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. 唯万密封301161
    4. 返回上一页 刷新
股票代码（例：sz301161）       235条   (进入唯万密封股票专站) 唯万密封股票成本分析
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 20.91 21.3 20.5 20.5 -1.82% -1.16% 0% 11886 0.2465 74.28 20.74 0% 0 0% 0 0% 0 0% 0%
20230927 20.42 21.33 20.42 20.88 2.15% -0.48% 0% 14580 0.3059 78.71 20.98 0% 0 0% 0 0% 0 0% 0%
20230926 19.99 20.85 19.87 20.44 2.25% 0.34% 0% 14872 0.303 78.74 20.37 0% 0 0% 0 0% 0 0% 0%
20230925 20.42 20.42 19.89 19.99 -2.2% -0.45% 0% 11726 0.2355 62.27 20.08 0% 0 0% 0 0% 0 0% 0%
20230922 20.13 20.5 19.9 20.44 1.84% 0.69% 0% 11584 0.2352 61.24 20.3 0% 0 0% 0 0% 0 0% 0%
20230921 20.12 20.2 19.81 20.07 -0.35% 0.25% 0% 6889 0.1379 34.77 20.02 0% 0 0% 0 0% 0 0% 0%
20230920 20.16 20.25 19.9 20.14 0.45% 0.3% 0% 7152 0.1436 34.12 20.08 0% 0 0% 0 0% 0 0% 0%
20230919 20.65 20.66 19.96 20.05 -2.24% -0.4% 0% 11882 0.2392 53.12 20.13 0% 0 0% 0 0% 0 0% 0%
20230918 19.71 21.05 19.62 20.51 4.38% -0.05% 0% 28800 0.5911 120.84 20.52 0% 0 0% 0 0% 0 0% 0%
20230915 19.83 20.04 19.57 19.65 -0.86% -0.3% 0% 17993 0.3546 64.93 19.71 0% 0 0% 0 0% 0 0% 0%
20230914 20.69 21.56 19.6 19.82 -7.17% -1.78% 0% 41777 0.8431 153.33 20.18 0% 0 0% 0 0% 0 0% 0%
20230913 22.05 22.05 21.07 21.35 -2.29% 0.33% 0% 13283 0.2827 56.39 21.28 0% 0 0% 0 0% 0 0% 0%
20230912 22.33 22.33 21.73 21.85 -1.71% -0.18% 0% 11090 0.2428 46.74 21.89 0% 0 0% 0 0% 0 0% 0%
20230911 22.69 22.88 22.17 22.23 -1.98% -0.58% 0% 12422 0.2778 49.35 22.36 0% 0 0% 0 0% 0 0% 0%
20230908 23.26 23.5 22.65 22.68 -2.49% -1.48% 0% 15492 0.3566 60.71 23.02 0% 0 0% 0 0% 0 0% 0%
20230907 23.67 23.97 23.25 23.26 -1.65% -1.44% 0% 15220 0.3592 60.03 23.6 0% 0 0% 0 0% 0 0% 0%
20230906 23.16 23.96 23.16 23.65 0.42% 0.13% 0% 17340 0.4095 66.11 23.62 0% 0 0% 0 0% 0 0% 0%
20230905 23.6 23.85 23.43 23.55 -1.46% 0.04% 0% 25611 0.6029 97.71 23.54 0% 0 0% 0 0% 0 0% 0%
20230904 22.59 24.36 22.31 23.9 6.27% 1.57% 0% 47241 1.1118 181.54 23.53 0% 0 0% 0 0% 0 0% 0%
20230901 22.19 22.85 22 22.49 1.4% -0.04% 0% 15062 0.3389 63.25 22.5 0% 0 0% 0 0% 0 0% 0%
20230831 21.79 22.45 21.76 22.18 1.09% 0.23% 0% 14028 0.3104 54.71 22.13 0% 0 0% 0 0% 0 0% 0%
20230830 21.46 22.1 21.46 21.94 1.62% 0.05% 0% 16610 0.3643 62.97 21.93 0% 0 0% 0 0% 0 0% 0%
20230829 20.57 21.89 20.36 21.59 4.81% 0.7% 0% 25997 0.5575 115.01 21.44 0% 0 0% 0 0% 0 0% 0%
20230828 22.88 22.88 20.5 20.6 0.19% -2.69% 0% 19796 0.4191 83.78 21.17 0% 0 0% 0 0% 0 0% 0%
20230825 21.55 21.55 20.47 20.56 -4.24% -1.72% 0% 17738 0.371 60.64 20.92 0% 0 0% 0 0% 0 0% 0%
20230824 22.04 22.18 21.47 21.47 -3.03% -0.88% 0% 17856 0.3868 59.64 21.66 0% 0 0% 0 0% 0 0% 0%
20230823 22.19 22.63 21.6 22.14 -0.27% -0.09% 0% 16917 0.3749 54.56 22.16 0% 0 0% 0 0% 0 0% 0%
20230822 22.9 23.14 21.85 22.2 -3.06% -0.76% 0% 23120 0.5173 66.93 22.37 0% 0 0% 0 0% 0 0% 0%
20230821 22.9 23.33 22.8 22.9 -0.22% -0.65% 0% 14934 0.3442 35.04 23.05 0% 0 0% 0 0% 0 0% 0%
20230818 22.6 23.45 22.59 22.95 1.19% -0.48% 0% 26741 0.6167 58.32 23.06 0% 0 0% 0 0% 0 0% 0%
20230817 22.42 22.88 22.21 22.68 0.71% 0.49% 0% 18051 0.4074 35.62 22.57 0% 0 0% 0 0% 0 0% 0%
20230816 23.3 23.3 22.44 22.52 -3.35% -0.97% 0% 25440 0.5786 42.85 22.74 0% 0 0% 0 0% 0 0% 0%
20230815 24 24.05 23.05 23.3 -3.52% -0.09% 0% 31052 0.7241 43.19 23.32 0% 0 0% 0 0% 0 0% 0%
20230814 23.8 24.18 23.5 24.15 0.67% 1.26% 0% 27120 0.6469 37.48 23.85 0% 0 0% 0 0% 0 0% 0%
20230811 24.64 24.9 23.61 23.99 -3.58% -0.99% 0% 33297 0.8068 43.37 24.23 0% 0 0% 0 0% 0 0% 0%
20230810 24.96 25.56 24.69 24.88 -1.11% -0.32% 0% 36793 0.9183 53.01 24.96 0% 0 0% 0 0% 0 0% 0%
20230809 25.36 25.47 24.87 25.16 -3.23% 0.08% 0% 50167 1.2611 75.36 25.14 0% 0 0% 0 0% 0 0% 0%
20230808 24.41 26.66 23.63 26 6.17% 2.6% 0% 105181 2.6657 161.28 25.34 0% 0 0% 0 0% 0 0% 0%
20230807 25.1 25.1 24.06 24.49 -1.96% 0.62% 0% 46745 1.1379 79.76 24.34 0% 0 0% 0 0% 0 0% 0%
20230804 25.29 25.41 24.8 24.98 -1.3% -0.16% 0% 59324 1.4845 111.66 25.02 0% 0 0% 0 0% 0 0% 0%
20230803 25.01 26.63 24.89 25.31 -3.03% -0.86% 0% 97686 2.4935 206.72 25.53 0% 0 0% 0 0% 0 0% 0%
20230802 23.11 28.2 22.89 26.1 11.06% -0.65% 0% 143617 3.7732 387.05 26.27 0% 0 0% 0 0% 0 0% 0%
20230801 23.92 24.4 23.08 23.5 -1.67% 0.3% 0% 44867 1.0513 171.8 23.43 0% 0 0% 0 0% 0 0% 0%
20230731 23.5 25.69 23.12 23.9 8.24% -2.33% 0% 82006 2.0066 391.84 24.47 0% 0 0% 0 0% 0 0% 0%
20230728 22.29 22.29 21.77 22.08 -1.3% 0.23% 0% 10011 0.2205 65.12 22.03 0% 0 0% 0 0% 0 0% 0%
20230727 22.84 22.93 22.22 22.37 -2.44% -0.8% 0% 13572 0.306 85.27 22.55 0% 0 0% 0 0% 0 0% 0%
20230726 22.72 23.3 22.4 22.93 1.01% -0.13% 0% 19957 0.4582 123.31 22.96 0% 0 0% 0 0% 0 0% 0%
20230725 22.27 22.93 21.77 22.7 4.32% 0.93% 0% 18430 0.4144 110.7 22.49 0% 0 0% 0 0% 0 0% 0%
20230724 22 22 21.58 21.76 -0.68% 0.18% 0% 8606 0.1869 50.11 21.72 0% 0 0% 0 0% 0 0% 0%
20230721 22.57 22.66 21.87 21.91 -2.92% -1.4% 0% 14884 0.3307 77.89 22.22 0% 0 0% 0 0% 0 0% 0%
20230720 22.96 23.03 22.53 22.57 -1.18% -0.88% 0% 10516 0.2394 54.2 22.77 0% 0 0% 0 0% 0 0% 0%
20230719 22.74 23.05 22.42 22.84 0.35% 0.26% 0% 11431 0.2604 54.1 22.78 0% 0 0% 0 0% 0 0% 0%
20230718 22.99 23.08 22.59 22.76 -0.87% 0% 0% 9981 0.2272 41.3 22.76 0% 0 0% 0 0% 0 0% 0%
20230717 22.74 23.05 22.56 22.96 0.53% 0.39% 0% 10768 0.2463 37.75 22.87 0% 0 0% 0 0% 0 0% 0%
20230714 23.22 23.25 22.82 22.84 -1.38% -0.7% 0% 16785 0.386 46.95 23 0% 0 0% 0 0% 0 0% 0%
20230713 23.13 23.25 22.72 23.16 0.26% 0.61% 0% 18635 0.4289 50.82 23.02 0% 0 0% 0 0% 0 0% 0%
20230712 23.3 23.72 22.95 23.1 -1.11% -1.16% 0% 20282 0.4739 55.52 23.37 0% 0 0% 0 0% 0 0% 0%
20230711 23.04 23.54 22.87 23.36 1.26% 0.65% 0% 17261 0.4006 44.07 23.21 0% 0 0% 0 0% 0 0% 0%
20230710 23.81 23.96 23.03 23.07 -3.11% -1.33% 0% 29761 0.6958 78.93 23.38 0% 0 0% 0 0% 0 0% 0%
20230707 23.7 24.18 23.6 23.81 -0.21% -0.08% 0% 20575 0.4903 57.59 23.83 0% 0 0% 0 0% 0 0% 0%
20230706 24.44 24.45 23.61 23.86 -2.41% 0% 0% 26643 0.6357 70.87 23.86 0% 0 0% 0 0% 0 0% 0%
20230705 24.1 24.59 23.91 24.45 0.53% 0.62% 0% 38290 0.9304 109.94 24.3 0% 0 0% 0 0% 0 0% 0%
20230704 24.5 24.55 24.12 24.32 -2.45% 0.04% 0% 50626 1.2309 146.18 24.31 0% 0 0% 0 0% 0 0% 0%
20230703 23.34 26.66 23.31 24.93 7.88% 0.36% 0% 78692 1.9551 250.08 24.84 0% 0 0% 0 0% 0 0% 0%
20230630 23.38 23.38 22.89 23.11 -1.24% 0.22% 0% 26825 0.6187 93.4 23.06 0% 0 0% 0 0% 0 0% 0%
20230629 23.19 23.8 22.96 23.4 0.86% -0.47% 0% 34950 0.8215 128.72 23.51 0% 0 0% 0 0% 0 0% 0%
20230628 22.82 23.2 22.47 23.2 1.13% 1.05% 0% 27934 0.6413 102.57 22.96 0% 0 0% 0 0% 0 0% 0%
20230627 22.1 23.07 22.1 22.94 4.23% 0.7% 0% 21607 0.4921 82.12 22.78 0% 0 0% 0 0% 0 0% 0%
20230626 22.46 23.1 22 22.01 -3.08% -1.96% 0% 17222 0.3867 65.73 22.45 0% 0 0% 0 0% 0 0% 0%
20230621 22.9 23.26 22.62 22.71 -0.83% -1% 0% 21885 0.502 88.42 22.94 0% 0 0% 0 0% 0 0% 0%
20230620 22.48 23.11 22.28 22.9 1.82% 0.39% 0% 24502 0.5588 104.28 22.81 0% 0 0% 0 0% 0 0% 0%
20230619 22.82 22.94 22.42 22.49 -1.88% -0.57% 0% 21353 0.483 93.87 22.62 0% 0 0% 0 0% 0 0% 0%
20230616 23.2 23.41 22.72 22.92 -1.88% -0.22% 0% 28330 0.6507 129.19 22.97 0% 0 0% 0 0% 0 0% 0%
20230615 22.78 23.48 22.62 23.36 2.55% 0.73% 0% 33051 0.7665 154.55 23.19 0% 0 0% 0 0% 0 0% 0%
20230614 23.01 23.35 22.65 22.78 -1.43% -0.35% 0% 17701 0.4046 80.64 22.86 0% 0 0% 0 0% 0 0% 0%
20230613 22.54 23.41 22.3 23.11 2.53% 0.04% 0% 33182 0.7666 156.97 23.1 0% 0 0% 0 0% 0 0% 0%
20230612 22.44 22.78 21.86 22.54 0.45% 0.9% 0% 18894 0.422 96.85 22.34 0% 0 0% 0 0% 0 0% 0%
20230609 21.93 22.56 21.54 22.44 3.13% 0.54% 0% 19117 0.4266 101.89 22.32 0% 0 0% 0 0% 0 0% 0%
20230608 21.99 22.16 21.57 21.76 -0.41% -0.32% 0% 10455 0.2282 53.13 21.83 0% 0 0% 0 0% 0 0% 0%
20230607 22.09 22.18 21.65 21.85 -0.27% -0.18% 0% 10947 0.2396 53.26 21.89 0% 0 0% 0 0% 0 0% 0%
20230606 22.95 22.95 22.05 22.08 -3.16% -1.25% 0% 15437 0.3452 73.02 22.36 0% 0 0% 0 0% 0 0% 0%
20230605 22.67 22.94 22.46 22.8 0.53% 0.62% 0% 17014 0.3855 72.82 22.66 0% 0 0% 0 0% 0 0% 0%
20230602 22.45 23.11 22.11 22.68 0.35% -0.18% 0% 25872 0.5877 108.7 22.72 0% 0 0% 0 0% 0 0% 0%
20230601 22.18 23.11 21.9 22.6 3.67% -0.13% 0% 38180 0.8639 153.44 22.63 0% 0 0% 0 0% 0 0% 0%
20230531 22.18 22.18 21.55 21.8 -1.93% 0.14% 0% 13522 0.2944 54.52 21.77 0% 0 0% 0 0% 0 0% 0%
20230530 22.44 22.44 21.88 22.23 0.32% 0.36% 0% 11890 0.2634 46.15 22.15 0% 0 0% 0 0% 0 0% 0%
20230529 22.4 22.61 22.02 22.16 -0.89% -0.4% 0% 12205 0.2716 48.29 22.25 0% 0 0% 0 0% 0 0% 0%
20230526 23.2 23.28 22.25 22.36 -3.54% -0.62% 0% 23657 0.5323 96.63 22.5 0% 0 0% 0 0% 0 0% 0%
20230525 22.97 23.3 22.77 23.18 1.18% 0.83% 0% 18496 0.4253 82.5 22.99 0% 0 0% 0 0% 0 0% 0%
20230524 22.83 23.23 22.75 22.91 -0.65% -0.13% 0% 21173 0.4857 96.88 22.94 0% 0 0% 0 0% 0 0% 0%
20230523 22.73 23.66 22.49 23.06 2.13% -0.3% 0% 40095 0.9275 194.97 23.13 0% 0 0% 0 0% 0 0% 0%
20230522 22.04 22.77 22.04 22.58 1.85% 0.36% 0% 22222 0.5 124.43 22.5 0% 0 0% 0 0% 0 0% 0%
20230519 22.23 22.41 21.77 22.17 -0.23% 0.5% 0% 17179 0.379 101.13 22.06 0% 0 0% 0 0% 0 0% 0%
20230518 22.39 22.43 21.87 22.22 -1.68% 0.5% 0% 25970 0.5743 155.38 22.11 0% 0 0% 0 0% 0 0% 0%
20230517 20.53 23.05 20.46 22.6 10.08% 1.76% 0% 49793 1.1061 331.69 22.21 0% 0 0% 0 0% 0 0% 0%
20230516 20.69 20.79 20.4 20.53 -1.35% -0.05% 0% 8976 0.1844 69.95 20.54 0% 0 0% 0 0% 0 0% 0%
20230515 20.3 20.83 20.3 20.81 2.16% 0.77% 0% 7897 0.1631 59 20.65 0% 0 0% 0 0% 0 0% 0%
20230510 21.02 21.37 20.84 21.14 0.91% 0.05% 0% 9076 0.1918 56.89 21.13 0% 0 0% 0 0% 0 0% 0%
20230509 21.6 21.7 20.91 20.95 -3.01% -1.13% 0% 13849 0.2935 93.43 21.19 0% 0 0% 0 0% 0 0% 0%
20230508 21.91 22.15 21.39 21.6 -0.92% -0.51% 0% 10747 0.2333 67.63 21.71 0% 0 0% 0 0% 0 0% 0%
20230505 21.94 22.18 21.75 21.8 -0.91% -0.59% 0% 8586 0.1883 51.07 21.93 0% 0 0% 0 0% 0 0% 0%
20230504 22.1 22.33 21.7 22 -0.45% 0.05% 0% 10270 0.2258 59.33 21.99 0% 0 0% 0 0% 0 0% 0%
20230428 21.52 22.17 21.15 22.1 2.74% 0.91% 0% 14933 0.3271 82.36 21.9 0% 0 0% 0 0% 0 0% 0%
20230427 21.3 21.82 21.12 21.51 -0.19% 0% 0% 9819 0.2112 50.81 21.51 0% 0 0% 0 0% 0 0% 0%
20230426 20.66 21.99 20.66 21.55 3.76% 0.42% 0% 18743 0.4022 94.31 21.46 0% 0 0% 0 0% 0 0% 0%
20230425 21.53 21.53 20.46 20.77 -3.53% -0.29% 0% 14442 0.3008 71.6 20.83 0% 0 0% 0 0% 0 0% 0%
20230424 21.17 21.95 20.87 21.53 1.7% 0.47% 0% 16736 0.3586 84.41 21.43 0% 0 0% 0 0% 0 0% 0%
20230421 21.82 22.06 21.1 21.17 -3.33% -1.67% 0% 16132 0.3474 77 21.53 0% 0 0% 0 0% 0 0% 0%
20230420 22.85 22.87 21.8 21.9 -4.45% -0.77% 0% 26843 0.5924 121.82 22.07 0% 0 0% 0 0% 0 0% 0%
20230419 22.74 23.09 22.37 22.92 1.28% 0.57% 0% 20143 0.4591 81.11 22.79 0% 0 0% 0 0% 0 0% 0%
20230418 22.89 22.94 22.3 22.63 -0.79% 0.53% 0% 13316 0.2997 52.38 22.51 0% 0 0% 0 0% 0 0% 0%
20230417 22.5 23.17 22.5 22.81 0.84% 0.13% 0% 16390 0.3734 62.89 22.78 0% 0 0% 0 0% 0 0% 0%
20230414 22.27 23.04 22.1 22.62 1.48% 0.49% 0% 21907 0.4932 78.99 22.51 0% 0 0% 0 0% 0 0% 0%
20230413 22.6 22.6 22.1 22.29 -1.37% -0.31% 0% 13082 0.2925 48.56 22.36 0% 0 0% 0 0% 0 0% 0%
20230412 22.44 22.67 22.26 22.6 0.85% 0.49% 0% 13791 0.3101 51.52 22.49 0% 0 0% 0 0% 0 0% 0%
20230411 22.38 22.69 22.21 22.41 -0.09% 0% 0% 15027 0.3368 53.69 22.41 0% 0 0% 0 0% 0 0% 0%
20230410 22.85 22.95 22.2 22.43 -1.36% -0.09% 0% 27169 0.61 91.54 22.45 0% 0 0% 0 0% 0 0% 0%
20230407 22.3 23.38 22.17 22.74 0.57% -1.09% 0% 30930 0.711 107.01 22.99 0% 0 0% 0 0% 0 0% 0%
20230406 23.88 24.1 21.86 22.61 -5.4% 0% 0% 62038 1.4027 217.39 22.61 0% 0 0% 0 0% 0 0% 0%
20230404 24.88 25 23.8 23.9 -3.86% -0.95% 0% 21260 0.5129 88.35 24.13 0% 0 0% 0 0% 0 0% 0%
20230403 24.5 25.46 24.36 24.86 0.4% 0.08% 0% 20413 0.507 80.79 24.84 0% 0 0% 0 0% 0 0% 0%
20230331 23.86 25.3 23.66 24.76 4.12% 0.36% 0% 28326 0.6988 99.22 24.67 0% 0 0% 0 0% 0 0% 0%
20230330 23.6 23.99 23.58 23.78 0.63% 0.21% 0% 11810 0.2803 34.77 23.73 0% 0 0% 0 0% 0 0% 0%
20230329 24.12 24.12 23.56 23.63 -1.34% -0.8% 0% 12991 0.3094 36.69 23.82 0% 0 0% 0 0% 0 0% 0%
20230328 24.7 24.7 23.7 23.95 -3.43% -0.62% 0% 24676 0.5947 69.24 24.1 0% 0 0% 0 0% 0 0% 0%
20230327 25.85 25.89 24.54 24.8 -1.74% -1.16% 0% 29107 0.7303 82.34 25.09 0% 0 0% 0 0% 0 0% 0%
20230324 24.7 25.25 24.43 25.24 2.27% 1.28% 0% 23883 0.5952 68.75 24.92 0% 0 0% 0 0% 0 0% 0%
20230323 25.18 25.18 24.6 24.68 -2.14% -0.4% 0% 21070 0.5222 57.92 24.78 0% 0 0% 0 0% 0 0% 0%
20230322 25.57 25.99 24.85 25.22 -1.79% -0.24% 0% 29822 0.754 85.62 25.28 0% 0 0% 0 0% 0 0% 0%
20230321 25.66 26.22 24.75 25.68 0.12% 1.22% 0% 39050 0.9907 117.71 25.37 0% 0 0% 0 0% 0 0% 0%
20230320 27.81 27.87 25.5 25.65 -8.72% -2.88% 0% 48509 1.2812 152.75 26.41 0% 0 0% 0 0% 0 0% 0%
20230317 28.44 29.75 27.7 28.1 2.7% -2.02% 0% 59964 1.7196 204.7 28.68 0% 0 0% 0 0% 0 0% 0%
20230316 26.5 27.44 26.2 27.36 2.13% 2.17% 0% 24783 0.6636 91.81 26.78 0% 0 0% 0 0% 0 0% 0%
20230315 26.24 27.44 26.21 26.79 1.06% -0.04% 0% 17266 0.4627 63.74 26.8 0% 0 0% 0 0% 0 0% 0%
20230314 26.02 27.58 26.02 26.51 0.23% -0.71% 0% 32350 0.8639 107.42 26.7 0% 0 0% 0 0% 0 0% 0%
20230313 25.89 27 25.54 26.45 1.54% -0.3% 0% 18764 0.4979 62.97 26.53 0% 0 0% 0 0% 0 0% 0%
20230310 27.15 27.58 25.89 26.05 -5.17% -1.59% 0% 29374 0.7774 93.92 26.47 0% 0 0% 0 0% 0 0% 0%
20230309 27.22 28 26.95 27.47 0.04% -0.07% 0% 16120 0.4432 54 27.49 0% 0 0% 0 0% 0 0% 0%
20230308 26.95 27.55 26.88 27.46 0.11% 0.88% 0% 13002 0.3539 39.13 27.22 0% 0 0% 0 0% 0 0% 0%
20230307 28.21 28.45 27.13 27.43 -4.22% -1.26% 0% 33646 0.9346 96.44 27.78 0% 0 0% 0 0% 0 0% 0%
20230306 28.07 28.9 27.42 28.64 3.39% 0.7% 0% 45501 1.2939 122.04 28.44 0% 0 0% 0 0% 0 0% 0%
20230303 27.1 27.89 26.9 27.7 0.36% 1.24% 0% 19987 0.5469 45.43 27.36 0% 0 0% 0 0% 0 0% 0%
20230302 28.03 28.07 27.31 27.6 -2.13% -0.14% 0% 24425 0.6752 48.61 27.64 0% 0 0% 0 0% 0 0% 0%
20230301 27.03 28.5 26.84 28.2 4.83% 2.03% 0% 44961 1.2429 80.18 27.64 0% 0 0% 0 0% 0 0% 0%
20230228 26.96 27.47 26.36 26.9 -0.22% 0.34% 0% 27592 0.7398 41.83 26.81 0% 0 0% 0 0% 0 0% 0%
20230227 27.95 28.1 26.86 26.96 -4.06% -1.21% 0% 32857 0.8967 42.49 27.29 0% 0 0% 0 0% 0 0% 0%
20230224 28.09 28.68 27.52 28.1 -1.95% 0.68% 0% 25571 0.7138 31.93 27.91 0% 0 0% 0 0% 0 0% 0%
20230223 29.58 29.58 27.7 28.66 -1.85% 1.31% 0% 46458 1.3144 59.05 28.29 0% 0 0% 0 0% 0 0% 0%
20230222 29.5 29.86 28.78 29.2 -1.02% -0.34% 0% 34365 1.007 46.66 29.3 0% 0 0% 0 0% 0 0% 0%
20230221 30.02 30.79 29.1 29.5 -2.96% -0.74% 0% 62645 1.8615 88.11 29.72 0% 0 0% 0 0% 0 0% 0%
20230220 28.6 31.29 28.13 30.4 5.37% 0.46% 0% 89998 2.7236 134.59 30.26 0% 0 0% 0 0% 0 0% 0%
20230217 28.67 29.24 27.43 28.85 2.63% 1.41% 0% 83735 2.3819 126.87 28.45 0% 0 0% 0 0% 0 0% 0%
20230216 29.75 29.83 27.85 28.11 -5.29% -2.97% 0% 77670 2.2499 132.78 28.97 0% 0 0% 0 0% 0 0% 0%
20230215 31.44 31.69 29.16 29.68 -8.08% -0.93% 0% 114041 3.4169 216.2 29.96 0% 0 0% 0 0% 0 0% 0%
20230214 30.93 32.49 30.3 32.29 12.59% 3.63% 0% 132882 4.1405 319.4 31.16 0% 0 0% 0 0% 0 0% 0%
20230213 23.96 28.68 23.74 28.68 20% 8.55% 0% 80200 2.1188 223.68 26.42 0% 0 0% 0 0% 0 0% 0%
20230210 24.53 24.53 23.68 23.9 -2.05% -0.17% 0% 24260 0.5809 70.99 23.94 0% 0 0% 0 0% 0 0% 0%
20230209 24.18 24.73 23.66 24.4 1.41% 0.45% 0% 25422 0.6175 72.01 24.29 0% 0 0% 0 0% 0 0% 0%
20230208 24.2 24.54 23.84 24.06 -2.04% -0.08% 0% 21760 0.524 62.43 24.08 0% 0 0% 0 0% 0 0% 0%
20230207 25.12 25.18 24.24 24.56 -2.85% -0.12% 0% 37510 0.9222 109.73 24.59 0% 0 0% 0 0% 0 0% 0%
20230206 24.28 26 24.05 25.28 5.2% 0.6% 0% 50359 1.2653 162.44 25.13 0% 0 0% 0 0% 0 0% 0%
20230203 24.5 24.75 23.85 24.03 -1.96% -0.58% 0% 22402 0.5415 77.14 24.17 0% 0 0% 0 0% 0 0% 0%
20230202 24.28 25.3 24.13 24.51 0.57% -1.17% 0% 45999 1.1406 154.54 24.8 0% 0 0% 0 0% 0 0% 0%
20230201 24.35 24.52 23.9 24.37 0.08% 0.7% 0% 23748 0.5748 83.36 24.2 0% 0 0% 0 0% 0 0% 0%
20230131 24.3 24.67 23.63 24.35 -0.2% 0.95% 0% 27736 0.669 90.5 24.12 0% 0 0% 0 0% 0 0% 0%
20230130 24.61 24.89 24.1 24.4 -0.37% -0.16% 0% 34134 0.8342 103.62 24.44 0% 0 0% 0 0% 0 0% 0%
20230120 22.99 24.71 22.77 24.49 6.94% 1.83% 0% 41821 1.0059 130.75 24.05 0% 0 0% 0 0% 0 0% 0%
20230119 22.84 23.08 22 22.9 -0.22% 1.37% 0% 20516 0.4635 58.99 22.59 0% 0 0% 0 0% 0 0% 0%
20230118 22.15 23.05 21.88 22.95 3.47% 1.01% 0% 25484 0.5789 74.67 22.72 0% 0 0% 0 0% 0 0% 0%
20230117 22.44 22.8 22.01 22.18 -1.9% -0.98% 0% 16601 0.3719 46.25 22.4 0% 0 0% 0 0% 0 0% 0%
20230116 22.37 22.75 21.93 22.61 1.39% 0.94% 0% 22222 0.4977 57.49 22.4 0% 0 0% 0 0% 0 0% 0%
20230113 23.7 23.7 22.13 22.3 -4.58% -1.93% 0% 40877 0.9297 101.24 22.74 0% 0 0% 0 0% 0 0% 0%
20230112 23.91 24.37 23.15 23.37 -3.07% -0.97% 0% 29092 0.6866 75.19 23.6 0% 0 0% 0 0% 0 0% 0%
20230111 24.17 25.13 23.88 24.11 -1.79% -1.55% 0% 44457 1.0887 110.04 24.49 0% 0 0% 0 0% 0 0% 0%
20230110 23.55 25.2 23.46 24.55 5.64% 0.7% 0% 54650 1.3325 144.71 24.38 0% 0 0% 0 0% 0 0% 0%
20230109 23.74 23.8 23 23.24 -1.06% -0.34% 0% 21088 0.4917 59.32 23.32 0% 0 0% 0 0% 0 0% 0%
20230106 23.63 24.49 23.12 23.49 -0.55% -0.84% 0% 31194 0.739 89.36 23.69 0% 0 0% 0 0% 0 0% 0%
20230105 24.05 24.33 23.5 23.62 -2.96% -1.05% 0% 31765 0.7583 89.27 23.87 0% 0 0% 0 0% 0 0% 0%
20230104 23.6 24.7 23.4 24.34 1.84% 1.04% 0% 35198 0.848 102.64 24.09 0% 0 0% 0 0% 0 0% 0%
20230103 23.41 24.19 22.94 23.9 1.7% 1.1% 0% 40882 0.9663 118.53 23.64 0% 0 0% 0 0% 0 0% 0%
20221230 22.95 24.19 22.51 23.5 3.62% -0.04% 0% 43331 1.0187 132.71 23.51 0% 0 0% 0 0% 0 0% 0%
20221229 22.35 23.18 22.03 22.68 -1.39% 0.27% 0% 37221 0.8421 101.38 22.62 0% 0 0% 0 0% 0 0% 0%
20221228 21.36 23 20.95 23 10.05% 4.55% 0% 63017 1.3862 155.06 22 0% 0 0% 0 0% 0 0% 0%
20221227 21.01 21.36 20.5 20.9 -1.18% 0.24% 0% 17895 0.3732 40.31 20.85 0% 0 0% 0 0% 0 0% 0%
20221226 21.45 21.66 20.77 21.15 0.05% -0.75% 0% 17085 0.3641 35.8 21.31 0% 0 0% 0 0% 0 0% 0%
20221223 21 21.65 20.35 21.14 0.52% 0.28% 0% 19612 0.4135 37.03 21.08 0% 0 0% 0 0% 0 0% 0%
20221222 23.1 23.1 20.9 21.03 -7.19% -2.32% 0% 40258 0.8669 73.33 21.53 0% 0 0% 0 0% 0 0% 0%
20221221 22.72 23.35 22.4 22.66 -2.12% -0.7% 0% 21083 0.4811 40.91 22.82 0% 0 0% 0 0% 0 0% 0%
20221220 23.02 23.77 22.68 23.15 0.13% -0.3% 0% 27455 0.6376 55.35 23.22 0% 0 0% 0 0% 0 0% 0%
20221219 22.7 24.74 22.31 23.12 2.26% -1.37% 0% 43818 1.027 90.97 23.44 0% 0 0% 0 0% 0 0% 0%
20221216 24.21 24.6 22.3 22.61 -7.75% -3.09% 0% 46311 1.0804 100.18 23.33 0% 0 0% 0 0% 0 0% 0%
20221215 24.88 25.44 24.2 24.51 -2.35% -1.33% 0% 60064 1.4919 144.49 24.84 0% 0 0% 0 0% 0 0% 0%
20221214 24.22 25.13 23.61 25.1 2.45% 2.62% 0% 71412 1.747 181.9 24.46 0% 0 0% 0 0% 0 0% 0%
20221213 23.99 24.68 23.3 24.5 1.87% 1.66% 0% 53895 1.2987 159.86 24.1 0% 0 0% 0 0% 0 0% 0%
20221212 23.5 24.8 22.28 24.05 4.61% 0.38% 0% 57643 1.3814 190.2 23.96 0% 0 0% 0 0% 0 0% 0%
20221209 23.73 23.95 22.3 22.99 -3.12% 0.31% 0% 47262 1.0832 169.21 22.92 0% 0 0% 0 0% 0 0% 0%
20221208 22.7 24.1 22.16 23.73 5.19% 1.28% 0% 37819 0.8861 143.59 23.43 0% 0 0% 0 0% 0 0% 0%
20221207 22.42 22.86 22.23 22.56 -0.09% -0.09% 0% 13013 0.2938 49.39 22.58 0% 0 0% 0 0% 0 0% 0%
20221206 22.85 22.92 22 22.58 -1.31% 0.89% 0% 22685 0.5078 78.43 22.38 0% 0 0% 0 0% 0 0% 0%
20221205 23.3 23.64 22.68 22.88 -1.59% -1.17% 0% 23519 0.5444 82.94 23.15 0% 0 0% 0 0% 0 0% 0%
20221202 22.85 23.71 22.2 23.25 2.2% 0.22% 0% 26386 0.6121 94.68 23.2 0% 0 0% 0 0% 0 0% 0%
20221201 22.18 23.09 22.02 22.75 3.6% 0.44% 0% 28799 0.6522 103.55 22.65 0% 0 0% 0 0% 0 0% 0%
20221130 22.3 22.52 21.8 21.96 -2.18% -0.27% 0% 16529 0.364 58.74 22.02 0% 0 0% 0 0% 0 0% 0%
20221129 22.73 23.01 22.2 22.45 -1.54% -0.04% 0% 20022 0.4496 68.6 22.46 0% 0 0% 0 0% 0 0% 0%
20221128 22.37 23.22 22.12 22.8 0.66% 0.31% 0% 23734 0.5394 76.28 22.73 0% 0 0% 0 0% 0 0% 0%
20221125 24.05 24.3 22.4 22.65 -7.48% -1.44% 0% 38936 0.8947 111.44 22.98 0% 0 0% 0 0% 0 0% 0%
20221124 24.5 25.19 23.84 24.48 -1.05% -0.45% 0% 27510 0.6766 75.19 24.59 0% 0 0% 0 0% 0 0% 0%
20221123 24.4 25.29 23.54 24.74 2.02% 0.94% 0% 32099 0.7866 83.31 24.51 0% 0 0% 0 0% 0 0% 0%
20221122 25.18 25.58 24.01 24.25 -4.3% -1.18% 0% 23097 0.5667 55.65 24.54 0% 0 0% 0 0% 0 0% 0%
20221121 25.3 25.59 24.56 25.34 0.36% 1.12% 0% 17036 0.427 36.35 25.06 0% 0 0% 0 0% 0 0% 0%
20221118 25.78 25.8 25 25.25 -1.67% -0.08% 0% 17471 0.4415 31.59 25.27 0% 0 0% 0 0% 0 0% 0%
20221117 26.16 26.33 25 25.68 -1.83% 0.2% 0% 21975 0.5632 31.4 25.63 0% 0 0% 0 0% 0 0% 0%
20221116 26.05 26.6 25.1 26.16 0.42% 0.96% 0% 28589 0.7407 35.27 25.91 0% 0 0% 0 0% 0 0% 0%
20221115 25.16 26.6 24.56 26.05 3.54% 0.89% 0% 37179 0.9601 43.15 25.82 0% 0 0% 0 0% 0 0% 0%
20221114 26.6 26.95 24.6 25.16 -4.95% -1.83% 0% 58612 1.502 69.03 25.63 0% 0 0% 0 0% 0 0% 0%
20221111 28.65 29.05 26.1 26.47 -6.96% -4.02% 0% 67795 1.8701 90.31 27.58 0% 0 0% 0 0% 0 0% 0%
20221110 27.81 28.76 27.53 28.45 1.43% 1.03% 0% 39866 1.1225 58.01 28.16 0% 0 0% 0 0% 0 0% 0%
20221109 27.6 28.45 26.84 28.05 1.34% 1.26% 0% 56051 1.5527 82.82 27.7 0% 0 0% 0 0% 0 0% 0%
20221108 27.31 28.76 26.87 27.68 1.39% -0.22% 0% 77835 2.1595 121.65 27.74 0% 0 0% 0 0% 0 0% 0%
20221107 28 28.84 26.81 27.3 -1.66% -0.55% 0% 97542 2.6777 162.92 27.45 0% 0 0% 0 0% 0 0% 0%
20221104 25.75 30.1 25.65 27.76 9.81% -0.14% 0% 158430 4.4039 303.05 27.8 0% 0 0% 0 0% 0 0% 0%
20221103 20.98 25.28 20.7 25.28 19.98% 7.62% 0% 154517 3.6291 335.86 23.49 0% 0 0% 0 0% 0 0% 0%
20221102 18.6 21.64 18.6 21.07 12.01% 4.1% 0% 97701 1.9774 249.72 20.24 0% 0 0% 0 0% 0 0% 0%
20221101 18.23 18.81 18.04 18.81 3.64% 1.9% 0% 25256 0.4661 68.62 18.46 0% 0 0% 0 0% 0 0% 0%
20221031 17.35 18.27 17.35 18.15 3.6% 0.83% 0% 24984 0.4498 61.93 18 0% 0 0% 0 0% 0 0% 0%
20221028 18.16 18.36 17.46 17.52 -4.16% -1.96% 0% 28248 0.5048 63.18 17.87 0% 0 0% 0 0% 0 0% 0%
20221027 18.76 19.09 18.28 18.28 -2.4% -2.04% 0% 27898 0.5205 63.49 18.66 0% 0 0% 0 0% 0 0% 0%
20221026 18.54 18.85 18.32 18.73 1.41% 0.32% 0% 28613 0.5341 63.89 18.67 0% 0 0% 0 0% 0 0% 0%
20221025 19.38 19.38 17.89 18.47 -5.67% -0.05% 0% 44909 0.8299 98.48 18.48 0% 0 0% 0 0% 0 0% 0%
20221024 19.39 19.84 19.15 19.58 0.98% 0.31% 0% 38853 0.7584 94.09 19.52 0% 0 0% 0 0% 0 0% 0%
20221021 19.15 19.67 19.1 19.39 1.25% 0.36% 0% 36228 0.7001 87.11 19.32 0% 0 0% 0 0% 0 0% 0%
20221020 19.53 19.83 18.93 19.15 -1.95% -1.08% 0% 38144 0.7385 89.04 19.36 0% 0 0% 0 0% 0 0% 0%
20221019 20.14 20.14 19.25 19.53 -2.79% 0% 0% 43699 0.8534 101.01 19.53 0% 0 0% 0 0% 0 0% 0%
20221018 20.46 20.46 19.81 20.09 -2.38% 0.25% 0% 46251 0.9267 106.88 20.04 0% 0 0% 0 0% 0 0% 0%
20221017 19.5 20.58 19.14 20.58 6.58% 3% 0% 57945 1.1578 131.89 19.98 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