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. 瑞泰新材301238
    4. 返回上一页 刷新
股票代码（例：sz301238）       259条   (进入瑞泰新材股票专站) 瑞泰新材股票成本分析
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 18.04 18.16 17.92 18.02 0.78% 0% 0% 19574 0.3528 63.18 18.02 0% 0 0% 0 0% 0 0% 0%
20230927 17.69 18.23 17.69 17.88 0.51% -0.61% 0% 24924 0.4483 80.31 17.99 0% 0 0% 0 0% 0 0% 0%
20230926 17.98 17.99 17.78 17.79 -0.89% -0.28% 0% 13148 0.2346 41.96 17.84 0% 0 0% 0 0% 0 0% 0%
20230925 18.15 18.21 17.95 17.95 -1.16% -0.44% 0% 16367 0.2951 49.99 18.03 0% 0 0% 0 0% 0 0% 0%
20230922 17.72 18.19 17.68 18.16 2.31% 1.11% 0% 23434 0.4209 69.23 17.96 0% 0 0% 0 0% 0 0% 0%
20230921 17.87 18.02 17.7 17.75 -1.11% -0.45% 0% 20547 0.3663 60.01 17.83 0% 0 0% 0 0% 0 0% 0%
20230920 18.23 18.37 17.93 17.95 -2.02% -0.72% 0% 28215 0.5101 80.12 18.08 0% 0 0% 0 0% 0 0% 0%
20230919 18.32 18.48 18.17 18.32 -0.27% 0.16% 0% 22489 0.4114 63.98 18.29 0% 0 0% 0 0% 0 0% 0%
20230918 18.15 18.58 18.03 18.37 0.44% -0.11% 0% 22159 0.4075 61.98 18.39 0% 0 0% 0 0% 0 0% 0%
20230915 18.22 18.41 18.07 18.29 0.44% 0.33% 0% 19613 0.3576 54.77 18.23 0% 0 0% 0 0% 0 0% 0%
20230914 18.24 18.3 18.05 18.21 -0.49% 0.33% 0% 16526 0.3 46.99 18.15 0% 0 0% 0 0% 0 0% 0%
20230913 18.6 18.68 18.21 18.3 -2.14% -0.44% 0% 22348 0.4108 64.46 18.38 0% 0 0% 0 0% 0 0% 0%
20230912 18.54 18.84 18.49 18.7 0.92% 0.16% 0% 28274 0.528 81.17 18.67 0% 0 0% 0 0% 0 0% 0%
20230911 18.3 18.63 18.11 18.53 1.65% 0.43% 0% 25359 0.468 73.07 18.45 0% 0 0% 0 0% 0 0% 0%
20230908 18.26 18.4 18.18 18.23 -0.76% -0.11% 0% 18796 0.3431 53.23 18.25 0% 0 0% 0 0% 0 0% 0%
20230907 18.71 18.8 18.35 18.37 -2.39% -0.7% 0% 25911 0.4794 75.09 18.5 0% 0 0% 0 0% 0 0% 0%
20230906 18.61 18.87 18.41 18.82 0.8% 0.53% 0% 24748 0.4634 76.33 18.72 0% 0 0% 0 0% 0 0% 0%
20230905 18.7 18.71 18.46 18.67 -0.05% 0.38% 0% 23390 0.435 71.52 18.6 0% 0 0% 0 0% 0 0% 0%
20230904 18.55 18.7 18.46 18.68 0.92% 0.32% 0% 24145 0.4495 73.09 18.62 0% 0 0% 0 0% 0 0% 0%
20230901 18.45 18.62 18.32 18.51 0.27% 0.27% 0% 16794 0.31 50.76 18.46 0% 0 0% 0 0% 0 0% 0%
20230831 18.6 18.6 18.36 18.46 -0.86% 0.05% 0% 22799 0.4207 66.59 18.45 0% 0 0% 0 0% 0 0% 0%
20230830 18.48 18.85 18.48 18.62 0.65% -0.32% 0% 35206 0.6575 103.14 18.68 0% 0 0% 0 0% 0 0% 0%
20230829 17.96 18.56 17.87 18.5 2.78% 0.65% 0% 31570 0.5802 81.61 18.38 0% 0 0% 0 0% 0 0% 0%
20230828 19 19.09 18 18 0.78% -2.76% 0% 40320 0.7464 102.13 18.51 0% 0 0% 0 0% 0 0% 0%
20230825 17.82 18.15 17.66 17.86 0.28% -0.22% 0% 29985 0.5366 75.23 17.9 0% 0 0% 0 0% 0 0% 0%
20230824 17.84 18.03 17.63 17.81 -0.22% -0.34% 0% 25915 0.4631 61.27 17.87 0% 0 0% 0 0% 0 0% 0%
20230823 18.51 18.51 17.84 17.85 -3.57% -1.22% 0% 38375 0.6934 84.77 18.07 0% 0 0% 0 0% 0 0% 0%
20230822 18.8 18.99 18.11 18.51 -1.49% 0.27% 0% 38610 0.7129 90.95 18.46 0% 0 0% 0 0% 0 0% 0%
20230821 18.99 19.11 18.78 18.79 -1.36% -0.74% 0% 26199 0.4959 65.5 18.93 0% 0 0% 0 0% 0 0% 0%
20230818 19.15 19.28 18.94 19.05 -0.63% -0.47% 0% 27114 0.519 68.31 19.14 0% 0 0% 0 0% 0 0% 0%
20230817 19.11 19.24 18.78 19.17 0.1% 0.84% 0% 26085 0.496 64.47 19.01 0% 0 0% 0 0% 0 0% 0%
20230816 19.01 19.36 18.92 19.15 0.1% -0.26% 0% 28010 0.5379 70.14 19.2 0% 0 0% 0 0% 0 0% 0%
20230815 19.38 19.42 18.85 19.13 -1.39% 0.42% 0% 50539 0.9626 126.06 19.05 0% 0 0% 0 0% 0 0% 0%
20230814 19.83 19.96 19.1 19.4 -2.9% 0.15% 0% 69962 1.3555 186.39 19.37 0% 0 0% 0 0% 0 0% 0%
20230811 20.5 20.59 19.95 19.98 -2.92% -1.24% 0% 50009 1.0117 150.23 20.23 0% 0 0% 0 0% 0 0% 0%
20230810 20.12 20.68 20.09 20.58 2.18% 0.29% 0% 53291 1.0935 176.26 20.52 0% 0 0% 0 0% 0 0% 0%
20230809 20.13 20.2 20.01 20.14 -0.25% 0.2% 0% 17495 0.3516 61.43 20.1 0% 0 0% 0 0% 0 0% 0%
20230808 20.17 20.3 19.96 20.19 -0.35% 0.45% 0% 23023 0.4627 76.43 20.1 0% 0 0% 0 0% 0 0% 0%
20230807 20.4 20.58 20.17 20.26 -1.17% -0.3% 0% 25115 0.5103 75.77 20.32 0% 0 0% 0 0% 0 0% 0%
20230804 20.51 20.6 20.31 20.5 0.34% 0.24% 0% 29563 0.6047 85.07 20.45 0% 0 0% 0 0% 0 0% 0%
20230803 20.35 20.45 20.23 20.43 0% 0.29% 0% 23251 0.4737 62.98 20.37 0% 0 0% 0 0% 0 0% 0%
20230802 20.48 20.65 20.37 20.43 -0.54% -0.24% 0% 24811 0.5082 59.05 20.48 0% 0 0% 0 0% 0 0% 0%
20230801 20.51 20.61 20.35 20.54 0.15% 0.15% 0% 28463 0.5837 67.41 20.51 0% 0 0% 0 0% 0 0% 0%
20230731 20.28 20.64 20.28 20.51 1.33% -0.1% 0% 39171 0.804 92.54 20.53 0% 0 0% 0 0% 0 0% 0%
20230728 19.93 20.28 19.77 20.24 0.95% 1% 0% 34224 0.686 77.66 20.04 0% 0 0% 0 0% 0 0% 0%
20230727 20.29 20.48 20.02 20.05 -1.13% -0.94% 0% 30534 0.6179 67.56 20.24 0% 0 0% 0 0% 0 0% 0%
20230726 20.2 20.32 20.17 20.28 0% 0.2% 0% 22037 0.4461 45.45 20.24 0% 0 0% 0 0% 0 0% 0%
20230725 19.76 20.28 19.76 20.28 3.26% 0.85% 0% 56588 1.1381 109.73 20.11 0% 0 0% 0 0% 0 0% 0%
20230724 20.08 20.09 19.6 19.64 -1.9% -0.41% 0% 45443 0.896 83.74 19.72 0% 0 0% 0 0% 0 0% 0%
20230721 20.01 20.39 19.8 20.02 0.05% -0.45% 0% 50801 1.0217 95.32 20.11 0% 0 0% 0 0% 0 0% 0%
20230720 20.16 20.7 19.98 20.01 -0.45% -1.48% 0% 76080 1.5455 150.44 20.31 0% 0 0% 0 0% 0 0% 0%
20230719 20.15 20.33 19.97 20.1 -0.59% -0.05% 0% 28080 0.5646 59.7 20.11 0% 0 0% 0 0% 0 0% 0%
20230718 20.3 20.3 20.01 20.22 -0.1% 0.4% 0% 31037 0.6252 63.69 20.14 0% 0 0% 0 0% 0 0% 0%
20230717 20.5 20.59 20.07 20.24 -1.89% -0.05% 0% 47528 0.9623 95.41 20.25 0% 0 0% 0 0% 0 0% 0%
20230714 20.9 21 20.59 20.63 -1.39% -0.29% 0% 47631 0.9857 93.93 20.69 0% 0 0% 0 0% 0 0% 0%
20230713 20.98 21.2 20.87 20.92 0.34% -0.52% 0% 60892 1.2808 120.75 21.03 0% 0 0% 0 0% 0 0% 0%
20230712 20.99 21.19 20.82 20.85 -1.09% -0.48% 0% 46939 0.9834 105.51 20.95 0% 0 0% 0 0% 0 0% 0%
20230711 20.65 21.13 20.64 21.08 2.68% 0.72% 0% 69326 1.4513 156.26 20.93 0% 0 0% 0 0% 0 0% 0%
20230710 20.2 20.71 20.16 20.53 2.14% 0.05% 0% 43735 0.8974 114.82 20.52 0% 0 0% 0 0% 0 0% 0%
20230707 20.33 20.38 20.06 20.1 -1.18% -0.35% 0% 28182 0.5683 74.55 20.17 0% 0 0% 0 0% 0 0% 0%
20230706 20.56 20.7 20.21 20.34 -1.21% 0.05% 0% 33893 0.689 83.21 20.33 0% 0 0% 0 0% 0 0% 0%
20230705 20.8 21 20.55 20.59 -1.53% -0.58% 0% 43669 0.9046 115.66 20.71 0% 0 0% 0 0% 0 0% 0%
20230704 20.77 21.13 20.7 20.91 0.1% -0.24% 0% 41509 0.8699 104.29 20.96 0% 0 0% 0 0% 0 0% 0%
20230703 20.32 21.31 20.32 20.89 2.7% -0.29% 0% 62961 1.3192 163.1 20.95 0% 0 0% 0 0% 0 0% 0%
20230630 19.76 20.52 19.71 20.34 3.3% 0.49% 0% 52498 1.0623 143.05 20.24 0% 0 0% 0 0% 0 0% 0%
20230629 19.69 19.85 19.55 19.69 0% -0.2% 0% 21551 0.4251 62.02 19.73 0% 0 0% 0 0% 0 0% 0%
20230628 20 20.02 19.59 19.69 -1.55% -0.05% 0% 25174 0.4959 72.55 19.7 0% 0 0% 0 0% 0 0% 0%
20230627 19.95 20.12 19.74 20 1.06% 0.3% 0% 21679 0.4322 61.97 19.94 0% 0 0% 0 0% 0 0% 0%
20230626 20.08 20.22 19.65 19.79 -1.54% -0.65% 0% 35316 0.7036 94.53 19.92 0% 0 0% 0 0% 0 0% 0%
20230621 20.5 20.75 20.09 20.1 -1.95% -1.18% 0% 35006 0.7119 99.65 20.34 0% 0 0% 0 0% 0 0% 0%
20230620 20.8 20.9 20.45 20.5 -1.54% -0.39% 0% 36428 0.7498 106.85 20.58 0% 0 0% 0 0% 0 0% 0%
20230619 21.17 21.49 20.8 20.82 -2.39% -1.23% 0% 39624 0.8351 123 21.08 0% 0 0% 0 0% 0 0% 0%
20230616 21.35 21.44 21.24 21.33 0% -0.09% 0% 28570 0.6101 93.59 21.35 0% 0 0% 0 0% 0 0% 0%
20230615 20.92 21.43 20.78 21.33 1.96% 0.57% 0% 31542 0.6691 99.6 21.21 0% 0 0% 0 0% 0 0% 0%
20230614 21.22 21.3 20.9 20.92 -1.74% -0.52% 0% 22839 0.4804 71.8 21.03 0% 0 0% 0 0% 0 0% 0%
20230613 21.41 21.51 21.15 21.29 -0.56% 0.05% 0% 16845 0.3585 54.29 21.28 0% 0 0% 0 0% 0 0% 0%
20230612 20.94 21.55 20.84 21.41 1.61% 0.42% 0% 29399 0.6267 93.72 21.32 0% 0 0% 0 0% 0 0% 0%
20230609 20.67 21.15 20.67 21.07 1.89% 0.86% 0% 40157 0.8388 126.76 20.89 0% 0 0% 0 0% 0 0% 0%
20230608 20.66 20.95 20.58 20.68 -0.24% -0.43% 0% 19953 0.4144 65.8 20.77 0% 0 0% 0 0% 0 0% 0%
20230607 21.14 21.26 20.6 20.73 -1.8% -0.19% 0% 29595 0.6146 96.03 20.77 0% 0 0% 0 0% 0 0% 0%
20230606 21.73 21.73 21.03 21.11 -2.81% -1.08% 0% 26063 0.5563 89.64 21.34 0% 0 0% 0 0% 0 0% 0%
20230605 21.89 21.97 21.5 21.72 -0.41% 0.09% 0% 25598 0.5555 91.02 21.7 0% 0 0% 0 0% 0 0% 0%
20230602 21.35 21.89 21.31 21.81 2.39% 0.46% 0% 36952 0.8021 131.82 21.71 0% 0 0% 0 0% 0 0% 0%
20230601 20.98 21.46 20.98 21.3 1.24% -0.09% 0% 29292 0.6246 120.92 21.32 0% 0 0% 0 0% 0 0% 0%
20230531 20.97 21.13 20.78 21.04 0.33% 0.62% 0% 18760 0.3922 78.23 20.91 0% 0 0% 0 0% 0 0% 0%
20230530 20.89 21.15 20.69 21.07 0.52% 0.62% 0% 22420 0.4695 85.71 20.94 0% 0 0% 0 0% 0 0% 0%
20230529 21.29 21.38 20.88 20.96 -1.6% -0.33% 0% 26872 0.565 103.16 21.03 0% 0 0% 0 0% 0 0% 0%
20230526 21.63 21.64 21.06 21.3 -1.57% 0.24% 0% 25846 0.5492 96.73 21.25 0% 0 0% 0 0% 0 0% 0%
20230525 21.6 21.84 21.39 21.64 -0.41% 0.28% 0% 24663 0.5323 93.28 21.58 0% 0 0% 0 0% 0 0% 0%
20230524 21.57 21.88 21.55 21.73 0.18% -0.09% 0% 19912 0.4331 75.24 21.75 0% 0 0% 0 0% 0 0% 0%
20230523 21.84 22.05 21.64 21.69 -0.69% -0.6% 0% 22245 0.4853 82.88 21.82 0% 0 0% 0 0% 0 0% 0%
20230522 21.43 21.85 21.35 21.84 1.96% 0.78% 0% 26978 0.5847 95.81 21.67 0% 0 0% 0 0% 0 0% 0%
20230519 21.35 21.55 21.24 21.42 0.28% 0% 0% 18190 0.3897 64.82 21.42 0% 0 0% 0 0% 0 0% 0%
20230518 21.57 21.6 21.23 21.36 -1.11% -0.09% 0% 22006 0.4704 71.72 21.38 0% 0 0% 0 0% 0 0% 0%
20230517 21.5 21.75 21.37 21.6 0.56% 0.37% 0% 20848 0.4487 67.05 21.52 0% 0 0% 0 0% 0 0% 0%
20230516 21.72 21.75 21.36 21.48 -0.51% -0.28% 0% 23301 0.5018 68.87 21.54 0% 0 0% 0 0% 0 0% 0%
20230515 20.92 21.6 20.9 21.59 3.2% 1.03% 0% 36686 0.784 96.23 21.37 0% 0 0% 0 0% 0 0% 0%
20230510 20.71 21.24 20.57 21.12 2.08% 0.72% 0% 29467 0.6179 80.65 20.97 0% 0 0% 0 0% 0 0% 0%
20230509 20.97 21.07 20.51 20.69 -1.43% -0.48% 0% 28126 0.5848 65.73 20.79 0% 0 0% 0 0% 0 0% 0%
20230508 20.76 21.18 20.76 20.99 1.21% 0% 0% 24500 0.5142 56.25 20.99 0% 0 0% 0 0% 0 0% 0%
20230505 21.3 21.35 20.66 20.74 -2.58% -0.72% 0% 34441 0.7194 75.44 20.89 0% 0 0% 0 0% 0 0% 0%
20230504 21.22 21.55 21.14 21.29 -0.51% -0.05% 0% 21601 0.4601 46.55 21.3 0% 0 0% 0 0% 0 0% 0%
20230428 21.26 21.47 21.1 21.4 -0.93% 0.52% 0% 44099 0.9389 91.28 21.29 0% 0 0% 0 0% 0 0% 0%
20230427 21.82 21.96 21.6 21.6 -0.87% -0.69% 0% 27540 0.5991 56.69 21.75 0% 0 0% 0 0% 0 0% 0%
20230426 21 22.21 20.81 21.79 2.93% 0.46% 0% 44068 0.9558 88.41 21.69 0% 0 0% 0 0% 0 0% 0%
20230425 22.38 22.55 21 21.17 -5.7% -1.44% 0% 61491 1.3209 124.69 21.48 0% 0 0% 0 0% 0 0% 0%
20230424 23.08 23.22 22.13 22.45 -3.36% -0.18% 0% 37057 0.8333 83.35 22.49 0% 0 0% 0 0% 0 0% 0%
20230421 23.6 24.12 23.23 23.23 -1.02% -2.23% 0% 47377 1.1255 109.34 23.76 0% 0 0% 0 0% 0 0% 0%
20230420 23.8 23.89 23.37 23.47 -1.76% -0.13% 0% 29648 0.6968 71.01 23.5 0% 0 0% 0 0% 0 0% 0%
20230419 24.06 24.06 23.6 23.89 -1.04% 0.46% 0% 36555 0.8693 86.72 23.78 0% 0 0% 0 0% 0 0% 0%
20230418 23.96 24.29 23.81 24.14 0.92% 0.25% 0% 43249 1.0415 92.8 24.08 0% 0 0% 0 0% 0 0% 0%
20230417 23.9 24.07 23.67 23.92 0.59% 0.38% 0% 34749 0.8281 72.44 23.83 0% 0 0% 0 0% 0 0% 0%
20230414 23.24 24.07 23.22 23.78 2.59% 0.17% 0% 49053 1.1643 101.97 23.74 0% 0 0% 0 0% 0 0% 0%
20230413 23.5 23.64 23.17 23.18 -1.82% -0.73% 0% 34348 0.8021 73.67 23.35 0% 0 0% 0 0% 0 0% 0%
20230412 24.1 24.25 23.57 23.61 0.55% -0.63% 0% 31869 0.7573 69.36 23.76 0% 0 0% 0 0% 0 0% 0%
20230411 23.61 23.8 23.42 23.48 -1.43% -0.25% 0% 30110 0.7089 62.97 23.54 0% 0 0% 0 0% 0 0% 0%
20230410 23.41 23.82 23.37 23.82 1.97% 0.93% 0% 43121 1.0177 87.64 23.6 0% 0 0% 0 0% 0 0% 0%
20230407 23.37 23.68 23.28 23.36 -0.26% -0.43% 0% 28921 0.6786 58.95 23.46 0% 0 0% 0 0% 0 0% 0%
20230406 23.16 23.49 22.91 23.42 0.82% 0.77% 0% 40136 0.9329 80.05 23.24 0% 0 0% 0 0% 0 0% 0%
20230404 24.3 24.3 23.11 23.23 -4.52% -0.9% 0% 81748 1.9159 160.26 23.44 0% 0 0% 0 0% 0 0% 0%
20230403 24.42 24.51 24.04 24.33 -0.21% 0.33% 0% 42304 1.026 94.16 24.25 0% 0 0% 0 0% 0 0% 0%
20230331 24.23 24.76 24.23 24.38 0.21% -0.41% 0% 28889 0.7071 66.91 24.48 0% 0 0% 0 0% 0 0% 0%
20230330 24.18 24.49 24.1 24.33 0.16% 0.45% 0% 21506 0.5209 50.74 24.22 0% 0 0% 0 0% 0 0% 0%
20230329 24.42 24.74 24.2 24.29 -0.7% -0.61% 0% 28817 0.7043 69.19 24.44 0% 0 0% 0 0% 0 0% 0%
20230328 25.23 25.25 24.46 24.46 -2.94% -1.09% 0% 36113 0.8931 90.96 24.73 0% 0 0% 0 0% 0 0% 0%
20230327 25.23 25.43 25.09 25.2 -0.12% -0.2% 0% 30630 0.7735 79.04 25.25 0% 0 0% 0 0% 0 0% 0%
20230324 24.96 25.45 24.96 25.23 0.92% -0.04% 0% 34288 0.8654 91.48 25.24 0% 0 0% 0 0% 0 0% 0%
20230323 24.9 25.09 24.8 25 -0.6% 0.36% 0% 34941 0.8704 101.07 24.91 0% 0 0% 0 0% 0 0% 0%
20230322 25.2 25.6 24.92 25.15 0.48% -0.51% 0% 47628 1.2042 139.96 25.28 0% 0 0% 0 0% 0 0% 0%
20230321 24.47 25.06 24.41 25.03 2.29% 1.13% 0% 41278 1.0218 131.6 24.75 0% 0 0% 0 0% 0 0% 0%
20230320 24.03 24.6 23.84 24.47 1.79% 0.62% 0% 37504 0.912 118.94 24.32 0% 0 0% 0 0% 0 0% 0%
20230317 24.15 24.28 23.98 24.04 0.46% -0.46% 0% 24309 0.587 76.86 24.15 0% 0 0% 0 0% 0 0% 0%
20230316 24.2 24.36 23.9 23.93 -1.85% -0.58% 0% 25818 0.6214 72.91 24.07 0% 0 0% 0 0% 0 0% 0%
20230315 24.4 24.67 24.28 24.38 0.74% -0.45% 0% 22318 0.5466 61.8 24.49 0% 0 0% 0 0% 0 0% 0%
20230314 24.54 24.65 23.81 24.2 -1.83% 0.12% 0% 46682 1.1284 120.99 24.17 0% 0 0% 0 0% 0 0% 0%
20230313 25.06 25.28 24.55 24.65 -1.75% -0.36% 0% 32211 0.7968 89.96 24.74 0% 0 0% 0 0% 0 0% 0%
20230310 25 25.28 24.9 25.09 -0.79% 0.04% 0% 22683 0.5689 63 25.08 0% 0 0% 0 0% 0 0% 0%
20230309 25.23 25.6 25.11 25.29 0.24% -0.47% 0% 24711 0.6278 67.08 25.41 0% 0 0% 0 0% 0 0% 0%
20230308 25.05 25.29 25 25.23 0.76% 0.4% 0% 20922 0.5257 52.46 25.13 0% 0 0% 0 0% 0 0% 0%
20230307 25.6 25.73 25.03 25.04 -2.91% -1.07% 0% 38305 0.9694 91.42 25.31 0% 0 0% 0 0% 0 0% 0%
20230306 25.63 25.81 25.22 25.79 0.62% 1.1% 0% 37313 0.9517 84.84 25.51 0% 0 0% 0 0% 0 0% 0%
20230303 26.31 26.51 25.5 25.63 -3.14% -1% 0% 57549 1.4898 127.82 25.89 0% 0 0% 0 0% 0 0% 0%
20230302 26.79 26.94 26.39 26.46 -0.6% -0.79% 0% 36031 0.9611 81.87 26.67 0% 0 0% 0 0% 0 0% 0%
20230301 26.35 26.62 26.06 26.62 0.91% 1.18% 0% 38571 1.0148 67.9 26.31 0% 0 0% 0 0% 0 0% 0%
20230228 26.09 26.42 26.04 26.38 0.96% 0.53% 0% 25607 0.672 38.14 26.24 0% 0 0% 0 0% 0 0% 0%
20230227 26.6 26.75 26.1 26.13 -1.99% -0.83% 0% 37274 0.982 50.94 26.35 0% 0 0% 0 0% 0 0% 0%
20230224 26.82 27.06 26.51 26.66 -1.44% -0.22% 0% 33744 0.9018 43 26.72 0% 0 0% 0 0% 0 0% 0%
20230223 26.6 27.18 26.6 27.05 1.84% 0.3% 0% 47877 1.2911 54.64 26.97 0% 0 0% 0 0% 0 0% 0%
20230222 26.8 27 26.49 26.56 -1.85% -0.52% 0% 41170 1.0993 38.24 26.7 0% 0 0% 0 0% 0 0% 0%
20230221 26.69 27.38 26.6 27.06 1.39% 0.15% 0% 58376 1.5775 45.41 27.02 0% 0 0% 0 0% 0 0% 0%
20230220 26.78 26.85 26.2 26.69 -0.19% 0.91% 0% 52005 1.3754 37.21 26.45 0% 0 0% 0 0% 0 0% 0%
20230217 26.88 27.18 26.57 26.74 -0.63% -0.34% 0% 57491 1.5422 40.34 26.83 0% 0 0% 0 0% 0 0% 0%
20230216 28.18 28.55 26.63 26.91 -5.88% -2.29% 0% 148559 4.0913 101.58 27.54 0% 0 0% 0 0% 0 0% 0%
20230215 28.41 29.08 28.41 28.59 2.18% -0.49% 0% 128247 3.6839 89.5 28.73 0% 0 0% 0 0% 0 0% 0%
20230214 28.4 28.53 27.9 27.98 -1.55% -0.39% 0% 81398 2.2865 57.46 28.09 0% 0 0% 0 0% 0 0% 0%
20230213 28.4 28.78 28.14 28.42 -0.39% -0.11% 0% 91487 2.6027 65.95 28.45 0% 0 0% 0 0% 0 0% 0%
20230210 29.01 29.2 28.43 28.53 -2.19% -0.28% 0% 123366 3.5291 90.7 28.61 0% 0 0% 0 0% 0 0% 0%
20230209 29.3 30.17 28.76 29.17 -0.24% -0.68% 0% 217625 6.3908 176.44 29.37 0% 0 0% 0 0% 0 0% 0%
20230208 28 30.19 28 29.24 5.07% -0.07% 0% 242299 7.0908 231.64 29.26 0% 0 0% 0 0% 0 0% 0%
20230207 26.51 28.09 26.4 27.83 5.38% 1.5% 0% 138394 3.795 157.79 27.42 0% 0 0% 0 0% 0 0% 0%
20230206 27.38 27.41 26.41 26.41 -3.89% -1.42% 0% 97800 2.6201 124.7 26.79 0% 0 0% 0 0% 0 0% 0%
20230203 26.45 27.7 26.4 27.48 2.42% 1.14% 0% 132777 3.6078 186.7 27.17 0% 0 0% 0 0% 0 0% 0%
20230202 28 28.69 26.66 26.83 1.78% -2.58% 0% 182739 5.0319 305.62 27.54 0% 0 0% 0 0% 0 0% 0%
20230201 25.81 26.36 25.48 26.36 2.25% 1.58% 0% 89955 2.3346 190.16 25.95 0% 0 0% 0 0% 0 0% 0%
20230131 24.77 25.96 24.71 25.78 3.58% 1.42% 0% 78616 1.9988 185.12 25.42 0% 0 0% 0 0% 0 0% 0%
20230130 24.77 25.66 24.77 24.89 1.92% -1.23% 0% 83352 2.1004 214.13 25.2 0% 0 0% 0 0% 0 0% 0%
20230120 24.16 24.5 24.16 24.42 1.08% 0.29% 0% 35382 0.8615 95.65 24.35 0% 0 0% 0 0% 0 0% 0%
20230119 23.92 24.17 23.72 24.16 0.96% 0.83% 0% 33225 0.7961 84.45 23.96 0% 0 0% 0 0% 0 0% 0%
20230118 23.99 24.07 23.84 23.93 0% 0% 0% 22513 0.5388 52.49 23.93 0% 0 0% 0 0% 0 0% 0%
20230117 23.96 24.24 23.76 23.93 0% -0.21% 0% 32915 0.7893 73.69 23.98 0% 0 0% 0 0% 0 0% 0%
20230116 23.69 24.05 23.59 23.93 1.01% 0.17% 0% 40565 0.9689 87.13 23.89 0% 0 0% 0 0% 0 0% 0%
20230113 23.65 24.07 23.43 23.69 0.3% -0.13% 0% 32548 0.772 65.91 23.72 0% 0 0% 0 0% 0 0% 0%
20230112 23.51 24.06 23.38 23.62 0.47% -0.63% 0% 36625 0.8707 72.8 23.77 0% 0 0% 0 0% 0 0% 0%
20230111 23.51 24.1 23.43 23.51 -0.72% -0.72% 0% 36387 0.8618 69.56 23.68 0% 0 0% 0 0% 0 0% 0%
20230110 23.95 23.95 23.38 23.68 -0.67% 0.3% 0% 42687 1.0077 77.63 23.61 0% 0 0% 0 0% 0 0% 0%
20230109 23.8 24.36 23.65 23.84 0.8% -0.46% 0% 54464 1.3046 91.51 23.95 0% 0 0% 0 0% 0 0% 0%
20230106 23.29 23.99 23.28 23.65 0.98% -0.34% 0% 60276 1.4303 106.42 23.73 0% 0 0% 0 0% 0 0% 0%
20230105 22.82 23.65 22.72 23.42 3.22% 0.64% 0% 64039 1.4901 115.23 23.27 0% 0 0% 0 0% 0 0% 0%
20230104 23.02 23.11 22.59 22.69 -1.35% -0.61% 0% 43298 0.9884 81.28 22.83 0% 0 0% 0 0% 0 0% 0%
20230103 22.36 23.09 22.24 23 2.27% 1.01% 0% 51674 1.1767 99.61 22.77 0% 0 0% 0 0% 0 0% 0%
20221230 23.27 23.38 22.37 22.49 -2.64% -0.84% 0% 69291 1.5718 138.56 22.68 0% 0 0% 0 0% 0 0% 0%
20221229 23.3 23.71 23.09 23.1 -2.12% -1.03% 0% 43469 1.0146 90.25 23.34 0% 0 0% 0 0% 0 0% 0%
20221228 24.29 24.3 23.47 23.6 -3.63% -0.55% 0% 54722 1.2987 117.59 23.73 0% 0 0% 0 0% 0 0% 0%
20221227 24.02 24.67 23.99 24.49 1.11% 0.66% 0% 59955 1.4585 131.11 24.33 0% 0 0% 0 0% 0 0% 0%
20221226 23.66 24.52 23.05 24.22 -1.58% 2.32% 0% 96827 2.2921 203.61 23.67 0% 0 0% 0 0% 0 0% 0%
20221223 24.65 24.9 24.4 24.61 -0.57% -0.24% 0% 20373 0.5026 46.12 24.67 0% 0 0% 0 0% 0 0% 0%
20221222 25.55 25.76 24.55 24.75 -2.86% -1.28% 0% 37422 0.9382 75.97 25.07 0% 0 0% 0 0% 0 0% 0%
20221221 26 26.16 25.3 25.48 -2.56% -0.74% 0% 28364 0.7281 56.06 25.67 0% 0 0% 0 0% 0 0% 0%
20221220 25.76 26.23 25.46 26.15 1.32% 0.73% 0% 24907 0.6467 44.69 25.96 0% 0 0% 0 0% 0 0% 0%
20221219 25.73 26.44 25.7 25.81 -0.35% -0.92% 0% 30144 0.7852 47.37 26.05 0% 0 0% 0 0% 0 0% 0%
20221216 26.78 26.85 25.9 25.9 -4.22% -1.3% 0% 53162 1.3948 80.71 26.24 0% 0 0% 0 0% 0 0% 0%
20221215 26.78 27.15 26.7 27.04 0.19% 0.48% 0% 29859 0.8035 45.89 26.91 0% 0 0% 0 0% 0 0% 0%
20221214 26.59 27.07 26.23 26.99 1.35% 1.39% 0% 51580 1.3732 72.3 26.62 0% 0 0% 0 0% 0 0% 0%
20221213 27.22 27.43 26.62 26.63 -2.77% -1.48% 0% 58504 1.5813 79.32 27.03 0% 0 0% 0 0% 0 0% 0%
20221212 27.8 28.28 27.33 27.39 -1.47% -1.93% 0% 68673 1.9182 93.56 27.93 0% 0 0% 0 0% 0 0% 0%
20221209 27.3 27.93 27.25 27.8 1.16% 0.54% 0% 70084 1.9379 90.59 27.65 0% 0 0% 0 0% 0 0% 0%
20221208 27.43 27.95 27.2 27.48 -0.87% -0.36% 0% 56208 1.5502 73.59 27.58 0% 0 0% 0 0% 0 0% 0%
20221207 27.95 28.47 27.71 27.72 -1.95% -1.32% 0% 78105 2.194 95.71 28.09 0% 0 0% 0 0% 0 0% 0%
20221206 27.42 28.44 27.02 28.27 2.61% 2.06% 0% 98511 2.7288 124.9 27.7 0% 0 0% 0 0% 0 0% 0%
20221205 27.24 27.55 27.01 27.55 1.18% 1.03% 0% 53951 1.4711 72.75 27.27 0% 0 0% 0 0% 0 0% 0%
20221202 27.5 27.56 27.06 27.23 -1.7% -0.33% 0% 59193 1.6172 81.93 27.32 0% 0 0% 0 0% 0 0% 0%
20221201 28.08 28.49 27.59 27.7 0.44% -0.82% 0% 83645 2.3363 122 27.93 0% 0 0% 0 0% 0 0% 0%
20221130 27.4 27.97 27.22 27.58 0.99% -0.22% 0% 81052 2.2403 125.52 27.64 0% 0 0% 0 0% 0 0% 0%
20221129 27.78 27.78 26.91 27.31 -0.44% 0.26% 0% 78444 2.1372 127.71 27.24 0% 0 0% 0 0% 0 0% 0%
20221128 26.28 27.49 26.12 27.43 3.16% 0.92% 0% 103078 2.8014 176.37 27.18 0% 0 0% 0 0% 0 0% 0%
20221125 26.83 26.98 26.52 26.59 -2.06% -0.41% 0% 60072 1.604 110.93 26.7 0% 0 0% 0 0% 0 0% 0%
20221124 25.91 27.25 25.8 27.15 4.7% 1.38% 0% 126721 3.3932 236.43 26.78 0% 0 0% 0 0% 0 0% 0%
20221123 25.86 25.93 25.05 25.93 0.78% 1.53% 0% 43531 1.1119 89.28 25.54 0% 0 0% 0 0% 0 0% 0%
20221122 26.31 26.49 25.61 25.73 -2.2% -1.08% 0% 42404 1.103 89.32 26.01 0% 0 0% 0 0% 0 0% 0%
20221121 25.8 26.33 25.49 26.31 2.1% 1% 0% 37747 0.9833 78.61 26.05 0% 0 0% 0 0% 0 0% 0%
20221118 26.04 26.35 25.74 25.77 -0.96% -1% 0% 38233 0.9951 73.34 26.03 0% 0 0% 0 0% 0 0% 0%
20221117 26.18 26.3 25.74 26.02 -1.06% 0.46% 0% 39454 1.0219 67.87 25.9 0% 0 0% 0 0% 0 0% 0%
20221116 26.7 26.76 26.21 26.3 -1.02% -0.64% 0% 41076 1.0871 71.34 26.47 0% 0 0% 0 0% 0 0% 0%
20221115 25.9 26.6 25.83 26.57 2.63% 0.87% 0% 47723 1.2569 82.13 26.34 0% 0 0% 0 0% 0 0% 0%
20221114 26.7 26.8 25.78 25.89 -3.03% -1.33% 0% 52016 1.3647 88.67 26.24 0% 0 0% 0 0% 0 0% 0%
20221111 27.19 27.25 26.68 26.7 1.14% -0.78% 0% 54767 1.4736 97.15 26.91 0% 0 0% 0 0% 0 0% 0%
20221110 27.15 27.15 26.33 26.4 -3.05% -0.86% 0% 55890 1.4884 97.47 26.63 0% 0 0% 0 0% 0 0% 0%
20221109 27.2 27.34 26.95 27.23 0.59% 0.29% 0% 35560 0.9655 63.34 27.15 0% 0 0% 0 0% 0 0% 0%
20221108 27.25 27.5 26.82 27.07 -0.59% 0.04% 0% 46392 1.2553 80.66 27.06 0% 0 0% 0 0% 0 0% 0%
20221107 27.4 27.92 27.13 27.23 -0.55% -0.69% 0% 73335 2.0112 128.62 27.42 0% 0 0% 0 0% 0 0% 0%
20221104 26.36 27.51 26.36 27.38 3.91% 1.18% 0% 90880 2.4595 159.42 27.06 0% 0 0% 0 0% 0 0% 0%
20221103 25.82 26.57 25.82 26.35 0.8% 0.23% 0% 44423 1.1677 84.16 26.29 0% 0 0% 0 0% 0 0% 0%
20221102 25.94 26.39 25.78 26.14 0.04% -0.19% 0% 43662 1.1434 78.44 26.19 0% 0 0% 0 0% 0 0% 0%
20221101 25.16 26.14 25.16 26.13 3.77% 1.12% 0% 52268 1.3504 88.29 25.84 0% 0 0% 0 0% 0 0% 0%
20221031 24.6 25.48 24.51 25.18 0.28% 0.16% 0% 45231 1.1369 73.02 25.14 0% 0 0% 0 0% 0 0% 0%
20221028 26.18 26.18 24.97 25.11 -5.07% -1.37% 0% 62169 1.583 100.52 25.46 0% 0 0% 0 0% 0 0% 0%
20221027 27.26 27.56 26.43 26.45 -2.33% -1.78% 0% 54499 1.4677 93.76 26.93 0% 0 0% 0 0% 0 0% 0%
20221026 26.75 27.41 26.69 27.08 0.86% -0.15% 0% 48937 1.3272 85.04 27.12 0% 0 0% 0 0% 0 0% 0%
20221025 26.58 27.22 25.85 26.85 0.11% 1.17% 0% 50491 1.3402 81.82 26.54 0% 0 0% 0 0% 0 0% 0%
20221024 27 27.66 26.72 26.82 0.22% -1.4% 0% 67355 1.8323 108.45 27.2 0% 0 0% 0 0% 0 0% 0%
20221021 26.7 27.13 26.55 26.76 -0.15% -0.19% 0% 34962 0.9373 57.41 26.81 0% 0 0% 0 0% 0 0% 0%
20221020 26.65 27.08 26.01 26.8 -1.03% 1.02% 0% 73364 1.9462 118.34 26.53 0% 0 0% 0 0% 0 0% 0%
20221019 27 27.89 26.87 27.08 -0.11% -1.42% 0% 69809 1.9175 122.04 27.47 0% 0 0% 0 0% 0 0% 0%
20221018 27.33 27.59 26.97 27.11 0.44% -0.37% 0% 60896 1.6571 105.76 27.21 0% 0 0% 0 0% 0 0% 0%
20221017 26.57 27.04 26.46 26.99 0.56% 0.67% 0% 49779 1.3347 86.49 26.81 0% 0 0% 0 0% 0 0% 0%
20220720 37.88 38.11 36.5 36.74 -2.7% -0.92% 0% 188248 6.9809 95.17 37.08 0% 0 0% 0 0% 0 0% 0%
20220719 38.02 38.65 37.44 37.76 -0.58% -0.45% 0% 152107 5.7695 74.86 37.93 0% 0 0% 0 0% 0 0% 0%
20220718 37.89 37.99 37.12 37.98 1.31% 1.01% 0% 161114 6.0574 71.26 37.6 0% 0 0% 0 0% 0 0% 0%
20220715 36.7 38.88 36.51 37.49 0.64% -1.32% 0% 229604 8.7238 96.94 37.99 0% 0 0% 0 0% 0 0% 0%
20220714 36.3 37.95 35.78 37.25 1.92% 0.4% 0% 189082 7.0148 75.2 37.1 0% 0 0% 0 0% 0 0% 0%
20220713 36.25 36.85 35.36 36.55 0.49% 1.13% 0% 159694 5.7718 59.45 36.14 0% 0 0% 0 0% 0 0% 0%
20220712 36.19 37.12 36.15 36.37 -0.36% -0.63% 0% 123538 4.5217 42.13 36.6 0% 0 0% 0 0% 0 0% 0%
20220711 37.66 37.68 35.58 36.5 -4.02% 0.3% 0% 206073 7.4998 63.56 36.39 0% 0 0% 0 0% 0 0% 0%
20220708 39.8 40.26 38 38.03 -5.14% -2.34% 0% 242370 9.4367 71.49 38.94 0% 0 0% 0 0% 0 0% 0%
20220707 38.5 40.17 37.64 40.09 3.35% 2.56% 0% 273901 10.7066 73.6 39.09 0% 0 0% 0 0% 0 0% 0%
20220706 39 40.28 37.82 38.79 -1.27% -0.36% 0% 275972 10.744 72.15 38.93 0% 0 0% 0 0% 0 0% 0%
20220705 40.98 41.88 39.14 39.29 0.87% -2.63% 0% 341143 13.7666 90.41 40.35 0% 0 0% 0 0% 0 0% 0%
20220704 39.15 39.88 38.56 38.95 -0.13% -0.61% 0% 282608 11.0766 71.17 39.19 0% 0 0% 0 0% 0 0% 0%
20220701 37.67 39.8 37.12 39 3.64% 1.01% 0% 309762 11.9594 70.47 38.61 0% 0 0% 0 0% 0 0% 0%
20220630 36.2 38.26 36.2 37.63 4.04% 0.51% 0% 285675 10.6964 56.4 37.44 0% 0 0% 0 0% 0 0% 0%
20220629 38.65 39.2 36.03 36.17 -8.22% -3.44% 0% 425167 15.9248 80.16 37.46 0% 0 0% 0 0% 0 0% 0%
20220628 39.8 40.4 38.24 39.41 0.28% -0.23% 0% 382906 15.124 74.33 39.5 0% 0 0% 0 0% 0 0% 0%
20220627 38.01 41.54 37.88 39.3 0.46% -1.6% 0% 535323 21.3799 101.42 39.94 0% 0 0% 0 0% 0 0% 0%
20220624 36.9 40.99 35.77 39.12 11.33% 3.46% 0% 601853 22.7566 108.32 37.81 0% 0 0% 0 0% 0 0% 0%
20220623 33.99 35.48 33.98 35.14 3.81% 0.77% 0% 404659 14.1122 68.42 34.87 0% 0 0% 0 0% 0 0% 0%
20220622 34.6 35.79 33.49 33.85 -3.81% -2.14% 0% 407292 14.0895 63.33 34.59 0% 0 0% 0 0% 0 0% 0%
20220621 33.03 35.24 33.01 35.19 3.23% 2.86% 0% 498103 17.0398 68.29 34.21 0% 0 0% 0 0% 0 0% 0%
20220620 36.05 37.5 34.07 34.09 -3.84% -4.27% 0% 704326 25.0808 86.93 35.61 0% 0 0% 0 0% 0 0% 0%
20220617 32.79 37.03 31.26 35.45 84.83% 5.1% 0% 949400 32.0275 98.37 33.73 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