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. 菲菱科思301191
    4. 返回上一页 刷新
股票代码（例：sz301191）       273条   (进入菲菱科思股票专站) 菲菱科思股票成本分析
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 119.73 135.88 118.15 135.88 15.01% 7.42% 0% 93918 11.8797 152.18 126.49 0% 0 0% 0 0% 0 0% 0%
20230927 121 125.5 117.27 118.15 -5.24% -2.77% 0% 75166 9.1342 120.62 121.52 0% 0 0% 0 0% 0 0% 0%
20230926 125.82 129.12 119.85 124.68 1.95% 0.31% 0% 78649 9.7763 130.42 124.3 0% 0 0% 0 0% 0 0% 0%
20230925 112.97 131.8 111.11 122.3 11.04% 3.13% 0% 99248 11.7694 152.95 118.59 0% 0 0% 0 0% 0 0% 0%
20230922 91.8 110.14 90.19 110.14 20% 9.16% 0% 86911 8.769 119.73 100.9 0% 0 0% 0 0% 0 0% 0%
20230921 88.4 93.64 86.15 91.78 3.82% 0.85% 0% 57089 5.1955 77.73 91.01 0% 0 0% 0 0% 0 0% 0%
20230920 89 95.5 88.31 88.4 2.43% -3.18% 0% 64199 5.8614 92.17 91.3 0% 0 0% 0 0% 0 0% 0%
20230919 88.28 89 85.67 86.3 -3.16% -0.54% 0% 35146 3.0496 50.58 86.77 0% 0 0% 0 0% 0 0% 0%
20230918 89.38 91.87 87.2 89.12 -4.14% -0.38% 0% 52329 4.6814 80.9 89.46 0% 0 0% 0 0% 0 0% 0%
20230915 104.51 106 92.3 92.97 -10.49% -4.04% 0% 79081 7.6616 142.14 96.88 0% 0 0% 0 0% 0 0% 0%
20230914 108 118.4 102.68 103.86 -4.51% -5.46% 0% 86587 9.5123 201.21 109.86 0% 0 0% 0 0% 0 0% 0%
20230913 105.92 109 99.9 108.76 2.7% 4.89% 0% 80692 8.3672 215.6 103.69 0% 0 0% 0 0% 0 0% 0%
20230912 97.85 117.07 96.21 105.9 8.55% 0.13% 0% 110978 11.7375 369.08 105.76 0% 0 0% 0 0% 0 0% 0%
20230911 83.33 97.56 82.28 97.56 20% 6.46% 0% 87860 8.0518 382.5 91.64 0% 0 0% 0 0% 0 0% 0%
20230908 76.66 81.92 75.2 81.3 4.9% 3.07% 0% 29691 2.3419 166.27 78.88 0% 0 0% 0 0% 0 0% 0%
20230907 81.18 81.9 77.2 77.5 -4.64% -2.53% 0% 24216 1.9255 145.33 79.51 0% 0 0% 0 0% 0 0% 0%
20230906 75 81.53 74.01 81.27 8.07% 3.48% 0% 31567 2.4792 197.84 78.54 0% 0 0% 0 0% 0 0% 0%
20230905 76.01 76.98 75 75.2 -1.67% -0.59% 0% 8319 0.6293 58.21 75.65 0% 0 0% 0 0% 0 0% 0%
20230904 76.5 77.38 75.72 76.48 0.24% -0.01% 0% 9361 0.716 64.56 76.49 0% 0 0% 0 0% 0 0% 0%
20230901 78.4 78.9 75.19 76.3 -2.33% -0.66% 0% 13464 1.0342 91.84 76.81 0% 0 0% 0 0% 0 0% 0%
20230831 78.38 80.28 77.88 78.12 -1.3% -1.01% 0% 13403 1.0577 91.71 78.92 0% 0 0% 0 0% 0 0% 0%
20230830 76.7 80.8 76.7 79.15 3.21% 0.08% 0% 17080 1.3509 119.67 79.09 0% 0 0% 0 0% 0 0% 0%
20230829 74.13 77.19 74 76.69 3.78% 1.08% 0% 12519 0.9498 87.1 75.87 0% 0 0% 0 0% 0 0% 0%
20230828 78.2 78.7 73.9 73.9 0.69% -1.99% 0% 14161 1.0677 97.01 75.4 0% 0 0% 0 0% 0 0% 0%
20230825 77.9 77.9 72.76 73.39 -7.41% -1.46% 0% 20397 1.5192 136.04 74.48 0% 0 0% 0 0% 0 0% 0%
20230824 77.94 80.5 77.38 79.26 1.2% 0.58% 0% 15347 1.2093 114.1 78.8 0% 0 0% 0 0% 0 0% 0%
20230823 81 81 78.25 78.32 -4.14% -1.05% 0% 10341 0.8185 78.66 79.15 0% 0 0% 0 0% 0 0% 0%
20230822 81.15 81.98 78.66 81.7 2.7% 1.29% 0% 10967 0.8846 79.4 80.66 0% 0 0% 0 0% 0 0% 0%
20230821 78.6 82.06 78.38 79.55 0.85% -0.97% 0% 10563 0.8485 69.15 80.33 0% 0 0% 0 0% 0 0% 0%
20230818 82.83 83.6 78.88 78.88 -4.96% -2.18% 0% 15422 1.2437 92.26 80.64 0% 0 0% 0 0% 0 0% 0%
20230817 81.99 83.97 81.48 83 0.84% 0.39% 0% 9544 0.7891 55.93 82.68 0% 0 0% 0 0% 0 0% 0%
20230816 85.69 85.86 82.02 82.31 -3.51% -1.08% 0% 14336 1.1929 77.66 83.21 0% 0 0% 0 0% 0 0% 0%
20230815 88.37 88.8 84.51 85.3 -1.1% -1.02% 0% 12301 1.0601 63.43 86.18 0% 0 0% 0 0% 0 0% 0%
20230814 83.31 86.6 83.3 86.25 2.03% 1.57% 0% 9909 0.8415 45.45 84.92 0% 0 0% 0 0% 0 0% 0%
20230811 88.58 88.63 84.44 84.53 -2.96% -1.7% 0% 10242 0.8807 46.7 85.99 0% 0 0% 0 0% 0 0% 0%
20230810 86.51 88.87 86.2 87.11 -0.22% -0.34% 0% 10952 0.9573 51.82 87.41 0% 0 0% 0 0% 0 0% 0%
20230809 90.23 90.86 87.01 87.3 -5.37% -1.68% 0% 16968 1.5066 78.39 88.79 0% 0 0% 0 0% 0 0% 0%
20230808 92.31 97.54 91.9 92.25 0.72% -2.16% 0% 21081 1.9878 101.39 94.29 0% 0 0% 0 0% 0 0% 0%
20230807 91.2 94.66 90.71 91.59 -0.23% -1.42% 0% 21029 1.9537 101.3 92.91 0% 0 0% 0 0% 0 0% 0%
20230804 89.05 91.95 88.51 91.8 2.17% 1.65% 0% 20731 1.8722 102.16 90.31 0% 0 0% 0 0% 0 0% 0%
20230803 89.01 92.2 88.05 89.85 -1.48% -0.5% 0% 22202 2.0049 113.95 90.3 0% 0 0% 0 0% 0 0% 0%
20230802 90 94.88 89 91.2 1.11% -0.72% 0% 28611 2.6281 154.58 91.86 0% 0 0% 0 0% 0 0% 0%
20230801 85 92.28 85 90.2 6.58% 1.36% 0% 33501 2.9813 192.66 88.99 0% 0 0% 0 0% 0 0% 0%
20230731 83.18 85.04 81.23 84.63 1.78% 1.39% 0% 14909 1.2444 88.36 83.47 0% 0 0% 0 0% 0 0% 0%
20230728 84.14 84.89 82.91 83.15 -1.63% -0.63% 0% 10438 0.8735 58.51 83.68 0% 0 0% 0 0% 0 0% 0%
20230727 87.89 88.84 84.03 84.53 -3.37% -1.18% 0% 19887 1.7011 97.78 85.54 0% 0 0% 0 0% 0 0% 0%
20230726 89.01 89.5 85.5 87.48 -2.56% 0.52% 0% 18750 1.6318 83.72 87.03 0% 0 0% 0 0% 0 0% 0%
20230725 91.56 91.66 88.02 89.78 -0.48% -0.31% 0% 18945 1.7062 86.91 90.06 0% 0 0% 0 0% 0 0% 0%
20230724 89.16 93.3 89 90.21 -0.06% -0.94% 0% 12220 1.1129 55.9 91.07 0% 0 0% 0 0% 0 0% 0%
20230721 90.02 92 88.8 90.26 -0.95% -0.14% 0% 12689 1.147 55.64 90.39 0% 0 0% 0 0% 0 0% 0%
20230720 94.71 95.44 90.88 91.13 -3.78% -1.64% 0% 16183 1.4994 66.29 92.65 0% 0 0% 0 0% 0 0% 0%
20230719 96.8 97.78 94.54 94.71 -2.16% -0.94% 0% 11578 1.107 46.13 95.61 0% 0 0% 0 0% 0 0% 0%
20230718 101 101.52 96 96.8 -3.9% -1.07% 0% 16403 1.605 62.28 97.85 0% 0 0% 0 0% 0 0% 0%
20230717 100.43 103.8 99.5 100.73 -1.44% -0.53% 0% 20695 2.0958 73.53 101.27 0% 0 0% 0 0% 0 0% 0%
20230714 101.03 105.47 98.42 102.2 -0.21% 0.01% 0% 32769 3.3487 103.83 102.19 0% 0 0% 0 0% 0 0% 0%
20230713 92.3 103.44 92.1 102.42 10.88% 4.64% 0% 39116 3.8287 107.6 97.88 0% 0 0% 0 0% 0 0% 0%
20230712 95.75 96.47 91.98 92.37 -4.28% -1.62% 0% 19626 1.8427 49.74 93.89 0% 0 0% 0 0% 0 0% 0%
20230711 98.07 98.8 96.23 96.5 -1.6% -0.48% 0% 20726 2.0098 50.86 96.97 0% 0 0% 0 0% 0 0% 0%
20230710 100.51 101.49 97.8 98.07 -3.85% -0.93% 0% 18727 1.8538 43.83 98.99 0% 0 0% 0 0% 0 0% 0%
20230707 106.56 107.3 99.01 102 -4.91% 0.09% 0% 31718 3.2323 66.43 101.91 0% 0 0% 0 0% 0 0% 0%
20230706 105.79 112 103.5 107.27 1.39% -0.37% 0% 26731 2.8782 51.73 107.67 0% 0 0% 0 0% 0 0% 0%
20230705 112.36 112.88 105.51 105.8 -5.2% -1.87% 0% 26643 2.8727 49.87 107.82 0% 0 0% 0 0% 0 0% 0%
20230704 108.72 115.5 107.39 111.6 3.4% -0.49% 0% 38414 4.308 74.09 112.15 0% 0 0% 0 0% 0 0% 0%
20230703 109.59 113.95 105.25 107.93 4.36% -2.12% 0% 52729 5.8143 103.44 110.27 0% 0 0% 0 0% 0 0% 0%
20230630 92.3 109.25 92.3 103.42 9.76% 2.47% 0% 65687 6.6299 124.16 100.93 0% 0 0% 0 0% 0 0% 0%
20230629 93.81 96.65 90.67 94.22 -0.3% 0.79% 0% 52415 4.8997 100.47 93.48 0% 0 0% 0 0% 0 0% 0%
20230628 111.01 112.2 91.71 94.5 -14.09% -3.48% 0% 48177 4.7169 99.8 97.91 0% 0 0% 0 0% 0 0% 0%
20230627 112.99 113.48 105 110 -6.09% 0.22% 0% 40168 4.4089 95.88 109.76 0% 0 0% 0 0% 0 0% 0%
20230626 114.01 126.98 111.23 117.13 -2.8% -1.87% 0% 69964 8.3511 190.51 119.36 0% 0 0% 0 0% 0 0% 0%
20230621 103 128.38 100.63 120.5 12.64% 1.24% 0% 87851 10.4556 275.76 119.02 0% 0 0% 0 0% 0 0% 0%
20230620 97.26 107.88 92.21 106.98 7.4% 8.55% 0% 46684 4.6008 150.53 98.55 0% 0 0% 0 0% 0 0% 0%
20230619 94.06 101.21 93.2 99.61 7.41% 2.47% 0% 37868 3.6811 137.78 97.21 0% 0 0% 0 0% 0 0% 0%
20230616 88.74 93.37 85.36 92.74 5.53% 2.29% 0% 26424 2.3956 99.53 90.66 0% 0 0% 0 0% 0 0% 0%
20230615 119.03 124.88 114.5 115.25 -3.26% -3.74% 0% 25333 3.0331 134.22 119.73 0% 0 0% 0 0% 0 0% 0%
20230614 117.8 121 115.4 119.13 1.53% 1% 0% 17330 2.0441 100.38 117.95 0% 0 0% 0 0% 0 0% 0%
20230613 125 125 116.3 117.33 -6.14% -1.09% 0% 28541 3.3855 172.08 118.62 0% 0 0% 0 0% 0 0% 0%
20230612 123.63 135 123.63 125 5.6% -2.55% 0% 26746 3.4308 190.34 128.27 0% 0 0% 0 0% 0 0% 0%
20230609 115.86 119.37 113.15 118.37 3.56% 1.54% 0% 19404 2.2622 142.67 116.58 0% 0 0% 0 0% 0 0% 0%
20230608 117.31 118 111.35 114.3 -3.81% -0.41% 0% 21128 2.4249 170.27 114.77 0% 0 0% 0 0% 0 0% 0%
20230607 104.8 124.1 104.5 118.83 14.79% 3.63% 0% 27097 3.1073 238.09 114.67 0% 0 0% 0 0% 0 0% 0%
20230606 107.23 107.36 103.33 103.52 -3.61% -1.33% 0% 7107 0.7457 63.91 104.92 0% 0 0% 0 0% 0 0% 0%
20230605 104.01 108.5 104 107.4 3.3% 0.57% 0% 9620 1.0273 86.58 106.79 0% 0 0% 0 0% 0 0% 0%
20230602 107.71 108.98 103.6 103.97 -3.46% -0.96% 0% 8797 0.9235 79.94 104.98 0% 0 0% 0 0% 0 0% 0%
20230601 106.79 109.9 106.02 107.7 0.75% -0.4% 0% 7494 0.8103 61.96 108.13 0% 0 0% 0 0% 0 0% 0%
20230531 111.03 111.29 105.66 106.9 -4% -0.6% 0% 12834 1.3803 101.39 107.55 0% 0 0% 0 0% 0 0% 0%
20230530 110.09 115.33 108 111.35 2.16% -0.13% 0% 15734 1.7543 148.51 111.5 0% 0 0% 0 0% 0 0% 0%
20230529 111.29 112.49 105 109 3.81% -0.44% 0% 11570 1.2667 119.23 109.48 0% 0 0% 0 0% 0 0% 0%
20230526 103.63 107.9 103.63 105 0.11% -0.71% 0% 6138 0.6491 64.86 105.75 0% 0 0% 0 0% 0 0% 0%
20230525 107.25 110 102.14 104.88 -0.91% -0.18% 0% 11807 1.2406 119.4 105.07 0% 0 0% 0 0% 0 0% 0%
20230524 99.52 110.25 99 105.84 5.99% -0.2% 0% 16305 1.7291 154.39 106.05 0% 0 0% 0 0% 0 0% 0%
20230523 99.8 104.16 99.53 99.86 -0.73% -1.59% 0% 9319 0.9456 91.25 101.47 0% 0 0% 0 0% 0 0% 0%
20230522 100.2 101.5 97.98 100.59 -0.93% 0.93% 0% 7247 0.7222 69.21 99.66 0% 0 0% 0 0% 0 0% 0%
20230519 97.5 102 97.49 101.53 2.82% 1.32% 0% 13035 1.3063 120.1 100.21 0% 0 0% 0 0% 0 0% 0%
20230518 95 99.99 94.13 98.75 4.77% 0.74% 0% 13745 1.3473 122.56 98.02 0% 0 0% 0 0% 0 0% 0%
20230517 91.99 95.8 91.51 94.25 2.61% 0.01% 0% 7730 0.7285 63.82 94.24 0% 0 0% 0 0% 0 0% 0%
20230516 93.5 93.96 91.53 91.85 -2.68% -0.53% 0% 6135 0.5665 44.53 92.34 0% 0 0% 0 0% 0 0% 0%
20230515 93 94.87 91.01 94.38 0.74% 1.98% 0% 6982 0.6462 45.18 92.55 0% 0 0% 0 0% 0 0% 0%
20230510 94.35 96.74 91.5 91.99 -3.17% -1.32% 0% 11107 1.0354 61.96 93.22 0% 0 0% 0 0% 0 0% 0%
20230509 93.9 102 93.9 95 4.32% -3.23% 0% 20900 2.0518 115.53 98.17 0% 0 0% 0 0% 0 0% 0%
20230508 91.75 92.3 89.6 91.07 0.84% 0.11% 0% 9779 0.8896 47.09 90.97 0% 0 0% 0 0% 0 0% 0%
20230505 92.97 93.29 88.66 90.31 -2.77% -0.46% 0% 11157 1.0123 50.8 90.73 0% 0 0% 0 0% 0 0% 0%
20230504 95.66 98.36 92.1 92.88 -5.61% -0.89% 0% 12410 1.163 57.88 93.71 0% 0 0% 0 0% 0 0% 0%
20230428 94.03 100.88 94.03 98.4 3.95% -0.09% 0% 14402 1.4184 71.44 98.49 0% 0 0% 0 0% 0 0% 0%
20230427 101.5 103.86 93.63 94.66 -7.01% -3.03% 0% 18089 1.7658 88.69 97.62 0% 0 0% 0 0% 0 0% 0%
20230426 113 115.99 101 101.8 -10.36% -4.84% 0% 19031 2.0359 105.12 106.98 0% 0 0% 0 0% 0 0% 0%
20230425 117.21 123.9 111.02 113.56 -5.59% -2.22% 0% 18387 2.1354 110.55 116.14 0% 0 0% 0 0% 0 0% 0%
20230424 118 121.43 111.01 120.29 -5.54% 2.39% 0% 23769 2.7923 153.23 117.48 0% 0 0% 0 0% 0 0% 0%
20230421 135.39 136.66 125.14 127.35 -7.17% -2.6% 0% 17817 2.3295 139.22 130.75 0% 0 0% 0 0% 0 0% 0%
20230420 117.84 138.07 117.24 137.18 16.23% 5.76% 0% 24482 3.1755 207.79 129.71 0% 0 0% 0 0% 0 0% 0%
20230419 109 118.65 108.99 118.02 8.6% 2.54% 0% 16748 1.9277 145.48 115.1 0% 0 0% 0 0% 0 0% 0%
20230418 106.07 110.67 105.68 108.67 1.58% -0.13% 0% 10928 1.1891 92.94 108.81 0% 0 0% 0 0% 0 0% 0%
20230417 108.83 109.49 106.51 106.98 -2.25% -0.47% 0% 8562 0.9203 69.68 107.49 0% 0 0% 0 0% 0 0% 0%
20230414 111.15 112.65 105.92 109.44 -1.25% 1.13% 0% 13559 1.4674 110.12 108.22 0% 0 0% 0 0% 0 0% 0%
20230413 114.53 115.05 109.81 110.82 -4.17% -0.76% 0% 10908 1.2181 87.53 111.67 0% 0 0% 0 0% 0 0% 0%
20230412 105.3 117.68 103.48 115.64 9.86% 3.11% 0% 17669 1.9815 136.49 112.15 0% 0 0% 0 0% 0 0% 0%
20230411 106.58 108.5 103.66 105.26 -0.23% -0.28% 0% 9917 1.0468 68.36 105.56 0% 0 0% 0 0% 0 0% 0%
20230410 110.92 111.58 104.72 105.5 -5.46% -1.64% 0% 12082 1.2959 79.58 107.26 0% 0 0% 0 0% 0 0% 0%
20230407 110.27 113.88 108.07 111.59 1.25% 0.71% 0% 7997 0.8861 54.11 110.8 0% 0 0% 0 0% 0 0% 0%
20230406 111.63 111.99 108.03 110.21 -2.3% -0.01% 0% 10308 1.1361 67.15 110.22 0% 0 0% 0 0% 0 0% 0%
20230404 115.53 117.58 111.74 112.8 -3.02% -1.53% 0% 12750 1.4605 84.76 114.55 0% 0 0% 0 0% 0 0% 0%
20230403 109.89 116.72 108.62 116.31 6.61% 1.83% 0% 13970 1.5956 95.84 114.22 0% 0 0% 0 0% 0 0% 0%
20230331 108 110.51 105.82 109.1 1.17% 0.53% 0% 9536 1.0348 63.28 108.52 0% 0 0% 0 0% 0 0% 0%
20230330 115.99 116.97 107 107.84 -7.92% -2.34% 0% 18606 2.0545 127.53 110.42 0% 0 0% 0 0% 0 0% 0%
20230329 114.44 121.19 112.18 117.11 0.09% 0.25% 0% 15507 1.8115 120.98 116.82 0% 0 0% 0 0% 0 0% 0%
20230328 113 122 111 117 3.13% 0.74% 0% 23848 2.7698 198.38 116.14 0% 0 0% 0 0% 0 0% 0%
20230327 108 114.59 106.27 113.45 5.05% 1.88% 0% 17951 1.9991 164.49 111.36 0% 0 0% 0 0% 0 0% 0%
20230324 107 110.5 104.1 108 0.35% 0.97% 0% 12733 1.3619 117.09 106.96 0% 0 0% 0 0% 0 0% 0%
20230323 105 109.5 104.01 107.62 1.72% 0.91% 0% 13074 1.3944 123.1 106.65 0% 0 0% 0 0% 0 0% 0%
20230322 100.24 106.68 99.66 105.8 4.97% 1.95% 0% 14004 1.4534 133.41 103.78 0% 0 0% 0 0% 0 0% 0%
20230321 100 103 99.61 100.79 -1.08% -0.04% 0% 8751 0.8824 76.09 100.83 0% 0 0% 0 0% 0 0% 0%
20230320 98.27 104.78 98.27 101.89 3.66% 0.25% 0% 12838 1.3048 96.2 101.64 0% 0 0% 0 0% 0 0% 0%
20230317 95.21 99.5 95.01 98.29 4.08% 0.49% 0% 8119 0.7941 54.65 97.81 0% 0 0% 0 0% 0 0% 0%
20230316 96.99 97.63 94.4 94.44 -3.31% -1.16% 0% 9677 0.9246 62.42 95.55 0% 0 0% 0 0% 0 0% 0%
20230315 101.4 102.51 97.24 97.67 -3.67% -1.4% 0% 8001 0.7926 50.08 99.06 0% 0 0% 0 0% 0 0% 0%
20230314 102.56 102.92 99.2 101.39 -1.14% 0.41% 0% 9494 0.9587 57.24 100.98 0% 0 0% 0 0% 0 0% 0%
20230313 98.03 103.15 96.81 102.56 3.49% 1.6% 0% 14757 1.4896 83.46 100.94 0% 0 0% 0 0% 0 0% 0%
20230310 100.22 101.48 98.98 99.1 -1.64% -0.91% 0% 8127 0.8128 43.27 100.01 0% 0 0% 0 0% 0 0% 0%
20230309 101.01 102.1 98.95 100.75 -1.23% 0.16% 0% 12623 1.2698 63.64 100.59 0% 0 0% 0 0% 0 0% 0%
20230308 98.2 102.5 97.26 102 5.15% 1.53% 0% 21451 2.155 108.54 100.46 0% 0 0% 0 0% 0 0% 0%
20230307 109.25 110.19 96.33 97 -10.81% -4.01% 0% 28153 2.8449 141.01 101.05 0% 0 0% 0 0% 0 0% 0%
20230306 101.41 110.6 101.4 108.76 7.47% 1.81% 0% 21289 2.2743 125.06 106.83 0% 0 0% 0 0% 0 0% 0%
20230303 104 104 100.8 101.2 -1.94% -0.79% 0% 10489 1.07 64.18 102.01 0% 0 0% 0 0% 0 0% 0%
20230302 107.12 107.69 102.36 103.2 -3.67% -1.59% 0% 18413 1.931 116.09 104.87 0% 0 0% 0 0% 0 0% 0%
20230301 108 110.78 105.81 107.13 -0.34% -0.37% 0% 16099 1.7312 104.42 107.53 0% 0 0% 0 0% 0 0% 0%
20230228 104.25 108.18 101.17 107.5 5.99% 2.4% 0% 19747 2.0731 120.46 104.98 0% 0 0% 0 0% 0 0% 0%
20230227 101 107.5 100 101.42 1.82% -1.86% 0% 23508 2.4292 142.14 103.34 0% 0 0% 0 0% 0 0% 0%
20230224 94 101.8 94 99.61 4.91% 0.37% 0% 19980 1.9829 114.57 99.24 0% 0 0% 0 0% 0 0% 0%
20230223 93.39 95.6 92.11 94.95 0.16% 0.54% 0% 12435 1.1743 63.03 94.44 0% 0 0% 0 0% 0 0% 0%
20230222 88.71 95.3 88.71 94.8 7.29% 1.89% 0% 26699 2.484 114.41 93.04 0% 0 0% 0 0% 0 0% 0%
20230221 87.49 88.51 87.01 88.36 1.12% 0.65% 0% 9782 0.8588 42.15 87.79 0% 0 0% 0 0% 0 0% 0%
20230220 87.39 87.8 85.6 87.38 0.59% 0.61% 0% 8710 0.7565 37.26 86.85 0% 0 0% 0 0% 0 0% 0%
20230217 90.88 91 86.58 86.87 -4.06% -1.35% 0% 11758 1.0354 50.75 88.06 0% 0 0% 0 0% 0 0% 0%
20230216 92.76 93.8 90 90.55 -3.46% -1.52% 0% 20245 1.8616 94.05 91.95 0% 0 0% 0 0% 0 0% 0%
20230215 90 95.88 89 93.8 3.81% 0.97% 0% 25365 2.3563 127.95 92.9 0% 0 0% 0 0% 0 0% 0%
20230214 92.88 92.88 88 90.36 -2.4% 0.86% 0% 21692 1.9433 118.34 89.59 0% 0 0% 0 0% 0 0% 0%
20230213 95 97 90.71 92.58 -3.61% -0.91% 0% 28246 2.6389 178.51 93.43 0% 0 0% 0 0% 0 0% 0%
20230210 94.2 98.39 92.92 96.05 2.34% 0.38% 0% 34346 3.2865 261.89 95.69 0% 0 0% 0 0% 0 0% 0%
20230209 82.1 98.81 82.1 93.85 13.98% 1.21% 0% 45813 4.2482 441.81 92.73 0% 0 0% 0 0% 0 0% 0%
20230208 82.89 85.44 81.39 82.34 -0.35% -1.28% 0% 13726 1.1449 200.31 83.41 0% 0 0% 0 0% 0 0% 0%
20230207 81.66 83.3 81 82.63 1.03% 0.44% 0% 9552 0.7858 156.07 82.27 0% 0 0% 0 0% 0 0% 0%
20230206 80.6 83.23 80.2 81.79 2.4% 0.1% 0% 10443 0.8533 169.11 81.71 0% 0 0% 0 0% 0 0% 0%
20230203 80.6 80.83 79.3 79.87 -1.4% -0.08% 0% 5242 0.419 92 79.93 0% 0 0% 0 0% 0 0% 0%
20230202 79.53 81.3 79.53 81 1.36% 0.53% 0% 6201 0.4996 112.41 80.57 0% 0 0% 0 0% 0 0% 0%
20230201 78.55 79.92 78.51 79.91 1.73% 0.71% 0% 4616 0.3663 84.16 79.35 0% 0 0% 0 0% 0 0% 0%
20230131 78.93 78.93 77.78 78.55 -0.33% 0.52% 0% 3984 0.3113 72.15 78.14 0% 0 0% 0 0% 0 0% 0%
20230130 79.96 79.96 78.6 78.81 -0.24% -0.25% 0% 5140 0.4061 95.24 79.01 0% 0 0% 0 0% 0 0% 0%
20230120 79.5 80.23 78.7 79 -0.35% -0.43% 0% 4646 0.3686 88.58 79.34 0% 0 0% 0 0% 0 0% 0%
20230119 78.69 79.86 78.63 79.28 0.29% -0.09% 0% 4524 0.359 63.44 79.35 0% 0 0% 0 0% 0 0% 0%
20230118 80.36 80.99 78.71 79.05 -1.47% -0.64% 0% 5881 0.4679 106.16 79.56 0% 0 0% 0 0% 0 0% 0%
20230117 77.49 81.91 76.85 80.23 3.98% 0.94% 0% 10147 0.8065 167.46 79.48 0% 0 0% 0 0% 0 0% 0%
20230116 75.26 77.52 75.26 77.16 2.54% 0.55% 0% 4527 0.3474 78.46 76.74 0% 0 0% 0 0% 0 0% 0%
20230113 76.43 76.7 74.71 75.25 -1.84% -0.32% 0% 4350 0.3284 77.49 75.49 0% 0 0% 0 0% 0 0% 0%
20230112 75.05 77.37 74.39 76.66 2.53% 0.72% 0% 5516 0.4198 100.04 76.11 0% 0 0% 0 0% 0 0% 0%
20230111 75.65 75.87 74.6 74.77 -1.19% -0.57% 0% 4400 0.3309 79.24 75.2 0% 0 0% 0 0% 0 0% 0%
20230110 76.05 76.58 75.1 75.67 -0.51% -0.15% 0% 3480 0.2637 64.32 75.78 0% 0 0% 0 0% 0 0% 0%
20230109 76.05 77.44 75.66 76.06 0.37% -0.38% 0% 4042 0.3086 75.67 76.35 0% 0 0% 0 0% 0 0% 0%
20230106 76.52 77.13 75.6 75.78 -1.38% -0.67% 0% 6643 0.5068 126.65 76.29 0% 0 0% 0 0% 0 0% 0%
20230105 77.5 78.14 76.58 76.84 -0.94% -0.54% 0% 6095 0.4709 122.85 77.26 0% 0 0% 0 0% 0 0% 0%
20230104 74.12 78.85 74 77.57 4.67% 0.43% 0% 11310 0.8736 242.1 77.24 0% 0 0% 0 0% 0 0% 0%
20230103 71.33 74.77 70.51 74.11 4.23% 1.35% 0% 5611 0.4103 135.87 73.12 0% 0 0% 0 0% 0 0% 0%
20221230 71.64 71.98 71.05 71.1 -0.59% -0.27% 0% 2452 0.1748 41.62 71.29 0% 0 0% 0 0% 0 0% 0%
20221229 70.88 72.22 70.84 71.52 0.96% 0% 0% 3870 0.2768 78.64 71.52 0% 0 0% 0 0% 0 0% 0%
20221228 73.09 73.09 70.7 70.84 -3.54% -0.98% 0% 5411 0.3871 103.57 71.54 0% 0 0% 0 0% 0 0% 0%
20221227 74.44 74.44 72.6 73.44 -0.42% 0.27% 0% 3434 0.2515 65.97 73.24 0% 0 0% 0 0% 0 0% 0%
20221226 72.85 74.7 72.83 73.75 1.32% -0.39% 0% 3243 0.2401 57.95 74.04 0% 0 0% 0 0% 0 0% 0%
20221223 71.97 73.44 71.8 72.79 0.39% 0% 0% 3252 0.2367 54.21 72.79 0% 0 0% 0 0% 0 0% 0%
20221222 74.91 75.48 72.51 72.51 -2.93% -1.67% 0% 4528 0.3339 70.61 73.74 0% 0 0% 0 0% 0 0% 0%
20221221 74.91 75.26 73.77 74.7 -0.03% 0.43% 0% 3251 0.2418 50.49 74.38 0% 0 0% 0 0% 0 0% 0%
20221220 75.05 75.45 74.02 74.72 -1.09% -0.09% 0% 3792 0.2836 57.8 74.79 0% 0 0% 0 0% 0 0% 0%
20221219 75.19 75.72 73.99 75.54 0.45% 1.23% 0% 5421 0.4045 77.26 74.62 0% 0 0% 0 0% 0 0% 0%
20221216 78.33 78.33 74.57 75.2 -4.56% -1.27% 0% 8408 0.6404 121.81 76.17 0% 0 0% 0 0% 0 0% 0%
20221215 77.08 79.84 76.45 78.79 2.4% -0.03% 0% 6285 0.4953 88.26 78.81 0% 0 0% 0 0% 0 0% 0%
20221214 77.07 78.73 76.8 76.94 -0.1% -1.25% 0% 5903 0.4599 56.47 77.91 0% 0 0% 0 0% 0 0% 0%
20221213 78.19 78.39 76.29 77.02 -1.48% -0.21% 0% 7511 0.5797 90.23 77.18 0% 0 0% 0 0% 0 0% 0%
20221212 78.84 79.4 77.81 78.18 -0.84% -0.31% 0% 5856 0.4592 73.37 78.42 0% 0 0% 0 0% 0 0% 0%
20221209 80.3 80.74 78.8 78.84 -2% -1.05% 0% 7397 0.5894 92.06 79.68 0% 0 0% 0 0% 0 0% 0%
20221208 81.36 82.38 80.41 80.45 -1.58% -0.95% 0% 4639 0.3768 53.62 81.22 0% 0 0% 0 0% 0 0% 0%
20221207 82.2 82.73 81.49 81.74 -0.75% -0.28% 0% 4231 0.3468 48.02 81.97 0% 0 0% 0 0% 0 0% 0%
20221206 83.6 84.16 80.99 82.36 -1.58% 0.24% 0% 7381 0.6064 76.48 82.16 0% 0 0% 0 0% 0 0% 0%
20221205 84.31 85.33 82.81 83.68 -0.59% 0% 0% 5313 0.4446 52.27 83.68 0% 0 0% 0 0% 0 0% 0%
20221202 81.87 84.93 81.01 84.18 3.23% 1.29% 0% 12243 1.0175 114.42 83.11 0% 0 0% 0 0% 0 0% 0%
20221201 80.94 83.5 80.35 81.55 2.32% -0.48% 0% 11257 0.9224 102.23 81.94 0% 0 0% 0 0% 0 0% 0%
20221130 83.6 84 79.7 79.7 -4.72% -1.77% 0% 10448 0.8477 89.15 81.14 0% 0 0% 0 0% 0 0% 0%
20221129 84.12 84.37 83.02 83.65 -0.42% -0.11% 0% 4994 0.4182 38.26 83.74 0% 0 0% 0 0% 0 0% 0%
20221128 84.6 85.54 83.28 84 -1.35% -0.24% 0% 7164 0.6032 49.08 84.2 0% 0 0% 0 0% 0 0% 0%
20221125 90.11 91.13 84 85.15 -5.42% -1.83% 0% 14030 1.217 100.86 86.74 0% 0 0% 0 0% 0 0% 0%
20221124 89.48 90.85 88.43 90.03 0.82% 0.09% 0% 6357 0.5718 49.6 89.95 0% 0 0% 0 0% 0 0% 0%
20221123 91.88 91.88 87.8 89.3 -3.04% -0.06% 0% 11812 1.0554 91.87 89.35 0% 0 0% 0 0% 0 0% 0%
20221122 90.6 93.6 89.28 92.1 2.47% -0.14% 0% 12737 1.1747 106.57 92.23 0% 0 0% 0 0% 0 0% 0%
20221121 88.56 91.24 87.56 89.88 1.24% 0.19% 0% 9210 0.8262 79.68 89.71 0% 0 0% 0 0% 0 0% 0%
20221118 89 89.69 86.68 88.78 0.2% 0.15% 0% 12578 1.115 109.23 88.65 0% 0 0% 0 0% 0 0% 0%
20221117 86.52 89.7 86.31 88.6 1.76% 0.83% 0% 15957 1.4021 146.4 87.87 0% 0 0% 0 0% 0 0% 0%
20221116 81.77 87.55 81.77 87.07 6.61% 1.63% 0% 26399 2.2617 255.85 85.67 0% 0 0% 0 0% 0 0% 0%
20221115 76.18 83.95 76.01 81.67 6.47% 0.09% 0% 21522 1.7563 244.27 81.6 0% 0 0% 0 0% 0 0% 0%
20221114 76.02 76.77 75.19 76.71 0.92% 0.84% 0% 4861 0.3698 56.64 76.07 0% 0 0% 0 0% 0 0% 0%
20221111 77.5 78.68 75.9 76.01 -0.33% -1.61% 0% 8539 0.6596 93.51 77.25 0% 0 0% 0 0% 0 0% 0%
20221110 76.08 78.18 75.78 76.26 0.24% -0.99% 0% 6935 0.5341 75.98 77.02 0% 0 0% 0 0% 0 0% 0%
20221109 77.77 77.91 75.71 76.08 -2.08% -0.77% 0% 7667 0.5878 82.68 76.67 0% 0 0% 0 0% 0 0% 0%
20221108 77.93 78.99 76.7 77.7 -0.13% -0.23% 0% 6822 0.5313 74.46 77.88 0% 0 0% 0 0% 0 0% 0%
20221107 77.61 78.7 77.02 77.8 0.44% -0.28% 0% 8493 0.6626 90.01 78.02 0% 0 0% 0 0% 0 0% 0%
20221104 77.37 77.48 76.58 77.46 0.12% 0.43% 0% 6549 0.5051 70.98 77.13 0% 0 0% 0 0% 0 0% 0%
20221103 76.77 79.66 76.26 77.37 0.59% -0.72% 0% 8583 0.6689 97.17 77.93 0% 0 0% 0 0% 0 0% 0%
20221102 78.06 78.19 76.54 76.92 -0.14% -0.16% 0% 7869 0.6062 90.95 77.04 0% 0 0% 0 0% 0 0% 0%
20221101 76.1 79.35 75.3 77.03 1.12% -0.38% 0% 14393 1.1128 171.79 77.32 0% 0 0% 0 0% 0 0% 0%
20221031 73.13 76.49 72.8 76.18 4.44% 1.09% 0% 11877 0.895 151.21 75.36 0% 0 0% 0 0% 0 0% 0%
20221028 73.05 74.67 72.29 72.94 0.14% -0.49% 0% 8484 0.6219 117.23 73.3 0% 0 0% 0 0% 0 0% 0%
20221027 73.46 75.3 72.08 72.84 -0.87% -1.71% 0% 7829 0.5802 115.83 74.11 0% 0 0% 0 0% 0 0% 0%
20221026 72.2 73.69 71.57 73.48 1.77% 0.74% 0% 8212 0.599 123.25 72.94 0% 0 0% 0 0% 0 0% 0%
20221025 70.88 73.11 69.59 72.2 2.27% 0.19% 0% 10464 0.754 165.75 72.06 0% 0 0% 0 0% 0 0% 0%
20221024 70.22 71.6 69.6 70.6 1.02% -0.35% 0% 5811 0.4117 103.06 70.85 0% 0 0% 0 0% 0 0% 0%
20221021 70.21 70.7 68.97 69.89 -1.19% 0.34% 0% 3984 0.2775 72.75 69.65 0% 0 0% 0 0% 0 0% 0%
20221020 68.58 71.4 68.43 70.73 2.79% 0.75% 0% 6208 0.4358 108.87 70.2 0% 0 0% 0 0% 0 0% 0%
20221019 69.5 69.69 68.2 68.81 -1.26% -0.15% 0% 6109 0.421 110.85 68.91 0% 0 0% 0 0% 0 0% 0%
20221018 72.23 72.23 69.51 69.69 -3.01% -1.39% 0% 7600 0.5371 147.2 70.67 0% 0 0% 0 0% 0 0% 0%
20221017 70.92 71.98 70.61 71.85 0.71% 0.39% 0% 3852 0.2757 80.13 71.57 0% 0 0% 0 0% 0 0% 0%
20220720 76 76.21 75.23 75.69 -0.32% 0.11% 0% 7592 0.574 89.15 75.61 0% 0 0% 0 0% 0 0% 0%
20220719 74.82 75.93 74.51 75.93 1.35% 0.73% 0% 8340 0.6287 95.52 75.38 0% 0 0% 0 0% 0 0% 0%
20220718 73.9 74.98 73.62 74.92 0.77% 0.88% 0% 7450 0.5533 75.3 74.27 0% 0 0% 0 0% 0 0% 0%
20220715 73.7 75.6 73.37 74.35 0.41% -0.31% 0% 8858 0.6606 85.62 74.58 0% 0 0% 0 0% 0 0% 0%
20220714 72.79 74.17 72.7 74.05 1.27% 0.46% 0% 6067 0.4472 56 73.71 0% 0 0% 0 0% 0 0% 0%
20220713 72.2 73.28 72.2 73.12 0.72% 0.38% 0% 5412 0.3942 45.96 72.84 0% 0 0% 0 0% 0 0% 0%
20220712 73.9 74.2 72.43 72.6 -1.93% -0.38% 0% 7612 0.5548 57.19 72.88 0% 0 0% 0 0% 0 0% 0%
20220711 77.15 77.3 73.87 74.03 -3.97% -0.44% 0% 12305 0.915 88.66 74.36 0% 0 0% 0 0% 0 0% 0%
20220708 77.59 78.47 77 77.09 -0.73% -0.79% 0% 7396 0.5747 52.72 77.7 0% 0 0% 0 0% 0 0% 0%
20220707 77.1 77.75 76.31 77.66 0.39% 0.92% 0% 8790 0.6764 53.91 76.95 0% 0 0% 0 0% 0 0% 0%
20220706 77.72 78.4 77.07 77.36 -1.16% -0.26% 0% 9313 0.7223 56.53 77.56 0% 0 0% 0 0% 0 0% 0%
20220705 80.3 80.58 77.31 78.27 -2.6% -0.28% 0% 17807 1.3977 105.32 78.49 0% 0 0% 0 0% 0 0% 0%
20220704 80.5 81.79 80.01 80.36 -0.42% -0.62% 0% 11423 0.9237 68.23 80.86 0% 0 0% 0 0% 0 0% 0%
20220701 80.98 82.19 79.82 80.7 0.14% -0.41% 0% 11833 0.9588 68.02 81.03 0% 0 0% 0 0% 0 0% 0%
20220630 79.67 80.95 79.28 80.59 0.78% 0.51% 0% 12898 1.0342 71.08 80.18 0% 0 0% 0 0% 0 0% 0%
20220629 83.4 84.69 79.7 79.97 -3.65% -2.9% 0% 18210 1.4997 98.38 82.36 0% 0 0% 0 0% 0 0% 0%
20220628 82.87 83.49 82 83 0.39% 0.39% 0% 13031 1.0774 65.21 82.68 0% 0 0% 0 0% 0 0% 0%
20220627 84.05 84.1 81.85 82.68 -1.49% -0.08% 0% 16214 1.3417 71.85 82.75 0% 0 0% 0 0% 0 0% 0%
20220624 80 85.6 79.68 83.93 4.73% 1.45% 0% 26318 2.1773 115.86 82.73 0% 0 0% 0 0% 0 0% 0%
20220623 79.29 80.15 78.59 80.14 1.99% 0.77% 0% 11440 0.9098 49.55 79.53 0% 0 0% 0 0% 0 0% 0%
20220622 80.3 80.8 78.51 78.58 -2.32% -0.8% 0% 15175 1.202 62.05 79.21 0% 0 0% 0 0% 0 0% 0%
20220621 83.07 84.33 80.12 80.45 -3.86% -1.95% 0% 20273 1.6635 82.99 82.05 0% 0 0% 0 0% 0 0% 0%
20220620 85.4 85.45 82.55 83.68 -2.01% 0.04% 0% 17857 1.4938 71.63 83.65 0% 0 0% 0 0% 0 0% 0%
20220617 85.01 86.99 84.1 85.4 -0.8% 0.12% 0% 16352 1.3949 62.17 85.3 0% 0 0% 0 0% 0 0% 0%
20220616 83.01 86.09 82.7 86.09 2.72% 2.15% 0% 20697 1.7444 72.4 84.28 0% 0 0% 0 0% 0 0% 0%
20220615 86.45 88.75 83.81 83.81 -2.92% -2.75% 0% 32511 2.8017 109.03 86.18 0% 0 0% 0 0% 0 0% 0%
20220614 80.98 87 80.52 86.33 6.03% 2.14% 0% 39210 3.3139 126.45 84.52 0% 0 0% 0 0% 0 0% 0%
20220613 80.23 81.9 79.51 81.42 0.26% 1.22% 0% 20089 1.616 63.9 80.44 0% 0 0% 0 0% 0 0% 0%
20220610 78.64 81.27 77.4 81.21 2.13% 2.54% 0% 22524 1.784 62.02 79.2 0% 0 0% 0 0% 0 0% 0%
20220609 78.89 81.75 78.12 79.52 1.79% -0.54% 0% 23987 1.9177 63.95 79.95 0% 0 0% 0 0% 0 0% 0%
20220608 79.18 79.9 76.9 78.12 -1.98% -0.28% 0% 23818 1.866 59.52 78.34 0% 0 0% 0 0% 0 0% 0%
20220607 82.72 84.27 79.41 79.7 -3.65% -2.22% 0% 30028 2.4476 73.78 81.51 0% 0 0% 0 0% 0 0% 0%
20220606 79.86 84.6 79 82.72 2.22% 1.42% 0% 37376 3.0483 87.97 81.56 0% 0 0% 0 0% 0 0% 0%
20220602 78 81.88 76.2 80.92 3.03% 2.51% 0% 38633 3.0496 86.06 78.94 0% 0 0% 0 0% 0 0% 0%
20220601 80 83.85 78.5 78.54 -2.99% -3.14% 0% 41366 3.3543 91.56 81.09 0% 0 0% 0 0% 0 0% 0%
20220531 77 82.9 76.6 80.96 4.91% 1.36% 0% 41637 3.3255 88.36 79.87 0% 0 0% 0 0% 0 0% 0%
20220530 77 79.2 76.03 77.17 -1.96% -0.36% 0% 31241 2.4196 60.78 77.45 0% 0 0% 0 0% 0 0% 0%
20220527 85.96 86.6 78.38 78.71 -12.56% -4.08% 0% 62011 5.0884 91.47 82.06 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