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. 宇邦新材301266
    4. 返回上一页 刷新
股票代码（例：sz301266）       266条   (进入宇邦新材股票专站) 宇邦新材股票成本分析
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 51.3 51.99 49.53 50.02 -4.21% -1.28% 0% 42244 2.1404 188.26 50.67 0% 0 0% 0 0% 0 0% 0%
20230927 46.88 56 46.8 52.22 10.87% -0.38% 0% 58600 3.0716 302.62 52.42 0% 0 0% 0 0% 0 0% 0%
20230926 47.99 48.47 46.8 47.1 -2.12% -0.76% 0% 11849 0.5623 70.72 47.46 0% 0 0% 0 0% 0 0% 0%
20230925 47.9 49.38 47.27 48.12 -0.46% 0.12% 0% 13224 0.6355 78.61 48.06 0% 0 0% 0 0% 0 0% 0%
20230922 46.39 48.69 46.17 48.34 4.23% 1.24% 0% 14776 0.7056 83.98 47.75 0% 0 0% 0 0% 0 0% 0%
20230921 47.6 47.87 46.21 46.38 -2.79% -1.02% 0% 11855 0.5555 65.63 46.86 0% 0 0% 0 0% 0 0% 0%
20230920 49.12 49.99 47.45 47.71 -3.83% -1.24% 0% 15576 0.7524 82.06 48.31 0% 0 0% 0 0% 0 0% 0%
20230919 50.5 51.03 49 49.61 -6.01% -1.74% 0% 17923 0.9049 87.8 50.49 0% 0 0% 0 0% 0 0% 0%
20230918 52.17 53.16 51.71 52.78 1.15% 0.38% 0% 16621 0.8739 72.35 52.58 0% 0 0% 0 0% 0 0% 0%
20230915 52.27 52.52 51.13 52.18 0.73% 0.37% 0% 17117 0.8899 74.17 51.99 0% 0 0% 0 0% 0 0% 0%
20230914 53.21 53.75 50.69 51.8 -3.66% -0.33% 0% 17396 0.9041 78.85 51.97 0% 0 0% 0 0% 0 0% 0%
20230913 52.87 53.81 52.14 53.77 1.68% 1.03% 0% 15572 0.8288 75.12 53.22 0% 0 0% 0 0% 0 0% 0%
20230912 52.9 54.35 52.5 52.88 -0.62% -0.88% 0% 12897 0.688 61.43 53.35 0% 0 0% 0 0% 0 0% 0%
20230911 52.26 53.6 50.82 53.21 1.95% 1.1% 0% 17959 0.9452 80.86 52.63 0% 0 0% 0 0% 0 0% 0%
20230908 51.91 52.79 50.79 52.19 -0.65% 0.66% 0% 14514 0.7525 64.9 51.85 0% 0 0% 0 0% 0 0% 0%
20230907 54.02 55.09 51.69 52.53 -3.58% -1.37% 0% 23314 1.2416 107.09 53.26 0% 0 0% 0 0% 0 0% 0%
20230906 56.48 56.8 53.4 54.48 -3.56% 0.42% 0% 34381 1.8653 168.62 54.25 0% 0 0% 0 0% 0 0% 0%
20230905 51.8 59.34 50.88 56.49 9.05% 1.45% 0% 47520 2.6457 267.4 55.68 0% 0 0% 0 0% 0 0% 0%
20230904 50.71 52 50.16 51.8 1.99% 1.31% 0% 14671 0.7501 94.44 51.13 0% 0 0% 0 0% 0 0% 0%
20230901 51.04 51.1 50.26 50.79 -0.18% 0.14% 0% 5862 0.2973 37.43 50.72 0% 0 0% 0 0% 0 0% 0%
20230831 51.34 51.34 50.05 50.88 -0.78% 0.53% 0% 7833 0.3964 48.13 50.61 0% 0 0% 0 0% 0 0% 0%
20230830 50.88 52.71 50.7 51.28 1.16% -0.45% 0% 17912 0.9226 112.67 51.51 0% 0 0% 0 0% 0 0% 0%
20230829 49.87 51.47 49.76 50.69 1.73% 0.16% 0% 19585 0.9912 179.15 50.61 0% 0 0% 0 0% 0 0% 0%
20230828 53.6 54.5 49.57 49.83 -1.33% -2.94% 0% 13241 0.6798 133.53 51.34 0% 0 0% 0 0% 0 0% 0%
20230825 51.23 52.5 50.3 50.5 -3.99% -1.04% 0% 11497 0.5867 85.01 51.03 0% 0 0% 0 0% 0 0% 0%
20230824 52.05 53.9 51.4 52.6 2.02% -0.25% 0% 10640 0.5611 85.68 52.73 0% 0 0% 0 0% 0 0% 0%
20230823 53.6 53.6 51.49 51.56 -3.99% -1.09% 0% 9007 0.4695 73.94 52.13 0% 0 0% 0 0% 0 0% 0%
20230822 53.3 53.92 51.85 53.7 1.42% 1.42% 0% 8503 0.4502 75.6 52.95 0% 0 0% 0 0% 0 0% 0%
20230821 53.64 54.29 52.73 52.95 -1.38% -0.36% 0% 7925 0.4211 73.52 53.14 0% 0 0% 0 0% 0 0% 0%
20230818 54.3 55.58 53.47 53.69 -1.11% -1.74% 0% 7309 0.3994 73.38 54.64 0% 0 0% 0 0% 0 0% 0%
20230817 53.79 54.68 53.46 54.29 0.87% 0.28% 0% 7370 0.399 70.44 54.14 0% 0 0% 0 0% 0 0% 0%
20230816 54.38 55.6 53.76 53.82 -0.66% -1.43% 0% 9269 0.5061 79.94 54.6 0% 0 0% 0 0% 0 0% 0%
20230815 55.99 55.99 53.32 54.18 -3.04% 0.02% 0% 10246 0.555 88.87 54.17 0% 0 0% 0 0% 0 0% 0%
20230814 55.62 56.38 53.67 55.88 -0.43% 2.01% 0% 11831 0.6481 99.45 54.78 0% 0 0% 0 0% 0 0% 0%
20230811 57.58 57.61 56.07 56.12 -2.23% -0.8% 0% 6632 0.3752 57.31 56.57 0% 0 0% 0 0% 0 0% 0%
20230810 57 58.28 56.21 57.4 0.03% 0.07% 0% 7924 0.4545 68.22 57.36 0% 0 0% 0 0% 0 0% 0%
20230809 57.79 58.56 57.1 57.38 -1.51% -0.4% 0% 5279 0.3041 44.64 57.61 0% 0 0% 0 0% 0 0% 0%
20230808 59.68 60.65 58 58.26 -2.74% -0.88% 0% 8283 0.4869 58.54 58.78 0% 0 0% 0 0% 0 0% 0%
20230807 60.09 60.9 59.23 59.9 -0.37% 0.13% 0% 8349 0.4994 51.59 59.82 0% 0 0% 0 0% 0 0% 0%
20230804 59.81 60.77 58.7 60.12 1.64% 0.62% 0% 14368 0.8585 85.12 59.75 0% 0 0% 0 0% 0 0% 0%
20230803 57.33 61.38 57.33 59.15 2.53% -1.35% 0% 18381 1.1021 108.11 59.96 0% 0 0% 0 0% 0 0% 0%
20230802 57.31 58.7 57.31 57.69 0.37% -0.43% 0% 7126 0.4129 36.54 57.94 0% 0 0% 0 0% 0 0% 0%
20230801 58.51 58.65 56.66 57.48 -2.61% 0.24% 0% 13735 0.7876 67.18 57.34 0% 0 0% 0 0% 0 0% 0%
20230731 58.8 60.09 58.25 59.02 1.08% -0.3% 0% 10862 0.643 54.67 59.2 0% 0 0% 0 0% 0 0% 0%
20230728 59.31 59.58 57.6 58.39 -2.49% -0.55% 0% 18118 1.0637 86.19 58.71 0% 0 0% 0 0% 0 0% 0%
20230727 61.15 61.15 59.58 59.88 -1.27% -0.56% 0% 10035 0.6043 48.91 60.22 0% 0 0% 0 0% 0 0% 0%
20230726 62.98 63.55 60.5 60.65 -2.8% -1.38% 0% 14045 0.8637 64.77 61.5 0% 0 0% 0 0% 0 0% 0%
20230725 63 65.78 61.4 62.4 0.63% -1.9% 0% 28490 1.8122 130.62 63.61 0% 0 0% 0 0% 0 0% 0%
20230724 61.38 63.5 60.5 62.01 0.58% 0.05% 0% 14419 0.8937 64.61 61.98 0% 0 0% 0 0% 0 0% 0%
20230721 62 62.99 60.22 61.65 -1.47% 0.1% 0% 15062 0.9276 60.64 61.59 0% 0 0% 0 0% 0 0% 0%
20230720 59.27 64.36 59.27 62.57 4.98% 0.13% 0% 34623 2.1636 142.72 62.49 0% 0 0% 0 0% 0 0% 0%
20230719 60.83 61 59.1 59.6 -2.01% -0.18% 0% 13029 0.778 56.55 59.71 0% 0 0% 0 0% 0 0% 0%
20230718 61.37 62.43 60.14 60.82 -1.06% -0.98% 0% 13628 0.837 59.7 61.42 0% 0 0% 0 0% 0 0% 0%
20230717 63.18 63.83 60.86 61.47 -3.33% -0.79% 0% 18822 1.1663 82.09 61.96 0% 0 0% 0 0% 0 0% 0%
20230714 64 66.1 63.39 63.59 -2.17% -0.86% 0% 17887 1.1472 78.25 64.14 0% 0 0% 0 0% 0 0% 0%
20230713 67.14 69.42 64.75 65 -2.81% -2.05% 0% 25832 1.7142 116.36 66.36 0% 0 0% 0 0% 0 0% 0%
20230712 69.44 70.45 66.33 66.88 -3.81% -1.46% 0% 23892 1.6216 111.2 67.87 0% 0 0% 0 0% 0 0% 0%
20230711 71 71.72 68.99 69.53 -4.99% -0.63% 0% 25797 1.8049 111.77 69.97 0% 0 0% 0 0% 0 0% 0%
20230710 66.75 77.77 66.54 73.18 9.96% -0.52% 0% 32111 2.3622 140.99 73.56 0% 0 0% 0 0% 0 0% 0%
20230707 67.99 70.17 66.5 66.55 -2.92% -2.43% 0% 11501 0.7845 48.82 68.21 0% 0 0% 0 0% 0 0% 0%
20230706 68.3 70.28 66.9 68.55 -0.65% 0.42% 0% 11263 0.7688 45.53 68.26 0% 0 0% 0 0% 0 0% 0%
20230705 67 69 66.61 69 2.43% 1.66% 0% 15941 1.0819 64.52 67.87 0% 0 0% 0 0% 0 0% 0%
20230704 68.46 69.2 66.72 67.36 -2.09% -0.55% 0% 15788 1.0694 60.79 67.73 0% 0 0% 0 0% 0 0% 0%
20230703 70.25 73.3 67.61 68.8 -2.15% -1.25% 0% 24465 1.7044 90.68 69.67 0% 0 0% 0 0% 0 0% 0%
20230630 72.07 72.07 68.67 70.31 -3.23% -0.31% 0% 17447 1.2305 62.54 70.53 0% 0 0% 0 0% 0 0% 0%
20230629 69.1 72.66 68.21 72.66 3.95% 2.58% 0% 27653 1.9587 101.8 70.83 0% 0 0% 0 0% 0 0% 0%
20230628 67.19 71.98 66.01 69.9 4.03% 0.47% 0% 41281 2.872 155.47 69.57 0% 0 0% 0 0% 0 0% 0%
20230627 63.79 68.97 63 67.19 5.64% 1.79% 0% 41359 2.7303 165.28 66.01 0% 0 0% 0 0% 0 0% 0%
20230626 59.95 64.8 58.66 63.6 4.52% 2.28% 0% 27174 1.6898 114.83 62.18 0% 0 0% 0 0% 0 0% 0%
20230621 60.4 63.01 60.1 60.85 0.33% -1.71% 0% 21924 1.3573 92.07 61.91 0% 0 0% 0 0% 0 0% 0%
20230620 62 62.06 60.51 60.65 -3.12% -0.74% 0% 14846 0.9071 64.92 61.1 0% 0 0% 0 0% 0 0% 0%
20230619 63.29 63.29 60.21 62.6 -1.15% 1.94% 0% 28220 1.733 125.04 61.41 0% 0 0% 0 0% 0 0% 0%
20230616 62.78 64.37 61.06 63.33 1.82% 0.84% 0% 35883 2.2536 175.46 62.8 0% 0 0% 0 0% 0 0% 0%
20230615 55.41 64.46 55.3 62.2 12.05% 3.03% 0% 43476 2.6246 229.97 60.37 0% 0 0% 0 0% 0 0% 0%
20230614 56.05 56.52 54.63 55.51 -1.82% 0.02% 0% 14250 0.7909 81.24 55.5 0% 0 0% 0 0% 0 0% 0%
20230613 54.27 57.2 54.27 56.54 2.97% 0.55% 0% 20939 1.1773 123.45 56.23 0% 0 0% 0 0% 0 0% 0%
20230612 53.36 55.19 51.46 54.91 1.52% 2.56% 0% 16759 0.8972 98.12 53.54 0% 0 0% 0 0% 0 0% 0%
20230609 53.81 56.3 53.01 54.09 0.06% -0.79% 0% 15933 0.8686 93.7 54.52 0% 0 0% 0 0% 0 0% 0%
20230608 51.32 56.7 51.21 54.06 4.28% -1.04% 0% 29365 1.6042 162.98 54.63 0% 0 0% 0 0% 0 0% 0%
20230607 53.33 53.34 51.5 51.84 -3.68% -0.44% 0% 12569 0.6545 60.17 52.07 0% 0 0% 0 0% 0 0% 0%
20230606 53.1 54.47 52.12 53.82 1.24% 1.28% 0% 14563 0.7739 65.19 53.14 0% 0 0% 0 0% 0 0% 0%
20230605 55 55.74 53.11 53.16 -3.84% -0.89% 0% 13404 0.719 61.27 53.64 0% 0 0% 0 0% 0 0% 0%
20230602 54.1 56.38 53.56 55.28 1.23% -0.04% 0% 15520 0.8582 73.19 55.3 0% 0 0% 0 0% 0 0% 0%
20230601 54.2 56.96 54.08 54.61 1.39% -1.19% 0% 17252 0.9536 84.42 55.27 0% 0 0% 0 0% 0 0% 0%
20230531 53.65 54.57 52.66 53.86 -0.46% -0.11% 0% 11153 0.6014 55.88 53.92 0% 0 0% 0 0% 0 0% 0%
20230530 54.55 55.8 53.54 54.11 -1.46% -0.55% 0% 14484 0.7881 70.87 54.41 0% 0 0% 0 0% 0 0% 0%
20230529 57 57.18 54.75 54.91 -4.75% -0.92% 0% 18694 1.0361 90 55.42 0% 0 0% 0 0% 0 0% 0%
20230526 60 60.3 56.8 57.65 -4.14% -0.1% 0% 25765 1.487 133.68 57.71 0% 0 0% 0 0% 0 0% 0%
20230525 57.71 61.39 55.7 60.32 5.57% 0.92% 0% 45317 2.7088 259.25 59.77 0% 0 0% 0 0% 0 0% 0%
20230524 54.5 58.69 54.15 57.14 5.04% 0% 0% 28790 1.6451 191.23 57.14 0% 0 0% 0 0% 0 0% 0%
20230523 54.62 56.25 53.81 54.4 -1.16% -0.93% 0% 11942 0.6557 88.44 54.91 0% 0 0% 0 0% 0 0% 0%
20230522 53.29 55.18 52.6 55.04 3.85% 1.07% 0% 12776 0.6958 95.2 54.46 0% 0 0% 0 0% 0 0% 0%
20230519 53.8 54.33 52.68 53 -1.12% -0.67% 0% 9540 0.5091 70.2 53.36 0% 0 0% 0 0% 0 0% 0%
20230518 53.77 54.36 53 53.6 -0.8% 0.02% 0% 7991 0.4282 57.67 53.59 0% 0 0% 0 0% 0 0% 0%
20230517 54.41 56.43 52.33 54.03 -0.77% 0.73% 0% 15924 0.8542 108.81 53.64 0% 0 0% 0 0% 0 0% 0%
20230516 53.89 56.85 53.3 54.45 1.02% -1.11% 0% 21571 1.1878 142.75 55.06 0% 0 0% 0 0% 0 0% 0%
20230515 52.22 54.8 51.8 53.9 3.97% 0.63% 0% 12150 0.6507 83.11 53.56 0% 0 0% 0 0% 0 0% 0%
20230510 53.4 53.88 51.68 52.44 -1.8% -0.44% 0% 15382 0.8101 104.92 52.67 0% 0 0% 0 0% 0 0% 0%
20230509 54.82 56.85 53 53.4 -4.57% -1.28% 0% 16313 0.8824 113.56 54.09 0% 0 0% 0 0% 0 0% 0%
20230508 58.24 58.59 55.9 55.96 -1.74% -1.24% 0% 8287 0.4695 62.1 56.66 0% 0 0% 0 0% 0 0% 0%
20230505 58.55 59.18 56.6 56.95 -3.24% -0.78% 0% 9695 0.5565 72.64 57.4 0% 0 0% 0 0% 0 0% 0%
20230504 58.82 60.44 58.01 58.86 0.05% -0.27% 0% 11103 0.6553 81.21 59.02 0% 0 0% 0 0% 0 0% 0%
20230428 57.5 60.2 57.5 58.83 1.17% -0.36% 0% 11607 0.6853 82.18 59.04 0% 0 0% 0 0% 0 0% 0%
20230427 58.44 60.54 57.7 58.15 -2.1% -1.21% 0% 14465 0.8514 103.06 58.86 0% 0 0% 0 0% 0 0% 0%
20230426 54.66 60.83 54.6 59.4 8.47% 1.35% 0% 22576 1.3231 161.07 58.61 0% 0 0% 0 0% 0 0% 0%
20230425 56 57.6 53.9 54.76 -1.51% -1.71% 0% 11638 0.6484 82.73 55.71 0% 0 0% 0 0% 0 0% 0%
20230424 56.88 57.2 55.13 55.6 -1.94% -0.73% 0% 13376 0.7492 92.98 56.01 0% 0 0% 0 0% 0 0% 0%
20230421 58.51 59.4 56.5 56.7 -2.79% -1.7% 0% 10949 0.6315 80.87 57.68 0% 0 0% 0 0% 0 0% 0%
20230420 59.84 60.02 58.28 58.33 -2.51% -0.78% 0% 11098 0.6524 82.84 58.79 0% 0 0% 0 0% 0 0% 0%
20230419 60.34 61.08 59.53 59.83 -1.34% -0.47% 0% 8173 0.4913 62.19 60.11 0% 0 0% 0 0% 0 0% 0%
20230418 61.62 62.96 60.51 60.64 -2.66% -1.67% 0% 15104 0.9314 110.53 61.67 0% 0 0% 0 0% 0 0% 0%
20230417 60.52 63 60.13 62.3 3.61% 0.37% 0% 14119 0.8763 107.18 62.07 0% 0 0% 0 0% 0 0% 0%
20230414 60.02 61.47 59.7 60.13 -0.07% -0.63% 0% 9631 0.5828 75.76 60.51 0% 0 0% 0 0% 0 0% 0%
20230413 61.24 62.2 60.03 60.17 -1.91% -0.97% 0% 12063 0.733 95.37 60.76 0% 0 0% 0 0% 0 0% 0%
20230412 62.35 63.29 60.28 61.34 -1.62% 0.25% 0% 13034 0.7976 108.05 61.19 0% 0 0% 0 0% 0 0% 0%
20230411 65.36 65.36 62 62.35 -4.02% -1.08% 0% 14420 0.9089 126.27 63.03 0% 0 0% 0 0% 0 0% 0%
20230410 65.62 66.97 64.1 64.96 -0.99% -0.82% 0% 7583 0.4967 69.62 65.5 0% 0 0% 0 0% 0 0% 0%
20230407 64.75 67.96 64.16 65.61 1.25% -1.19% 0% 10835 0.7194 96.47 66.4 0% 0 0% 0 0% 0 0% 0%
20230406 64.25 64.99 62.35 64.8 0.86% 1.98% 0% 10959 0.6963 96.02 63.54 0% 0 0% 0 0% 0 0% 0%
20230404 68.85 68.94 63.77 64.25 -6.67% -1.55% 0% 16588 1.0825 152.11 65.26 0% 0 0% 0 0% 0 0% 0%
20230403 66.66 69.98 66.62 68.84 2.59% 0.35% 0% 10333 0.7088 105.29 68.6 0% 0 0% 0 0% 0 0% 0%
20230331 66.79 68.9 66.01 67.1 0% -0.64% 0% 6419 0.4335 57.76 67.53 0% 0 0% 0 0% 0 0% 0%
20230330 65.79 67.58 65.24 67.1 1.39% 0.66% 0% 8841 0.5893 72.77 66.66 0% 0 0% 0 0% 0 0% 0%
20230329 68 68 65.5 66.18 1.04% -0.71% 0% 7391 0.4926 59.39 66.65 0% 0 0% 0 0% 0 0% 0%
20230328 69 69.06 65.15 65.5 -5.43% -1.71% 0% 11423 0.7612 83.81 66.64 0% 0 0% 0 0% 0 0% 0%
20230327 69.7 69.92 67.26 69.26 0.09% 1.12% 0% 12217 0.8367 85.21 68.49 0% 0 0% 0 0% 0 0% 0%
20230324 70.94 71.5 69.01 69.2 -2.45% -1.14% 0% 11752 0.8226 83.29 70 0% 0 0% 0 0% 0 0% 0%
20230323 72.36 72.84 70.62 70.94 -2.57% -0.5% 0% 7184 0.5122 54.37 71.3 0% 0 0% 0 0% 0 0% 0%
20230322 73.84 75.8 72.03 72.81 -1.38% -1.19% 0% 7431 0.5476 55.08 73.69 0% 0 0% 0 0% 0 0% 0%
20230321 74.2 74.77 72.23 73.83 -0.86% 0.74% 0% 9512 0.6971 69.33 73.29 0% 0 0% 0 0% 0 0% 0%
20230320 77.82 77.89 69.1 74.47 -5.02% 1.1% 0% 20095 1.4801 145.43 73.66 0% 0 0% 0 0% 0 0% 0%
20230317 76.99 79.67 75.83 78.41 1.67% 0.45% 0% 13180 1.0288 103.1 78.06 0% 0 0% 0 0% 0 0% 0%
20230316 78 78 75.25 77.12 -1.13% 0.5% 0% 10188 0.7818 82.14 76.74 0% 0 0% 0 0% 0 0% 0%
20230315 75.5 78.76 75.5 78 2.83% 1.01% 0% 16617 1.2831 134.07 77.22 0% 0 0% 0 0% 0 0% 0%
20230314 74.55 77.5 71.5 75.85 1.98% 2.68% 0% 19720 1.4567 162.49 73.87 0% 0 0% 0 0% 0 0% 0%
20230313 72 75.7 72 74.38 0.79% 0.3% 0% 11434 0.8479 99.43 74.16 0% 0 0% 0 0% 0 0% 0%
20230310 74.49 75.91 72.51 73.8 -1.32% 0.64% 0% 9344 0.6852 78.17 73.33 0% 0 0% 0 0% 0 0% 0%
20230309 76 78.3 74.53 74.79 -1.95% -1.79% 0% 7860 0.5985 66.23 76.15 0% 0 0% 0 0% 0 0% 0%
20230308 75.25 78.8 74.74 76.28 1.03% -0.66% 0% 8385 0.6439 59.04 76.79 0% 0 0% 0 0% 0 0% 0%
20230307 77.25 78.45 75.19 75.5 -2.27% -1.05% 0% 10068 0.7682 70.39 76.3 0% 0 0% 0 0% 0 0% 0%
20230306 73.91 79 72.5 77.25 4.53% 1.23% 0% 15348 1.1712 106.19 76.31 0% 0 0% 0 0% 0 0% 0%
20230303 75.6 77.52 73.86 73.9 -2.89% -1.56% 0% 7350 0.5518 52.31 75.07 0% 0 0% 0 0% 0 0% 0%
20230302 78.8 79 75.6 76.1 -3.5% -0.63% 0% 10800 0.8271 78.6 76.58 0% 0 0% 0 0% 0 0% 0%
20230301 78.02 80.56 78.02 78.86 -1.43% -0.3% 0% 8384 0.6632 60.55 79.1 0% 0 0% 0 0% 0 0% 0%
20230228 80.5 81.05 77.07 80 -1.45% 1.14% 0% 13284 1.0508 96.64 79.1 0% 0 0% 0 0% 0 0% 0%
20230227 79.85 84.28 79.22 81.18 0.84% -1.05% 0% 13511 1.1084 103.12 82.04 0% 0 0% 0 0% 0 0% 0%
20230224 81.5 83.94 79.86 80.5 -2.72% -1.18% 0% 12404 1.0104 96.92 81.46 0% 0 0% 0 0% 0 0% 0%
20230223 75.57 83.88 75.57 82.75 9.08% 2.82% 0% 30583 2.4612 239.72 80.48 0% 0 0% 0 0% 0 0% 0%
20230222 75.99 77.85 74.6 75.86 -0.52% -0.2% 0% 8282 0.6295 70.64 76.01 0% 0 0% 0 0% 0 0% 0%
20230221 74.86 76.5 73.22 76.26 1.88% 1.29% 0% 11819 0.8898 98.11 75.29 0% 0 0% 0 0% 0 0% 0%
20230220 73.1 76.28 72.45 74.85 2.8% 0.42% 0% 10235 0.7629 86.84 74.54 0% 0 0% 0 0% 0 0% 0%
20230217 72.51 73.85 71.5 72.81 0.11% -0.1% 0% 6815 0.4967 55.24 72.88 0% 0 0% 0 0% 0 0% 0%
20230216 77.53 77.9 72.44 72.73 -6.71% -2.87% 0% 15851 1.1869 129.89 74.88 0% 0 0% 0 0% 0 0% 0%
20230215 77 78.42 76.62 77.96 0.85% 0.67% 0% 6433 0.4982 52.85 77.44 0% 0 0% 0 0% 0 0% 0%
20230214 77.5 79 76.03 77.3 -0.13% -0.01% 0% 10223 0.7903 78.25 77.31 0% 0 0% 0 0% 0 0% 0%
20230213 77 78.91 76.78 77.4 0.4% -0.58% 0% 7360 0.573 54.08 77.85 0% 0 0% 0 0% 0 0% 0%
20230210 79.01 79.19 76.42 77.09 -2.98% -0.06% 0% 10849 0.8369 75.05 77.14 0% 0 0% 0 0% 0 0% 0%
20230209 78.13 81 76.86 79.46 1.72% -0.04% 0% 14044 1.1163 100.67 79.49 0% 0 0% 0 0% 0 0% 0%
20230208 77.94 79.9 77.28 78.12 0.12% -0.43% 0% 10264 0.8053 77.35 78.46 0% 0 0% 0 0% 0 0% 0%
20230207 80.01 80.75 77.69 78.03 -1.74% -0.75% 0% 7848 0.617 58.77 78.62 0% 0 0% 0 0% 0 0% 0%
20230206 78.57 79.78 76.8 79.41 0.49% 1.15% 0% 12201 0.9579 88.56 78.51 0% 0 0% 0 0% 0 0% 0%
20230203 78.46 79.25 77.68 79.02 0.73% 0.59% 0% 7914 0.6217 56.72 78.56 0% 0 0% 0 0% 0 0% 0%
20230202 80.3 81.58 77.81 78.45 -3.66% -0.98% 0% 18924 1.4994 130.78 79.23 0% 0 0% 0 0% 0 0% 0%
20230201 83.14 83.9 80.3 81.43 -2.07% -0.28% 0% 14650 1.1963 109.15 81.66 0% 0 0% 0 0% 0 0% 0%
20230131 83.19 85.5 81.55 83.15 -1.01% 0.1% 0% 16132 1.3401 122.66 83.07 0% 0 0% 0 0% 0 0% 0%
20230130 82.79 84.14 81.11 84 2.13% 1.39% 0% 14889 1.2335 110.63 82.85 0% 0 0% 0 0% 0 0% 0%
20230120 82.71 84.15 81.2 82.25 -0.34% -0.22% 0% 8403 0.6927 55.27 82.43 0% 0 0% 0 0% 0 0% 0%
20230119 82.1 82.75 80.61 82.53 1.4% 0.55% 0% 7661 0.6288 46.06 82.08 0% 0 0% 0 0% 0 0% 0%
20230118 82.55 83 80.52 81.39 -1.45% -0.56% 0% 10918 0.8936 62.64 81.85 0% 0 0% 0 0% 0 0% 0%
20230117 85 86.84 82.59 82.59 -2.7% -1.81% 0% 10966 0.9223 65.89 84.11 0% 0 0% 0 0% 0 0% 0%
20230116 83.02 86.86 82.35 84.88 1.3% -0.19% 0% 12896 1.0967 80.1 85.04 0% 0 0% 0 0% 0 0% 0%
20230113 83.89 84.65 81.74 83.79 0.07% 0.71% 0% 13736 1.1428 83.9 83.2 0% 0 0% 0 0% 0 0% 0%
20230112 85 86.13 82.65 83.73 0.04% -1% 0% 11759 0.9946 73.59 84.58 0% 0 0% 0 0% 0 0% 0%
20230111 86.4 87 83.53 83.7 -4.01% -1.22% 0% 13464 1.1408 82.51 84.73 0% 0 0% 0 0% 0 0% 0%
20230110 87.06 87.98 84.68 87.2 1.16% 1.2% 0% 17232 1.4848 107.26 86.17 0% 0 0% 0 0% 0 0% 0%
20230109 90.26 90.99 84.56 86.2 -3.65% -0.21% 0% 31347 2.7077 206.1 86.38 0% 0 0% 0 0% 0 0% 0%
20230106 74.56 89.47 74.56 89.47 20% 5.44% 0% 30154 2.5585 236.74 84.85 0% 0 0% 0 0% 0 0% 0%
20230105 73.5 75.99 73.35 74.56 0.88% -0.31% 0% 6958 0.5204 60.27 74.79 0% 0 0% 0 0% 0 0% 0%
20230104 75.19 76.57 73.01 73.91 -1.69% -0.52% 0% 8048 0.598 69.06 74.3 0% 0 0% 0 0% 0 0% 0%
20230103 74.34 77.23 74.23 75.18 -0.56% -0.78% 0% 8096 0.6134 69.5 75.77 0% 0 0% 0 0% 0 0% 0%
20221230 77.6 78.55 74.42 75.6 -0.98% -0.26% 0% 13726 1.0404 140.9 75.8 0% 0 0% 0 0% 0 0% 0%
20221229 76.44 78.6 75 76.35 -0.31% -0.77% 0% 13292 1.0227 113.79 76.94 0% 0 0% 0 0% 0 0% 0%
20221228 73.68 77.25 71.81 76.59 4.95% 2.48% 0% 17246 1.2889 145.08 74.74 0% 0 0% 0 0% 0 0% 0%
20221227 67.5 73.99 66 72.98 7.99% 3.69% 0% 16526 1.1631 139.86 70.38 0% 0 0% 0 0% 0 0% 0%
20221226 61.5 67.58 60.92 67.58 11.92% 3.84% 0% 12960 0.8435 106.44 65.08 0% 0 0% 0 0% 0 0% 0%
20221223 61.01 62.62 60 60.38 -2.33% -1.36% 0% 4674 0.2861 35.32 61.21 0% 0 0% 0 0% 0 0% 0%
20221222 63.01 63.8 61.77 61.82 -2.38% -0.83% 0% 4663 0.2907 32.78 62.34 0% 0 0% 0 0% 0 0% 0%
20221221 66.09 66.72 62.75 63.33 -3.97% -0.98% 0% 6232 0.3986 38.68 63.96 0% 0 0% 0 0% 0 0% 0%
20221220 63.78 67 63.78 65.95 1.48% -0.17% 0% 9258 0.6116 54.76 66.06 0% 0 0% 0 0% 0 0% 0%
20221219 65.93 67.7 64.88 64.99 -1.93% -1.44% 0% 5602 0.3694 29.84 65.94 0% 0 0% 0 0% 0 0% 0%
20221216 68 68.47 65.24 66.27 -3.55% 0.03% 0% 8130 0.5386 35.69 66.25 0% 0 0% 0 0% 0 0% 0%
20221215 66.01 68.99 65.79 68.71 3.82% 1.43% 0% 11143 0.7548 84.51 67.74 0% 0 0% 0 0% 0 0% 0%
20221214 67.6 68.98 65.3 66.18 -2.96% -0.93% 0% 8051 0.5378 66.77 66.8 0% 0 0% 0 0% 0 0% 0%
20221213 69.01 70.27 67.21 68.2 -3.14% -0.35% 0% 7947 0.5439 56.86 68.44 0% 0 0% 0 0% 0 0% 0%
20221212 68.94 71.42 68.28 70.41 1.62% -0.04% 0% 10413 0.7335 74.48 70.44 0% 0 0% 0 0% 0 0% 0%
20221209 71.3 72.14 69.12 69.29 -3.36% -1.8% 0% 10300 0.7268 73.98 70.56 0% 0 0% 0 0% 0 0% 0%
20221208 70.88 72.48 67.89 71.7 1.16% 1.88% 0% 17766 1.2504 126.63 70.38 0% 0 0% 0 0% 0 0% 0%
20221207 71.76 74.47 70 70.88 -2.64% -1.43% 0% 8925 0.6418 64.27 71.91 0% 0 0% 0 0% 0 0% 0%
20221206 71.02 74.88 70.6 72.8 0.83% -0.12% 0% 9234 0.6731 60.27 72.89 0% 0 0% 0 0% 0 0% 0%
20221205 73 73.88 68.58 72.2 -1.7% 1.93% 0% 13092 0.9273 77.48 70.83 0% 0 0% 0 0% 0 0% 0%
20221202 70.5 75.52 70.08 73.45 2% -0.84% 0% 14549 1.0776 84.44 74.07 0% 0 0% 0 0% 0 0% 0%
20221201 73.58 74.6 71.08 72.01 -1.17% -0.76% 0% 11948 0.8669 68.53 72.56 0% 0 0% 0 0% 0 0% 0%
20221130 75.99 75.99 71.2 72.86 -4.13% -0.22% 0% 15106 1.103 81.57 73.02 0% 0 0% 0 0% 0 0% 0%
20221129 77.5 77.5 73.81 76 -1.94% 0.57% 0% 11439 0.8644 61.56 75.57 0% 0 0% 0 0% 0 0% 0%
20221128 74 79 72.59 77.5 2.65% 0.62% 0% 9331 0.7187 49.34 77.02 0% 0 0% 0 0% 0 0% 0%
20221125 77.14 77.99 73.71 75.5 -1.96% 0.52% 0% 10804 0.8115 53.58 75.11 0% 0 0% 0 0% 0 0% 0%
20221124 76.86 79.69 75.97 77.01 -0.12% -1.08% 0% 18318 1.4261 90.69 77.85 0% 0 0% 0 0% 0 0% 0%
20221123 71.89 77.88 69.51 77.1 7.25% 3.34% 0% 23685 1.7671 107.85 74.61 0% 0 0% 0 0% 0 0% 0%
20221122 72.93 73.55 70.6 71.89 -2.26% 0.41% 0% 20259 1.4506 91.68 71.6 0% 0 0% 0 0% 0 0% 0%
20221121 69.23 74.95 68.04 73.55 6.55% 0.92% 0% 23111 1.6844 104.98 72.88 0% 0 0% 0 0% 0 0% 0%
20221118 69.01 71.65 66.68 69.03 0.04% -0.98% 0% 13266 0.9248 55.87 69.71 0% 0 0% 0 0% 0 0% 0%
20221117 73.27 73.27 66.88 69 -5.97% 0.6% 0% 24403 1.6739 96.36 68.59 0% 0 0% 0 0% 0 0% 0%
20221116 70.49 74.99 70.48 73.38 2.89% 0.2% 0% 21300 1.5597 86.44 73.23 0% 0 0% 0 0% 0 0% 0%
20221115 70.4 72.93 69.65 71.32 1.57% -0.11% 0% 18237 1.3021 70.54 71.4 0% 0 0% 0 0% 0 0% 0%
20221114 68.87 71.24 66.9 70.22 0.23% 1.78% 0% 18264 1.2601 65.4 68.99 0% 0 0% 0 0% 0 0% 0%
20221111 71.04 72.29 68.68 70.06 0.81% -0.61% 0% 18367 1.2946 68.22 70.49 0% 0 0% 0 0% 0 0% 0%
20221110 73.51 74.29 67.97 69.5 -5.27% -1.21% 0% 27555 1.9384 102.41 70.35 0% 0 0% 0 0% 0 0% 0%
20221109 74.72 76.15 72.58 73.37 -0.85% -1.05% 0% 15227 1.1291 58.86 74.15 0% 0 0% 0 0% 0 0% 0%
20221108 75.94 77.36 72.6 74 -3.52% -0.03% 0% 22749 1.6839 85.35 74.02 0% 0 0% 0 0% 0 0% 0%
20221107 79 82.99 76.32 76.7 -2.92% -3.08% 0% 27773 2.1979 104.21 79.14 0% 0 0% 0 0% 0 0% 0%
20221104 79.25 82.1 77.5 79.01 -2.12% -0.44% 0% 21596 1.7138 82.96 79.36 0% 0 0% 0 0% 0 0% 0%
20221103 77.6 82.77 75.41 80.72 4.02% 2.04% 0% 29974 2.3712 119.92 79.11 0% 0 0% 0 0% 0 0% 0%
20221102 75.9 78.9 73.66 77.6 1.44% 1.81% 0% 25147 1.9167 103.09 76.22 0% 0 0% 0 0% 0 0% 0%
20221101 68 76.7 66.8 76.5 14.21% 4.2% 0% 28118 2.0643 114.84 73.42 0% 0 0% 0 0% 0 0% 0%
20221031 66.6 70.49 66 66.98 -2.67% -1.88% 0% 14396 0.9826 57.98 68.26 0% 0 0% 0 0% 0 0% 0%
20221028 70 72.85 68.28 68.82 -2.6% -1.84% 0% 18231 1.2781 73.18 70.11 0% 0 0% 0 0% 0 0% 0%
20221027 69.91 75.6 69.91 70.66 4.62% -2.52% 0% 31629 2.2928 128.52 72.49 0% 0 0% 0 0% 0 0% 0%
20221026 65 68.84 63.5 67.54 3.51% 1.82% 0% 26667 1.7687 103.84 66.33 0% 0 0% 0 0% 0 0% 0%
20221025 66.01 69.22 63.73 65.25 -3.33% -0.9% 0% 46828 3.0833 181.72 65.84 0% 0 0% 0 0% 0 0% 0%
20221024 63.14 69.43 62.9 67.5 7.91% 1.08% 0% 26682 1.7818 114.84 66.78 0% 0 0% 0 0% 0 0% 0%
20221021 62.89 64.29 62.16 62.55 -0.52% -0.9% 0% 13991 0.8831 60.4 63.12 0% 0 0% 0 0% 0 0% 0%
20221020 65.99 66.72 62.35 62.88 -5.61% -2.15% 0% 17744 1.1402 78.76 64.26 0% 0 0% 0 0% 0 0% 0%
20221019 62.98 67 62.8 66.62 3.77% 1.91% 0% 20796 1.3594 95.96 65.37 0% 0 0% 0 0% 0 0% 0%
20221018 65.2 65.4 62.07 64.2 0.31% 0.06% 0% 15830 1.0156 73.96 64.16 0% 0 0% 0 0% 0 0% 0%
20221017 64.5 66.19 62.79 64 -3.1% 0.17% 0% 22078 1.4106 99.86 63.89 0% 0 0% 0 0% 0 0% 0%
20220720 67.9 73.66 65.12 67.99 -2.61% -0.4% 0% 39137 2.6716 94.62 68.26 0% 0 0% 0 0% 0 0% 0%
20220719 61 72 61 69.81 12.31% 4.9% 0% 52704 3.5076 129.57 66.55 0% 0 0% 0 0% 0 0% 0%
20220718 60.12 65.8 60.03 62.16 -0.1% -1.46% 0% 43493 2.7435 107.86 63.08 0% 0 0% 0 0% 0 0% 0%
20220715 63.51 65.85 61.2 62.22 -1.33% -1.19% 0% 48586 3.0597 123.8 62.97 0% 0 0% 0 0% 0 0% 0%
20220714 56.31 66.25 55.42 63.06 10.65% 4.13% 0% 57613 3.4892 144.69 60.56 0% 0 0% 0 0% 0 0% 0%
20220713 53.95 57.57 53 56.99 4% 1.8% 0% 52207 2.9225 123.97 55.98 0% 0 0% 0 0% 0 0% 0%
20220712 52.4 59.2 50.6 54.8 4.28% -1.6% 0% 60994 3.3965 139.86 55.69 0% 0 0% 0 0% 0 0% 0%
20220711 52 53.5 50.09 52.55 2.84% 0.81% 0% 34374 1.792 68.64 52.13 0% 0 0% 0 0% 0 0% 0%
20220708 52.72 53.17 50.53 51.1 -3.07% -0.89% 0% 24489 1.2626 41.63 51.56 0% 0 0% 0 0% 0 0% 0%
20220707 50.5 53.3 47.23 52.72 4.19% 4.38% 0% 42581 2.1508 61.44 50.51 0% 0 0% 0 0% 0 0% 0%
20220706 49.79 52.2 49.6 50.6 1.89% -0.33% 0% 28582 1.451 38.57 50.77 0% 0 0% 0 0% 0 0% 0%
20220705 53.82 54.01 49.13 49.66 -7.7% -1.84% 0% 34335 1.737 42.94 50.59 0% 0 0% 0 0% 0 0% 0%
20220704 52.85 54.55 51.91 53.8 -0.57% 1.24% 0% 37546 1.9953 44.71 53.14 0% 0 0% 0 0% 0 0% 0%
20220701 54.03 57.92 53.85 54.11 -1.67% -3.08% 0% 41766 2.3318 49.87 55.83 0% 0 0% 0 0% 0 0% 0%
20220630 51.6 55.29 51.59 55.03 4.52% 1.55% 0% 49598 2.6875 55.74 54.19 0% 0 0% 0 0% 0 0% 0%
20220629 57.1 57.39 52.65 52.65 -10.76% -3.41% 0% 61752 3.366 70.15 54.51 0% 0 0% 0 0% 0 0% 0%
20220628 57.7 61.55 54.33 59 -4.68% 2.61% 0% 88600 5.0947 105.1 57.5 0% 0 0% 0 0% 0 0% 0%
20220627 58 62.18 55.66 61.9 14.88% 6.47% 0% 98507 5.7274 120.53 58.14 0% 0 0% 0 0% 0 0% 0%
20220624 52.98 60.66 50.8 53.88 6.48% -4.06% 0% 100567 5.6475 122.61 56.16 0% 0 0% 0 0% 0 0% 0%
20220623 46 53.11 46 50.6 10.46% 4.12% 0% 90364 4.3915 98.14 48.6 0% 0 0% 0 0% 0 0% 0%
20220622 46.2 47.72 44.66 45.81 -7.51% -1.61% 0% 92086 4.2874 93.14 46.56 0% 0 0% 0 0% 0 0% 0%
20220621 43.9 52.1 43.07 49.53 14.07% 2.97% 0% 122921 5.9131 119.22 48.1 0% 0 0% 0 0% 0 0% 0%
20220620 42.16 46.37 42.03 43.42 3.75% -2.32% 0% 90568 4.0253 82.8 44.45 0% 0 0% 0 0% 0 0% 0%
20220617 38.06 43.58 37.92 41.85 6.22% 2.7% 0% 87846 3.5796 72.37 40.75 0% 0 0% 0 0% 0 0% 0%
20220616 38.32 39.88 38.3 39.4 2.79% 0.87% 0% 66978 2.6163 51.38 39.06 0% 0 0% 0 0% 0 0% 0%
20220615 41.76 42.55 38.31 38.33 -7.42% -4.91% 0% 100775 4.0619 74 40.31 0% 0 0% 0 0% 0 0% 0%
20220614 42.33 45.58 41 41.4 -6.23% -3.65% 0% 98756 4.2432 73.61 42.97 0% 0 0% 0 0% 0 0% 0%
20220613 42.99 46.5 42 44.15 1.05% -1.36% 0% 101290 4.5341 73.87 44.76 0% 0 0% 0 0% 0 0% 0%
20220610 42 44.2 40.3 43.69 -1.82% 3.07% 0% 109707 4.6502 69.72 42.39 0% 0 0% 0 0% 0 0% 0%
20220609 46.6 48.66 44.19 44.5 -2.24% -3.58% 0% 130857 6.0392 78.5 46.15 0% 0 0% 0 0% 0 0% 0%
20220608 45 50.26 44.03 45.52 69.47% -1.11% 0% 170512 7.8488 84.23 46.03 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