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. 联合化学301209
    4. 返回上一页 刷新
股票代码（例：sz301209）       235条   (进入联合化学股票专站) 联合化学股票成本分析
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 25.3 25.63 25.22 25.34 0.6% -0.28% 0% 5785 0.147 41.9 25.41 0% 0 0% 0 0% 0 0% 0%
20230927 25.33 25.65 24.9 25.19 -0.51% -0.87% 0% 10125 0.2573 68.16 25.41 0% 0 0% 0 0% 0 0% 0%
20230926 24.97 25.47 24.81 25.32 0.88% 0.72% 0% 9850 0.2476 63.92 25.14 0% 0 0% 0 0% 0 0% 0%
20230925 25.66 25.66 22.59 25.1 -0.95% 0.36% 0% 11457 0.2865 71.43 25.01 0% 0 0% 0 0% 0 0% 0%
20230922 24.82 25.34 24.51 25.34 3.01% 1.32% 0% 9298 0.2325 53.96 25.01 0% 0 0% 0 0% 0 0% 0%
20230921 24.96 25.16 24.4 24.6 -1.2% -0.36% 0% 9041 0.2232 49.52 24.69 0% 0 0% 0 0% 0 0% 0%
20230920 24.98 25.34 24.69 24.9 -0.28% -0.56% 0% 15186 0.3802 77.91 25.04 0% 0 0% 0 0% 0 0% 0%
20230919 25.41 25.41 24.7 24.97 -1.5% 0.04% 0% 10587 0.2643 49.44 24.96 0% 0 0% 0 0% 0 0% 0%
20230918 24.95 25.77 24.52 25.35 2.67% 0.28% 0% 14253 0.3603 63.4 25.28 0% 0 0% 0 0% 0 0% 0%
20230915 25.02 25.05 24.44 24.69 -1.24% -0.36% 0% 12289 0.3045 52.83 24.78 0% 0 0% 0 0% 0 0% 0%
20230914 25.5 25.5 24.68 25 -1.96% -0.2% 0% 14770 0.37 62.42 25.05 0% 0 0% 0 0% 0 0% 0%
20230913 26.05 26.13 25.35 25.5 -2.56% -0.58% 0% 12969 0.3327 50.7 25.65 0% 0 0% 0 0% 0 0% 0%
20230912 27.09 27.09 26.02 26.17 -2.61% -0.34% 0% 14247 0.3741 51.17 26.26 0% 0 0% 0 0% 0 0% 0%
20230911 26.52 27.2 26.06 26.87 1.32% 0.26% 0% 19594 0.5251 62.39 26.8 0% 0 0% 0 0% 0 0% 0%
20230908 26.5 27.1 26.23 26.52 0.8% -0.38% 0% 13969 0.3719 42.27 26.62 0% 0 0% 0 0% 0 0% 0%
20230907 27.03 27.03 26.29 26.31 -2.92% -1.02% 0% 18366 0.4882 52.85 26.58 0% 0 0% 0 0% 0 0% 0%
20230906 26.91 27.18 26.5 27.1 1.04% 0.48% 0% 29144 0.786 81.57 26.97 0% 0 0% 0 0% 0 0% 0%
20230905 26.71 27.2 26.35 26.82 0.56% 0% 0% 18468 0.4953 50.66 26.82 0% 0 0% 0 0% 0 0% 0%
20230904 27.02 27.1 26.25 26.67 0.68% 0.38% 0% 12583 0.3343 30.13 26.57 0% 0 0% 0 0% 0 0% 0%
20230901 27.07 27.27 26.22 26.49 -1.34% -0.11% 0% 13222 0.3506 27.51 26.52 0% 0 0% 0 0% 0 0% 0%
20230831 26.94 27.2 26.63 26.85 0.79% -0.37% 0% 30937 0.8337 60.09 26.95 0% 0 0% 0 0% 0 0% 0%
20230830 26.13 27 26.06 26.64 1.76% 0.11% 0% 31169 0.8295 56.12 26.61 0% 0 0% 0 0% 0 0% 0%
20230829 23.48 26.55 23.48 26.18 10.89% 2.59% 0% 46758 1.1932 116.58 25.52 0% 0 0% 0 0% 0 0% 0%
20230828 24.4 24.65 23.34 23.61 0.04% -0.59% 0% 19853 0.4716 46.82 23.75 0% 0 0% 0 0% 0 0% 0%
20230825 24.04 25.25 23.24 23.6 -1.54% -2.8% 0% 23431 0.569 35.41 24.28 0% 0 0% 0 0% 0 0% 0%
20230824 25.12 25.67 23.88 23.97 -5.26% -1.15% 0% 23657 0.5737 35.52 24.25 0% 0 0% 0 0% 0 0% 0%
20230823 25.62 25.88 25.03 25.3 -2.8% -0.43% 0% 20891 0.5309 32.03 25.41 0% 0 0% 0 0% 0 0% 0%
20230822 25.69 26.75 25.19 26.03 -0.8% 0.19% 0% 41461 1.0772 66.75 25.98 0% 0 0% 0 0% 0 0% 0%
20230821 25.6 27.11 25.5 26.24 2.5% -0.98% 0% 52591 1.3935 94.04 26.5 0% 0 0% 0 0% 0 0% 0%
20230818 24.95 26.26 24.41 25.6 2.61% 0.47% 0% 45220 1.1523 85.87 25.48 0% 0 0% 0 0% 0 0% 0%
20230817 26.07 26.3 20.58 24.95 -2.88% 3.57% 0% 50824 1.2243 98.86 24.09 0% 0 0% 0 0% 0 0% 0%
20230816 25.97 27.6 25.69 25.69 -2.5% -3.09% 0% 43186 1.1447 105.52 26.51 0% 0 0% 0 0% 0 0% 0%
20230815 26.13 27.39 25.81 26.35 -2.88% 0.42% 0% 45360 1.1904 126.32 26.24 0% 0 0% 0 0% 0 0% 0%
20230814 24.9 27.45 24.9 27.13 7.62% 1.76% 0% 60733 1.6193 196.76 26.66 0% 0 0% 0 0% 0 0% 0%
20230811 25.6 25.87 24.87 25.21 -1.56% -0.51% 0% 28776 0.7292 110.13 25.34 0% 0 0% 0 0% 0 0% 0%
20230810 23.36 26.55 23.36 25.61 9.26% 1.23% 0% 39096 0.9892 292.68 25.3 0% 0 0% 0 0% 0 0% 0%
20230809 23.59 23.72 23.42 23.44 -1.31% -0.42% 0% 4082 0.0961 35.26 23.54 0% 0 0% 0 0% 0 0% 0%
20230808 23.42 23.78 23.42 23.75 0.76% 0.47% 0% 5250 0.1241 27.33 23.64 0% 0 0% 0 0% 0 0% 0%
20230807 23.86 23.86 23.31 23.57 -0.25% 0.38% 0% 5644 0.1325 32.92 23.48 0% 0 0% 0 0% 0 0% 0%
20230804 24.18 24.35 23.5 23.63 -1.62% -0.42% 0% 10163 0.2412 70.12 23.73 0% 0 0% 0 0% 0 0% 0%
20230803 24.95 24.96 23.96 24.02 -4.38% -1.56% 0% 11129 0.2716 89.05 24.4 0% 0 0% 0 0% 0 0% 0%
20230802 25.09 25.35 24.61 25.12 0.04% 0.52% 0% 8728 0.2181 76.8 24.99 0% 0 0% 0 0% 0 0% 0%
20230801 24.87 25.35 24.56 25.11 0.97% 0.72% 0% 8596 0.2143 76.89 24.93 0% 0 0% 0 0% 0 0% 0%
20230731 25.2 25.45 24.82 24.87 -1.31% -0.56% 0% 7785 0.1947 69.39 25.01 0% 0 0% 0 0% 0 0% 0%
20230728 25.2 25.5 24.71 25.2 -0.98% 0.04% 0% 11143 0.2807 100.54 25.19 0% 0 0% 0 0% 0 0% 0%
20230727 25.6 25.82 25.35 25.45 -0.66% -0.47% 0% 11325 0.2896 108.06 25.57 0% 0 0% 0 0% 0 0% 0%
20230726 24.98 25.95 24.94 25.62 2.56% 0.2% 0% 12411 0.3174 119.8 25.57 0% 0 0% 0 0% 0 0% 0%
20230725 25.1 25.1 24.75 24.98 0.97% 0.04% 0% 4305 0.1075 42.39 24.97 0% 0 0% 0 0% 0 0% 0%
20230724 24.93 24.96 24.35 24.74 -0.08% 0.24% 0% 5437 0.1342 51.95 24.68 0% 0 0% 0 0% 0 0% 0%
20230721 25.2 25.39 24.62 24.76 -1.71% -0.4% 0% 8049 0.2001 77.48 24.86 0% 0 0% 0 0% 0 0% 0%
20230720 25.74 25.86 25.16 25.19 -2.14% -0.98% 0% 8790 0.2236 90.77 25.44 0% 0 0% 0 0% 0 0% 0%
20230719 25.65 25.88 25.3 25.74 0.39% 0.31% 0% 9088 0.2332 101.57 25.66 0% 0 0% 0 0% 0 0% 0%
20230718 25.38 25.85 25.06 25.64 1.38% 0.31% 0% 8560 0.2188 102.66 25.56 0% 0 0% 0 0% 0 0% 0%
20230717 25.23 25.44 25.05 25.29 0.24% 0.16% 0% 5603 0.1415 69.84 25.25 0% 0 0% 0 0% 0 0% 0%
20230714 25.28 25.48 25.02 25.23 -0.24% 0% 0% 5770 0.1456 68.61 25.23 0% 0 0% 0 0% 0 0% 0%
20230713 24.98 25.42 24.71 25.29 1.65% 0.6% 0% 9719 0.2443 106.15 25.14 0% 0 0% 0 0% 0 0% 0%
20230712 25.19 25.65 24.76 24.88 -0.48% -1.11% 0% 8254 0.2077 83.9 25.16 0% 0 0% 0 0% 0 0% 0%
20230711 24.58 25.12 24.58 25 0.89% 0.08% 0% 6474 0.1617 74.8 24.98 0% 0 0% 0 0% 0 0% 0%
20230710 24.54 24.84 24.29 24.78 1.85% 0.53% 0% 5720 0.141 58.86 24.65 0% 0 0% 0 0% 0 0% 0%
20230707 24.74 24.74 24.24 24.33 -1.1% -0.16% 0% 4432 0.108 44.77 24.37 0% 0 0% 0 0% 0 0% 0%
20230706 24.65 24.99 24.41 24.6 -0.36% 0.29% 0% 3277 0.0804 33.8 24.53 0% 0 0% 0 0% 0 0% 0%
20230705 24.91 25.04 24.62 24.69 -0.88% -0.36% 0% 4262 0.1056 40.27 24.78 0% 0 0% 0 0% 0 0% 0%
20230704 24.83 25.12 24.69 24.91 -0.16% 0.12% 0% 5976 0.1487 52 24.88 0% 0 0% 0 0% 0 0% 0%
20230703 24.59 25.13 24.25 24.95 1.46% 0.65% 0% 11228 0.2783 92.66 24.79 0% 0 0% 0 0% 0 0% 0%
20230630 23.48 24.82 23.32 24.59 5.63% 1.4% 0% 14811 0.3591 111.21 24.25 0% 0 0% 0 0% 0 0% 0%
20230629 22.9 23.47 22.85 23.28 1.62% -0.13% 0% 8206 0.1913 59.74 23.31 0% 0 0% 0 0% 0 0% 0%
20230628 22.98 22.99 22.46 22.91 -0.26% 0.66% 0% 6730 0.1532 45.39 22.76 0% 0 0% 0 0% 0 0% 0%
20230627 22.76 23.04 22.6 22.97 1.5% 0.26% 0% 6926 0.1587 46.68 22.91 0% 0 0% 0 0% 0 0% 0%
20230626 23.14 23.24 22.54 22.63 -2.62% -0.79% 0% 7802 0.178 51.74 22.81 0% 0 0% 0 0% 0 0% 0%
20230621 23.87 23.87 23.18 23.24 -1.9% -0.64% 0% 8432 0.1972 58.18 23.39 0% 0 0% 0 0% 0 0% 0%
20230620 24.2 24.2 23.45 23.69 -1.66% -0.38% 0% 11333 0.2695 77.43 23.78 0% 0 0% 0 0% 0 0% 0%
20230619 24.43 24.6 24.04 24.09 -1.39% -0.62% 0% 10309 0.2499 74.27 24.24 0% 0 0% 0 0% 0 0% 0%
20230616 24.9 25.04 24.4 24.43 -1.09% -0.97% 0% 9417 0.2323 71.06 24.67 0% 0 0% 0 0% 0 0% 0%
20230615 25.18 25.54 24.7 24.7 -2.6% -1.55% 0% 18562 0.4658 144.58 25.09 0% 0 0% 0 0% 0 0% 0%
20230614 24.9 25.44 24.8 25.36 1.36% 0.56% 0% 12403 0.3128 105.57 25.22 0% 0 0% 0 0% 0 0% 0%
20230613 24.73 25.18 24.5 25.02 1.91% 0.32% 0% 13466 0.3358 108.37 24.94 0% 0 0% 0 0% 0 0% 0%
20230612 24.3 24.66 23.98 24.55 0.49% 0.82% 0% 7786 0.1896 65 24.35 0% 0 0% 0 0% 0 0% 0%
20230609 24.65 24.87 24.28 24.43 -1.01% -0.45% 0% 7449 0.1828 64.06 24.54 0% 0 0% 0 0% 0 0% 0%
20230608 24.84 25.07 24.6 24.68 -0.6% -0.44% 0% 6805 0.1687 59.68 24.79 0% 0 0% 0 0% 0 0% 0%
20230607 24.02 24.95 23.9 24.83 3.37% 0.65% 0% 11456 0.2826 99.67 24.67 0% 0 0% 0 0% 0 0% 0%
20230606 24.55 24.59 24.01 24.02 -2.52% -1.15% 0% 7690 0.1869 68.61 24.3 0% 0 0% 0 0% 0 0% 0%
20230605 24.57 24.95 24.33 24.82 0.98% 0.28% 0% 9491 0.2349 84.39 24.75 0% 0 0% 0 0% 0 0% 0%
20230602 24.4 24.89 24.2 24.58 1.03% -0.16% 0% 8683 0.2138 77.68 24.62 0% 0 0% 0 0% 0 0% 0%
20230601 24.77 24.96 24.3 24.33 -1.82% -1.02% 0% 9549 0.2347 106.86 24.58 0% 0 0% 0 0% 0 0% 0%
20230531 23.93 25.05 23.68 24.78 3.38% 0.81% 0% 18058 0.4439 199.79 24.58 0% 0 0% 0 0% 0 0% 0%
20230530 23.98 24.05 23.5 23.97 0.93% 0.71% 0% 6236 0.1484 62.33 23.8 0% 0 0% 0 0% 0 0% 0%
20230529 23.88 24.07 23.66 23.75 -0.29% -0.42% 0% 5081 0.1212 52.66 23.85 0% 0 0% 0 0% 0 0% 0%
20230526 24.45 24.58 23.8 23.82 -2.38% -0.92% 0% 6464 0.1554 67.54 24.04 0% 0 0% 0 0% 0 0% 0%
20230525 24.27 24.49 23.97 24.4 0.49% 0.62% 0% 7620 0.1848 83.38 24.25 0% 0 0% 0 0% 0 0% 0%
20230524 23.93 24.5 23.75 24.28 1.68% 0.04% 0% 7854 0.1906 87.67 24.27 0% 0 0% 0 0% 0 0% 0%
20230523 23.92 24.55 23.84 23.88 -0.91% -1.16% 0% 9194 0.2221 103.84 24.16 0% 0 0% 0 0% 0 0% 0%
20230522 23.53 24.18 23.24 24.1 2.95% 1.01% 0% 8685 0.2072 102.26 23.86 0% 0 0% 0 0% 0 0% 0%
20230519 23.49 23.9 23.32 23.41 -0.97% -0.59% 0% 6217 0.1464 75.23 23.55 0% 0 0% 0 0% 0 0% 0%
20230518 23.02 23.74 22.87 23.64 3.14% 1.55% 0% 10840 0.2524 124.45 23.28 0% 0 0% 0 0% 0 0% 0%
20230517 22.6 23.07 22.56 22.92 0.92% 0.22% 0% 6970 0.1594 82.19 22.87 0% 0 0% 0 0% 0 0% 0%
20230516 22.7 22.85 22.53 22.71 0.53% 0.22% 0% 4383 0.0993 50.07 22.66 0% 0 0% 0 0% 0 0% 0%
20230515 22.25 22.79 22.25 22.59 0.85% 0.18% 0% 6416 0.1447 64.24 22.55 0% 0 0% 0 0% 0 0% 0%
20230510 21.83 22.16 21.75 21.98 0.83% 0% 0% 4659 0.1024 54.53 21.98 0% 0 0% 0 0% 0 0% 0%
20230509 22.08 22.35 21.76 21.8 -2.37% -0.95% 0% 6721 0.1479 56.92 22.01 0% 0 0% 0 0% 0 0% 0%
20230508 22.1 22.33 21.81 22.33 1.82% 0.81% 0% 7012 0.1553 57.65 22.15 0% 0 0% 0 0% 0 0% 0%
20230505 22.44 22.44 21.73 21.93 -1.62% -0.05% 0% 6093 0.1337 47.83 21.94 0% 0 0% 0 0% 0 0% 0%
20230504 22.01 22.43 21.91 22.29 0.41% 0.22% 0% 4545 0.1011 32.4 22.24 0% 0 0% 0 0% 0 0% 0%
20230428 21.59 22.24 21.55 22.2 3.3% 1.42% 0% 8669 0.1898 55.54 21.89 0% 0 0% 0 0% 0 0% 0%
20230427 21.4 21.75 21.24 21.49 0.09% -0.23% 0% 7738 0.1667 49.38 21.54 0% 0 0% 0 0% 0 0% 0%
20230426 21.5 21.7 21.17 21.47 2% -0.19% 0% 6936 0.1492 43.81 21.51 0% 0 0% 0 0% 0 0% 0%
20230425 21.94 22.2 20.89 21.05 -4.06% -1.17% 0% 11669 0.2486 73.4 21.3 0% 0 0% 0 0% 0 0% 0%
20230424 23.01 23.01 21.58 21.94 -8.62% -1.22% 0% 14406 0.32 97.41 22.21 0% 0 0% 0 0% 0 0% 0%
20230421 24.92 24.92 24 24.01 -3.11% -1.44% 0% 9431 0.2297 72.66 24.36 0% 0 0% 0 0% 0 0% 0%
20230420 25.47 25.48 24.72 24.78 -3.13% -0.64% 0% 10239 0.2554 82.62 24.94 0% 0 0% 0 0% 0 0% 0%
20230419 25.88 25.92 25.45 25.58 -1.65% -0.27% 0% 10142 0.2601 81.5 25.65 0% 0 0% 0 0% 0 0% 0%
20230418 25.53 26.66 25.43 26.01 1.09% -0.04% 0% 17588 0.4577 141.29 26.02 0% 0 0% 0 0% 0 0% 0%
20230417 24.94 25.8 24.85 25.73 2.76% 1.3% 0% 16017 0.4068 134.02 25.4 0% 0 0% 0 0% 0 0% 0%
20230414 24.92 25.15 24.55 25.04 0.48% 0.6% 0% 6379 0.1588 56.91 24.89 0% 0 0% 0 0% 0 0% 0%
20230413 25.2 25.4 24.86 24.92 -0.16% -0.88% 0% 7509 0.1888 65.91 25.14 0% 0 0% 0 0% 0 0% 0%
20230412 24.88 25.13 24.78 24.96 -0.36% 0.04% 0% 5131 0.128 44.7 24.95 0% 0 0% 0 0% 0 0% 0%
20230411 24.6 25.26 24.24 25.05 1.83% 0.52% 0% 10607 0.2643 88.08 24.92 0% 0 0% 0 0% 0 0% 0%
20230410 25.19 25.19 24.53 24.6 -1.8% -0.65% 0% 6523 0.1615 50.25 24.76 0% 0 0% 0 0% 0 0% 0%
20230407 25.06 25.22 24.87 25.05 0% -0.08% 0% 5122 0.1284 37.63 25.07 0% 0 0% 0 0% 0 0% 0%
20230406 25.01 25.18 24.53 25.05 -0.28% 1.05% 0% 12156 0.3014 79.08 24.79 0% 0 0% 0 0% 0 0% 0%
20230404 25.7 25.75 25.06 25.12 -2.33% -0.75% 0% 10440 0.2642 65.41 25.31 0% 0 0% 0 0% 0 0% 0%
20230403 25.46 25.84 25.2 25.72 0.98% 0.27% 0% 8195 0.2102 44.72 25.65 0% 0 0% 0 0% 0 0% 0%
20230331 25.7 25.71 25.32 25.47 -0.74% -0.04% 0% 6432 0.1639 27.96 25.48 0% 0 0% 0 0% 0 0% 0%
20230330 25.56 25.78 25.27 25.66 -0.16% 0.75% 0% 7939 0.2022 31.49 25.47 0% 0 0% 0 0% 0 0% 0%
20230329 25.76 25.88 25.12 25.7 0.86% 0.51% 0% 7865 0.2011 28.1 25.57 0% 0 0% 0 0% 0 0% 0%
20230328 25.78 25.94 25.39 25.48 -1.24% -0.66% 0% 10274 0.2635 31.2 25.65 0% 0 0% 0 0% 0 0% 0%
20230327 26.5 26.5 25.61 25.8 -2.82% -0.39% 0% 16035 0.4153 44.77 25.9 0% 0 0% 0 0% 0 0% 0%
20230324 26.5 26.7 26.22 26.55 0.38% 0.38% 0% 11789 0.3118 34.13 26.45 0% 0 0% 0 0% 0 0% 0%
20230323 27 27 26.35 26.45 -2.94% -0.64% 0% 19618 0.5222 62.12 26.62 0% 0 0% 0 0% 0 0% 0%
20230322 27 27.4 26.74 27.25 0.18% 0.7% 0% 19720 0.5336 57.91 27.06 0% 0 0% 0 0% 0 0% 0%
20230321 27.6 27.89 27.06 27.2 -2.93% -1.02% 0% 33236 0.9134 102.32 27.48 0% 0 0% 0 0% 0 0% 0%
20230320 26.95 28.08 26.1 28.02 4.16% 3.01% 0% 49668 1.3509 164.18 27.2 0% 0 0% 0 0% 0 0% 0%
20230317 26.99 27.09 26.43 26.9 0.37% 0.6% 0% 25812 0.6901 97.02 26.74 0% 0 0% 0 0% 0 0% 0%
20230316 27.03 27.33 26.53 26.8 -2.86% -0.07% 0% 35396 0.9493 136.83 26.82 0% 0 0% 0 0% 0 0% 0%
20230315 25.8 27.6 25.72 27.59 5.55% 2.6% 0% 55224 1.4849 224.25 26.89 0% 0 0% 0 0% 0 0% 0%
20230314 25.08 27.08 25.01 26.14 4.02% -0.15% 0% 41424 1.0846 192.31 26.18 0% 0 0% 0 0% 0 0% 0%
20230313 25.78 25.94 24.98 25.13 -2.45% -0.48% 0% 10360 0.2616 54.64 25.25 0% 0 0% 0 0% 0 0% 0%
20230310 25.8 25.98 25.5 25.76 -0.35% 0.04% 0% 11150 0.2871 59.81 25.75 0% 0 0% 0 0% 0 0% 0%
20230309 25.09 25.96 24.97 25.85 3.03% 0.9% 0% 17932 0.4594 99.77 25.62 0% 0 0% 0 0% 0 0% 0%
20230308 24.5 25.41 24.48 25.09 1.99% 0.12% 0% 9336 0.234 55.52 25.06 0% 0 0% 0 0% 0 0% 0%
20230307 25.33 25.44 24.58 24.6 -2.77% -1.2% 0% 9846 0.2452 58.43 24.9 0% 0 0% 0 0% 0 0% 0%
20230306 25.63 25.8 25.03 25.3 -1.17% 0.12% 0% 11418 0.2885 69.89 25.27 0% 0 0% 0 0% 0 0% 0%
20230303 26.3 26.34 25.36 25.6 -2.81% -0.62% 0% 20214 0.5207 128.12 25.76 0% 0 0% 0 0% 0 0% 0%
20230302 25.7 26.44 25.65 26.34 2.21% 0.69% 0% 24578 0.6429 171.58 26.16 0% 0 0% 0 0% 0 0% 0%
20230301 25.89 26.32 25.66 25.77 0.04% -0.5% 0% 17584 0.4555 127.77 25.9 0% 0 0% 0 0% 0 0% 0%
20230228 25.4 25.77 25.2 25.76 1.26% 1.1% 0% 10204 0.26 76.55 25.48 0% 0 0% 0 0% 0 0% 0%
20230227 25.1 25.86 24.99 25.44 0.99% -0.39% 0% 12441 0.3177 87.39 25.54 0% 0 0% 0 0% 0 0% 0%
20230224 25.6 25.72 25.1 25.19 -1.49% -0.67% 0% 8441 0.2141 54.7 25.36 0% 0 0% 0 0% 0 0% 0%
20230223 25.29 25.57 25.12 25.57 0.95% 0.71% 0% 9358 0.2376 58.86 25.39 0% 0 0% 0 0% 0 0% 0%
20230222 24.99 25.41 24.92 25.33 0.84% 0.76% 0% 9022 0.2268 54.06 25.14 0% 0 0% 0 0% 0 0% 0%
20230221 25.29 25.49 24.95 25.12 -0.63% -0.32% 0% 7556 0.1904 43.97 25.2 0% 0 0% 0 0% 0 0% 0%
20230220 25.28 25.29 24.84 25.28 -0.04% 0.8% 0% 8618 0.2161 49.24 25.08 0% 0 0% 0 0% 0 0% 0%
20230217 25.14 25.48 24.95 25.29 0.44% 0.32% 0% 9128 0.2301 52.37 25.21 0% 0 0% 0 0% 0 0% 0%
20230216 25.89 26.05 24.88 25.18 -2.7% -1.41% 0% 17645 0.4507 101.39 25.54 0% 0 0% 0 0% 0 0% 0%
20230215 26.1 26.16 25.8 25.88 -0.54% -0.19% 0% 12050 0.3124 72.32 25.93 0% 0 0% 0 0% 0 0% 0%
20230214 26.28 26.3 25.74 26.02 -1.1% 0% 0% 17642 0.4591 108.05 26.02 0% 0 0% 0 0% 0 0% 0%
20230213 25.52 26.36 25.52 26.31 3.14% 1% 0% 21832 0.5688 146.05 26.05 0% 0 0% 0 0% 0 0% 0%
20230210 25.5 25.87 25.41 25.51 0.04% -0.43% 0% 12590 0.3225 89.59 25.62 0% 0 0% 0 0% 0 0% 0%
20230209 25.04 25.5 24.93 25.5 1.31% 0.67% 0% 14483 0.3669 103.89 25.33 0% 0 0% 0 0% 0 0% 0%
20230208 25.1 25.6 24.93 25.17 0.32% -0.4% 0% 15903 0.4018 118.03 25.27 0% 0 0% 0 0% 0 0% 0%
20230207 24.85 25.1 24.73 25.09 1.05% 0.76% 0% 8129 0.2024 62.8 24.9 0% 0 0% 0 0% 0 0% 0%
20230206 24.84 25 24.63 24.83 -0.04% 0.04% 0% 6596 0.1637 52.02 24.82 0% 0 0% 0 0% 0 0% 0%
20230203 24.94 25.01 24.47 24.84 -0.36% 0.57% 0% 8292 0.2048 64.99 24.7 0% 0 0% 0 0% 0 0% 0%
20230202 25.11 25.18 24.88 24.93 -0.36% -0.2% 0% 10562 0.2638 89.54 24.98 0% 0 0% 0 0% 0 0% 0%
20230201 24.55 25.09 24.55 25.02 1.42% 0.36% 0% 11077 0.2761 102.87 24.93 0% 0 0% 0 0% 0 0% 0%
20230131 24.42 24.69 24.42 24.67 0.08% 0.41% 0% 7193 0.1767 67.43 24.57 0% 0 0% 0 0% 0 0% 0%
20230130 24.5 24.88 24.43 24.65 1.44% 0.12% 0% 11812 0.2908 109.6 24.62 0% 0 0% 0 0% 0 0% 0%
20230120 24.2 24.52 24.14 24.3 0.7% -0.16% 0% 9247 0.2251 89.88 24.34 0% 0 0% 0 0% 0 0% 0%
20230119 23.81 24.25 23.81 24.13 0.63% 0.17% 0% 8143 0.1962 111.77 24.09 0% 0 0% 0 0% 0 0% 0%
20230118 23.72 24.06 23.54 23.98 1.44% 0.5% 0% 8694 0.2074 85.93 23.86 0% 0 0% 0 0% 0 0% 0%
20230117 23.63 23.73 23.41 23.64 0.47% 0.17% 0% 7199 0.1699 68.72 23.6 0% 0 0% 0 0% 0 0% 0%
20230116 23.02 23.66 23.02 23.53 1.42% 0.21% 0% 8736 0.2051 79.41 23.48 0% 0 0% 0 0% 0 0% 0%
20230113 23.36 23.36 23 23.2 0.26% 0.26% 0% 4542 0.1051 42.35 23.14 0% 0 0% 0 0% 0 0% 0%
20230112 23.03 23.41 23.03 23.14 -0.13% -0.13% 0% 3820 0.0885 35.02 23.17 0% 0 0% 0 0% 0 0% 0%
20230111 23.61 23.61 23.11 23.17 -0.73% -0.56% 0% 6068 0.1414 54.79 23.3 0% 0 0% 0 0% 0 0% 0%
20230110 23.85 23.85 23.28 23.34 -1.56% -0.26% 0% 7475 0.1749 69.9 23.4 0% 0 0% 0 0% 0 0% 0%
20230109 23.71 23.92 23.61 23.71 0.25% -0.04% 0% 6219 0.1475 60.77 23.72 0% 0 0% 0 0% 0 0% 0%
20230106 23.69 23.97 23.54 23.65 0% -0.5% 0% 8381 0.1992 81.66 23.77 0% 0 0% 0 0% 0 0% 0%
20230105 23.57 23.75 23.23 23.65 0.98% 0.38% 0% 8077 0.1903 74.71 23.56 0% 0 0% 0 0% 0 0% 0%
20230104 23.41 23.62 23.2 23.42 -0.3% -0.04% 0% 6452 0.1512 58.94 23.43 0% 0 0% 0 0% 0 0% 0%
20230103 22.8 23.64 22.8 23.49 3.3% 0.9% 0% 9522 0.2217 92.71 23.28 0% 0 0% 0 0% 0 0% 0%
20221230 23 23.24 22.72 22.74 -0.92% -0.79% 0% 5598 0.1283 60.39 22.92 0% 0 0% 0 0% 0 0% 0%
20221229 23.12 23.49 22.95 22.95 -1.08% -0.95% 0% 5788 0.1341 54.74 23.17 0% 0 0% 0 0% 0 0% 0%
20221228 23.69 23.69 23.06 23.2 -2.44% -0.34% 0% 7440 0.1732 68.21 23.28 0% 0 0% 0 0% 0 0% 0%
20221227 23.64 23.79 23.35 23.78 0.81% 0.81% 0% 6711 0.1583 58.55 23.59 0% 0 0% 0 0% 0 0% 0%
20221226 23.11 23.66 23.11 23.59 2.03% 0.64% 0% 6396 0.1499 49.73 23.44 0% 0 0% 0 0% 0 0% 0%
20221223 23.49 23.6 23.03 23.12 -2.03% -0.82% 0% 9090 0.2119 65.23 23.31 0% 0 0% 0 0% 0 0% 0%
20221222 24.78 24.9 23.52 23.6 -4.8% -1.54% 0% 15433 0.3699 92.39 23.97 0% 0 0% 0 0% 0 0% 0%
20221221 24.63 25.12 24.35 24.79 1.14% 0.36% 0% 10369 0.2561 50.23 24.7 0% 0 0% 0 0% 0 0% 0%
20221220 24.47 24.78 24.4 24.51 0.04% -0.37% 0% 5093 0.1253 24.45 24.6 0% 0 0% 0 0% 0 0% 0%
20221219 25.03 25.13 24.44 24.5 -2.04% -0.65% 0% 8593 0.2119 39.74 24.66 0% 0 0% 0 0% 0 0% 0%
20221216 25.66 25.7 24.93 25.01 -2.8% -0.64% 0% 11379 0.2864 51.84 25.17 0% 0 0% 0 0% 0 0% 0%
20221215 25.52 25.9 25.43 25.73 0.74% 0.16% 0% 9154 0.2352 41.61 25.69 0% 0 0% 0 0% 0 0% 0%
20221214 25.79 25.96 25.48 25.54 -1.05% -0.51% 0% 12857 0.33 58.91 25.67 0% 0 0% 0 0% 0 0% 0%
20221213 26.1 26.42 25.72 25.81 -1.83% -0.58% 0% 16968 0.4405 72.38 25.96 0% 0 0% 0 0% 0 0% 0%
20221212 26.24 26.53 25.89 26.29 -0.94% 0.38% 0% 14386 0.3767 62.13 26.19 0% 0 0% 0 0% 0 0% 0%
20221209 27.1 27.16 26.3 26.54 -3.1% -0.52% 0% 35504 0.9472 153.95 26.68 0% 0 0% 0 0% 0 0% 0%
20221208 26.11 28.26 25.68 27.39 4.9% 0.96% 0% 52756 1.4311 239.3 27.13 0% 0 0% 0 0% 0 0% 0%
20221207 26.27 26.4 25.95 26.11 -0.65% -0.23% 0% 10449 0.2735 47.97 26.17 0% 0 0% 0 0% 0 0% 0%
20221206 26.54 26.54 26.1 26.28 -0.98% 0% 0% 12236 0.3216 54.58 26.28 0% 0 0% 0 0% 0 0% 0%
20221205 26.77 26.9 26.19 26.54 -0.26% 0.26% 0% 14455 0.3826 63.69 26.47 0% 0 0% 0 0% 0 0% 0%
20221202 26.46 26.75 26.3 26.61 0.99% 0.34% 0% 14044 0.3725 63.51 26.52 0% 0 0% 0 0% 0 0% 0%
20221201 26.09 26.79 26.09 26.35 2.05% -0.49% 0% 19375 0.513 85.28 26.48 0% 0 0% 0 0% 0 0% 0%
20221130 26.42 26.57 25.72 25.82 -2.27% -0.69% 0% 15425 0.4011 67.4 26 0% 0 0% 0 0% 0 0% 0%
20221129 26.28 26.86 26.03 26.42 1.62% 0.08% 0% 15324 0.4045 68.11 26.4 0% 0 0% 0 0% 0 0% 0%
20221128 25.77 26.54 25.65 26 -1.4% 0% 0% 16871 0.4387 72.7 26 0% 0 0% 0 0% 0 0% 0%
20221125 27.71 27.8 26.37 26.37 -4.32% -1.64% 0% 28795 0.7719 124.98 26.81 0% 0 0% 0 0% 0 0% 0%
20221124 25.53 27.67 25.53 27.56 8.38% 2.3% 0% 40983 1.1041 177.46 26.94 0% 0 0% 0 0% 0 0% 0%
20221123 26.12 26.35 25 25.43 -2.75% -0.39% 0% 16563 0.4228 66.78 25.53 0% 0 0% 0 0% 0 0% 0%
20221122 26.6 27.08 26.12 26.15 -1.69% -1.88% 0% 14549 0.3877 54.58 26.65 0% 0 0% 0 0% 0 0% 0%
20221121 26.18 26.62 26.08 26.6 1.29% 0.87% 0% 9061 0.2389 31.91 26.37 0% 0 0% 0 0% 0 0% 0%
20221118 27.1 27.3 26.25 26.26 -3.46% -1.61% 0% 17037 0.4547 56.23 26.69 0% 0 0% 0 0% 0 0% 0%
20221117 27.01 27.2 26.27 27.2 0.74% 1.68% 0% 12660 0.3386 40.81 26.75 0% 0 0% 0 0% 0 0% 0%
20221116 27.31 27.48 26.83 27 -1.14% -0.26% 0% 13038 0.353 41.92 27.07 0% 0 0% 0 0% 0 0% 0%
20221115 26.74 27.31 26.66 27.31 2.32% 1.07% 0% 16496 0.4457 52.46 27.02 0% 0 0% 0 0% 0 0% 0%
20221114 27.38 27.5 26.58 26.69 -2.45% -0.89% 0% 19421 0.5231 62.16 26.93 0% 0 0% 0 0% 0 0% 0%
20221111 28.22 28.5 27.11 27.36 -1.16% -0.98% 0% 25439 0.703 84.16 27.63 0% 0 0% 0 0% 0 0% 0%
20221110 28.95 29.2 27.4 27.68 -4.42% -1.56% 0% 37508 1.0547 128.66 28.12 0% 0 0% 0 0% 0 0% 0%
20221109 27.81 29 27.61 28.96 3.91% 1.22% 0% 40111 1.1477 148.07 28.61 0% 0 0% 0 0% 0 0% 0%
20221108 27.29 28.04 27.18 27.87 1.79% 0.65% 0% 23255 0.644 89.44 27.69 0% 0 0% 0 0% 0 0% 0%
20221107 26.69 27.5 26.61 27.38 1.9% 0.62% 0% 21797 0.5932 81.69 27.21 0% 0 0% 0 0% 0 0% 0%
20221104 26.36 27.09 25.97 26.87 2.79% 0.94% 0% 26161 0.6963 93.23 26.62 0% 0 0% 0 0% 0 0% 0%
20221103 25.61 26.16 25.54 26.14 1.12% 0.69% 0% 16896 0.4386 53.6 25.96 0% 0 0% 0 0% 0 0% 0%
20221102 25.5 25.95 25.41 25.85 1.53% 0.54% 0% 16875 0.4339 53.74 25.71 0% 0 0% 0 0% 0 0% 0%
20221101 25.02 25.76 25.02 25.46 1.52% 0.47% 0% 15193 0.385 46.85 25.34 0% 0 0% 0 0% 0 0% 0%
20221031 24.56 25.37 24.55 25.08 2.49% 0.36% 0% 16994 0.4247 49.72 24.99 0% 0 0% 0 0% 0 0% 0%
20221028 25.39 25.67 24.3 24.47 -4.79% -1.17% 0% 24522 0.6071 69.4 24.76 0% 0 0% 0 0% 0 0% 0%
20221027 26.66 26.86 25.7 25.7 -3.75% -1.76% 0% 26161 0.6845 78.05 26.16 0% 0 0% 0 0% 0 0% 0%
20221026 26.48 27.17 26.1 26.7 1.52% 0.3% 0% 22831 0.6077 70.19 26.62 0% 0 0% 0 0% 0 0% 0%
20221025 27.2 27.3 25.58 26.3 -4.68% 0.61% 0% 32913 0.8604 100.7 26.14 0% 0 0% 0 0% 0 0% 0%
20221024 28.16 28.7 27.56 27.59 -4.5% -1.75% 0% 37018 1.0393 128.11 28.08 0% 0 0% 0 0% 0 0% 0%
20221021 27.63 29.25 27.57 28.89 6.21% 1.3% 0% 52337 1.4928 197.78 28.52 0% 0 0% 0 0% 0 0% 0%
20221020 27.3 27.8 26.99 27.2 -1.13% -0.66% 0% 17052 0.4669 68.42 27.38 0% 0 0% 0 0% 0 0% 0%
20221019 28.05 28.6 27.5 27.51 -3.1% -1.11% 0% 20584 0.5727 79.11 27.82 0% 0 0% 0 0% 0 0% 0%
20221018 28.95 28.95 27.99 28.39 -1.49% 0.28% 0% 25521 0.7225 93.05 28.31 0% 0 0% 0 0% 0 0% 0%
20221017 27.76 28.82 27.62 28.82 3.86% 1.59% 0% 23043 0.6537 83.88 28.37 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