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. 泰祥股份301192
    4. 返回上一页 刷新
股票代码（例：sz301192）       235条   (进入泰祥股份股票专站) 泰祥股份股票成本分析
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 22.68 23.95 22.68 23.32 2.91% -0.38% 0% 17056 0.3993 34.95 23.41 0% 0 0% 0 0% 0 0% 0%
20230927 23.39 23.46 22.66 22.66 -2.75% -1.44% 0% 12174 0.2799 25.25 22.99 0% 0 0% 0 0% 0 0% 0%
20230926 23.6 23.72 22.71 23.3 -1.23% -0.09% 0% 14131 0.3295 29.6 23.32 0% 0 0% 0 0% 0 0% 0%
20230925 23.41 24.07 23.33 23.59 0.73% -0.17% 0% 10109 0.2389 20.96 23.63 0% 0 0% 0 0% 0 0% 0%
20230922 22.91 23.72 22.91 23.42 1.3% 0.39% 0% 11209 0.2615 23.12 23.33 0% 0 0% 0 0% 0 0% 0%
20230921 23.32 23.89 22.85 23.12 -2.36% -0.47% 0% 14632 0.3399 31.84 23.23 0% 0 0% 0 0% 0 0% 0%
20230920 23.84 24.62 23.63 23.68 -1.33% -1.86% 0% 15453 0.3729 36.02 24.13 0% 0 0% 0 0% 0 0% 0%
20230919 24.25 24.5 23.47 24 -1.76% 0.38% 0% 18494 0.4422 44.24 23.91 0% 0 0% 0 0% 0 0% 0%
20230918 23.31 25.19 22.65 24.43 5.62% 0% 0% 28485 0.696 71.43 24.43 0% 0 0% 0 0% 0 0% 0%
20230915 23.41 23.64 23.02 23.13 -1.2% -0.56% 0% 11171 0.2598 28.28 23.26 0% 0 0% 0 0% 0 0% 0%
20230914 24.28 24.37 23.3 23.41 -3.58% -0.93% 0% 12348 0.2918 32.93 23.63 0% 0 0% 0 0% 0 0% 0%
20230913 24.85 24.85 23.8 24.28 -2.8% 0.54% 0% 16682 0.4028 48.44 24.15 0% 0 0% 0 0% 0 0% 0%
20230912 24.77 25.25 24.49 24.98 0.69% 0.6% 0% 16111 0.4001 51.03 24.83 0% 0 0% 0 0% 0 0% 0%
20230911 24.4 24.97 23.98 24.81 3.12% 0.85% 0% 21083 0.5187 70.97 24.6 0% 0 0% 0 0% 0 0% 0%
20230908 24.62 24.72 24.03 24.06 -1.27% -0.99% 0% 10994 0.2672 40.31 24.3 0% 0 0% 0 0% 0 0% 0%
20230907 25.11 25.11 24.28 24.37 -3.29% -0.65% 0% 13908 0.3411 49.43 24.53 0% 0 0% 0 0% 0 0% 0%
20230906 25.01 25.25 24.7 25.2 0.96% 0.48% 0% 13799 0.3461 49.06 25.08 0% 0 0% 0 0% 0 0% 0%
20230905 25.3 25.56 24.79 24.96 -1.38% -0.32% 0% 17279 0.4326 61.15 25.04 0% 0 0% 0 0% 0 0% 0%
20230904 25.13 25.55 24.91 25.31 -0.16% 0.36% 0% 21209 0.5349 73.35 25.22 0% 0 0% 0 0% 0 0% 0%
20230901 24.87 25.59 24.68 25.35 1.48% 0.4% 0% 23724 0.5991 80.95 25.25 0% 0 0% 0 0% 0 0% 0%
20230831 24.63 25.49 24.39 24.98 0.6% -0.08% 0% 23686 0.5922 76.6 25 0% 0 0% 0 0% 0 0% 0%
20230830 23.59 24.9 23.59 24.83 3.89% 0.93% 0% 25561 0.6288 75.69 24.6 0% 0 0% 0 0% 0 0% 0%
20230829 21.82 24.2 21.8 23.9 8.1% 1.75% 0% 40154 0.9432 108.86 23.49 0% 0 0% 0 0% 0 0% 0%
20230828 24.21 24.21 21.91 22.11 -1.65% -1.95% 0% 23755 0.5357 61.4 22.55 0% 0 0% 0 0% 0 0% 0%
20230825 23.05 23.24 22.2 22.48 -3.27% -0.4% 0% 27588 0.6227 66.92 22.57 0% 0 0% 0 0% 0 0% 0%
20230824 23.8 24.04 23.24 23.24 -2.84% -0.98% 0% 24113 0.5659 55.44 23.47 0% 0 0% 0 0% 0 0% 0%
20230823 24.11 24.65 23.6 23.92 -1.56% -0.5% 0% 22405 0.5386 45.81 24.04 0% 0 0% 0 0% 0 0% 0%
20230822 24.34 24.74 23.68 24.3 0.12% 0.54% 0% 25735 0.6221 45.15 24.17 0% 0 0% 0 0% 0 0% 0%
20230821 24.19 24.88 24.12 24.27 0.62% -0.61% 0% 25645 0.6263 40.13 24.42 0% 0 0% 0 0% 0 0% 0%
20230818 24.81 25.39 24.1 24.12 -3.52% -2.31% 0% 36553 0.9025 57.5 24.69 0% 0 0% 0 0% 0 0% 0%
20230817 24.12 25.1 23.23 25 2.8% 2.84% 0% 49048 1.1924 76.11 24.31 0% 0 0% 0 0% 0 0% 0%
20230816 24.68 25.33 24.31 24.32 -0.65% -1.78% 0% 39138 0.9692 62.45 24.76 0% 0 0% 0 0% 0 0% 0%
20230815 25.6 25.6 24.1 24.48 -3.43% -0.33% 0% 42666 1.048 66.21 24.56 0% 0 0% 0 0% 0 0% 0%
20230814 24.84 26.15 24.74 25.35 -0.47% 0.28% 0% 43549 1.1011 67.25 25.28 0% 0 0% 0 0% 0 0% 0%
20230811 26.57 26.93 25.45 25.47 -4.61% -2.53% 0% 60514 1.5814 93.25 26.13 0% 0 0% 0 0% 0 0% 0%
20230810 25.21 27.2 25.21 26.7 2.77% 1.79% 0% 81395 2.135 128.13 26.23 0% 0 0% 0 0% 0 0% 0%
20230809 24.81 27.2 24.48 25.98 1.13% 0.78% 0% 96496 2.4874 146.85 25.78 0% 0 0% 0 0% 0 0% 0%
20230808 24.25 26.3 24.08 25.69 5.72% 0.9% 0% 91834 2.3377 132.65 25.46 0% 0 0% 0 0% 0 0% 0%
20230807 24.24 24.61 23.96 24.3 0.21% 0.41% 0% 24481 0.5925 33.17 24.2 0% 0 0% 0 0% 0 0% 0%
20230804 24.5 24.66 24.04 24.25 -1.06% -0.21% 0% 33386 0.8114 41.73 24.3 0% 0 0% 0 0% 0 0% 0%
20230803 25.18 25.18 24.3 24.51 -3.12% -0.2% 0% 37457 0.9198 41.66 24.56 0% 0 0% 0 0% 0 0% 0%
20230802 24.8 25.56 24.55 25.3 0.32% 0.8% 0% 45558 1.1436 48.29 25.1 0% 0 0% 0 0% 0 0% 0%
20230801 26.77 26.8 24.75 25.22 -4.58% -0.16% 0% 55882 1.4117 60.23 25.26 0% 0 0% 0 0% 0 0% 0%
20230731 27.3 27.78 25.96 26.43 -2.44% -1.31% 0% 61691 1.6518 71.45 26.78 0% 0 0% 0 0% 0 0% 0%
20230728 26.37 27.65 25.4 27.09 2.23% 2.03% 0% 80700 2.1425 92.6 26.55 0% 0 0% 0 0% 0 0% 0%
20230727 27 28.62 26.3 26.5 2.71% -2.86% 0% 86697 2.365 99.37 27.28 0% 0 0% 0 0% 0 0% 0%
20230726 28.22 29.4 25.62 25.8 -10.42% -5.84% 0% 83475 2.2871 91.01 27.4 0% 0 0% 0 0% 0 0% 0%
20230725 29.6 31.31 28.04 28.8 1.16% -1.81% 0% 89031 2.611 94.03 29.33 0% 0 0% 0 0% 0 0% 0%
20230724 26.6 28.69 24 28.47 -4.91% 5.25% 0% 83756 2.266 74.87 27.05 0% 0 0% 0 0% 0 0% 0%
20230721 29.03 31.8 28.99 29.94 3.6% -1.55% 0% 115834 3.5224 104.18 30.41 0% 0 0% 0 0% 0 0% 0%
20230720 28.22 30.88 28.03 28.9 2.16% -2.3% 0% 87201 2.5797 69.13 29.58 0% 0 0% 0 0% 0 0% 0%
20230719 28.09 28.9 27.66 28.29 -0.6% 0.25% 0% 37378 1.0549 27.28 28.22 0% 0 0% 0 0% 0 0% 0%
20230718 28.56 29.3 27.9 28.46 0.14% -0.32% 0% 43101 1.2304 30.57 28.55 0% 0 0% 0 0% 0 0% 0%
20230717 29.7 29.7 27.8 28.42 -2.44% 0.28% 0% 55976 1.5861 38.53 28.34 0% 0 0% 0 0% 0 0% 0%
20230714 30.96 30.99 28.51 29.13 -5.91% -1.52% 0% 86501 2.5586 62.38 29.58 0% 0 0% 0 0% 0 0% 0%
20230713 29.75 31.96 28.42 30.96 0.16% 1.94% 0% 114728 3.4841 87.89 30.37 0% 0 0% 0 0% 0 0% 0%
20230712 31.2 34.45 29.96 30.91 -4.21% -4.13% 0% 152281 4.9103 140.58 32.24 0% 0 0% 0 0% 0 0% 0%
20230711 30.91 32.5 30 32.27 7.5% 2.8% 0% 161949 5.0841 150.62 31.39 0% 0 0% 0 0% 0 0% 0%
20230710 35 35.8 29.7 30.02 -17.12% -8.64% 0% 174648 5.7394 208.95 32.86 0% 0 0% 0 0% 0 0% 0%
20230707 31.4 36.22 31 36.22 20.01% 6.09% 0% 199917 6.8246 283.66 34.14 0% 0 0% 0 0% 0 0% 0%
20230706 24.86 30.18 23.88 30.18 20% 9.83% 0% 137979 3.7918 163.13 27.48 0% 0 0% 0 0% 0 0% 0%
20230705 23.56 25.48 22.97 25.15 6.43% 3.8% 0% 101869 2.4682 145.26 24.23 0% 0 0% 0 0% 0 0% 0%
20230704 22.31 24.36 22.3 23.63 4.56% 0.21% 0% 79045 1.8638 91.81 23.58 0% 0 0% 0 0% 0 0% 0%
20230703 22.7 23.54 22.58 22.6 0.49% -1.53% 0% 46440 1.066 52.45 22.95 0% 0 0% 0 0% 0 0% 0%
20230630 22.31 23.11 22.11 22.49 -0.04% -0.57% 0% 37688 0.8526 38.59 22.62 0% 0 0% 0 0% 0 0% 0%
20230629 21.97 22.8 21.93 22.5 0.36% -0.13% 0% 41991 0.9459 37.22 22.53 0% 0 0% 0 0% 0 0% 0%
20230628 22.18 22.54 21.56 22.42 1.4% 1.63% 0% 52888 1.1666 38.85 22.06 0% 0 0% 0 0% 0 0% 0%
20230627 23.6 23.6 20.12 22.11 -9.94% 0.14% 0% 70387 1.5539 48.71 22.08 0% 0 0% 0 0% 0 0% 0%
20230626 24.21 25.47 24.05 24.55 1.24% -0.81% 0% 91553 2.2663 73.17 24.75 0% 0 0% 0 0% 0 0% 0%
20230621 23.75 24.3 23.33 24.25 2.11% 1.81% 0% 71560 1.7048 60.28 23.82 0% 0 0% 0 0% 0 0% 0%
20230620 23.98 24.09 23.13 23.75 -0.96% 0.51% 0% 61951 1.4638 56.26 23.63 0% 0 0% 0 0% 0 0% 0%
20230619 23.8 24.36 23.8 23.98 0.08% -0.25% 0% 66596 1.6013 65.43 24.04 0% 0 0% 0 0% 0 0% 0%
20230616 24.61 24.85 23.8 23.96 -0.7% -0.99% 0% 86046 2.0821 91.24 24.2 0% 0 0% 0 0% 0 0% 0%
20230615 25.24 26.16 24.13 24.13 -9.05% -3.6% 0% 124552 3.1172 149.78 25.03 0% 0 0% 0 0% 0 0% 0%
20230614 29.6 31.49 26.5 26.53 -9.98% -6.19% 0% 163992 4.6372 260.08 28.28 0% 0 0% 0 0% 0 0% 0%
20230613 28.78 31.34 28.41 29.47 12.83% -2.64% 0% 188564 5.7086 421.36 30.27 0% 0 0% 0 0% 0 0% 0%
20230612 23.98 26.12 22.75 26.12 19.98% 8.07% 0% 131066 3.168 389.07 24.17 0% 0 0% 0 0% 0 0% 0%
20230609 19.81 21.77 19.81 21.77 20.01% 0.55% 0% 38862 0.8415 169.09 21.65 0% 0 0% 0 0% 0 0% 0%
20230608 18.2 18.55 18.03 18.14 0.39% -0.77% 0% 8982 0.1642 36.75 18.28 0% 0 0% 0 0% 0 0% 0%
20230607 18.65 18.65 17.95 18.07 -1.31% -0.22% 0% 9833 0.1781 37.87 18.11 0% 0 0% 0 0% 0 0% 0%
20230606 18.75 18.76 18.1 18.31 -2.5% -0.16% 0% 16591 0.3043 65.3 18.34 0% 0 0% 0 0% 0 0% 0%
20230605 18.96 19.02 18.66 18.78 -0.95% 0% 0% 11309 0.2124 46.2 18.78 0% 0 0% 0 0% 0 0% 0%
20230602 18.75 19.03 18.75 18.96 0.32% 0.42% 0% 11699 0.2209 48.86 18.88 0% 0 0% 0 0% 0 0% 0%
20230601 19.59 19.85 18.63 18.9 -1.97% -0.84% 0% 18792 0.3581 69.52 19.06 0% 0 0% 0 0% 0 0% 0%
20230531 18.92 19.69 18.8 19.28 0.52% 0.57% 0% 22139 0.4245 85.53 19.17 0% 0 0% 0 0% 0 0% 0%
20230530 18.7 19.9 18.7 19.18 1.59% -0.93% 0% 24173 0.4681 115.74 19.36 0% 0 0% 0 0% 0 0% 0%
20230529 19.15 19.15 18.7 18.88 -1.1% 0.27% 0% 11628 0.219 59.22 18.83 0% 0 0% 0 0% 0 0% 0%
20230526 19.8 19.8 18.92 19.29 -2.97% -0.1% 0% 25578 0.494 140.89 19.31 0% 0 0% 0 0% 0 0% 0%
20230525 19.11 19.94 19.05 19.88 3.76% 1.38% 0% 26452 0.5186 162.34 19.61 0% 0 0% 0 0% 0 0% 0%
20230524 18.72 19.25 18.7 19.16 1.97% 0.26% 0% 14314 0.2736 95.46 19.11 0% 0 0% 0 0% 0 0% 0%
20230523 18.76 19.07 18.64 18.79 0.27% -0.63% 0% 11706 0.2214 84.96 18.91 0% 0 0% 0 0% 0 0% 0%
20230522 18.39 18.88 18.3 18.74 2.13% 0.37% 0% 8992 0.1679 67.73 18.67 0% 0 0% 0 0% 0 0% 0%
20230519 18.27 18.46 18.22 18.35 0% -0.05% 0% 5860 0.1076 44.13 18.36 0% 0 0% 0 0% 0 0% 0%
20230518 18.04 18.51 17.98 18.35 1.44% 0.27% 0% 11489 0.2103 85.21 18.3 0% 0 0% 0 0% 0 0% 0%
20230517 17.62 18.09 17.62 18.09 1.8% 1.01% 0% 10189 0.1825 76.16 17.91 0% 0 0% 0 0% 0 0% 0%
20230516 18.49 18.49 17.74 17.77 -1.17% -2.26% 0% 13233 0.2406 98.33 18.18 0% 0 0% 0 0% 0 0% 0%
20230515 17.78 17.98 17.71 17.98 1.12% 0.78% 0% 4993 0.0891 35.7 17.84 0% 0 0% 0 0% 0 0% 0%
20230510 17.18 17.79 17.02 17.74 3.14% 1.08% 0% 8200 0.1439 32.77 17.55 0% 0 0% 0 0% 0 0% 0%
20230509 17.92 17.92 17.16 17.2 -2.82% -0.86% 0% 6300 0.1093 37.76 17.35 0% 0 0% 0 0% 0 0% 0%
20230508 17.83 17.98 17.62 17.7 -0.56% -0.39% 0% 5465 0.0971 31.63 17.77 0% 0 0% 0 0% 0 0% 0%
20230505 17.9 17.95 17.55 17.8 0% 0.56% 0% 4920 0.0871 27.1 17.7 0% 0 0% 0 0% 0 0% 0%
20230504 17.66 17.93 17.28 17.8 1.02% -0.11% 0% 4646 0.0828 24.92 17.82 0% 0 0% 0 0% 0 0% 0%
20230428 17.41 17.69 17.37 17.62 1.61% 0.28% 0% 7179 0.1261 36.56 17.57 0% 0 0% 0 0% 0 0% 0%
20230427 16.91 17.49 16.91 17.34 0.7% 0.17% 0% 5564 0.0963 26.72 17.31 0% 0 0% 0 0% 0 0% 0%
20230426 16.92 17.34 16.78 17.22 1.59% 0.06% 0% 5943 0.1023 28.62 17.21 0% 0 0% 0 0% 0 0% 0%
20230425 17.39 17.42 16.62 16.95 -2.53% -0.06% 0% 7777 0.1319 36.8 16.96 0% 0 0% 0 0% 0 0% 0%
20230424 17.2 17.43 16.92 17.39 0.64% 1.22% 0% 7365 0.1265 36.15 17.18 0% 0 0% 0 0% 0 0% 0%
20230421 17.84 18.02 17.26 17.28 -3.08% -1.76% 0% 9049 0.1592 47.2 17.59 0% 0 0% 0 0% 0 0% 0%
20230420 18.33 18.33 17.78 17.83 -2.67% -0.56% 0% 9584 0.1718 53.55 17.93 0% 0 0% 0 0% 0 0% 0%
20230419 18.69 18.7 18.31 18.32 -1.29% -0.76% 0% 7427 0.1371 46.55 18.46 0% 0 0% 0 0% 0 0% 0%
20230418 18.82 18.9 18.55 18.56 -2.06% -0.75% 0% 9618 0.1799 60.37 18.7 0% 0 0% 0 0% 0 0% 0%
20230417 18.68 18.99 18.65 18.95 0.42% 0.8% 0% 12370 0.2326 78.34 18.8 0% 0 0% 0 0% 0 0% 0%
20230414 18.37 18.98 18.28 18.87 3.06% 1.78% 0% 14831 0.275 94.71 18.54 0% 0 0% 0 0% 0 0% 0%
20230413 18.45 18.5 18.26 18.31 -0.97% -0.22% 0% 6605 0.1212 41.95 18.35 0% 0 0% 0 0% 0 0% 0%
20230412 18.39 18.49 18.27 18.49 0.49% 0.33% 0% 6348 0.117 38.12 18.43 0% 0 0% 0 0% 0 0% 0%
20230411 18.54 18.54 18.2 18.4 -0.76% 0.49% 0% 8545 0.1565 48.43 18.31 0% 0 0% 0 0% 0 0% 0%
20230410 18.8 18.87 18.43 18.54 -1.38% -0.43% 0% 8009 0.1491 44.68 18.62 0% 0 0% 0 0% 0 0% 0%
20230407 18.95 18.95 18.68 18.8 -0.37% 0.11% 0% 7450 0.1399 41.51 18.78 0% 0 0% 0 0% 0 0% 0%
20230406 18.82 18.9 18.41 18.87 0.43% 0.53% 0% 5968 0.112 32 18.77 0% 0 0% 0 0% 0 0% 0%
20230404 19.33 19.35 18.68 18.79 -2.79% -0.42% 0% 11511 0.2172 57.47 18.87 0% 0 0% 0 0% 0 0% 0%
20230403 19.13 19.37 19.13 19.33 0.16% 0.31% 0% 6633 0.1278 33.97 19.27 0% 0 0% 0 0% 0 0% 0%
20230331 19.06 19.5 19.06 19.3 1.26% -0.05% 0% 8048 0.1554 39.82 19.31 0% 0 0% 0 0% 0 0% 0%
20230330 19.49 19.57 19.06 19.06 -2.21% -0.63% 0% 10497 0.2013 49.25 19.18 0% 0 0% 0 0% 0 0% 0%
20230329 19.37 19.67 19.29 19.49 0.62% -0.15% 0% 12372 0.2415 60.54 19.52 0% 0 0% 0 0% 0 0% 0%
20230328 19.6 19.68 19.33 19.37 -1.02% -0.51% 0% 10244 0.1995 50.58 19.47 0% 0 0% 0 0% 0 0% 0%
20230327 19.71 19.75 19.45 19.57 -0.76% 0.15% 0% 8433 0.1648 40.41 19.54 0% 0 0% 0 0% 0 0% 0%
20230324 19.83 19.98 19.61 19.72 -0.4% -0.45% 0% 8743 0.1732 37.57 19.81 0% 0 0% 0 0% 0 0% 0%
20230323 20.06 20.06 19.65 19.8 -1.1% 0% 0% 10878 0.2154 36.98 19.8 0% 0 0% 0 0% 0 0% 0%
20230322 19.6 20.07 19.49 20.02 2.51% 0.55% 0% 18085 0.36 69.05 19.91 0% 0 0% 0 0% 0 0% 0%
20230321 19.37 19.54 19.2 19.53 0.98% 0.67% 0% 13317 0.2583 51.13 19.4 0% 0 0% 0 0% 0 0% 0%
20230320 19.31 19.47 18.89 19.34 0.31% 0.68% 0% 15500 0.2977 57.82 19.21 0% 0 0% 0 0% 0 0% 0%
20230317 19.2 19.69 19.06 19.28 -0.62% -0.1% 0% 18902 0.3649 71.04 19.3 0% 0 0% 0 0% 0 0% 0%
20230316 19.99 19.99 19.36 19.4 -2.71% -0.77% 0% 11058 0.2162 42.68 19.55 0% 0 0% 0 0% 0 0% 0%
20230315 19.86 20.24 19.81 19.94 0.4% -0.4% 0% 14880 0.2979 56.94 20.02 0% 0 0% 0 0% 0 0% 0%
20230314 19.98 20.03 19.26 19.86 -1.59% 1.33% 0% 26231 0.5142 97.32 19.6 0% 0 0% 0 0% 0 0% 0%
20230313 20.73 20.8 19.77 20.18 -4% 0.3% 0% 37224 0.7489 146.8 20.12 0% 0 0% 0 0% 0 0% 0%
20230310 20.42 21.8 20.4 21.02 2.49% -1.22% 0% 40599 0.8641 183.13 21.28 0% 0 0% 0 0% 0 0% 0%
20230309 20.4 20.78 20.2 20.51 0.98% -0.1% 0% 9843 0.2021 44.63 20.53 0% 0 0% 0 0% 0 0% 0%
20230308 20.03 20.37 20.03 20.31 1.3% 0.49% 0% 6337 0.1281 25.54 20.21 0% 0 0% 0 0% 0 0% 0%
20230307 20.58 20.65 20.04 20.05 -2.62% -1.13% 0% 7786 0.1579 30.85 20.28 0% 0 0% 0 0% 0 0% 0%
20230306 20.41 20.6 20.33 20.59 0.98% 0.59% 0% 9257 0.1895 38.27 20.47 0% 0 0% 0 0% 0 0% 0%
20230303 20.83 20.85 20.23 20.39 -1.88% -0.63% 0% 12957 0.2659 55.42 20.52 0% 0 0% 0 0% 0 0% 0%
20230302 21.02 21.08 20.72 20.78 -1.52% -0.34% 0% 13448 0.2804 59.32 20.85 0% 0 0% 0 0% 0 0% 0%
20230301 21.02 21.1 20.75 21.1 0.52% 0.86% 0% 12299 0.2573 53.23 20.92 0% 0 0% 0 0% 0 0% 0%
20230228 20.99 21.13 20.67 20.99 0.62% 0.43% 0% 10645 0.2225 45.36 20.9 0% 0 0% 0 0% 0 0% 0%
20230227 21.16 21.16 20.8 20.86 -1.6% -0.29% 0% 13008 0.2721 53.66 20.92 0% 0 0% 0 0% 0 0% 0%
20230224 21.64 21.72 21.03 21.2 -1.9% -0.19% 0% 26254 0.5576 109.04 21.24 0% 0 0% 0 0% 0 0% 0%
20230223 20.77 21.61 20.77 21.61 3.84% 1.08% 0% 32659 0.6983 139.09 21.38 0% 0 0% 0 0% 0 0% 0%
20230222 20.3 20.98 20.3 20.81 0.29% 0.48% 0% 9583 0.1985 39.44 20.71 0% 0 0% 0 0% 0 0% 0%
20230221 20.74 20.79 20.44 20.75 0.73% 0.58% 0% 9238 0.1906 38.76 20.63 0% 0 0% 0 0% 0 0% 0%
20230220 20.49 20.61 20.17 20.6 1.38% 0.64% 0% 9171 0.1877 38.36 20.47 0% 0 0% 0 0% 0 0% 0%
20230217 20.48 20.75 20.29 20.32 -0.49% -0.93% 0% 9694 0.1988 40.67 20.51 0% 0 0% 0 0% 0 0% 0%
20230216 21.12 21.26 20.27 20.42 -3.45% -1.87% 0% 18837 0.392 81.21 20.81 0% 0 0% 0 0% 0 0% 0%
20230215 21.35 21.35 21.03 21.15 -0.38% 0% 0% 12560 0.2657 58.48 21.15 0% 0 0% 0 0% 0 0% 0%
20230214 20.9 21.37 20.8 21.23 1.58% 0.43% 0% 18935 0.4003 92.27 21.14 0% 0 0% 0 0% 0 0% 0%
20230213 20.51 20.95 20.5 20.9 1.7% 0.58% 0% 14117 0.2933 73.92 20.78 0% 0 0% 0 0% 0 0% 0%
20230210 20.92 21.03 20.5 20.55 -1.53% -0.58% 0% 16074 0.3322 87.55 20.67 0% 0 0% 0 0% 0 0% 0%
20230209 20.34 20.87 20.22 20.87 2.61% 1.07% 0% 19501 0.4027 120.62 20.65 0% 0 0% 0 0% 0 0% 0%
20230208 20.3 20.46 20.15 20.34 0.25% 0% 0% 10633 0.2163 79.19 20.34 0% 0 0% 0 0% 0 0% 0%
20230207 20.12 20.32 19.99 20.29 0.9% 0.69% 0% 8596 0.1732 67.19 20.15 0% 0 0% 0 0% 0 0% 0%
20230206 19.89 20.14 19.83 20.11 0.65% 0.3% 0% 8653 0.1735 68.56 20.05 0% 0 0% 0 0% 0 0% 0%
20230203 20.01 20.16 19.8 19.98 -0.35% 0.2% 0% 9959 0.1986 80.76 19.94 0% 0 0% 0 0% 0 0% 0%
20230202 20.5 20.5 20.02 20.05 -0.94% -0.55% 0% 12220 0.2463 103.58 20.16 0% 0 0% 0 0% 0 0% 0%
20230201 20.01 20.25 20 20.24 1.15% 0.55% 0% 12909 0.2599 114.1 20.13 0% 0 0% 0 0% 0 0% 0%
20230131 19.88 20.08 19.63 20.01 0.6% 0.4% 0% 9709 0.1935 87.67 19.93 0% 0 0% 0 0% 0 0% 0%
20230130 19.67 20.09 19.52 19.89 2.79% 0% 0% 17267 0.3434 158.04 19.89 0% 0 0% 0 0% 0 0% 0%
20230120 19.44 19.44 19.21 19.35 0.36% 0.16% 0% 8772 0.1695 84.58 19.32 0% 0 0% 0 0% 0 0% 0%
20230119 19.27 19.43 19.18 19.28 0.63% 0% 0% 9635 0.1858 81.01 19.28 0% 0 0% 0 0% 0 0% 0%
20230118 19.06 19.19 18.97 19.16 0.95% 0.31% 0% 6829 0.1304 65.6 19.1 0% 0 0% 0 0% 0 0% 0%
20230117 19.05 19.13 18.93 18.98 -0.42% -0.21% 0% 6578 0.1251 61.56 19.02 0% 0 0% 0 0% 0 0% 0%
20230116 18.74 19.12 18.61 19.06 2.03% 0.79% 0% 8002 0.1513 75.08 18.91 0% 0 0% 0 0% 0 0% 0%
20230113 18.94 18.95 18.58 18.68 -0.59% -0.27% 0% 6850 0.1283 65.71 18.73 0% 0 0% 0 0% 0 0% 0%
20230112 18.5 18.95 18.5 18.79 1.18% -0.05% 0% 8264 0.1554 80.56 18.8 0% 0 0% 0 0% 0 0% 0%
20230111 18.97 19.01 18.56 18.57 -2.37% -0.91% 0% 10297 0.193 100.2 18.74 0% 0 0% 0 0% 0 0% 0%
20230110 19.28 19.28 18.83 19.02 -0.63% 0.26% 0% 8661 0.1643 88.27 18.97 0% 0 0% 0 0% 0 0% 0%
20230109 19.05 19.25 18.95 19.14 1% 0% 0% 9652 0.1847 99.04 19.14 0% 0 0% 0 0% 0 0% 0%
20230106 19.08 19.26 18.91 18.95 -0.47% -0.68% 0% 8830 0.1685 91.12 19.08 0% 0 0% 0 0% 0 0% 0%
20230105 18.93 19.13 18.76 19.04 1.17% 0.47% 0% 7709 0.1461 76.58 18.95 0% 0 0% 0 0% 0 0% 0%
20230104 18.91 19.06 18.78 18.82 -0.42% -0.58% 0% 7064 0.1337 65.84 18.93 0% 0 0% 0 0% 0 0% 0%
20230103 18.52 18.94 18.4 18.9 1.78% 0.59% 0% 7830 0.1471 69.29 18.79 0% 0 0% 0 0% 0 0% 0%
20221230 18.59 18.75 18.52 18.57 1.03% -0.27% 0% 5779 0.1076 46.16 18.62 0% 0 0% 0 0% 0 0% 0%
20221229 18.55 18.83 18.38 18.38 -1.29% -1.29% 0% 5850 0.1089 44.03 18.62 0% 0 0% 0 0% 0 0% 0%
20221228 19.35 19.35 18.6 18.62 -2.92% -1.01% 0% 8218 0.1546 59.17 18.81 0% 0 0% 0 0% 0 0% 0%
20221227 19.09 19.3 18.81 19.18 0.52% 0.84% 0% 7138 0.1358 52.11 19.02 0% 0 0% 0 0% 0 0% 0%
20221226 18.58 19.09 18.58 19.08 2.64% 0.58% 0% 8963 0.17 64.13 18.97 0% 0 0% 0 0% 0 0% 0%
20221223 18.7 18.78 18.36 18.59 -1.06% 0.22% 0% 9524 0.1767 66.34 18.55 0% 0 0% 0 0% 0 0% 0%
20221222 19.23 19.48 18.7 18.79 -2.34% -0.84% 0% 12874 0.2439 88.42 18.95 0% 0 0% 0 0% 0 0% 0%
20221221 20.05 20.05 19.02 19.24 -4.23% -1.03% 0% 14998 0.2916 107.09 19.44 0% 0 0% 0 0% 0 0% 0%
20221220 19.56 20.36 19.46 20.09 1.52% 0.55% 0% 14257 0.2848 107.26 19.98 0% 0 0% 0 0% 0 0% 0%
20221219 19.84 20.45 19.77 19.79 -0.65% -1.59% 0% 11869 0.2387 88.51 20.11 0% 0 0% 0 0% 0 0% 0%
20221216 20.51 20.82 19.9 19.92 -4% -1.34% 0% 15673 0.3165 115.81 20.19 0% 0 0% 0 0% 0 0% 0%
20221215 20.2 20.79 20.14 20.75 2.17% 0.83% 0% 11008 0.2265 83.48 20.58 0% 0 0% 0 0% 0 0% 0%
20221214 20.55 20.61 20.21 20.31 -0.49% -0.59% 0% 6878 0.1405 42.85 20.43 0% 0 0% 0 0% 0 0% 0%
20221213 20.57 20.74 20.38 20.41 -1.21% -0.83% 0% 7167 0.1475 43.18 20.58 0% 0 0% 0 0% 0 0% 0%
20221212 20.65 20.8 20.42 20.66 0% 0.39% 0% 7790 0.1603 45.95 20.58 0% 0 0% 0 0% 0 0% 0%
20221209 21.1 21.14 20.65 20.66 -1.57% -0.67% 0% 11319 0.2354 66.37 20.8 0% 0 0% 0 0% 0 0% 0%
20221208 21.02 21.17 20.8 20.99 -0.24% -0.05% 0% 9625 0.2021 55.08 21 0% 0 0% 0 0% 0 0% 0%
20221207 20.97 21.32 20.96 21.04 -0.28% -0.38% 0% 10051 0.2123 57 21.12 0% 0 0% 0 0% 0 0% 0%
20221206 21.25 21.46 21 21.1 -0.99% -0.47% 0% 13848 0.2936 73.42 21.2 0% 0 0% 0 0% 0 0% 0%
20221205 21.55 21.66 21.3 21.31 -0.75% -0.33% 0% 12738 0.2724 64.05 21.38 0% 0 0% 0 0% 0 0% 0%
20221202 21.34 21.56 21.16 21.47 0.61% 0.33% 0% 12210 0.2613 60.22 21.4 0% 0 0% 0 0% 0 0% 0%
20221201 21.67 21.88 21.32 21.34 -0.65% -0.88% 0% 20697 0.4457 95.88 21.53 0% 0 0% 0 0% 0 0% 0%
20221130 20.88 21.48 20.7 21.48 3.12% 1.13% 0% 25561 0.5429 116.04 21.24 0% 0 0% 0 0% 0 0% 0%
20221129 20.88 20.96 20.65 20.83 0.63% 0.05% 0% 11359 0.2365 49.72 20.82 0% 0 0% 0 0% 0 0% 0%
20221128 20.33 20.75 20.05 20.7 0.63% 1.22% 0% 9985 0.2042 39.03 20.45 0% 0 0% 0 0% 0 0% 0%
20221125 21.4 21.4 20.53 20.57 -2.33% -1.34% 0% 14179 0.2956 53.48 20.85 0% 0 0% 0 0% 0 0% 0%
20221124 20.97 21.2 20.97 21.06 0.86% -0.05% 0% 11279 0.2377 40.41 21.07 0% 0 0% 0 0% 0 0% 0%
20221123 21.49 21.49 20.49 20.88 -3.15% -0.14% 0% 19891 0.4159 64.68 20.91 0% 0 0% 0 0% 0 0% 0%
20221122 21.87 22.27 21.45 21.56 -1.01% -1.51% 0% 22380 0.49 74.17 21.89 0% 0 0% 0 0% 0 0% 0%
20221121 21.35 21.82 21.32 21.78 1.35% 0.88% 0% 14837 0.3204 45.88 21.59 0% 0 0% 0 0% 0 0% 0%
20221118 22.19 22.37 21.45 21.49 -4.02% -1.96% 0% 25417 0.5571 67.44 21.92 0% 0 0% 0 0% 0 0% 0%
20221117 22 22.39 21.8 22.39 0.54% 1.4% 0% 19359 0.4274 43.83 22.08 0% 0 0% 0 0% 0 0% 0%
20221116 22.76 22.81 22.22 22.27 -2.11% -0.89% 0% 21289 0.4784 46.01 22.47 0% 0 0% 0 0% 0 0% 0%
20221115 22.4 22.75 22.18 22.75 1.29% 0.75% 0% 25545 0.5767 56.37 22.58 0% 0 0% 0 0% 0 0% 0%
20221114 22.08 22.47 21.88 22.46 1.63% 1.03% 0% 23453 0.5213 52.3 22.23 0% 0 0% 0 0% 0 0% 0%
20221111 22.65 22.75 22.06 22.1 -1.07% -1.69% 0% 31328 0.7043 71.24 22.48 0% 0 0% 0 0% 0 0% 0%
20221110 23 23 22.19 22.34 -3.62% -1.06% 0% 34980 0.7897 81.47 22.58 0% 0 0% 0 0% 0 0% 0%
20221109 23.01 23.27 22.7 23.18 0.26% 0.87% 0% 27807 0.6391 67.63 22.98 0% 0 0% 0 0% 0 0% 0%
20221108 23.7 23.7 22.92 23.12 -3.51% -0.34% 0% 40192 0.9325 97.93 23.2 0% 0 0% 0 0% 0 0% 0%
20221107 24.1 24.11 23.3 23.96 -3.46% 1.18% 0% 68134 1.6133 168.59 23.68 0% 0 0% 0 0% 0 0% 0%
20221104 22.37 25.77 22.2 24.82 10.8% 2.35% 0% 87064 2.1112 247.01 24.25 0% 0 0% 0 0% 0 0% 0%
20221103 22.01 23.39 21.77 22.4 2.94% -0.67% 0% 50882 1.1472 170.97 22.55 0% 0 0% 0 0% 0 0% 0%
20221102 21.48 21.85 21.38 21.76 2.21% 0.55% 0% 21996 0.476 81.63 21.64 0% 0 0% 0 0% 0 0% 0%
20221101 20.6 21.32 20.51 21.29 3.75% 1.33% 0% 18108 0.3804 67.71 21.01 0% 0 0% 0 0% 0 0% 0%
20221031 20.14 20.84 19.95 20.52 2.86% 0.2% 0% 18931 0.3878 69.73 20.48 0% 0 0% 0 0% 0 0% 0%
20221028 20.98 21.05 19.63 19.95 -4.91% -1.09% 0% 25458 0.5135 94.54 20.17 0% 0 0% 0 0% 0 0% 0%
20221027 21.73 22.17 20.98 20.98 -3.98% -2.19% 0% 25114 0.5387 101.26 21.45 0% 0 0% 0 0% 0 0% 0%
20221026 22.11 22.19 21.57 21.85 -2.15% 0.09% 0% 32427 0.7078 137.28 21.83 0% 0 0% 0 0% 0 0% 0%
20221025 21.47 22.74 20.56 22.33 3% 2.48% 0% 43947 0.9574 202.47 21.79 0% 0 0% 0 0% 0 0% 0%
20221024 21 21.99 20.95 21.68 4.68% 0.51% 0% 28530 0.6154 156.56 21.57 0% 0 0% 0 0% 0 0% 0%
20221021 21.11 21.26 20.7 20.71 0.05% -1.15% 0% 14191 0.2973 83.62 20.95 0% 0 0% 0 0% 0 0% 0%
20221020 20.87 21.06 20.39 20.7 -0.81% 0% 0% 14042 0.2906 80.18 20.7 0% 0 0% 0 0% 0 0% 0%
20221019 21.4 21.55 20.87 20.87 -3.16% -1.42% 0% 13280 0.2811 75.91 21.17 0% 0 0% 0 0% 0 0% 0%
20221018 21.7 22.17 21.15 21.55 1.13% 0% 0% 17635 0.38 98.95 21.55 0% 0 0% 0 0% 0 0% 0%
20221017 20.77 21.36 20.58 21.31 2.6% 1% 0% 15127 0.3192 83.78 21.1 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