1259 27.62 22.97 0% 0 0% 0 0% 0 0% 0%
20230619 23.47 23.6 23.06 23.22 -0.3% -0.39% 0% 6494 0.1514 33.7 23.31 0% 0 0% 0 0% 0 0% 0%
20230616 23.4 23.52 23.23 23.29 0% -0.17% 0% 4230 0.0987 22.91 23.33 0% 0 0% 0 0% 0 0% 0%
20230615 23.53 23.6 23.18 23.29 -1.36% -0.13% 0% 4674 0.109 26.69 23.32 0% 0 0% 0 0% 0 0% 0%
20230614 23.48 23.62 23.15 23.61 0.25% 0.77% 0% 4272 0.1001 26.08 23.43 0% 0 0% 0 0% 0 0% 0%
20230613 23.61 23.63 23.34 23.55 0.08% 0.34% 0% 4512 0.1059 27.95 23.47 0% 0 0% 0 0% 0 0% 0%
20230612 22.87 23.57 22.65 23.53 2.89% 1.6% 0% 6805 0.1576 42.18 23.16 0% 0 0% 0 0% 0 0% 0%
20230609 23.4 23.42 22.61 22.87 -2.26% 0.13% 0% 11933 0.2725 76.9 22.84 0% 0 0% 0 0% 0 0% 0%
20230608 23.39 23.55 23.26 23.4 0.39% 0% 0% 3401 0.0796 27.21 23.4 0% 0 0% 0 0% 0 0% 0%
20230607 23.35 23.58 23.26 23.31 -0.09% -0.09% 0% 2486 0.058 18.62 23.33 0% 0 0% 0 0% 0 0% 0%
20230606 23.83 23.86 23.33 23.33 -2.3% -1.02% 0% 5041 0.1188 35.66 23.57 0% 0 0% 0 0% 0 0% 0%
20230605 23.7 23.99 23.66 23.88 0.59% 0.46% 0% 4085 0.0971 29.21 23.77 0% 0 0% 0 0% 0 0% 0%
20230602 23.7 23.81 23.6 23.74 0.59% 0.08% 0% 3327 0.0789 23.23 23.72 0% 0 0% 0 0% 0 0% 0%
20230601 23.53 23.81 23.53 23.6 0.08% -0.34% 0% 4329 0.1025 73.33 23.68 0% 0 0% 0 0% 0 0% 0%
20230531 23.83 23.99 23.56 23.58 -1.34% -0.59% 0% 4811 0.1141 80.18 23.72 0% 0 0% 0 0% 0 0% 0%
20230530 24.2 24.3 23.76 23.9 -1.24% -0.21% 0% 4243 0.1016 28.36 23.95 0% 0 0% 0 0% 0 0% 0%
20230529 23.97 24.43 23.8 24.2 0.96% 0.46% 0% 7517 0.1811 46.31 24.09 0% 0 0% 0 0% 0 0% 0%
20230526 24 24.17 23.78 23.97 -0.42% 0.25% 0% 4625 0.1106 26.92 23.91 0% 0 0% 0 0% 0 0% 0%
20230525 24.16 24.25 23.91 24.07 -0.17% 0.04% 0% 6310 0.1518 36.06 24.06 0% 0 0% 0 0% 0 0% 0%
20230524 23.63 24.19 23.6 24.11 1.64% 0.54% 0% 9862 0.2365 58.55 23.98 0% 0 0% 0 0% 0 0% 0%
20230523 23.88 24.1 23.69 23.72 -0.55% -0.63% 0% 5626 0.1343 34.09 23.87 0% 0 0% 0 0% 0 0% 0%
20230522 23.46 23.86 23.46 23.85 1.4% 0.51% 0% 5049 0.1198 30.66 23.73 0% 0 0% 0 0% 0 0% 0%
20230519 23.25 23.62 23.21 23.52 0.47% 0.26% 0% 4011 0.0941 24.93 23.46 0% 0 0% 0 0% 0 0% 0%
20230518 23.25 23.56 23.18 23.41 0.64% 0.04% 0% 5441 0.1273 34.05 23.4 0% 0 0% 0 0% 0 0% 0%
20230517 22.91 23.26 22.81 23.26 1.31% 0.56% 0% 3576 0.0827 21.33 23.13 0% 0 0% 0 0% 0 0% 0%
20230516 22.98 23.08 22.87 22.96 -0.43% -0.09% 0% 2802 0.0644 15.46 22.98 0% 0 0% 0 0% 0 0% 0%
20230515 22.85 23.07 22.64 23.06 0.87% 0.57% 0% 4270 0.0979 25.12 22.93 0% 0 0% 0 0% 0 0% 0%
20230510 22.31 22.75 22.26 22.64 1.71% 0.58% 0% 2612 0.0588 50.1 22.51 0% 0 0% 0 0% 0 0% 0%
20230509 22.67 22.8 22.26 22.26 -2.07% -0.93% 0% 3004 0.0675 20.06 22.47 0% 0 0% 0 0% 0 0% 0%
20230508 22.62 22.79 22.5 22.73 0.62% 0.44% 0% 2687 0.0608 17.72 22.63 0% 0 0% 0 0% 0 0% 0%
20230505 22.99 23.12 22.48 22.59 -1.74% -0.31% 0% 3253 0.0737 21.86 22.66 0% 0 0% 0 0% 0 0% 0%
20230504 23.01 23.16 22.8 22.99 -0.04% -0.04% 0% 3574 0.0822 24.21 23 0% 0 0% 0 0% 0 0% 0%
20230428 22.72 23.04 22.67 23 1.23% 0.44% 0% 5463 0.1251 35.12 22.9 0% 0 0% 0 0% 0 0% 0%
20230427 22.55 23.05 22.5 22.72 0.93% -0.39% 0% 6636 0.1514 41.33 22.81 0% 0 0% 0 0% 0 0% 0%
20230426 22.19 22.78 22.12 22.51 4.7% 0.13% 0% 11834 0.266 73.43 22.48 0% 0 0% 0 0% 0 0% 0%
20230425 22.24 22.24 21.2 21.5 -3.33% -0.42% 0% 5891 0.1272 38.5 21.59 0% 0 0% 0 0% 0 0% 0%
20230424 22.1 22.24 21.79 22.24 0.63% 1.04% 0% 3925 0.0864 25.38 22.01 0% 0 0% 0 0% 0 0% 0%
20230421 22.62 22.7 22 22.1 -2.26% -0.67% 0% 5708 0.127 35.23 22.25 0% 0 0% 0 0% 0 0% 0%
20230420 22.61 22.71 22.4 22.61 -0.22% 0.44% 0% 3230 0.0727 18.97 22.51 0% 0 0% 0 0% 0 0% 0%
20230419 23 23 22.51 22.66 -1.05% -0.22% 0% 5439 0.1235 29.76 22.71 0% 0 0% 0 0% 0 0% 0%
20230418 23.3 23.3 22.86 22.9 -1.42% -0.26% 0% 4089 0.0939 20.59 22.96 0% 0 0% 0 0% 0 0% 0%
20230417 23.35 23.46 23.12 23.23 0.04% -0.26% 0% 3808 0.0887 18.93 23.29 0% 0 0% 0 0% 0 0% 0%
20230414 23.04 23.32 23.01 23.22 0.61% 0.22% 0% 5465 0.1266 26.53 23.17 0% 0 0% 0 0% 0 0% 0%
20230413 23.09 23.14 22.88 23.08 -0.09% 0.44% 0% 3686 0.0847 17.87 22.98 0% 0 0% 0 0% 0 0% 0%
20230412 23.22 23.22 22.86 23.1 0.22% 0.35% 0% 5112 0.1177 24.59 23.02 0% 0 0% 0 0% 0 0% 0%
20230411 23.5 23.55 22.9 23.05 -1.71% -0.26% 0% 7913 0.1829 36.43 23.11 0% 0 0% 0 0% 0 0% 0%
20230410 23.8 24.03 23.31 23.45 -1.55% -0.76% 0% 9646 0.2279 40.93 23.63 0% 0 0% 0 0% 0 0% 0%
20230407 24 24.09 23.73 23.82 -0.83% -0.33% 0% 9005 0.2152 35.2 23.9 0% 0 0% 0 0% 0 0% 0%
20230406 24.4 24.64 23.93 24.02 -1.6% -0.62% 0% 9753 0.2357 39.41 24.17 0% 0 0% 0 0% 0 0% 0%
20230404 24.77 25.33 24.3 24.41 -1.57% -1.89% 0% 14130 0.3515 59.37 24.88 0% 0 0% 0 0% 0 0% 0%
20230403 24.47 24.91 24.47 24.8 0.69% 0.49% 0% 8928 0.2203 39.18 24.68 0% 0 0% 0 0% 0 0% 0%
20230331 24.16 24.96 24.15 24.63 2.11% 0% 0% 11568 0.2849 49.68 24.63 0% 0 0% 0 0% 0 0% 0%
20230330 24.44 24.44 23.87 24.12 -0.78% 0.08% 0% 6377 0.1537 25.1 24.1 0% 0 0% 0 0% 0 0% 0%
20230329 24.6 24.73 24.02 24.31 -2.09% -0.25% 0% 10149 0.2473 36.88 24.37 0% 0 0% 0 0% 0 0% 0%
20230328 24.83 25.17 24.48 24.83 -0.04% 0.08% 0% 12394 0.3075 46.9 24.81 0% 0 0% 0 0% 0 0% 0%
20230327 25.59 25.66 24.53 24.84 -1.31% -0.24% 0% 17468 0.435 68.32 24.9 0% 0 0% 0 0% 0 0% 0%
20230324 24.42 25.68 24.21 25.17 3.84% -0.2% 0% 26498 0.6683 114.21 25.22 0% 0 0% 0 0% 0 0% 0%
20230323 24.64 24.95 24.18 24.24 -1.86% -0.53% 0% 10592 0.2581 72.83 24.37 0% 0 0% 0 0% 0 0% 0%
20230322 24.18 25.5 24.03 24.7 2.92% -0.8% 0% 16986 0.423 79.8 24.9 0% 0 0% 0 0% 0 0% 0%
20230321 23.5 24.08 23.49 24 1.52% 0.71% 0% 8295 0.1977 39.88 23.83 0% 0 0% 0 0% 0 0% 0%
20230320 24.29 24.31 23.51 23.64 -2.92% -0.46% 0% 12475 0.2963 60.39 23.75 0% 0 0% 0 0% 0 0% 0%
20230317 24.7 24.77 23.83 24.35 -1.62% 0.66% 0% 22008 0.5324 111.07 24.19 0% 0 0% 0 0% 0 0% 0%
20230316 23.95 25.78 23.8 24.75 3.08% -1.43% 0% 27870 0.6999 165.5 25.11 0% 0 0% 0 0% 0 0% 0%
20230315 23.96 24.37 23.96 24.01 0.08% -0.74% 0% 5925 0.1433 38.44 24.19 0% 0 0% 0 0% 0 0% 0%
20230314 24.38 24.59 23.69 23.99 -1.68% -0.33% 0% 9944 0.2394 61.59 24.07 0% 0 0% 0 0% 0 0% 0%
20230313 24.84 25.42 24.3 24.4 -1.97% -1.81% 0% 14167 0.3521 89.14 24.85 0% 0 0% 0 0% 0 0% 0%
20230310 24.2 25.02 24.2 24.89 2.09% 0.85% 0% 13452 0.332 77.35 24.68 0% 0 0% 0 0% 0 0% 0%
20230309 23.99 24.79 23.99 24.38 2.01% -0.33% 0% 8243 0.2016 49.06 24.46 0% 0 0% 0 0% 0 0% 0%
20230308 23.71 23.95 23.54 23.9 0.84% 0.38% 0% 3360 0.08 19.66 23.81 0% 0 0% 0 0% 0 0% 0%
20230307 24.35 24.4 23.7 23.7 -2.67% -1.21% 0% 8150 0.1955 45.87 23.99 0% 0 0% 0 0% 0 0% 0%
20230306 24.32 24.62 24.29 24.35 -0.29% -0.37% 0% 4631 0.1132 26.86 24.44 0% 0 0% 0 0% 0 0% 0%
20230303 24.6 24.62 24.2 24.42 -0.73% 0% 0% 5701 0.1392 34.33 24.42 0% 0 0% 0 0% 0 0% 0%
20230302 24.54 24.8 24.45 24.6 -0.28% 0% 0% 6642 0.1634 39.55 24.6 0% 0 0% 0 0% 0 0% 0%
20230301 24.9 24.91 24.43 24.67 -0.96% 0.33% 0% 11588 0.285 68.26 24.59 0% 0 0% 0 0% 0 0% 0%
20230228 25 25.29 24.71 24.91 -0.95% -0.16% 0% 14797 0.3692 90.89 24.95 0% 0 0% 0 0% 0 0% 0%
20230227 24.26 25.55 24.16 25.15 3.67% 0.48% 0% 28034 0.7018 179.53 25.03 0% 0 0% 0 0% 0 0% 0%
20230224 24.12 24.52 24.12 24.26 0.54% -0.21% 0% 6939 0.1687 48.8 24.31 0% 0 0% 0 0% 0 0% 0%
20230223 24.11 24.4 23.99 24.13 0.12% -0.29% 0% 8495 0.2056 57.78 24.2 0% 0 0% 0 0% 0 0% 0%
20230222 23.65 24.24 23.55 24.1 1.6% 0.42% 0% 9597 0.2303 63.88 24 0% 0 0% 0 0% 0 0% 0%
20230221 23.8 23.88 23.54 23.72 -0.29% 0.13% 0% 4036 0.0956 27.89 23.69 0% 0 0% 0 0% 0 0% 0%
20230220 23.59 23.81 23.4 23.79 1.1% 0.72% 0% 4505 0.1064 31.67 23.62 0% 0 0% 0 0% 0 0% 0%
20230217 23.45 23.86 23.43 23.53 0.34% -0.47% 0% 4142 0.0979 28.87 23.64 0% 0 0% 0 0% 0 0% 0%
20230216 24.19 24.24 23.23 23.45 -2.98% -1.47% 0% 9218 0.2194 63.95 23.8 0% 0 0% 0 0% 0 0% 0%
20230215 24.2 24.23 24 24.17 0.04% 0.25% 0% 5073 0.1223 36.69 24.11 0% 0 0% 0 0% 0 0% 0%
20230214 24.33 24.33 23.92 24.16 -0.12% 0.25% 0% 7725 0.1862 52.93 24.1 0% 0 0% 0 0% 0 0% 0%
20230213 24.06 24.23 24.03 24.19 0.67% 0.12% 0% 6727 0.1625 43.65 24.16 0% 0 0% 0 0% 0 0% 0%
20230210 23.75 24.05 23.6 24.03 0.97% 0.67% 0% 6275 0.1498 38.07 23.87 0% 0 0% 0 0% 0 0% 0%
20230209 23.54 23.82 23.41 23.8 1.19% 0.29% 0% 5802 0.1377 36.47 23.73 0% 0 0% 0 0% 0 0% 0%
20230208 23.72 23.81 23.52 23.52 -0.84% -0.47% 0% 3284 0.0776 20.83 23.63 0% 0 0% 0 0% 0 0% 0%
20230207 23.55 23.84 23.42 23.72 0.72% 0.25% 0% 4188 0.0991 26.78 23.66 0% 0 0% 0 0% 0 0% 0%
20230206 23.66 23.74 23.44 23.55 -0.93% -0.25% 0% 2783 0.0657 17.71 23.61 0% 0 0% 0 0% 0 0% 0%
20230203 23.39 23.77 23.3 23.77 1.28% 1.11% 0% 6610 0.1554 41.02 23.51 0% 0 0% 0 0% 0 0% 0%
20230202 23.67 23.76 23.43 23.47 -0.21% -0.38% 0% 5187 0.1222 32.34 23.56 0% 0 0% 0 0% 0 0% 0%
20230201 23.3 23.56 23.23 23.52 0.94% 0.3% 0% 4592 0.1077 27.64 23.45 0% 0 0% 0 0% 0 0% 0%
20230131 22.99 23.34 22.94 23.3 1.39% 0.47% 0% 4644 0.1077 29.3 23.19 0% 0 0% 0 0% 0 0% 0%
20230130 23.19 23.25 22.93 22.98 0.75% -0.35% 0% 5507 0.127 37.93 23.06 0% 0 0% 0 0% 0 0% 0%
20230120 22.7 22.89 22.64 22.81 0.53% 0.22% 0% 3501 0.0797 25.82 22.76 0% 0 0% 0 0% 0 0% 0%
20230119 22.5 22.75 22.42 22.69 0.84% 0.27% 0% 3699 0.0837 96.15 22.63 0% 0 0% 0 0% 0 0% 0%
20230118 22.43 22.57 22.39 22.5 0.36% 0.13% 0% 2777 0.0624 17.91 22.47 0% 0 0% 0 0% 0 0% 0%
20230117 22.51 22.56 22.31 22.42 -0.4% -0.04% 0% 2483 0.0557 14.56 22.43 0% 0 0% 0 0% 0 0% 0%
20230116 22.45 22.63 22.3 22.51 0.36% 0.04% 0% 6529 0.1469 34.13 22.5 0% 0 0% 0 0% 0 0% 0%
20230113 22.21 22.67 22 22.43 1.72% 0.45% 0% 6470 0.1445 34.67 22.33 0% 0 0% 0 0% 0 0% 0%
20230112 22.08 22.23 21.92 22.05 0% 0% 0% 2018 0.0445 11.09 22.05 0% 0 0% 0 0% 0 0% 0%
20230111 22.15 22.41 22.04 22.05 -1.12% -0.72% 0% 2692 0.0598 16.3 22.21 0% 0 0% 0 0% 0 0% 0%
20230110 22.51 22.51 22.27 22.3 -0.67% -0.22% 0% 2761 0.0617 16.91 22.35 0% 0 0% 0 0% 0 0% 0%
20230109 22.33 22.49 22.28 22.45 0.81% 0.13% 0% 3212 0.072 19.19 22.42 0% 0 0% 0 0% 0 0% 0%
20230106 22.6 22.64 22.21 22.27 -1.46% -0.36% 0% 5359 0.1198 32.6 22.35 0% 0 0% 0 0% 0 0% 0%
20230105 22.36 22.62 22.28 22.6 1.3% 0.58% 0% 4767 0.1071 29.93 22.47 0% 0 0% 0 0% 0 0% 0%
20230104 22.34 22.42 22.1 22.31 -0.09% 0% 0% 3294 0.0735 21.28 22.31 0% 0 0% 0 0% 0 0% 0%
20230103 21.88 22.37 21.8 22.33 2.01% 0.77% 0% 3403 0.0754 22.76 22.16 0% 0 0% 0 0% 0 0% 0%
20221230 21.99 22.09 21.77 21.89 0.32% 0.14% 0% 3371 0.0737 68.47 21.86 0% 0 0% 0 0% 0 0% 0%
20221229 22.09 22.21 21.82 21.82 -1.27% -0.91% 0% 3587 0.079 27.39 22.02 0% 0 0% 0 0% 0 0% 0%
20221228 22.41 22.5 22.06 22.1 -2.17% -0.5% 0% 3827 0.085 28.87 22.21 0% 0 0% 0 0% 0 0% 0%
20221227 22.8 22.8 22.31 22.59 -0.4% 0.44% 0% 4028 0.0906 29.52 22.49 0% 0 0% 0 0% 0 0% 0%
20221226 22.15 22.85 22 22.68 3.18% 0.27% 0% 5443 0.1231 38.56 22.62 0% 0 0% 0 0% 0 0% 0%
20221223 22.12 22.32 21.76 21.98 -0.5% -0.18% 0% 4996 0.11 33.83 22.02 0% 0 0% 0 0% 0 0% 0%
20221222 22.89 23.3 22 22.09 -3.24% -1.87% 0% 6860 0.1544 43.48 22.51 0% 0 0% 0 0% 0 0% 0%
20221221 22.92 23.16 22.8 22.83 -0.26% -0.57% 0% 4002 0.0919 24.96 22.96 0% 0 0% 0 0% 0 0% 0%
20221220 23.09 23.25 22.72 22.89 -0.78% -0.22% 0% 4787 0.1098 26.99 22.94 0% 0 0% 0 0% 0 0% 0%
20221219 23.78 23.78 23 23.07 -3.03% -0.73% 0% 5731 0.1332 31.82 23.24 0% 0 0% 0 0% 0 0% 0%
20221216 24.25 24.25 23.68 23.79 -1.78% -0.29% 0% 6521 0.1556 35.58 23.86 0% 0 0% 0 0% 0 0% 0%
20221215 24.51 24.56 24.07 24.22 -1.22% 0.08% 0% 7472 0.1808 39.56 24.2 0% 0 0% 0 0% 0 0% 0%
20221214 24.73 24.75 24.3 24.52 -1.21% 0.12% 0% 9787 0.2397 83.95 24.49 0% 0 0% 0 0% 0 0% 0%
20221213 24.13 24.83 24 24.82 2.86% 1.31% 0% 12283 0.3009 62.44 24.5 0% 0 0% 0 0% 0 0% 0%
20221212 24.56 24.76 24.03 24.13 -1.75% -0.66% 0% 8482 0.206 54.91 24.29 0% 0 0% 0 0% 0 0% 0%
20221209 24.33 24.99 23.93 24.56 0.95% 0.24% 0% 14275 0.3498 73.87 24.5 0% 0 0% 0 0% 0 0% 0%
20221208 24.6 24.6 24 24.33 -1.74% 0.08% 0% 10983 0.267 57.56 24.31 0% 0 0% 0 0% 0 0% 0%
20221207 23.9 24.77 23.77 24.76 3.12% 0.98% 0% 20115 0.4933 101.94 24.52 0% 0 0% 0 0% 0 0% 0%
20221206 23.95 24.29 23.87 24.01 -0.17% -0.41% 0% 7433 0.1792 39.36 24.11 0% 0 0% 0 0% 0 0% 0%
20221205 24.18 24.3 23.94 24.05 -0.29% -0.08% 0% 7199 0.1733 38.34 24.07 0% 0 0% 0 0% 0 0% 0%
20221202 24.18 24.29 23.99 24.12 -0.33% -0.21% 0% 7875 0.1903 43.54 24.17 0% 0 0% 0 0% 0 0% 0%
20221201 23.26 24.25 23.26 24.2 4.4% 0.88% 0% 16259 0.39 84.82 23.99 0% 0 0% 0 0% 0 0% 0%
20221130 23.31 23.41 23.1 23.18 -0.52% -0.34% 0% 4459 0.1037 24.07 23.26 0% 0 0% 0 0% 0 0% 0%
20221129 23.08 23.34 22.94 23.3 1.44% 0.52% 0% 4943 0.1146 25.56 23.18 0% 0 0% 0 0% 0 0% 0%
20221128 23.11 23.26 22.9 22.97 -2.05% -0.09% 0% 6429 0.1478 32.65 22.99 0% 0 0% 0 0% 0 0% 0%
20221125 24.85 24.85 23.41 23.45 -3.7% -1.68% 0% 14352 0.3423 77.08 23.85 0% 0 0% 0 0% 0 0% 0%
20221124 23.1 24.35 23.1 24.35 5.41% 1.76% 0% 17193 0.4115 92.82 23.93 0% 0 0% 0 0% 0 0% 0%
20221123 23.52 23.73 22.8 23.1 -2.12% -0.3% 0% 6427 0.1489 35.5 23.17 0% 0 0% 0 0% 0 0% 0%
20221122 23.79 24.14 23.48 23.6 -0.42% -0.8% 0% 7435 0.1769 42.6 23.79 0% 0 0% 0 0% 0 0% 0%
20221121 23.66 23.88 23.51 23.7 -0.38% 0.21% 0% 5070 0.1199 27.15 23.65 0% 0 0% 0 0% 0 0% 0%
20221118 24.11 24.26 23.72 23.79 -1.2% -0.59% 0% 8895 0.2129 42.7 23.93 0% 0 0% 0 0% 0 0% 0%
20221117 23.87 24.15 23.81 24.08 0.33% 0.38% 0% 6381 0.1531 30.99 23.99 0% 0 0% 0 0% 0 0% 0%
20221116 23.95 24.1 23.8 24 0.33% 0.29% 0% 6063 0.1451 28.9 23.93 0% 0 0% 0 0% 0 0% 0%
20221115 23.62 23.93 23.56 23.92 0.93% 0.46% 0% 5069 0.1207 23.73 23.81 0% 0 0% 0 0% 0 0% 0%
20221114 23.58 23.86 23.44 23.7 0.55% -0.04% 0% 4792 0.1136 21.48 23.71 0% 0 0% 0 0% 0 0% 0%
20221111 24.09 24.3 23.57 23.57 -0.63% -1.22% 0% 8080 0.1928 35.01 23.86 0% 0 0% 0 0% 0 0% 0%
20221110 23.75 24.08 23.57 23.72 -0.25% -0.34% 0% 4959 0.118 20.36 23.8 0% 0 0% 0 0% 0 0% 0%
20221109 23.97 23.97 23.7 23.78 -0.17% -0.25% 0% 4317 0.1029 17.39 23.84 0% 0 0% 0 0% 0 0% 0%
20221108 24.11 24.19 23.75 23.82 -0.96% -0.29% 0% 6033 0.1441 23.63 23.89 0% 0 0% 0 0% 0 0% 0%
20221107 23.79 24.16 23.66 24.05 1.09% 0.59% 0% 8645 0.2067 35.48 23.91 0% 0 0% 0 0% 0 0% 0%
20221104 23.41 23.88 23.29 23.79 1.58% 0.46% 0% 9347 0.2213 40.35 23.68 0% 0 0% 0 0% 0 0% 0%
20221103 23.19 23.56 23.03 23.42 0.99% 0.34% 0% 5875 0.1371 24.21 23.34 0% 0 0% 0 0% 0 0% 0%
20221102 22.85 23.33 22.7 23.19 1.4% 0.26% 0% 7898 0.1827 32.25 23.13 0% 0 0% 0 0% 0 0% 0%
20221101 22.6 22.93 22.43 22.87 2.01% 0.53% 0% 7314 0.1664 29.69 22.75 0% 0 0% 0 0% 0 0% 0%
20221031 21.58 22.7 21.54 22.42 4.09% 1.59% 0% 7745 0.1709 29.32 22.07 0% 0 0% 0 0% 0 0% 0%
20221028 22.54 22.65 21.46 21.54 -4.65% -1.73% 0% 8292 0.1818 31.29 21.92 0% 0 0% 0 0% 0 0% 0%
20221027 22.7 22.85 22.52 22.59 -0.13% -0.22% 0% 4886 0.1106 19.64 22.64 0% 0 0% 0 0% 0 0% 0%
20221026 22.3 22.83 22.1 22.62 1.66% -0.04% 0% 5514 0.1248 21.36 22.63 0% 0 0% 0 0% 0 0% 0%
20221025 22.53 22.62 22.06 22.25 -1.29% -0.18% 0% 4828 0.1076 18.3 22.29 0% 0 0% 0 0% 0 0% 0%
20221024 23.28 23.35 22.43 22.54 -2.34% -1.62% 0% 5562 0.1274 22.23 22.91 0% 0 0% 0 0% 0 0% 0%
20221021 23.49 23.49 22.81 23.08 -0.52% -0.13% 0% 4877 0.1127 20.83 23.11 0% 0 0% 0 0% 0 0% 0%
20221020 23.27 23.57 23.12 23.2 -1.07% -0.56% 0% 7176 0.1674 34.02 23.33 0% 0 0% 0 0% 0 0% 0%
20221019 23.59 24.07 23.39 23.45 -1.47% -0.72% 0% 7756 0.1832 37.92 23.62 0% 0 0% 0 0% 0 0% 0%
20221018 23.88 24.9 23.65 23.8 0.08% -1.49% 0% 12056 0.2913 61.82 24.16 0% 0 0% 0 0% 0 0% 0%
20221017 23.39 23.86 23.26 23.78 1.8% 0.38% 0% 6544 0.155 34.13 23.69 0% 0 0% 0 0% 0 0% 0%
20220720 29.9 30.29 29.8 30.03 0.37% 0.03% 0% 19263 0.5782 47.22 30.02 0% 0 0% 0 0% 0 0% 0%
20220719 30 30.2 29.59 29.92 -0.33% 0.23% 0% 18080 0.5396 43.87 29.85 0% 0 0% 0 0% 0 0% 0%
20220718 29.9 30.1 29.58 30.02 1.69% 0.37% 0% 19409 0.5805 44.54 29.91 0% 0 0% 0 0% 0 0% 0%
20220715 29.55 30.08 29.51 29.52 -0.77% -1.01% 0% 22275 0.6642 46.02 29.82 0% 0 0% 0 0% 0 0% 0%
20220714 29.05 30.02 28.8 29.75 2.2% 0.88% 0% 25032 0.7383 47.99 29.49 0% 0 0% 0 0% 0 0% 0%
20220713 29.4 29.55 28.94 29.11 -1.29% -0.14% 0% 17464 0.5091 33.38 29.15 0% 0 0% 0 0% 0 0% 0%
20220712 29.31 29.88 29.29 29.49 -0.87% 0% 0% 14664 0.4324 27.32 29.49 0% 0 0% 0 0% 0 0% 0%
20220711 29.6 30.48 29.39 29.75 0.57% -0.3% 0% 18438 0.5501 32.64 29.84 0% 0 0% 0 0% 0 0% 0%
20220708 29.41 29.88 29.41 29.58 -0.34% -0.17% 0% 18623 0.5518 29.53 29.63 0% 0 0% 0 0% 0 0% 0%
20220707 29.88 30.27 29.54 29.68 -0.9% -0.47% 0% 23619 0.7044 34.29 29.82 0% 0 0% 0 0% 0 0% 0%
20220706 30.47 30.93 29.8 29.95 -3.29% -1.06% 0% 32869 0.9948 44.15 30.27 0% 0 0% 0 0% 0 0% 0%
20220705 31.91 32 30.61 30.97 -5.78% -0.83% 0% 53410 1.6682 66.05 31.23 0% 0 0% 0 0% 0 0% 0%
20220704 30.28 32.99 30.28 32.87 5.08% 3.23% 0% 71369 2.2723 77.72 31.84 0% 0 0% 0 0% 0 0% 0%
20220701 31.32 32.25 31.21 31.28 2.69% -1.2% 0% 60615 1.9193 60.87 31.66 0% 0 0% 0 0% 0 0% 0%
20220630 30.1 30.57 30.06 30.46 0.56% 0.43% 0% 29497 0.8945 26.11 30.33 0% 0 0% 0 0% 0 0% 0%
20220629 31.5 31.82 30.26 30.29 -4.72% -1.75% 0% 44428 1.3697 37.31 30.83 0% 0 0% 0 0% 0 0% 0%
20220628 32.02 32.2 31.4 31.79 -1.85% 0.25% 0% 47493 1.506 38.4 31.71 0% 0 0% 0 0% 0 0% 0%
20220627 31.3 32.57 31.3 32.39 1.95% 0.78% 0% 53711 1.7262 40.9 32.14 0% 0 0% 0 0% 0 0% 0%
20220624 32.1 32.77 31.76 31.77 -2.49% -0.94% 0% 56760 1.8205 39.9 32.07 0% 0 0% 0 0% 0 0% 0%
20220623 32.34 33.45 31.66 32.58 -1.6% 0.52% 0% 75864 2.4591 49.36 32.41 0% 0 0% 0 0% 0 0% 0%
20220622 34.37 35.58 32.9 33.11 -8.49% -2.47% 0% 100613 3.4156 61.81 33.95 0% 0 0% 0 0% 0 0% 0%
20220621 38.08 41.66 36.09 36.18 -3.78% -7.37% 0% 121173 4.7335 78.21 39.06 0% 0 0% 0 0% 0 0% 0%
20220620 32.48 37.7 32.1 37.6 8.89% 6.4% 0% 114632 4.051 64.82 35.34 0% 0 0% 0 0% 0 0% 0%
20220617 38 39 34.52 34.53 47.06% -6.27% 0% 113039 4.1649 52.54 36.84 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