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. 亚香股份301220
    4. 返回上一页 刷新
股票代码（例：sz301220）       256条   (进入亚香股份股票专站) 亚香股份股票成本分析
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 32.66 32.92 32.44 32.69 0.21% -0.12% 0% 4562 0.1493 71.93 32.73 0% 0 0% 0 0% 0 0% 0%
20230927 32.47 32.92 32.4 32.62 0.25% -0.18% 0% 3393 0.1109 50.21 32.68 0% 0 0% 0 0% 0 0% 0%
20230926 32.93 32.93 32.3 32.54 -1.39% -0.12% 0% 3297 0.1074 43.84 32.58 0% 0 0% 0 0% 0 0% 0%
20230925 33.1 33.19 32.57 33 0.3% 0.33% 0% 3721 0.1224 48.2 32.89 0% 0 0% 0 0% 0 0% 0%
20230922 32.5 32.96 32.25 32.9 1.29% 0.67% 0% 2745 0.0897 32.65 32.68 0% 0 0% 0 0% 0 0% 0%
20230921 32.71 33.06 32.33 32.48 -0.79% -0.28% 0% 3706 0.1207 41.11 32.57 0% 0 0% 0 0% 0 0% 0%
20230920 32.97 33.33 32.65 32.74 -0.49% -0.55% 0% 2406 0.0792 24.05 32.92 0% 0 0% 0 0% 0 0% 0%
20230919 33.7 33.7 32.7 32.9 -1.67% -0.36% 0% 4016 0.1326 38.2 33.02 0% 0 0% 0 0% 0 0% 0%
20230918 32.7 33.76 32.32 33.46 2.64% 0.36% 0% 6590 0.2197 61.15 33.34 0% 0 0% 0 0% 0 0% 0%
20230915 32.14 32.69 31.98 32.6 1.84% 0.62% 0% 4478 0.1451 39.8 32.4 0% 0 0% 0 0% 0 0% 0%
20230914 32.4 32.41 31.75 32.01 -1.2% -0.22% 0% 9544 0.3062 81.05 32.08 0% 0 0% 0 0% 0 0% 0%
20230913 33.72 33.79 32.24 32.4 -3.66% -0.89% 0% 11791 0.3854 104.04 32.69 0% 0 0% 0 0% 0 0% 0%
20230912 33.36 34 33.2 33.63 0.81% 0.15% 0% 5358 0.1799 49.33 33.58 0% 0 0% 0 0% 0 0% 0%
20230911 33.69 34.08 33.11 33.36 -1.07% -0.3% 0% 8079 0.2703 69.34 33.46 0% 0 0% 0 0% 0 0% 0%
20230908 33.9 34.28 33.55 33.72 -0.44% -0.18% 0% 7238 0.2445 61.19 33.78 0% 0 0% 0 0% 0 0% 0%
20230907 35.16 35.16 33.61 33.87 -3.67% -0.88% 0% 12584 0.43 107.61 34.17 0% 0 0% 0 0% 0 0% 0%
20230906 35 35.29 34.6 35.16 0.74% 0.6% 0% 5471 0.1912 50.88 34.95 0% 0 0% 0 0% 0 0% 0%
20230905 34.8 35.3 34.76 34.9 -0.14% -0.37% 0% 5555 0.1946 51.47 35.03 0% 0 0% 0 0% 0 0% 0%
20230904 34.88 35.22 34.31 34.95 0.69% 0.72% 0% 6100 0.2117 53.7 34.7 0% 0 0% 0 0% 0 0% 0%
20230901 35.1 35.43 34.54 34.71 -1.11% -0.09% 0% 5625 0.1954 47.67 34.74 0% 0 0% 0 0% 0 0% 0%
20230831 35.15 35.5 34.84 35.1 -0.54% 0.11% 0% 4144 0.1453 34.84 35.06 0% 0 0% 0 0% 0 0% 0%
20230830 35.48 35.75 35.19 35.29 -0.54% -0.37% 0% 7273 0.2576 60.63 35.42 0% 0 0% 0 0% 0 0% 0%
20230829 33.55 35.58 33.55 35.48 4.48% 1.31% 0% 10973 0.3843 68.08 35.02 0% 0 0% 0 0% 0 0% 0%
20230828 35.18 35.18 33.6 33.96 1.07% 0.09% 0% 7447 0.2527 43.58 33.93 0% 0 0% 0 0% 0 0% 0%
20230825 34.68 34.68 33.55 33.6 -2.27% -0.77% 0% 5520 0.1869 47.05 33.86 0% 0 0% 0 0% 0 0% 0%
20230824 34.49 34.65 34.1 34.38 -0.15% 0.03% 0% 3747 0.1288 32.73 34.37 0% 0 0% 0 0% 0 0% 0%
20230823 34.17 34.83 33.78 34.43 0.23% 0.29% 0% 4839 0.1661 42.07 34.33 0% 0 0% 0 0% 0 0% 0%
20230822 34.27 35.36 33.9 34.35 0.23% -0.32% 0% 5909 0.2036 49.94 34.46 0% 0 0% 0 0% 0 0% 0%
20230821 34.57 35.28 34.1 34.27 -1.35% -0.41% 0% 4261 0.1466 37.47 34.41 0% 0 0% 0 0% 0 0% 0%
20230818 34.93 35.55 34.68 34.74 -0.74% -1.36% 0% 6467 0.2278 59.6 35.22 0% 0 0% 0 0% 0 0% 0%
20230817 34.05 35.09 33.67 35 2.04% 1.71% 0% 7150 0.246 63.03 34.41 0% 0 0% 0 0% 0 0% 0%
20230816 34.36 34.61 33.85 34.3 -0.61% -0.06% 0% 6128 0.2103 53.28 34.32 0% 0 0% 0 0% 0 0% 0%
20230815 35.77 35.77 34.35 34.51 -2.51% -0.63% 0% 7133 0.2477 63.39 34.73 0% 0 0% 0 0% 0 0% 0%
20230814 35.67 35.78 35.08 35.4 0% -0.08% 0% 5368 0.1902 50.64 35.43 0% 0 0% 0 0% 0 0% 0%
20230811 35.96 35.96 35.19 35.4 -0.78% -0.42% 0% 5559 0.1976 50.98 35.55 0% 0 0% 0 0% 0 0% 0%
20230810 35.86 35.98 35.42 35.68 -0.45% 0.22% 0% 6008 0.2139 27.74 35.6 0% 0 0% 0 0% 0 0% 0%
20230809 35.24 35.98 35.01 35.84 2.37% 0.39% 0% 9362 0.3342 47 35.7 0% 0 0% 0 0% 0 0% 0%
20230808 35.55 35.76 34.88 35.01 -0.51% -0.34% 0% 4686 0.1646 43.28 35.13 0% 0 0% 0 0% 0 0% 0%
20230807 34.87 35.5 34.63 35.19 0.83% 0.34% 0% 8157 0.2861 70.29 35.07 0% 0 0% 0 0% 0 0% 0%
20230804 35.95 36 34.85 34.9 -1.66% -1.27% 0% 9719 0.3436 84.24 35.35 0% 0 0% 0 0% 0 0% 0%
20230803 34.47 35.8 34.38 35.49 1.92% 0.77% 0% 8333 0.2935 72.21 35.22 0% 0 0% 0 0% 0 0% 0%
20230802 34.22 34.88 34.05 34.82 1.75% 0.84% 0% 5418 0.1871 42.27 34.53 0% 0 0% 0 0% 0 0% 0%
20230801 34.6 34.6 34.05 34.22 -0.7% 0.03% 0% 4130 0.1413 31.47 34.21 0% 0 0% 0 0% 0 0% 0%
20230731 35.03 35.56 34.33 34.46 -1.82% -0.95% 0% 9282 0.3229 66.45 34.79 0% 0 0% 0 0% 0 0% 0%
20230728 34.66 35.1 34.43 35.1 1.71% 0.54% 0% 7906 0.276 58.24 34.91 0% 0 0% 0 0% 0 0% 0%
20230727 35.02 35.02 34.45 34.51 -1.06% -0.26% 0% 5121 0.1772 35.06 34.6 0% 0 0% 0 0% 0 0% 0%
20230726 34.37 35.07 34.27 34.88 1.4% -0.03% 0% 6979 0.2435 47.99 34.89 0% 0 0% 0 0% 0 0% 0%
20230725 35 35.02 34.3 34.4 -0.86% -0.23% 0% 11500 0.3965 80.39 34.48 0% 0 0% 0 0% 0 0% 0%
20230724 34.27 35.19 34.1 34.7 0.7% -0.03% 0% 8262 0.2868 62.95 34.71 0% 0 0% 0 0% 0 0% 0%
20230721 35.05 35.26 34.25 34.46 -1.63% -1.06% 0% 9139 0.3183 72.17 34.83 0% 0 0% 0 0% 0 0% 0%
20230720 34.69 35.39 34.69 35.03 0.49% -0.45% 0% 14996 0.5277 123.47 35.19 0% 0 0% 0 0% 0 0% 0%
20230719 35.01 35.18 34.61 34.86 -0.4% 0.03% 0% 7372 0.2569 69.48 34.85 0% 0 0% 0 0% 0 0% 0%
20230718 33.9 35.4 33.54 35 3.31% 0.4% 0% 15493 0.5401 149.05 34.86 0% 0 0% 0 0% 0 0% 0%
20230717 33.89 33.96 33.4 33.88 -1.02% 0.71% 0% 6769 0.2277 65.71 33.64 0% 0 0% 0 0% 0 0% 0%
20230714 33.3 35.1 32.92 34.23 3.82% 0.56% 0% 16441 0.5597 160.24 34.04 0% 0 0% 0 0% 0 0% 0%
20230713 32.45 33 32.21 32.97 1.92% 0.58% 0% 5360 0.1757 57.07 32.78 0% 0 0% 0 0% 0 0% 0%
20230712 32.58 32.65 32.26 32.35 -0.64% -0.34% 0% 4307 0.1398 53.26 32.46 0% 0 0% 0 0% 0 0% 0%
20230711 32.33 32.59 32.08 32.56 1.02% 0.71% 0% 4575 0.1479 46.22 32.33 0% 0 0% 0 0% 0 0% 0%
20230710 32.13 32.51 32.03 32.23 0.5% -0.15% 0% 6317 0.2039 72.75 32.28 0% 0 0% 0 0% 0 0% 0%
20230707 32.98 32.98 32 32.07 -2.23% -0.53% 0% 8355 0.2694 98.55 32.24 0% 0 0% 0 0% 0 0% 0%
20230706 32.92 32.92 32.6 32.8 0.09% 0% 0% 3592 0.1178 40.65 32.8 0% 0 0% 0 0% 0 0% 0%
20230705 33.1 33.15 32.6 32.77 -0.97% -0.3% 0% 5448 0.1791 69.21 32.87 0% 0 0% 0 0% 0 0% 0%
20230704 33.33 33.45 32.3 33.09 -0.75% 0.82% 0% 13092 0.4297 159.54 32.82 0% 0 0% 0 0% 0 0% 0%
20230703 34.05 34.31 33.33 33.34 -2.26% -1.1% 0% 9166 0.309 133.8 33.71 0% 0 0% 0 0% 0 0% 0%
20230630 34.21 34.59 33.93 34.11 0.92% -0.12% 0% 6096 0.2082 98.42 34.15 0% 0 0% 0 0% 0 0% 0%
20230629 34.19 34.32 33.77 33.8 -1.26% -0.56% 0% 5684 0.1932 98.56 33.99 0% 0 0% 0 0% 0 0% 0%
20230628 35.01 35.2 33.3 34.23 -3.5% 0.47% 0% 10396 0.3542 190.64 34.07 0% 0 0% 0 0% 0 0% 0%
20230627 35.17 35.6 34.61 35.47 0.85% 0.25% 0% 3163 0.1119 66.21 35.38 0% 0 0% 0 0% 0 0% 0%
20230626 34.42 35.86 34.33 35.17 0.83% 0.66% 0% 3635 0.127 70.34 34.94 0% 0 0% 0 0% 0 0% 0%
20230621 34.92 35.34 34.65 34.88 -0.63% -0.06% 0% 2702 0.0943 53.44 34.9 0% 0 0% 0 0% 0 0% 0%
20230620 35.41 35.47 34.6 35.1 -1.18% 0.03% 0% 3331 0.1169 65.95 35.09 0% 0 0% 0 0% 0 0% 0%
20230619 35.38 35.92 35.27 35.52 -0.73% -0.2% 0% 1610 0.0573 32.1 35.59 0% 0 0% 0 0% 0 0% 0%
20230616 35.83 36 35.65 35.78 -0.08% -0.06% 0% 1651 0.0591 31.72 35.8 0% 0 0% 0 0% 0 0% 0%
20230615 35.48 36.42 35.32 35.81 0.62% -0.14% 0% 2886 0.1035 49.86 35.86 0% 0 0% 0 0% 0 0% 0%
20230614 35.33 35.7 35.11 35.59 0.39% 0.59% 0% 2275 0.0805 39.42 35.38 0% 0 0% 0 0% 0 0% 0%
20230613 35.31 35.67 35.23 35.45 -0.08% 0.06% 0% 1925 0.0682 32.66 35.43 0% 0 0% 0 0% 0 0% 0%
20230612 36.37 36.55 35.58 35.78 -1.87% -0.2% 0% 4232 0.1517 72.72 35.85 0% 0 0% 0 0% 0 0% 0%
20230609 36.29 36.85 35.83 36.46 0.77% 0.75% 0% 4032 0.1459 72.48 36.19 0% 0 0% 0 0% 0 0% 0%
20230608 36.05 36.9 36.03 36.18 -0.5% -0.52% 0% 1842 0.067 34.66 36.37 0% 0 0% 0 0% 0 0% 0%
20230607 37.09 37.09 36.15 36.36 -1.2% -0.08% 0% 2564 0.0933 47.27 36.39 0% 0 0% 0 0% 0 0% 0%
20230606 37.79 37.79 36.5 36.8 -1.92% -1.05% 0% 3052 0.1135 59.29 37.19 0% 0 0% 0 0% 0 0% 0%
20230605 37.61 37.9 37.22 37.52 -1.19% 0.11% 0% 2663 0.0998 53.19 37.48 0% 0 0% 0 0% 0 0% 0%
20230602 36.98 38 36.98 37.97 2.68% 0.58% 0% 4329 0.1634 90.31 37.75 0% 0 0% 0 0% 0 0% 0%
20230601 36.86 37.32 36.71 36.98 0.33% -0.19% 0% 3012 0.1116 62.2 37.05 0% 0 0% 0 0% 0 0% 0%
20230531 37.47 37.47 36.65 36.86 -1.44% -0.14% 0% 3855 0.1423 80.43 36.91 0% 0 0% 0 0% 0 0% 0%
20230530 38.16 38.16 37.05 37.4 -1.19% -0.27% 0% 2432 0.0912 61.62 37.5 0% 0 0% 0 0% 0 0% 0%
20230529 37.59 38.1 37.44 37.85 0.69% 0.03% 0% 2960 0.112 74.44 37.84 0% 0 0% 0 0% 0 0% 0%
20230526 36.8 37.65 36.54 37.59 1.59% 0.83% 0% 4056 0.1512 93.22 37.28 0% 0 0% 0 0% 0 0% 0%
20230525 36.97 37.53 36.52 37 0.41% 0.35% 0% 3575 0.1318 81.13 36.87 0% 0 0% 0 0% 0 0% 0%
20230524 36.7 37.3 36.43 36.85 0.16% -0.38% 0% 1987 0.0735 43.71 36.99 0% 0 0% 0 0% 0 0% 0%
20230523 36.88 37.23 36.69 36.79 0.16% -0.62% 0% 2788 0.1032 60.62 37.02 0% 0 0% 0 0% 0 0% 0%
20230522 36.2 36.86 36.2 36.73 0.22% 0.49% 0% 2624 0.0959 54.76 36.55 0% 0 0% 0 0% 0 0% 0%
20230519 36.7 36.88 36.44 36.65 0.05% 0.05% 0% 1485 0.0544 30.6 36.63 0% 0 0% 0 0% 0 0% 0%
20230518 37.02 37.08 36.37 36.63 -0.95% 0.08% 0% 2093 0.0766 36.31 36.6 0% 0 0% 0 0% 0 0% 0%
20230517 36.7 37.08 36.53 36.98 0.74% 0.27% 0% 1852 0.0683 31.25 36.88 0% 0 0% 0 0% 0 0% 0%
20230516 37.09 37.09 36.31 36.71 -0.33% 0.36% 0% 2657 0.0972 41.42 36.58 0% 0 0% 0 0% 0 0% 0%
20230515 36.05 37.19 35.78 36.83 1.04% 0.3% 0% 4842 0.1778 68.13 36.72 0% 0 0% 0 0% 0 0% 0%
20230510 35.07 35.59 34.8 35.28 0.63% 0.46% 0% 2449 0.086 36.59 35.12 0% 0 0% 0 0% 0 0% 0%
20230509 35.5 35.58 34.5 35.06 -1.77% 0.26% 0% 5130 0.1794 58.66 34.97 0% 0 0% 0 0% 0 0% 0%
20230508 35.25 36 35.25 35.69 1.25% 0.03% 0% 2455 0.0876 25.6 35.68 0% 0 0% 0 0% 0 0% 0%
20230505 36.2 36.35 35.12 35.25 -2.62% -0.96% 0% 4231 0.1506 42.52 35.59 0% 0 0% 0 0% 0 0% 0%
20230504 35.9 36.76 35.71 36.2 1.29% -0.08% 0% 2962 0.1073 28.83 36.23 0% 0 0% 0 0% 0 0% 0%
20230428 35 36.48 34.7 35.74 -3.27% -0.14% 0% 9527 0.341 88.69 35.79 0% 0 0% 0 0% 0 0% 0%
20230427 37.01 37.39 36.75 36.95 -1.39% 0.03% 0% 3200 0.1182 30.73 36.94 0% 0 0% 0 0% 0 0% 0%
20230426 36.34 37.82 36.18 37.47 2.97% 0.78% 0% 3913 0.1455 37.2 37.18 0% 0 0% 0 0% 0 0% 0%
20230425 37.07 37.4 35.58 36.39 -1.62% -0.03% 0% 7343 0.2673 68.11 36.4 0% 0 0% 0 0% 0 0% 0%
20230424 37.81 38.14 36.02 36.99 -3.7% 0% 0% 5890 0.2179 57.96 36.99 0% 0 0% 0 0% 0 0% 0%
20230421 41 41.35 38.03 38.41 -6.45% -2.44% 0% 11265 0.4435 119.13 39.37 0% 0 0% 0 0% 0 0% 0%
20230420 38.64 41.3 38.48 41.06 6.26% 2.47% 0% 11122 0.4457 130.05 40.07 0% 0 0% 0 0% 0 0% 0%
20230419 38.61 38.98 38.31 38.64 -0.51% 0.1% 0% 3762 0.1452 44.59 38.6 0% 0 0% 0 0% 0 0% 0%
20230418 39.63 39.83 38.5 38.84 -1.89% -0.23% 0% 6795 0.2645 79.79 38.93 0% 0 0% 0 0% 0 0% 0%
20230417 39.66 40.2 39.49 39.59 -0.63% -0.38% 0% 3744 0.1488 45.08 39.74 0% 0 0% 0 0% 0 0% 0%
20230414 39.92 40.37 39.54 39.84 0.25% -0.33% 0% 5266 0.2105 64.91 39.97 0% 0 0% 0 0% 0 0% 0%
20230413 39.4 40.06 39.12 39.74 0.15% 0.3% 0% 4697 0.1861 58.19 39.62 0% 0 0% 0 0% 0 0% 0%
20230412 39.35 39.8 39.05 39.68 1.35% 0.51% 0% 4425 0.1747 53.65 39.48 0% 0 0% 0 0% 0 0% 0%
20230411 39.42 39.42 38.9 39.15 -0.15% 0.26% 0% 2681 0.1047 32.02 39.05 0% 0 0% 0 0% 0 0% 0%
20230410 40.07 40.07 38.87 39.21 -2.07% -0.43% 0% 6650 0.2619 76.63 39.38 0% 0 0% 0 0% 0 0% 0%
20230407 40.49 40.49 39.8 40.04 0.18% -0.12% 0% 4255 0.1706 51.44 40.09 0% 0 0% 0 0% 0 0% 0%
20230406 41 41 39.77 39.97 -2.51% -0.47% 0% 8258 0.3316 101.11 40.16 0% 0 0% 0 0% 0 0% 0%
20230404 42.21 42.21 40.66 41 -2.73% -0.77% 0% 5087 0.2102 67.29 41.32 0% 0 0% 0 0% 0 0% 0%
20230403 41.5 42.38 41.17 42.15 2.55% 0.67% 0% 6563 0.2748 90.02 41.87 0% 0 0% 0 0% 0 0% 0%
20230331 40.69 41.6 40.33 41.1 0.98% 0.02% 0% 3964 0.1629 54.94 41.09 0% 0 0% 0 0% 0 0% 0%
20230330 39.96 40.95 39.58 40.7 2.7% 0.74% 0% 7299 0.2949 98.82 40.4 0% 0 0% 0 0% 0 0% 0%
20230329 40.33 40.41 39.6 39.63 -1.81% -0.73% 0% 6175 0.2465 84.51 39.92 0% 0 0% 0 0% 0 0% 0%
20230328 40.5 40.95 40.08 40.36 -0.35% -0.39% 0% 5651 0.229 75.16 40.52 0% 0 0% 0 0% 0 0% 0%
20230327 41.58 42.28 40.28 40.5 -2.17% -1.51% 0% 7390 0.3039 98.29 41.12 0% 0 0% 0 0% 0 0% 0%
20230324 41.33 41.81 41.13 41.4 0.24% -0.19% 0% 4310 0.1788 56.36 41.48 0% 0 0% 0 0% 0 0% 0%
20230323 41.1 41.57 40.92 41.3 0% 0.15% 0% 3189 0.1315 43.79 41.24 0% 0 0% 0 0% 0 0% 0%
20230322 41.29 41.44 40.61 41.3 0.27% 0.44% 0% 4801 0.1974 57.75 41.12 0% 0 0% 0 0% 0 0% 0%
20230321 40.57 41.25 40.57 41.19 0.81% 0.73% 0% 3681 0.1505 43.63 40.89 0% 0 0% 0 0% 0 0% 0%
20230320 41.39 41.49 40.28 40.86 -1.26% 0.22% 0% 4601 0.1876 49.66 40.77 0% 0 0% 0 0% 0 0% 0%
20230317 41.28 41.98 40.83 41.38 0.75% 0.22% 0% 3618 0.1494 33.74 41.29 0% 0 0% 0 0% 0 0% 0%
20230316 42.1 42.2 40.93 41.07 -3.14% -1.01% 0% 4936 0.2048 43.52 41.49 0% 0 0% 0 0% 0 0% 0%
20230315 41.16 43.06 41.16 42.4 3.01% -0.14% 0% 7853 0.3334 69.44 42.46 0% 0 0% 0 0% 0 0% 0%
20230314 41.88 42.12 40.66 41.16 -2.33% -0.02% 0% 5079 0.2091 43.61 41.17 0% 0 0% 0 0% 0 0% 0%
20230313 40.78 42.47 40.78 42.14 2.03% 0.6% 0% 7557 0.3166 63.34 41.89 0% 0 0% 0 0% 0 0% 0%
20230310 41.91 41.98 41.01 41.3 -1.15% -0.17% 0% 4569 0.189 38.03 41.37 0% 0 0% 0 0% 0 0% 0%
20230309 42 42.2 41.68 41.78 -0.21% -0.26% 0% 4626 0.1938 39.06 41.89 0% 0 0% 0 0% 0 0% 0%
20230308 42.24 42.3 41.5 41.87 0.1% 0.19% 0% 5511 0.2303 40.31 41.79 0% 0 0% 0 0% 0 0% 0%
20230307 42.6 43.4 41.81 41.83 -1.06% -1.48% 0% 11510 0.4887 84.97 42.46 0% 0 0% 0 0% 0 0% 0%
20230306 43.71 44.03 41.9 42.28 -3.27% -0.4% 0% 18974 0.8055 137.74 42.45 0% 0 0% 0 0% 0 0% 0%
20230303 45.9 45.9 43.62 43.71 -3.6% -1.26% 0% 10124 0.4482 82.83 44.27 0% 0 0% 0 0% 0 0% 0%
20230302 46.8 46.9 45.1 45.34 -2.89% -0.83% 0% 7205 0.3294 58.2 45.72 0% 0 0% 0 0% 0 0% 0%
20230301 46.42 46.86 45.79 46.69 -0.13% 0.69% 0% 8497 0.394 63.83 46.37 0% 0 0% 0 0% 0 0% 0%
20230228 46.64 47.14 45.86 46.75 0.43% 0.58% 0% 10697 0.4972 75.86 46.48 0% 0 0% 0 0% 0 0% 0%
20230227 46.29 47.39 45.7 46.55 1.22% -0.24% 0% 8253 0.3851 52.62 46.66 0% 0 0% 0 0% 0 0% 0%
20230224 46.9 46.95 45.38 45.99 -2.07% -0.07% 0% 7160 0.3295 38.41 46.02 0% 0 0% 0 0% 0 0% 0%
20230223 44.72 46.97 44.5 46.96 5.89% 1.76% 0% 21209 0.9789 107.8 46.15 0% 0 0% 0 0% 0 0% 0%
20230222 44.58 45.65 44.18 44.35 -0.52% -0.96% 0% 5721 0.2562 27.41 44.78 0% 0 0% 0 0% 0 0% 0%
20230221 46.42 46.42 44.34 44.58 -3.09% -1.15% 0% 10221 0.461 41.78 45.1 0% 0 0% 0 0% 0 0% 0%
20230220 45.77 46.77 45.23 46 -0.9% 0.2% 0% 9396 0.4314 37.4 45.91 0% 0 0% 0 0% 0 0% 0%
20230217 45.01 47.09 44.7 46.42 3.13% 0.32% 0% 14981 0.6932 60.98 46.27 0% 0 0% 0 0% 0 0% 0%
20230216 46.9 47.07 44.91 45.01 -3.37% -1.96% 0% 17185 0.789 72.64 45.91 0% 0 0% 0 0% 0 0% 0%
20230215 47.14 47.7 46.35 46.58 -0.81% -1.08% 0% 15385 0.7245 70.48 47.09 0% 0 0% 0 0% 0 0% 0%
20230214 48.49 48.49 46.14 46.96 -2% -0.51% 0% 24463 1.1547 115.69 47.2 0% 0 0% 0 0% 0 0% 0%
20230213 44.8 48.74 43.62 47.92 7.9% 2.63% 0% 34332 1.603 177.86 46.69 0% 0 0% 0 0% 0 0% 0%
20230210 45.46 46.38 44.12 44.41 -1.6% -1.53% 0% 16568 0.7472 97.25 45.1 0% 0 0% 0 0% 0 0% 0%
20230209 44 46.4 43.8 45.13 1.9% -0.53% 0% 26108 1.1845 164.58 45.37 0% 0 0% 0 0% 0 0% 0%
20230208 41.75 45.95 41.75 44.29 6.08% 0.93% 0% 43673 1.9162 289.49 43.88 0% 0 0% 0 0% 0 0% 0%
20230207 41 43.3 41 41.75 4.79% -0.76% 0% 26026 1.0948 222.18 42.07 0% 0 0% 0 0% 0 0% 0%
20230206 39.99 40.65 39.65 39.84 0% -0.55% 0% 5444 0.2181 55.93 40.06 0% 0 0% 0 0% 0 0% 0%
20230203 39.98 40.12 39.39 39.84 -0.08% 0.33% 0% 3921 0.1557 41.44 39.71 0% 0 0% 0 0% 0 0% 0%
20230202 40.38 40.42 39.82 39.87 -1.26% -0.4% 0% 5321 0.213 59.3 40.03 0% 0 0% 0 0% 0 0% 0%
20230201 40.05 40.65 39.75 40.38 0.02% 0.6% 0% 7219 0.2898 85.63 40.14 0% 0 0% 0 0% 0 0% 0%
20230131 40.9 41.07 40.06 40.37 -2.13% -0.22% 0% 6157 0.2491 82.17 40.46 0% 0 0% 0 0% 0 0% 0%
20230130 41.85 42.19 41.25 41.25 -1.2% -0.89% 0% 5790 0.241 83.18 41.62 0% 0 0% 0 0% 0 0% 0%
20230120 41.72 42.22 41.01 41.75 0.07% 0.51% 0% 6132 0.2547 95.93 41.54 0% 0 0% 0 0% 0 0% 0%
20230119 39.98 42.7 39.73 41.72 4.27% 0.53% 0% 16189 0.6719 380.48 41.5 0% 0 0% 0 0% 0 0% 0%
20230118 39.4 40.56 39.3 40.01 1.86% -0.32% 0% 6161 0.2473 129.07 40.14 0% 0 0% 0 0% 0 0% 0%
20230117 39.14 39.29 39.05 39.28 0.33% 0.2% 0% 1745 0.0684 39.96 39.2 0% 0 0% 0 0% 0 0% 0%
20230116 39.2 39.21 38.72 39.15 0.98% 0.36% 0% 2474 0.0965 54.58 39.01 0% 0 0% 0 0% 0 0% 0%
20230113 38.56 38.77 38.45 38.77 0.54% 0.34% 0% 1747 0.0675 38.83 38.64 0% 0 0% 0 0% 0 0% 0%
20230112 38.43 38.66 38.29 38.56 0.16% 0.1% 0% 1721 0.0663 37.89 38.52 0% 0 0% 0 0% 0 0% 0%
20230111 38.12 38.51 38.04 38.5 -0.03% 0.44% 0% 2528 0.0969 55.47 38.33 0% 0 0% 0 0% 0 0% 0%
20230110 38.3 38.56 37.74 38.51 1.02% 0.84% 0% 2244 0.0857 46.48 38.19 0% 0 0% 0 0% 0 0% 0%
20230109 38.24 38.24 37.77 38.12 0.05% 0.53% 0% 1627 0.0617 34.6 37.92 0% 0 0% 0 0% 0 0% 0%
20230106 38 38.57 37.6 38.1 -0.03% -0.05% 0% 2917 0.1112 61.96 38.12 0% 0 0% 0 0% 0 0% 0%
20230105 37.38 38.66 37.13 38.11 1.01% 0.53% 0% 4342 0.1646 84.14 37.91 0% 0 0% 0 0% 0 0% 0%
20230104 37.1 37.73 36.8 37.73 1.56% 1.59% 0% 3040 0.1129 60.42 37.14 0% 0 0% 0 0% 0 0% 0%
20230103 36.51 37.48 36.11 37.15 0.87% 0.03% 0% 4149 0.1541 84.75 37.14 0% 0 0% 0 0% 0 0% 0%
20221230 35.7 36.94 35.7 36.83 3.25% 1.63% 0% 3444 0.1248 82.88 36.24 0% 0 0% 0 0% 0 0% 0%
20221229 35.11 35.99 35.02 35.67 0.48% 0.11% 0% 2540 0.0905 49.03 35.63 0% 0 0% 0 0% 0 0% 0%
20221228 36.21 36.21 35.45 35.5 -1.96% -0.64% 0% 2648 0.0946 50.83 35.73 0% 0 0% 0 0% 0 0% 0%
20221227 35.88 36.7 35.75 36.21 0.92% -0.06% 0% 6547 0.2372 123.92 36.23 0% 0 0% 0 0% 0 0% 0%
20221226 35.68 35.95 35 35.88 1.27% 0.84% 0% 3176 0.113 62.01 35.58 0% 0 0% 0 0% 0 0% 0%
20221223 35.15 35.78 34.61 35.43 0.8% 1.11% 0% 3516 0.1232 63.07 35.04 0% 0 0% 0 0% 0 0% 0%
20221222 36.36 36.37 35.1 35.15 -2.47% -1.21% 0% 7894 0.2809 122.7 35.58 0% 0 0% 0 0% 0 0% 0%
20221221 37.47 37.47 35.99 36.04 -2.49% -0.99% 0% 2736 0.0996 41.62 36.4 0% 0 0% 0 0% 0 0% 0%
20221220 36.8 37.3 36.75 36.96 -0.11% -0.11% 0% 1519 0.0562 22.51 37 0% 0 0% 0 0% 0 0% 0%
20221219 37.68 37.88 36.86 37 -1.8% -1.02% 0% 2865 0.1071 40.44 37.38 0% 0 0% 0 0% 0 0% 0%
20221216 38.56 38.68 37.61 37.68 -3.04% -0.84% 0% 4160 0.1581 57.15 38 0% 0 0% 0 0% 0 0% 0%
20221215 39.18 39.18 38.6 38.86 0.15% 0.23% 0% 1349 0.0523 17.89 38.77 0% 0 0% 0 0% 0 0% 0%
20221214 39.5 39.66 38.8 38.8 -1.92% -0.94% 0% 3138 0.1229 51.58 39.17 0% 0 0% 0 0% 0 0% 0%
20221213 39.8 40.04 39.2 39.56 -0.43% -0.03% 0% 2565 0.1015 29 39.57 0% 0 0% 0 0% 0 0% 0%
20221212 39.38 40.37 39.06 39.73 0.58% -0.68% 0% 3605 0.1442 38.58 40 0% 0 0% 0 0% 0 0% 0%
20221209 39.98 40.55 39.5 39.5 -1.69% -1.1% 0% 4599 0.1837 45.12 39.94 0% 0 0% 0 0% 0 0% 0%
20221208 38.7 40.49 38.42 40.18 3.29% 0.98% 0% 8023 0.3192 79.5 39.79 0% 0 0% 0 0% 0 0% 0%
20221207 39.66 39.66 38.88 38.9 -1.92% -0.51% 0% 3683 0.144 34.1 39.1 0% 0 0% 0 0% 0 0% 0%
20221206 39.81 40.29 39.65 39.66 -0.68% -0.2% 0% 4071 0.1618 37.42 39.74 0% 0 0% 0 0% 0 0% 0%
20221205 40.06 40.45 39.91 39.93 -0.65% -0.4% 0% 4705 0.1886 42.21 40.09 0% 0 0% 0 0% 0 0% 0%
20221202 40.08 41.17 39.84 40.19 -0.37% -0.59% 0% 8110 0.3279 71.85 40.43 0% 0 0% 0 0% 0 0% 0%
20221201 39.36 40.47 39.08 40.34 2.54% 1.41% 0% 9712 0.3863 78.35 39.78 0% 0 0% 0 0% 0 0% 0%
20221130 39.96 40.27 38.95 39.34 -1.55% 0.08% 0% 6914 0.2718 58.87 39.31 0% 0 0% 0 0% 0 0% 0%
20221129 40.11 40.49 39.57 39.96 -0.92% -0.05% 0% 8542 0.3415 75.31 39.98 0% 0 0% 0 0% 0 0% 0%
20221128 38.35 40.42 38.05 40.33 3.28% 1.1% 0% 12072 0.4816 108.99 39.89 0% 0 0% 0 0% 0 0% 0%
20221125 39.19 39.39 38.51 39.05 -1.19% 0.13% 0% 7911 0.3085 76.41 39 0% 0 0% 0 0% 0 0% 0%
20221124 37.12 39.58 37.07 39.52 5.81% 2.52% 0% 13245 0.5106 128.87 38.55 0% 0 0% 0 0% 0 0% 0%
20221123 37.7 37.99 36.3 37.35 -1.97% 0.76% 0% 7025 0.2604 69.68 37.07 0% 0 0% 0 0% 0 0% 0%
20221122 37.69 38.68 37.69 38.1 0.26% -0.44% 0% 6269 0.2399 67.09 38.27 0% 0 0% 0 0% 0 0% 0%
20221121 38.36 38.36 37.43 38 -1.09% 0.45% 0% 7487 0.2832 81.37 37.83 0% 0 0% 0 0% 0 0% 0%
20221118 37.29 39.86 37.05 38.42 2.92% -0.67% 0% 16118 0.6235 176.57 38.68 0% 0 0% 0 0% 0 0% 0%
20221117 37.15 37.35 36.96 37.33 0.16% 0.51% 0% 3026 0.1124 35.16 37.14 0% 0 0% 0 0% 0 0% 0%
20221116 37.1 37.46 36.94 37.27 0.51% 0.16% 0% 4596 0.171 52.86 37.21 0% 0 0% 0 0% 0 0% 0%
20221115 36.61 37.2 36.45 37.08 1.23% 0.52% 0% 4863 0.1794 55.01 36.89 0% 0 0% 0 0% 0 0% 0%
20221114 36.7 37.03 36.51 36.63 -0.27% -0.38% 0% 3106 0.1142 34.71 36.77 0% 0 0% 0 0% 0 0% 0%
20221111 37.24 37.57 36.64 36.73 -0.46% -0.73% 0% 6549 0.2423 73.87 37 0% 0 0% 0 0% 0 0% 0%
20221110 36.44 37.5 36.39 36.9 0.76% -0.16% 0% 8009 0.296 89.02 36.96 0% 0 0% 0 0% 0 0% 0%
20221109 36.7 36.8 36.45 36.62 -0.11% 0% 0% 3020 0.1106 33.71 36.62 0% 0 0% 0 0% 0 0% 0%
20221108 36.97 37.37 36.54 36.66 -0.84% -0.19% 0% 3790 0.1392 37.48 36.73 0% 0 0% 0 0% 0 0% 0%
20221107 36.9 37.2 36.69 36.97 0.33% 0.16% 0% 5852 0.216 57.11 36.91 0% 0 0% 0 0% 0 0% 0%
20221104 36.44 37.2 36.4 36.85 0.77% 0% 0% 6616 0.2438 61.95 36.85 0% 0 0% 0 0% 0 0% 0%
20221103 36 36.73 36 36.57 0.69% 0.33% 0% 3802 0.1386 36.33 36.45 0% 0 0% 0 0% 0 0% 0%
20221102 36.17 36.86 36.17 36.32 0.06% -0.71% 0% 5454 0.1995 52.18 36.58 0% 0 0% 0 0% 0 0% 0%
20221101 35.7 36.34 35.51 36.3 1.99% 0.81% 0% 4646 0.1673 44.94 36.01 0% 0 0% 0 0% 0 0% 0%
20221031 35.2 35.88 35.17 35.59 0.74% -0.14% 0% 3976 0.1417 38.24 35.64 0% 0 0% 0 0% 0 0% 0%
20221028 36.14 36.29 35.02 35.33 -3.07% -0.65% 0% 6712 0.2387 61.57 35.56 0% 0 0% 0 0% 0 0% 0%
20221027 37.32 37.69 36.31 36.45 -1.67% -1.49% 0% 6719 0.2486 63.97 37 0% 0 0% 0 0% 0 0% 0%
20221026 36.32 37.63 36.31 37.07 2.21% -0.3% 0% 9104 0.3385 88 37.18 0% 0 0% 0 0% 0 0% 0%
20221025 35.97 36.8 35.58 36.27 0.36% 0.06% 0% 7365 0.267 73.22 36.25 0% 0 0% 0 0% 0 0% 0%
20221024 36.24 37.12 35.88 36.14 1.75% -0.8% 0% 13449 0.49 125.96 36.43 0% 0 0% 0 0% 0 0% 0%
20221021 35.2 35.88 34.8 35.52 0.91% 0.4% 0% 5915 0.2093 52.86 35.38 0% 0 0% 0 0% 0 0% 0%
20221020 34.6 35.58 34.6 35.2 0.72% -0.03% 0% 4638 0.1633 36.5 35.21 0% 0 0% 0 0% 0 0% 0%
20221019 35.58 35.58 34.8 34.95 -1.3% -0.31% 0% 4281 0.1501 26.27 35.06 0% 0 0% 0 0% 0 0% 0%
20221018 35.65 36.12 35.18 35.41 -0.31% -0.23% 0% 6053 0.2148 28.69 35.49 0% 0 0% 0 0% 0 0% 0%
20221017 34.73 36.3 34.45 35.52 1.98% 0.23% 0% 8917 0.316 37.88 35.44 0% 0 0% 0 0% 0 0% 0%
20220720 40.39 41.27 40.22 41.12 1.81% 0.73% 0% 16596 0.6774 81.73 40.82 0% 0 0% 0 0% 0 0% 0%
20220719 40.2 40.49 40.02 40.39 0.47% 0.3% 0% 9967 0.4014 46.19 40.27 0% 0 0% 0 0% 0 0% 0%
20220718 40.08 40.34 39.7 40.2 0.7% 0.22% 0% 12746 0.5112 50.52 40.11 0% 0 0% 0 0% 0 0% 0%
20220715 40 40.7 39.9 39.92 -0.2% -0.89% 0% 15166 0.6109 54.98 40.28 0% 0 0% 0 0% 0 0% 0%
20220714 39.6 40.52 39.55 40 0.65% -0.27% 0% 13696 0.5493 44.3 40.11 0% 0 0% 0 0% 0 0% 0%
20220713 39.25 40.07 39 39.74 0.51% 0.08% 0% 12948 0.5142 38.27 39.71 0% 0 0% 0 0% 0 0% 0%
20220712 39.23 39.68 39.03 39.54 0.36% 0.46% 0% 11810 0.4648 30.86 39.36 0% 0 0% 0 0% 0 0% 0%
20220711 40.11 40.35 39.01 39.4 -2.38% 0.08% 0% 19353 0.7619 44.95 39.37 0% 0 0% 0 0% 0 0% 0%
20220708 41.57 41.69 40.2 40.36 -2.51% -1.18% 0% 24477 0.9997 52.44 40.84 0% 0 0% 0 0% 0 0% 0%
20220707 40.8 41.48 40.79 41.4 0.83% 0.63% 0% 19190 0.7895 37.5 41.14 0% 0 0% 0 0% 0 0% 0%
20220706 41.16 41.57 40.9 41.06 -2.14% -0.36% 0% 22083 0.91 36.88 41.21 0% 0 0% 0 0% 0 0% 0%
20220705 43.57 43.58 41.6 41.96 -3.27% -1.11% 0% 35982 1.5268 50.99 42.43 0% 0 0% 0 0% 0 0% 0%
20220704 43.36 43.66 42.6 43.38 -0.57% 0.91% 0% 31237 1.3428 42.72 42.99 0% 0 0% 0 0% 0 0% 0%
20220701 43 44.48 42.83 43.63 1.63% -0.14% 0% 41704 1.8221 54 43.69 0% 0 0% 0 0% 0 0% 0%
20220630 43.3 43.83 42.82 42.93 -1.11% -0.63% 0% 35293 1.5248 42.03 43.2 0% 0 0% 0 0% 0 0% 0%
20220629 42.81 43.82 42.56 43.41 0.51% 0.53% 0% 43689 1.8865 47.27 43.18 0% 0 0% 0 0% 0 0% 0%
20220628 43.8 43.8 42.99 43.19 -2.68% -0.18% 0% 49757 2.153 49.04 43.27 0% 0 0% 0 0% 0 0% 0%
20220627 43.6 44.73 43.12 44.38 2.92% 1.07% 0% 64814 2.8462 57.61 43.91 0% 0 0% 0 0% 0 0% 0%
20220624 43.39 43.99 42.76 43.12 -2.69% -0.51% 0% 66290 2.8729 50.87 43.34 0% 0 0% 0 0% 0 0% 0%
20220623 45.25 45.74 43.51 44.31 -9.53% -0.47% 0% 97776 4.3534 61.38 44.52 0% 0 0% 0 0% 0 0% 0%
20220622 49.2 51.8 48.88 48.98 36.13% -1.31% 0% 125310 6.2192 63.4 49.63 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