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. 中科环保301175
    4. 返回上一页 刷新
股票代码（例：sz301175）       243条   (进入中科环保股票专站) 中科环保股票成本分析
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 5.72 5.74 5.71 5.74 0.7% 0.17% 0% 53517 0.3065 63.46 5.73 0% 0 0% 0 0% 0 0% 0%
20230927 5.7 5.75 5.69 5.7 0% -0.35% 0% 55721 0.3188 62.92 5.72 0% 0 0% 0 0% 0 0% 0%
20230926 5.73 5.74 5.69 5.7 -0.35% -0.18% 0% 40233 0.2297 41.32 5.71 0% 0 0% 0 0% 0 0% 0%
20230925 5.75 5.76 5.7 5.72 -0.69% -0.17% 0% 52414 0.3001 51.98 5.73 0% 0 0% 0 0% 0 0% 0%
20230922 5.7 5.77 5.69 5.76 0.88% 0.35% 0% 59861 0.3434 57.09 5.74 0% 0 0% 0 0% 0 0% 0%
20230921 5.75 5.79 5.7 5.71 -1.04% -0.35% 0% 88907 0.5098 82.61 5.73 0% 0 0% 0 0% 0 0% 0%
20230920 5.84 5.85 5.76 5.77 -1.03% -0.52% 0% 77267 0.4484 68.59 5.8 0% 0 0% 0 0% 0 0% 0%
20230919 5.87 5.88 5.83 5.83 -0.51% -0.34% 0% 61921 0.362 53.56 5.85 0% 0 0% 0 0% 0 0% 0%
20230918 5.9 5.9 5.82 5.86 -0.68% -0.17% 0% 73948 0.4338 58.88 5.87 0% 0 0% 0 0% 0 0% 0%
20230915 5.89 5.91 5.86 5.9 0.34% 0.17% 0% 81969 0.4829 61.22 5.89 0% 0 0% 0 0% 0 0% 0%
20230914 5.92 5.92 5.86 5.88 -0.84% 0% 0% 72652 0.4271 51.72 5.88 0% 0 0% 0 0% 0 0% 0%
20230913 5.9 5.96 5.85 5.93 0.51% 0.51% 0% 130827 0.7722 82.97 5.9 0% 0 0% 0 0% 0 0% 0%
20230912 5.9 5.92 5.87 5.9 -0.34% 0% 0% 68759 0.4058 36.39 5.9 0% 0 0% 0 0% 0 0% 0%
20230911 5.87 5.94 5.84 5.92 0.85% 0.34% 0% 81941 0.4835 35.22 5.9 0% 0 0% 0 0% 0 0% 0%
20230908 5.85 5.89 5.84 5.87 0.34% 0.17% 0% 77530 0.4545 25.21 5.86 0% 0 0% 0 0% 0 0% 0%
20230907 5.93 5.94 5.84 5.85 -1.35% -0.68% 0% 132071 0.7783 32.61 5.89 0% 0 0% 0 0% 0 0% 0%
20230906 5.94 5.95 5.91 5.93 -0.67% 0% 0% 101065 0.5994 24.3 5.93 0% 0 0% 0 0% 0 0% 0%
20230905 5.97 6 5.92 5.97 -0.5% 0.51% 0% 144000 0.856 32.97 5.94 0% 0 0% 0 0% 0 0% 0%
20230904 5.92 6.02 5.92 6 1.35% 0.33% 0% 144235 0.863 31.42 5.98 0% 0 0% 0 0% 0 0% 0%
20230901 5.95 5.99 5.89 5.92 -0.5% -0.17% 0% 122126 0.7236 24.27 5.93 0% 0 0% 0 0% 0 0% 0%
20230831 6.05 6.1 5.95 5.95 -1.82% -0.67% 0% 223436 1.3393 43.12 5.99 0% 0 0% 0 0% 0 0% 0%
20230830 6.19 6.2 6.05 6.06 -2.42% -0.49% 0% 362109 2.2056 72.16 6.09 0% 0 0% 0 0% 0 0% 0%
20230829 6.13 6.25 6.05 6.21 0.98% 0.65% 0% 429815 2.6528 107.82 6.17 0% 0 0% 0 0% 0 0% 0%
20230828 6.58 6.6 6.11 6.15 -1.44% -2.38% 0% 705422 4.4432 199.53 6.3 0% 0 0% 0 0% 0 0% 0%
20230825 5.84 6.47 5.84 6.24 6.3% -0.16% 0% 969837 6.0567 255.12 6.25 0% 0 0% 0 0% 0 0% 0%
20230824 5.96 5.97 5.78 5.87 -1.84% 0.34% 0% 239067 1.3978 74.04 5.85 0% 0 0% 0 0% 0 0% 0%
20230823 5.91 6.08 5.9 5.98 0.34% -0.5% 0% 267464 1.6084 88.5 6.01 0% 0 0% 0 0% 0 0% 0%
20230822 6.1 6.1 5.83 5.96 -3.25% 0.17% 0% 319406 1.901 110.75 5.95 0% 0 0% 0 0% 0 0% 0%
20230821 6.06 6.24 6.02 6.16 2.67% 0.49% 0% 482549 2.96 190.35 6.13 0% 0 0% 0 0% 0 0% 0%
20230818 5.88 6.11 5.87 6 2.04% -0.17% 0% 263720 1.5839 119.55 6.01 0% 0 0% 0 0% 0 0% 0%
20230817 5.81 5.89 5.75 5.88 1.03% 0.86% 0% 77393 0.4509 36.93 5.83 0% 0 0% 0 0% 0 0% 0%
20230816 5.87 5.88 5.82 5.82 -0.68% -0.34% 0% 52456 0.3065 25.43 5.84 0% 0 0% 0 0% 0 0% 0%
20230815 5.92 5.93 5.81 5.86 -1.18% -0.17% 0% 71222 0.4178 35.49 5.87 0% 0 0% 0 0% 0 0% 0%
20230814 5.83 5.98 5.79 5.93 0.51% 1.19% 0% 110522 0.6476 54.12 5.86 0% 0 0% 0 0% 0 0% 0%
20230811 6.02 6.03 5.89 5.9 -1.99% -1.01% 0% 116930 0.6966 56.5 5.96 0% 0 0% 0 0% 0 0% 0%
20230810 5.98 6.02 5.98 6.02 0.33% 0.33% 0% 67904 0.4076 70.77 6 0% 0 0% 0 0% 0 0% 0%
20230809 6 6.03 5.97 6 0% 0% 0% 72281 0.4336 69.77 6 0% 0 0% 0 0% 0 0% 0%
20230808 5.97 6.01 5.97 6 0.5% 0.17% 0% 56304 0.3373 22.93 5.99 0% 0 0% 0 0% 0 0% 0%
20230807 6.02 6.02 5.96 5.97 -0.83% -0.17% 0% 55687 0.333 21.73 5.98 0% 0 0% 0 0% 0 0% 0%
20230804 6.02 6.04 6 6.02 0.17% 0% 0% 96278 0.5797 37.54 6.02 0% 0 0% 0 0% 0 0% 0%
20230803 5.99 6.01 5.96 6.01 0.33% 0.5% 0% 71894 0.43 27.51 5.98 0% 0 0% 0 0% 0 0% 0%
20230802 6.01 6.01 5.98 5.99 -0.33% 0% 0% 59521 0.3567 21.68 5.99 0% 0 0% 0 0% 0 0% 0%
20230801 6.03 6.04 5.99 6.01 -0.5% 0% 0% 93223 0.5601 31.55 6.01 0% 0 0% 0 0% 0 0% 0%
20230731 6 6.07 6 6.04 0.67% 0.17% 0% 137871 0.832 45.8 6.03 0% 0 0% 0 0% 0 0% 0%
20230728 5.97 6.02 5.92 6 0.33% 0.5% 0% 121050 0.7227 39.17 5.97 0% 0 0% 0 0% 0 0% 0%
20230727 6.04 6.07 5.96 5.98 -0.99% -0.33% 0% 137604 0.8255 44.15 6 0% 0 0% 0 0% 0 0% 0%
20230726 5.96 6.1 5.94 6.04 1.34% 0% 0% 271482 1.641 81.84 6.04 0% 0 0% 0 0% 0 0% 0%
20230725 5.93 5.98 5.91 5.96 1.02% 0.17% 0% 122619 0.729 76.81 5.95 0% 0 0% 0 0% 0 0% 0%
20230724 5.9 5.93 5.88 5.9 0% 0% 0% 57111 0.337 31.91 5.9 0% 0 0% 0 0% 0 0% 0%
20230721 5.88 5.91 5.86 5.9 0.34% 0.17% 0% 74848 0.4405 34.92 5.89 0% 0 0% 0 0% 0 0% 0%
20230720 5.94 5.95 5.88 5.88 -1.18% -0.51% 0% 129927 0.768 58.62 5.91 0% 0 0% 0 0% 0 0% 0%
20230719 5.93 6.04 5.93 5.95 0.68% -0.5% 0% 168909 1.0093 74.53 5.98 0% 0 0% 0 0% 0 0% 0%
20230718 5.93 5.95 5.86 5.91 -0.34% 0.34% 0% 103246 0.6083 41.83 5.89 0% 0 0% 0 0% 0 0% 0%
20230717 5.91 5.96 5.84 5.93 -0.5% 0.68% 0% 189240 1.1142 75.76 5.89 0% 0 0% 0 0% 0 0% 0%
20230714 6 6 5.93 5.96 -0.67% 0% 0% 142453 0.8492 59.26 5.96 0% 0 0% 0 0% 0 0% 0%
20230713 5.98 6.03 5.98 6 0.33% 0% 0% 146359 0.8781 63.45 6 0% 0 0% 0 0% 0 0% 0%
20230712 6 6.02 5.96 5.98 0% -0.17% 0% 163735 0.9803 78.34 5.99 0% 0 0% 0 0% 0 0% 0%
20230711 6.07 6.09 5.96 5.98 -1.64% -0.33% 0% 298820 1.7932 136.06 6 0% 0 0% 0 0% 0 0% 0%
20230710 6.34 6.37 6.05 6.08 -3.49% -0.82% 0% 381581 2.3404 205.87 6.13 0% 0 0% 0 0% 0 0% 0%
20230707 6.36 6.42 6.26 6.3 -1.25% -0.47% 0% 141047 0.8922 86.32 6.33 0% 0 0% 0 0% 0 0% 0%
20230706 6.42 6.48 6.35 6.38 -1.69% -0.47% 0% 180109 1.1545 107.6 6.41 0% 0 0% 0 0% 0 0% 0%
20230705 6.33 6.51 6.32 6.49 2.53% 0.62% 0% 295449 1.9059 197.36 6.45 0% 0 0% 0 0% 0 0% 0%
20230704 6.27 6.33 6.22 6.33 0.8% 0.8% 0% 118382 0.743 80.84 6.28 0% 0 0% 0 0% 0 0% 0%
20230703 6.23 6.29 6.2 6.28 0.8% 0.48% 0% 126789 0.7929 83.4 6.25 0% 0 0% 0 0% 0 0% 0%
20230630 6.22 6.27 6.21 6.23 0.16% -0.16% 0% 92602 0.5778 60.99 6.24 0% 0 0% 0 0% 0 0% 0%
20230629 6.19 6.25 6.17 6.22 0% 0% 0% 76538 0.4758 49.11 6.22 0% 0 0% 0 0% 0 0% 0%
20230628 6.28 6.28 6.17 6.22 -0.96% 0.16% 0% 108845 0.6759 66.39 6.21 0% 0 0% 0 0% 0 0% 0%
20230627 6.26 6.3 6.2 6.28 0% 0.32% 0% 115584 0.723 66.43 6.26 0% 0 0% 0 0% 0 0% 0%
20230626 6.22 6.3 6.18 6.28 1.78% 0.32% 0% 180837 1.1323 99.61 6.26 0% 0 0% 0 0% 0 0% 0%
20230621 6.16 6.19 6.12 6.17 0.16% 0.33% 0% 77409 0.4763 44.21 6.15 0% 0 0% 0 0% 0 0% 0%
20230620 6.25 6.26 6.16 6.16 -1.6% -0.48% 0% 105640 0.6536 60.97 6.19 0% 0 0% 0 0% 0 0% 0%
20230619 6.24 6.3 6.23 6.26 -0.48% 0% 0% 89591 0.5612 52.1 6.26 0% 0 0% 0 0% 0 0% 0%
20230616 6.2 6.32 6.19 6.29 1.45% 0.32% 0% 128387 0.8055 74.42 6.27 0% 0 0% 0 0% 0 0% 0%
20230615 6.18 6.21 6.16 6.2 0.32% 0.32% 0% 79569 0.4919 46.46 6.18 0% 0 0% 0 0% 0 0% 0%
20230614 6.23 6.23 6.17 6.18 -0.64% -0.16% 0% 87655 0.543 49.47 6.19 0% 0 0% 0 0% 0 0% 0%
20230613 6.21 6.23 6.17 6.22 -0.16% 0.32% 0% 101412 0.6284 52.97 6.2 0% 0 0% 0 0% 0 0% 0%
20230612 6.26 6.3 6.2 6.23 -1.58% 0% 0% 139131 0.8672 71.85 6.23 0% 0 0% 0 0% 0 0% 0%
20230609 6.27 6.44 6.26 6.33 2.43% -0.47% 0% 256738 1.6318 140.81 6.36 0% 0 0% 0 0% 0 0% 0%
20230608 6.15 6.22 6.11 6.18 0.49% 0.32% 0% 87034 0.5364 49.55 6.16 0% 0 0% 0 0% 0 0% 0%
20230607 6.15 6.18 6.13 6.15 0% 0.16% 0% 79534 0.4887 41.78 6.14 0% 0 0% 0 0% 0 0% 0%
20230606 6.28 6.28 6.14 6.15 -2.54% -0.81% 0% 132979 0.8251 67.94 6.2 0% 0 0% 0 0% 0 0% 0%
20230605 6.28 6.37 6.23 6.31 0.16% 0.48% 0% 115313 0.7243 57.36 6.28 0% 0 0% 0 0% 0 0% 0%
20230602 6.28 6.31 6.26 6.3 0.32% 0.16% 0% 104536 0.6574 51.32 6.29 0% 0 0% 0 0% 0 0% 0%
20230601 6.32 6.34 6.23 6.28 -0.95% 0.16% 0% 164487 1.032 79.26 6.27 0% 0 0% 0 0% 0 0% 0%
20230531 6.33 6.44 6.3 6.34 1.12% -0.31% 0% 253301 1.6119 118.08 6.36 0% 0 0% 0 0% 0 0% 0%
20230530 6.18 6.29 6.16 6.27 1.13% 0.48% 0% 157378 0.9813 64.08 6.24 0% 0 0% 0 0% 0 0% 0%
20230529 6.22 6.26 6.16 6.2 -0.16% 0% 0% 117081 0.7263 43.05 6.2 0% 0 0% 0 0% 0 0% 0%
20230526 6.32 6.35 6.19 6.21 -2.2% -0.48% 0% 184447 1.1502 60.5 6.24 0% 0 0% 0 0% 0 0% 0%
20230525 6.2 6.37 6.16 6.35 2.25% 1.28% 0% 219861 1.3791 56.3 6.27 0% 0 0% 0 0% 0 0% 0%
20230524 6.29 6.32 6.22 6.26 0.16% -0.16% 0% 158470 0.9941 33.87 6.27 0% 0 0% 0 0% 0 0% 0%
20230523 6.51 6.52 6.25 6.25 -3.85% -1.57% 0% 221419 1.4069 44.05 6.35 0% 0 0% 0 0% 0 0% 0%
20230522 6.52 6.59 6.44 6.5 -0.31% -0.31% 0% 160455 1.0458 31.74 6.52 0% 0 0% 0 0% 0 0% 0%
20230519 6.73 6.74 6.48 6.52 -2.69% -0.76% 0% 246879 1.621 49.23 6.57 0% 0 0% 0 0% 0 0% 0%
20230518 6.9 6.9 6.65 6.7 -2.19% -0.3% 0% 288779 1.9406 60.78 6.72 0% 0 0% 0 0% 0 0% 0%
20230517 6.76 7.01 6.7 6.85 1.18% -0.15% 0% 329127 2.2593 74.4 6.86 0% 0 0% 0 0% 0 0% 0%
20230516 6.78 6.96 6.73 6.77 -0.29% -1.17% 0% 349220 2.3916 83.14 6.85 0% 0 0% 0 0% 0 0% 0%
20230515 6.88 6.89 6.59 6.79 -0.88% 0.74% 0% 383971 2.587 96.54 6.74 0% 0 0% 0 0% 0 0% 0%
20230510 6.88 7.45 6.81 7.28 4% 1.53% 0% 911356 6.5335 283.85 7.17 0% 0 0% 0 0% 0 0% 0%
20230509 6.67 7.35 6.64 7 3.7% -0.43% 0% 863746 6.0706 329.9 7.03 0% 0 0% 0 0% 0 0% 0%
20230508 6.56 6.85 6.48 6.75 4.01% 1.2% 0% 502465 3.3491 258.23 6.67 0% 0 0% 0 0% 0 0% 0%
20230505 6.3 6.63 6.3 6.49 2.69% -0.15% 0% 338111 2.1966 214.65 6.5 0% 0 0% 0 0% 0 0% 0%
20230504 6.23 6.33 6.2 6.32 1.61% 0.48% 0% 135730 0.8531 102.35 6.29 0% 0 0% 0 0% 0 0% 0%
20230428 6.17 6.23 6.13 6.22 0.97% 0.32% 0% 76578 0.4747 58.9 6.2 0% 0 0% 0 0% 0 0% 0%
20230427 6.18 6.18 6.12 6.16 -0.32% 0.16% 0% 65745 0.4042 50.3 6.15 0% 0 0% 0 0% 0 0% 0%
20230426 6.11 6.22 6.05 6.18 1.15% 0.16% 0% 100445 0.6196 74.41 6.17 0% 0 0% 0 0% 0 0% 0%
20230425 6.1 6.18 5.99 6.11 0.49% 0.49% 0% 91541 0.5564 69.15 6.08 0% 0 0% 0 0% 0 0% 0%
20230424 6.07 6.11 6.01 6.08 -0.16% 0.16% 0% 52000 0.3154 40 6.07 0% 0 0% 0 0% 0 0% 0%
20230421 6.22 6.26 6.08 6.09 -2.56% -1.14% 0% 92504 0.5701 70.4 6.16 0% 0 0% 0 0% 0 0% 0%
20230420 6.33 6.33 6.21 6.25 -0.64% -0.16% 0% 92062 0.5764 73.09 6.26 0% 0 0% 0 0% 0 0% 0%
20230419 6.22 6.32 6.16 6.29 1.13% 0.64% 0% 109834 0.6864 89.57 6.25 0% 0 0% 0 0% 0 0% 0%
20230418 6.31 6.31 6.21 6.22 -1.11% -0.32% 0% 68702 0.4286 54.96 6.24 0% 0 0% 0 0% 0 0% 0%
20230417 6.21 6.32 6.2 6.29 0.8% 0.16% 0% 98828 0.6203 73.87 6.28 0% 0 0% 0 0% 0 0% 0%
20230414 6.22 6.26 6.18 6.24 0.32% 0.32% 0% 68653 0.4271 50.22 6.22 0% 0 0% 0 0% 0 0% 0%
20230413 6.16 6.24 6.15 6.22 0.65% 0.48% 0% 69513 0.4304 50.15 6.19 0% 0 0% 0 0% 0 0% 0%
20230412 6.17 6.21 6.12 6.18 0.65% 0% 0% 51413 0.3175 37.28 6.18 0% 0 0% 0 0% 0 0% 0%
20230411 6.16 6.18 6.11 6.14 -0.32% 0.16% 0% 50242 0.3082 33.9 6.13 0% 0 0% 0 0% 0 0% 0%
20230410 6.22 6.26 6.14 6.16 -0.96% -0.65% 0% 57638 0.3571 35.73 6.2 0% 0 0% 0 0% 0 0% 0%
20230407 6.17 6.23 6.17 6.22 0.81% 0.16% 0% 52675 0.327 30.36 6.21 0% 0 0% 0 0% 0 0% 0%
20230406 6.19 6.21 6.16 6.17 -0.64% -0.16% 0% 60462 0.3735 32.86 6.18 0% 0 0% 0 0% 0 0% 0%
20230404 6.22 6.26 6.16 6.21 -0.32% 0% 0% 93606 0.5813 48.15 6.21 0% 0 0% 0 0% 0 0% 0%
20230403 6.24 6.26 6.18 6.23 0.16% 0.32% 0% 85673 0.5321 42.95 6.21 0% 0 0% 0 0% 0 0% 0%
20230331 6.17 6.25 6.16 6.22 0.65% 0.32% 0% 66712 0.4135 32.44 6.2 0% 0 0% 0 0% 0 0% 0%
20230330 6.19 6.19 6.14 6.18 0% 0.32% 0% 59735 0.3682 27.38 6.16 0% 0 0% 0 0% 0 0% 0%
20230329 6.27 6.28 6.1 6.18 -0.96% -0.16% 0% 78813 0.4882 35.01 6.19 0% 0 0% 0 0% 0 0% 0%
20230328 6.32 6.33 6.23 6.24 -1.27% -0.32% 0% 102398 0.6412 44.54 6.26 0% 0 0% 0 0% 0 0% 0%
20230327 6.38 6.39 6.25 6.32 -1.1% 0% 0% 118236 0.7469 49.99 6.32 0% 0 0% 0 0% 0 0% 0%
20230324 6.48 6.49 6.36 6.39 -1.54% -0.16% 0% 133547 0.8543 57.36 6.4 0% 0 0% 0 0% 0 0% 0%
20230323 6.44 6.52 6.44 6.49 0.62% 0.31% 0% 116295 0.7529 71.49 6.47 0% 0 0% 0 0% 0 0% 0%
20230322 6.42 6.51 6.41 6.45 0.47% 0% 0% 106196 0.6854 42.35 6.45 0% 0 0% 0 0% 0 0% 0%
20230321 6.4 6.43 6.34 6.42 0.31% 0.63% 0% 115597 0.7376 46.1 6.38 0% 0 0% 0 0% 0 0% 0%
20230320 6.44 6.52 6.37 6.4 -0.47% -0.62% 0% 124188 0.7994 47.57 6.44 0% 0 0% 0 0% 0 0% 0%
20230317 6.39 6.55 6.36 6.43 1.26% -0.31% 0% 126957 0.8192 47.67 6.45 0% 0 0% 0 0% 0 0% 0%
20230316 6.46 6.54 6.33 6.35 -2.16% -0.94% 0% 126808 0.8133 44.63 6.41 0% 0 0% 0 0% 0 0% 0%
20230315 6.41 6.56 6.36 6.49 1.88% 0% 0% 148897 0.9669 52.46 6.49 0% 0 0% 0 0% 0 0% 0%
20230314 6.59 6.59 6.34 6.37 -3.34% -0.93% 0% 171210 1.1006 61.65 6.43 0% 0 0% 0 0% 0 0% 0%
20230313 6.59 6.67 6.47 6.59 -0.3% 0.61% 0% 177894 1.1645 70.11 6.55 0% 0 0% 0 0% 0 0% 0%
20230310 6.61 6.8 6.6 6.61 -1.34% -1.2% 0% 243960 1.6321 103.79 6.69 0% 0 0% 0 0% 0 0% 0%
20230309 6.58 6.78 6.48 6.7 1.67% 0.6% 0% 300469 2.0023 137.55 6.66 0% 0 0% 0 0% 0 0% 0%
20230308 6.61 6.63 6.5 6.59 -0.9% 0.61% 0% 172789 1.1316 84.28 6.55 0% 0 0% 0 0% 0 0% 0%
20230307 6.63 6.81 6.62 6.65 -0.45% -0.89% 0% 292137 1.9616 149.99 6.71 0% 0 0% 0 0% 0 0% 0%
20230306 6.7 6.81 6.63 6.68 -0.15% -0.15% 0% 262078 1.7542 146.23 6.69 0% 0 0% 0 0% 0 0% 0%
20230303 6.47 6.78 6.45 6.69 3.08% 0.6% 0% 378839 2.521 225.53 6.65 0% 0 0% 0 0% 0 0% 0%
20230302 6.39 6.57 6.36 6.49 1.56% 0.15% 0% 195022 1.2638 134.04 6.48 0% 0 0% 0 0% 0 0% 0%
20230301 6.34 6.39 6.31 6.39 0.95% 0.47% 0% 68388 0.4347 47.1 6.36 0% 0 0% 0 0% 0 0% 0%
20230228 6.32 6.34 6.26 6.33 0.64% 0.48% 0% 56099 0.3537 36.44 6.3 0% 0 0% 0 0% 0 0% 0%
20230227 6.35 6.36 6.28 6.29 -1.1% -0.32% 0% 56872 0.3591 34.79 6.31 0% 0 0% 0 0% 0 0% 0%
20230224 6.44 6.46 6.35 6.36 -1.24% -0.31% 0% 75760 0.4834 42.93 6.38 0% 0 0% 0 0% 0 0% 0%
20230223 6.49 6.54 6.42 6.44 0% -0.62% 0% 112512 0.729 61.35 6.48 0% 0 0% 0 0% 0 0% 0%
20230222 6.37 6.47 6.36 6.44 0.31% 0.47% 0% 82610 0.5298 44.71 6.41 0% 0 0% 0 0% 0 0% 0%
20230221 6.37 6.44 6.34 6.42 0.47% 0.47% 0% 69810 0.4463 36.38 6.39 0% 0 0% 0 0% 0 0% 0%
20230220 6.36 6.41 6.28 6.39 1.11% 0.63% 0% 91506 0.5808 43.45 6.35 0% 0 0% 0 0% 0 0% 0%
20230217 6.32 6.39 6.3 6.32 0.48% -0.32% 0% 99055 0.628 48.46 6.34 0% 0 0% 0 0% 0 0% 0%
20230216 6.49 6.5 6.25 6.29 -3.23% -1.56% 0% 149665 0.9565 74.41 6.39 0% 0 0% 0 0% 0 0% 0%
20230215 6.49 6.52 6.43 6.5 0% 0.46% 0% 106220 0.6875 55.57 6.47 0% 0 0% 0 0% 0 0% 0%
20230214 6.59 6.59 6.48 6.5 -1.37% -0.15% 0% 123568 0.804 66.75 6.51 0% 0 0% 0 0% 0 0% 0%
20230213 6.51 6.64 6.47 6.59 1.54% 0.46% 0% 177001 1.1608 100.06 6.56 0% 0 0% 0 0% 0 0% 0%
20230210 6.48 6.53 6.45 6.49 0.15% 0.15% 0% 102356 0.6636 60.83 6.48 0% 0 0% 0 0% 0 0% 0%
20230209 6.41 6.48 6.39 6.48 0.78% 0.47% 0% 115810 0.7473 71.95 6.45 0% 0 0% 0 0% 0 0% 0%
20230208 6.55 6.56 6.43 6.43 -1.83% -0.62% 0% 143614 0.9292 93.86 6.47 0% 0 0% 0 0% 0 0% 0%
20230207 6.29 6.55 6.27 6.55 4.3% 1.55% 0% 310229 2.0016 225.95 6.45 0% 0 0% 0 0% 0 0% 0%
20230206 6.28 6.3 6.23 6.28 0% 0.16% 0% 63850 0.4005 57.17 6.27 0% 0 0% 0 0% 0 0% 0%
20230203 6.29 6.3 6.19 6.28 -0.16% 0.64% 0% 112690 0.7035 102.79 6.24 0% 0 0% 0 0% 0 0% 0%
20230202 6.33 6.34 6.28 6.29 -0.63% -0.16% 0% 103712 0.6538 102.66 6.3 0% 0 0% 0 0% 0 0% 0%
20230201 6.29 6.33 6.23 6.33 1.12% 0.8% 0% 111882 0.7026 118.87 6.28 0% 0 0% 0 0% 0 0% 0%
20230131 6.24 6.26 6.2 6.26 0.32% 0.48% 0% 91576 0.5709 102.05 6.23 0% 0 0% 0 0% 0 0% 0%
20230130 6.21 6.26 6.2 6.24 1.3% 0.16% 0% 114810 0.7154 129.24 6.23 0% 0 0% 0 0% 0 0% 0%
20230120 6.15 6.21 6.14 6.16 0.65% -0.16% 0% 110399 0.6811 114.1 6.17 0% 0 0% 0 0% 0 0% 0%
20230119 6.05 6.12 6.05 6.12 0.66% 0.33% 0% 67826 0.4136 74.81 6.1 0% 0 0% 0 0% 0 0% 0%
20230118 6.04 6.09 6.03 6.08 0.66% 0% 0% 42035 0.2554 43.22 6.08 0% 0 0% 0 0% 0 0% 0%
20230117 6.1 6.1 6.04 6.04 -0.49% -0.49% 0% 52704 0.3198 52.2 6.07 0% 0 0% 0 0% 0 0% 0%
20230116 6.05 6.13 6.04 6.07 0.5% -0.33% 0% 83297 0.5076 81.25 6.09 0% 0 0% 0 0% 0 0% 0%
20230113 6.01 6.06 6.01 6.04 0% 0.17% 0% 52078 0.3141 52.09 6.03 0% 0 0% 0 0% 0 0% 0%
20230112 5.98 6.07 5.96 6.04 1% 0.17% 0% 55538 0.3348 55.85 6.03 0% 0 0% 0 0% 0 0% 0%
20230111 6.05 6.06 5.97 5.98 -1.16% -0.66% 0% 73136 0.44 74.12 6.02 0% 0 0% 0 0% 0 0% 0%
20230110 6.1 6.1 6.05 6.05 -1.14% -0.17% 0% 84262 0.5105 87.41 6.06 0% 0 0% 0 0% 0 0% 0%
20230109 6.18 6.19 6.05 6.12 0% 0.66% 0% 193917 1.179 206.19 6.08 0% 0 0% 0 0% 0 0% 0%
20230106 6.19 6.24 6.11 6.12 -1.29% -0.81% 0% 77890 0.4809 98.42 6.17 0% 0 0% 0 0% 0 0% 0%
20230105 6.19 6.21 6.16 6.2 0.16% 0.16% 0% 65143 0.4034 83.88 6.19 0% 0 0% 0 0% 0 0% 0%
20230104 6.2 6.22 6.15 6.19 -0.16% 0% 0% 59945 0.3708 76.24 6.19 0% 0 0% 0 0% 0 0% 0%
20230103 6.09 6.2 6.08 6.2 2.14% 0.65% 0% 58508 0.3602 73.84 6.16 0% 0 0% 0 0% 0 0% 0%
20221230 6.07 6.13 6.07 6.07 0.33% -0.33% 0% 31921 0.1944 49.29 6.09 0% 0 0% 0 0% 0 0% 0%
20221229 6.08 6.15 6.05 6.05 -1.14% -0.66% 0% 39261 0.2392 40.5 6.09 0% 0 0% 0 0% 0 0% 0%
20221228 6.22 6.23 6.1 6.12 -1.61% -0.33% 0% 41710 0.256 38.56 6.14 0% 0 0% 0 0% 0 0% 0%
20221227 6.21 6.28 6.16 6.22 0% 0% 0% 47849 0.2974 41.16 6.22 0% 0 0% 0 0% 0 0% 0%
20221226 6.11 6.24 6.09 6.22 2.13% 0.65% 0% 52832 0.3267 39.03 6.18 0% 0 0% 0 0% 0 0% 0%
20221223 6.09 6.12 6.03 6.09 0.5% 0.16% 0% 44332 0.2696 28.63 6.08 0% 0 0% 0 0% 0 0% 0%
20221222 6.22 6.25 6.04 6.06 -2.1% -1.46% 0% 64233 0.395 38.47 6.15 0% 0 0% 0 0% 0 0% 0%
20221221 6.29 6.31 6.1 6.19 -2.21% 0% 0% 83850 0.5191 45.54 6.19 0% 0 0% 0 0% 0 0% 0%
20221220 6.33 6.35 6.23 6.33 0.64% 0.48% 0% 49847 0.314 26.73 6.3 0% 0 0% 0 0% 0 0% 0%
20221219 6.44 6.47 6.24 6.29 -2.33% -0.63% 0% 92681 0.5865 44.67 6.33 0% 0 0% 0 0% 0 0% 0%
20221216 6.61 6.61 6.41 6.44 -2.72% -0.46% 0% 113315 0.7331 48.18 6.47 0% 0 0% 0 0% 0 0% 0%
20221215 6.73 6.73 6.59 6.62 -1.63% -0.15% 0% 124244 0.8237 53.36 6.63 0% 0 0% 0 0% 0 0% 0%
20221214 6.83 6.9 6.72 6.73 -2.46% -1.03% 0% 107148 0.7288 51.29 6.8 0% 0 0% 0 0% 0 0% 0%
20221213 6.78 6.92 6.72 6.9 0.88% 1.17% 0% 175634 1.1977 67.1 6.82 0% 0 0% 0 0% 0 0% 0%
20221212 6.77 6.95 6.71 6.84 1.18% -0.44% 0% 173759 1.194 59.74 6.87 0% 0 0% 0 0% 0 0% 0%
20221209 6.7 6.77 6.68 6.76 0.9% 0.3% 0% 110428 0.7439 31.39 6.74 0% 0 0% 0 0% 0 0% 0%
20221208 6.82 6.82 6.67 6.7 -2.19% -0.45% 0% 142640 0.9593 36.73 6.73 0% 0 0% 0 0% 0 0% 0%
20221207 6.82 6.92 6.77 6.85 0.44% 0% 0% 137771 0.9439 33.76 6.85 0% 0 0% 0 0% 0 0% 0%
20221206 7.05 7.08 6.81 6.82 -3.94% -1.45% 0% 267098 1.8478 54.74 6.92 0% 0 0% 0 0% 0 0% 0%
20221205 6.91 7.15 6.81 7.1 3.5% 1.14% 0% 413289 2.9007 88.55 7.02 0% 0 0% 0 0% 0 0% 0%
20221202 6.85 6.89 6.8 6.86 -0.44% 0.15% 0% 160440 1.099 36.23 6.85 0% 0 0% 0 0% 0 0% 0%
20221201 6.89 6.92 6.77 6.89 0.29% 0.73% 0% 259771 1.7761 59.42 6.84 0% 0 0% 0 0% 0 0% 0%
20221130 7.05 7.08 6.84 6.87 -3.92% -0.72% 0% 376331 2.6027 90.62 6.92 0% 0 0% 0 0% 0 0% 0%
20221129 7.05 7.19 6.92 7.15 0.28% 1.56% 0% 521152 3.6696 135.86 7.04 0% 0 0% 0 0% 0 0% 0%
20221128 6.68 7.32 6.61 7.13 5.32% 1.42% 0% 734636 5.165 215.61 7.03 0% 0 0% 0 0% 0 0% 0%
20221125 6.61 7.01 6.61 6.77 1.8% -1.31% 0% 524817 3.6003 185.31 6.86 0% 0 0% 0 0% 0 0% 0%
20221124 6.78 6.8 6.59 6.65 -5.27% -0.75% 0% 519502 3.479 208.1 6.7 0% 0 0% 0 0% 0 0% 0%
20221123 6.17 7.04 6.15 7.02 12.68% 3.54% 0% 996615 6.7615 482.52 6.78 0% 0 0% 0 0% 0 0% 0%
20221122 6.14 6.36 6.1 6.23 1.96% 0% 0% 133849 0.8338 104.19 6.23 0% 0 0% 0 0% 0 0% 0%
20221121 6.16 6.16 6.08 6.11 -1.13% 0% 0% 68141 0.4163 51.17 6.11 0% 0 0% 0 0% 0 0% 0%
20221118 6.3 6.31 6.17 6.18 -1.59% -0.96% 0% 99455 0.6202 68.23 6.24 0% 0 0% 0 0% 0 0% 0%
20221117 6.31 6.31 6.25 6.28 -0.63% 0.16% 0% 82379 0.5164 49.21 6.27 0% 0 0% 0 0% 0 0% 0%
20221116 6.3 6.39 6.27 6.32 0.32% 0% 0% 118166 0.7465 68.16 6.32 0% 0 0% 0 0% 0 0% 0%
20221115 6.24 6.3 6.22 6.3 1.29% 0.48% 0% 87893 0.5514 46.64 6.27 0% 0 0% 0 0% 0 0% 0%
20221114 6.29 6.3 6.17 6.22 -0.96% -0.16% 0% 93856 0.5851 48.09 6.23 0% 0 0% 0 0% 0 0% 0%
20221111 6.39 6.39 6.27 6.28 0.32% -0.48% 0% 108268 0.6835 51.06 6.31 0% 0 0% 0 0% 0 0% 0%
20221110 6.31 6.33 6.25 6.26 -0.79% -0.48% 0% 89610 0.5635 42.08 6.29 0% 0 0% 0 0% 0 0% 0%
20221109 6.45 6.45 6.31 6.31 -1.41% -0.63% 0% 110905 0.7037 53.27 6.35 0% 0 0% 0 0% 0 0% 0%
20221108 6.34 6.44 6.28 6.4 0.47% 0.47% 0% 134017 0.8538 65.85 6.37 0% 0 0% 0 0% 0 0% 0%
20221107 6.34 6.48 6.34 6.37 -0.78% -0.47% 0% 186638 1.1942 95.92 6.4 0% 0 0% 0 0% 0 0% 0%
20221104 6.41 6.54 6.31 6.42 2.23% -0.31% 0% 297537 1.9171 164.24 6.44 0% 0 0% 0 0% 0 0% 0%
20221103 6.25 6.41 6.22 6.28 -0.95% -0.48% 0% 148697 0.9387 94.04 6.31 0% 0 0% 0 0% 0 0% 0%
20221102 6.18 6.42 6.09 6.34 2.76% 1.77% 0% 257173 1.6026 166.62 6.23 0% 0 0% 0 0% 0 0% 0%
20221101 6.2 6.23 6.11 6.17 0.65% 0.33% 0% 132545 0.8149 97.39 6.15 0% 0 0% 0 0% 0 0% 0%
20221031 5.68 6.39 5.67 6.13 7.17% 0.33% 0% 273508 1.6709 203.93 6.11 0% 0 0% 0 0% 0 0% 0%
20221028 6.08 6.09 5.7 5.72 -5.92% -2.39% 0% 135408 0.7932 112.97 5.86 0% 0 0% 0 0% 0 0% 0%
20221027 6.11 6.14 6.07 6.08 -0.16% -0.49% 0% 85935 0.5249 77.93 6.11 0% 0 0% 0 0% 0 0% 0%
20221026 5.95 6.13 5.95 6.09 1.84% 0.33% 0% 83142 0.5049 74.54 6.07 0% 0 0% 0 0% 0 0% 0%
20221025 6.03 6.06 5.87 5.98 -1.48% 0.34% 0% 72711 0.4336 63.57 5.96 0% 0 0% 0 0% 0 0% 0%
20221024 6.18 6.27 5.99 6.07 -0.65% -0.98% 0% 104495 0.6404 95.61 6.13 0% 0 0% 0 0% 0 0% 0%
20221021 6.1 6.16 6.06 6.11 0.16% 0% 0% 53458 0.3267 50.73 6.11 0% 0 0% 0 0% 0 0% 0%
20221020 6.08 6.16 6 6.1 -0.16% 0.33% 0% 84237 0.5122 78.2 6.08 0% 0 0% 0 0% 0 0% 0%
20221019 6.18 6.21 6.11 6.11 -0.97% -0.49% 0% 72314 0.4442 70.05 6.14 0% 0 0% 0 0% 0 0% 0%
20221018 6.24 6.28 6.17 6.17 -1.28% -0.64% 0% 100127 0.6218 96.94 6.21 0% 0 0% 0 0% 0 0% 0%
20221017 6.09 6.27 6.07 6.25 1.96% 0.81% 0% 100156 0.6211 97.75 6.2 0% 0 0% 0 0% 0 0% 0%
20220720 9.2 9.3 8.33 8.62 -3.15% -0.92% 0% 1323012 11.5054 80.51 8.7 0% 0 0% 0 0% 0 0% 0%
20220719 9.4 9.46 8.82 8.9 -10.28% -2.41% 0% 1513052 13.7932 93.9 9.12 0% 0 0% 0 0% 0 0% 0%
20220718 9.16 10.38 8.88 9.92 14.29% 3.98% 0% 1690862 16.1286 108.71 9.54 0% 0 0% 0 0% 0 0% 0%
20220715 9.18 9.72 8.64 8.68 -5.34% -4.93% 0% 1586966 14.4845 99.34 9.13 0% 0 0% 0 0% 0 0% 0%
20220714 8.5 9.47 8.14 9.17 5.4% 3.85% 0% 1751678 15.4704 105.9 8.83 0% 0 0% 0 0% 0 0% 0%
20220713 8.18 8.98 8 8.7 5.84% 2.23% 0% 1874112 15.948 111.35 8.51 0% 0 0% 0 0% 0 0% 0%
20220712 6.79 8.35 6.72 8.22 17.77% 7.03% 0% 1940893 14.9073 110.19 7.68 0% 0 0% 0 0% 0 0% 0%
20220711 7.58 7.76 6.97 6.98 -13.08% -4.38% 0% 1571374 11.4698 93.89 7.3 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