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. 瑞晨环保301273
    4. 返回上一页 刷新
股票代码（例：sz301273）       228条   (进入瑞晨环保股票专站) 瑞晨环保股票成本分析
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 29.26 29.97 29.14 29.46 0.86% -0.67% 0% 6742 0.2 79.42 29.66 0% 0 0% 0 0% 0 0% 0%
20230927 28.68 29.7 28.56 29.21 1.53% -0.31% 0% 6795 0.1991 81.88 29.3 0% 0 0% 0 0% 0 0% 0%
20230926 28.58 28.86 28.25 28.77 0.66% 0.74% 0% 3897 0.1113 45.44 28.56 0% 0 0% 0 0% 0 0% 0%
20230925 28.95 29.49 28.41 28.58 -1.11% -0.87% 0% 5543 0.1598 61.97 28.83 0% 0 0% 0 0% 0 0% 0%
20230922 28.2 28.95 27.91 28.9 2.48% 1.4% 0% 6941 0.1978 72.09 28.5 0% 0 0% 0 0% 0 0% 0%
20230921 28.68 29.07 28.07 28.2 -1.67% -0.98% 0% 8721 0.2484 88.75 28.48 0% 0 0% 0 0% 0 0% 0%
20230920 28.74 29.38 28.6 28.68 -0.1% -1.1% 0% 4790 0.1389 48.39 29 0% 0 0% 0 0% 0 0% 0%
20230919 29.6 29.87 28.64 28.71 -2.61% -0.69% 0% 5452 0.1576 50.81 28.91 0% 0 0% 0 0% 0 0% 0%
20230918 28.49 29.8 28 29.48 3.26% 0.44% 0% 8304 0.2437 75.1 29.35 0% 0 0% 0 0% 0 0% 0%
20230915 28.56 28.85 28.29 28.55 0.21% 0.18% 0% 4186 0.1193 35.41 28.5 0% 0 0% 0 0% 0 0% 0%
20230914 29.27 29.27 28 28.49 -2.1% -0.42% 0% 5471 0.1565 42.38 28.61 0% 0 0% 0 0% 0 0% 0%
20230913 29.38 29.38 28.83 29.1 -0.99% 0.21% 0% 6140 0.1783 44.17 29.04 0% 0 0% 0 0% 0 0% 0%
20230912 29.63 29.75 29.16 29.39 -0.54% 0.2% 0% 5953 0.1746 37.58 29.33 0% 0 0% 0 0% 0 0% 0%
20230911 29.87 30.38 29.27 29.55 -1.04% 0.03% 0% 10047 0.2968 56.02 29.54 0% 0 0% 0 0% 0 0% 0%
20230908 30.2 30.33 29.5 29.86 -1.13% -0.17% 0% 5902 0.1765 32.04 29.91 0% 0 0% 0 0% 0 0% 0%
20230907 30.78 31.29 30.1 30.2 -2.2% -1.31% 0% 7643 0.2339 39.4 30.6 0% 0 0% 0 0% 0 0% 0%
20230906 30.3 31.5 30.11 30.88 2.69% 0.49% 0% 10950 0.3365 52.78 30.73 0% 0 0% 0 0% 0 0% 0%
20230905 30.06 30.43 29.78 30.07 0.03% 0.03% 0% 8786 0.2641 39.02 30.06 0% 0 0% 0 0% 0 0% 0%
20230904 30.18 30.75 29.58 30.06 -0.36% 0.27% 0% 10979 0.3291 41.85 29.98 0% 0 0% 0 0% 0 0% 0%
20230901 31.36 31.86 30.03 30.17 -4.1% -1.41% 0% 13799 0.4222 46.83 30.6 0% 0 0% 0 0% 0 0% 0%
20230831 31.11 32.43 31.11 31.46 -0.51% -0.57% 0% 14883 0.4709 49.47 31.64 0% 0 0% 0 0% 0 0% 0%
20230830 29.29 32.5 29.29 31.62 5.82% 1.02% 0% 22911 0.717 76.04 31.3 0% 0 0% 0 0% 0 0% 0%
20230829 27.53 30 27.4 29.88 7.14% 1.56% 0% 26572 0.7818 64.68 29.42 0% 0 0% 0 0% 0 0% 0%
20230828 29.63 30.5 27.65 27.89 -1.13% -3.26% 0% 16426 0.4736 42.14 28.83 0% 0 0% 0 0% 0 0% 0%
20230825 28.79 30.97 28.14 28.21 -3.06% -4.31% 0% 22364 0.6594 81.03 29.48 0% 0 0% 0 0% 0 0% 0%
20230824 30 30.33 28.82 29.1 -4.62% -0.89% 0% 22953 0.6738 86.88 29.36 0% 0 0% 0 0% 0 0% 0%
20230823 31.48 32.5 30.45 30.51 -4.54% -2.74% 0% 22607 0.7091 95.43 31.37 0% 0 0% 0 0% 0 0% 0%
20230822 33.49 33.9 31.03 31.96 -8.11% -0.99% 0% 39750 1.2831 187.18 32.28 0% 0 0% 0 0% 0 0% 0%
20230821 32.81 35.3 32.23 34.78 4.44% 2.23% 0% 42836 1.4574 253.55 34.02 0% 0 0% 0 0% 0 0% 0%
20230818 32.6 34.63 32 33.3 3.06% -0.51% 0% 25462 0.8522 193.62 33.47 0% 0 0% 0 0% 0 0% 0%
20230817 31.62 32.68 30.58 32.31 2.21% 1.54% 0% 11711 0.3727 102.5 31.82 0% 0 0% 0 0% 0 0% 0%
20230816 31.44 32.48 31.17 31.61 1.05% -0.85% 0% 9044 0.2883 83.58 31.88 0% 0 0% 0 0% 0 0% 0%
20230815 31 31.47 30.69 31.28 0.68% 0.51% 0% 5282 0.1644 50.13 31.12 0% 0 0% 0 0% 0 0% 0%
20230814 31.62 31.69 30.31 31.07 -1.15% 0.84% 0% 5254 0.1619 50.89 30.81 0% 0 0% 0 0% 0 0% 0%
20230811 32.09 32.45 31.26 31.43 -2.39% -1.38% 0% 8018 0.2555 85.04 31.87 0% 0 0% 0 0% 0 0% 0%
20230810 31.14 32.4 31.01 32.2 4.07% 1.67% 0% 8027 0.2542 89.35 31.67 0% 0 0% 0 0% 0 0% 0%
20230809 30.96 31.2 30.8 30.94 -0.06% -0.1% 0% 3765 0.1166 45.63 30.97 0% 0 0% 0 0% 0 0% 0%
20230808 30.25 31.52 30.03 30.96 2.31% 0.16% 0% 7644 0.2363 83.56 30.91 0% 0 0% 0 0% 0 0% 0%
20230807 30 30.34 29.48 30.26 0.93% 1.2% 0% 4746 0.1419 49.12 29.9 0% 0 0% 0 0% 0 0% 0%
20230804 30.01 30.44 29.97 29.98 -0.1% -0.63% 0% 3663 0.1105 36.58 30.17 0% 0 0% 0 0% 0 0% 0%
20230803 30.54 30.56 29.87 30.01 -2.18% -0.46% 0% 4408 0.1329 42.43 30.15 0% 0 0% 0 0% 0 0% 0%
20230802 30.71 30.87 30.45 30.68 -0.16% 0.2% 0% 1943 0.0595 18.34 30.62 0% 0 0% 0 0% 0 0% 0%
20230801 31.34 31.35 30.65 30.73 -1.92% -0.19% 0% 4521 0.1392 40.33 30.79 0% 0 0% 0 0% 0 0% 0%
20230731 32 32 31.03 31.33 -0.19% -0.44% 0% 3174 0.0999 26.35 31.47 0% 0 0% 0 0% 0 0% 0%
20230728 31.33 31.72 30.77 31.39 0.03% 0.13% 0% 4054 0.1271 28.89 31.35 0% 0 0% 0 0% 0 0% 0%
20230727 31.91 32.18 31.31 31.38 -1.66% -0.7% 0% 3342 0.1056 21.34 31.6 0% 0 0% 0 0% 0 0% 0%
20230726 32.56 32.65 31.69 31.91 -1.57% -0.06% 0% 4788 0.1529 26.57 31.93 0% 0 0% 0 0% 0 0% 0%
20230725 31.29 32.55 31.29 32.42 3.98% 1.09% 0% 6214 0.1993 33.87 32.07 0% 0 0% 0 0% 0 0% 0%
20230724 30.89 31.37 30.5 31.18 0.94% 0.68% 0% 6074 0.1881 31 30.97 0% 0 0% 0 0% 0 0% 0%
20230721 31.59 31.85 30.88 30.89 -1.84% -1.28% 0% 4937 0.1545 24.33 31.29 0% 0 0% 0 0% 0 0% 0%
20230720 32 32.44 31.37 31.47 -2.18% -1.04% 0% 4768 0.1516 22.28 31.8 0% 0 0% 0 0% 0 0% 0%
20230719 32.66 33.55 32.08 32.17 -1.47% -1.23% 0% 6558 0.2136 28.68 32.57 0% 0 0% 0 0% 0 0% 0%
20230718 32.42 33.13 31.73 32.65 0.62% 0.49% 0% 8668 0.2816 34.17 32.49 0% 0 0% 0 0% 0 0% 0%
20230717 32.13 33.8 31.59 32.45 0.96% -0.76% 0% 11934 0.3903 42.14 32.7 0% 0 0% 0 0% 0 0% 0%
20230714 32.8 33.41 31.51 32.14 0.31% 0.37% 0% 4816 0.1542 14.73 32.02 0% 0 0% 0 0% 0 0% 0%
20230713 31.8 32.92 31.31 32.04 1.94% 0.06% 0% 5175 0.1657 13.06 32.02 0% 0 0% 0 0% 0 0% 0%
20230712 32.1 32.25 31.53 31.58 -1.62% -1% 0% 3527 0.1125 43.62 31.9 0% 0 0% 0 0% 0 0% 0%
20230711 31.5 32.14 31.15 32.1 2.33% 0.98% 0% 4083 0.1298 37.25 31.79 0% 0 0% 0 0% 0 0% 0%
20230710 31.8 31.9 31.34 31.37 -0.54% -0.48% 0% 3284 0.1035 36.01 31.52 0% 0 0% 0 0% 0 0% 0%
20230707 31.96 32.18 31.3 31.54 -1.25% -0.22% 0% 5394 0.1705 54.39 31.61 0% 0 0% 0 0% 0 0% 0%
20230706 31.71 32.48 31.3 31.94 0.76% -0.41% 0% 9736 0.3122 80.85 32.07 0% 0 0% 0 0% 0 0% 0%
20230705 32.15 32.7 31.53 31.7 -1.4% -0.35% 0% 7918 0.2519 71.35 31.81 0% 0 0% 0 0% 0 0% 0%
20230704 30.88 32.36 30.88 32.15 2.45% 0.53% 0% 8708 0.2785 66.36 31.98 0% 0 0% 0 0% 0 0% 0%
20230703 31.39 31.81 31 31.38 0.06% 0.1% 0% 5736 0.1798 42.31 31.35 0% 0 0% 0 0% 0 0% 0%
20230630 31.28 31.55 30.8 31.36 1.42% 0.22% 0% 8421 0.2635 59.51 31.29 0% 0 0% 0 0% 0 0% 0%
20230629 30.02 31.21 30.02 30.92 2.79% 0.42% 0% 8497 0.2616 59.18 30.79 0% 0 0% 0 0% 0 0% 0%
20230628 30.25 30.45 29.01 30.08 -0.56% 1.31% 0% 7591 0.2254 50.87 29.69 0% 0 0% 0 0% 0 0% 0%
20230627 29.15 30.35 29.15 30.25 3.67% 0.8% 0% 8496 0.255 56.51 30.01 0% 0 0% 0 0% 0 0% 0%
20230626 29.39 29.95 28.79 29.18 -1.68% 0% 0% 8656 0.2526 54.85 29.18 0% 0 0% 0 0% 0 0% 0%
20230621 30.88 31 29.51 29.68 -3.89% -0.84% 0% 11333 0.3392 75.09 29.93 0% 0 0% 0 0% 0 0% 0%
20230620 30.05 31.25 29.81 30.88 2.76% 0.88% 0% 12659 0.3875 87.89 30.61 0% 0 0% 0 0% 0 0% 0%
20230619 30.57 30.68 29.85 30.05 -1.7% -0.13% 0% 10497 0.3159 75.09 30.09 0% 0 0% 0 0% 0 0% 0%
20230616 30.75 30.8 30.31 30.57 -0.49% 0.13% 0% 6856 0.2093 51.71 30.53 0% 0 0% 0 0% 0 0% 0%
20230615 30.71 30.76 30.11 30.72 0.36% 1.02% 0% 7689 0.2338 57.03 30.41 0% 0 0% 0 0% 0 0% 0%
20230614 31.25 32.06 30.5 30.61 -1.73% -0.87% 0% 6088 0.188 44.97 30.88 0% 0 0% 0 0% 0 0% 0%
20230613 32.15 32.15 30.87 31.15 -0.99% 0.03% 0% 4762 0.1483 34.84 31.14 0% 0 0% 0 0% 0 0% 0%
20230612 30.3 31.66 30.1 31.46 2.91% 1.85% 0% 5163 0.1595 36.88 30.89 0% 0 0% 0 0% 0 0% 0%
20230609 30.7 30.81 30.12 30.57 -0.42% 0.66% 0% 4728 0.1436 31.8 30.37 0% 0 0% 0 0% 0 0% 0%
20230608 31.18 31.42 30.68 30.7 -1.54% -0.71% 0% 4728 0.1462 31.54 30.92 0% 0 0% 0 0% 0 0% 0%
20230607 31.65 31.88 31 31.18 -1.33% -0.54% 0% 4380 0.1373 29.11 31.35 0% 0 0% 0 0% 0 0% 0%
20230606 32.68 32.68 31.52 31.6 -3.01% -0.85% 0% 4503 0.1435 29.98 31.87 0% 0 0% 0 0% 0 0% 0%
20230605 33.32 33.32 32.45 32.58 -2.07% -0.4% 0% 4203 0.1375 28.44 32.71 0% 0 0% 0 0% 0 0% 0%
20230602 32.96 33.33 32.63 33.27 0.94% 0.97% 0% 4252 0.1401 28.9 32.95 0% 0 0% 0 0% 0 0% 0%
20230601 33.49 33.5 32.82 32.96 -0.87% -0.48% 0% 4043 0.1339 40.13 33.12 0% 0 0% 0 0% 0 0% 0%
20230531 33.4 33.98 33.22 33.25 -0.45% -0.75% 0% 4370 0.1464 41.29 33.5 0% 0 0% 0 0% 0 0% 0%
20230530 34.29 34.51 33.2 33.4 -2.91% -1.01% 0% 4748 0.1602 32.13 33.74 0% 0 0% 0 0% 0 0% 0%
20230529 33.9 34.6 33.2 34.4 1.45% 0.94% 0% 8168 0.2784 55.9 34.08 0% 0 0% 0 0% 0 0% 0%
20230526 34.41 34.99 33.7 33.91 -1.34% -0.7% 0% 4750 0.1622 32.99 34.15 0% 0 0% 0 0% 0 0% 0%
20230525 34.48 34.88 34.12 34.37 -0.2% -0.15% 0% 5897 0.203 39.1 34.42 0% 0 0% 0 0% 0 0% 0%
20230524 34.51 34.85 33.32 34.44 1.29% -0.12% 0% 6474 0.2232 40.03 34.48 0% 0 0% 0 0% 0 0% 0%
20230523 33.91 34.8 33.5 34 0.29% -0.76% 0% 6719 0.2302 39.64 34.26 0% 0 0% 0 0% 0 0% 0%
20230522 33.68 33.98 33.12 33.9 1.38% 0.68% 0% 5230 0.1761 28.64 33.67 0% 0 0% 0 0% 0 0% 0%
20230519 33.01 33.63 32.7 33.44 0.27% 0.57% 0% 4914 0.1634 24.56 33.25 0% 0 0% 0 0% 0 0% 0%
20230518 32.31 33.37 31.88 33.35 3.54% 1.49% 0% 8850 0.2908 41.93 32.86 0% 0 0% 0 0% 0 0% 0%
20230517 31.3 32.28 31.3 32.21 3.2% 0.97% 0% 8313 0.2652 38.72 31.9 0% 0 0% 0 0% 0 0% 0%
20230516 31.61 31.73 31.2 31.21 -1.17% -0.61% 0% 5211 0.1636 22.89 31.4 0% 0 0% 0 0% 0 0% 0%
20230515 31.21 31.89 31.2 31.58 0.8% 0.03% 0% 5875 0.1855 24.93 31.57 0% 0 0% 0 0% 0 0% 0%
20230510 32.5 32.87 31.81 32.15 0.09% -0.31% 0% 7935 0.2559 47.06 32.25 0% 0 0% 0 0% 0 0% 0%
20230509 33.14 33.39 32.07 32.12 -2.37% -1.23% 0% 7847 0.2552 36.15 32.52 0% 0 0% 0 0% 0 0% 0%
20230508 33.2 33.82 31.92 32.9 -1.02% 0.95% 0% 11207 0.3652 56.29 32.59 0% 0 0% 0 0% 0 0% 0%
20230505 34.64 34.99 32.46 33.24 -2.58% 0.06% 0% 9070 0.3013 49.58 33.22 0% 0 0% 0 0% 0 0% 0%
20230504 36.94 36.94 33.82 34.12 -8.5% -1.78% 0% 14361 0.4989 89.32 34.74 0% 0 0% 0 0% 0 0% 0%
20230428 37 37.96 36.14 37.29 -0.32% -0.11% 0% 11526 0.4303 85.97 37.33 0% 0 0% 0 0% 0 0% 0%
20230427 39 39.88 36.78 37.41 -6.55% -1.34% 0% 13498 0.5119 110.88 37.92 0% 0 0% 0 0% 0 0% 0%
20230426 37.65 40.98 37.47 40.03 5.23% 1.55% 0% 15897 0.6267 139.14 39.42 0% 0 0% 0 0% 0 0% 0%
20230425 38.5 39.67 36.18 38.04 -3.3% 1.01% 0% 16636 0.6265 152.11 37.66 0% 0 0% 0 0% 0 0% 0%
20230424 36.65 41.26 36.12 39.34 7.87% 0.31% 0% 16113 0.6319 168.15 39.22 0% 0 0% 0 0% 0 0% 0%
20230421 36.77 36.87 35.58 36.47 0.05% 0.75% 0% 3036 0.1099 30.98 36.2 0% 0 0% 0 0% 0 0% 0%
20230420 37.22 37.25 36.01 36.45 -1.35% 0.14% 0% 2088 0.076 20.7 36.4 0% 0 0% 0 0% 0 0% 0%
20230419 37 37.64 36.5 36.95 -1.12% -0.14% 0% 3751 0.1388 34.26 37 0% 0 0% 0 0% 0 0% 0%
20230418 38.68 38.68 37.3 37.37 -2.66% -1.09% 0% 3314 0.1252 28.01 37.78 0% 0 0% 0 0% 0 0% 0%
20230417 37.46 39.06 37.38 38.39 2.46% 0.18% 0% 4682 0.1794 37.17 38.32 0% 0 0% 0 0% 0 0% 0%
20230414 37.61 38.5 37.18 37.47 -0.35% -0.64% 0% 3445 0.1299 25.43 37.71 0% 0 0% 0 0% 0 0% 0%
20230413 38.2 38.2 37.42 37.6 -1.05% -0.45% 0% 4080 0.1541 29.25 37.77 0% 0 0% 0 0% 0 0% 0%
20230412 38.54 38.54 37.5 38 -1.04% 0.18% 0% 3839 0.1456 26.41 37.93 0% 0 0% 0 0% 0 0% 0%
20230411 39.15 39.15 38.34 38.4 -1.92% -0.41% 0% 3706 0.1429 25.43 38.56 0% 0 0% 0 0% 0 0% 0%
20230410 39.3 39.77 38.23 39.15 -1.06% 1.06% 0% 5253 0.2035 34.21 38.74 0% 0 0% 0 0% 0 0% 0%
20230407 39.09 40.15 39.09 39.57 0.1% -0.15% 0% 3210 0.1272 20.81 39.63 0% 0 0% 0 0% 0 0% 0%
20230406 40.5 40.5 38.71 39.53 -1.45% 0.25% 0% 7183 0.2832 44.87 39.43 0% 0 0% 0 0% 0 0% 0%
20230404 41 41.68 39.9 40.11 -3.09% -1.11% 0% 7157 0.2903 45.98 40.56 0% 0 0% 0 0% 0 0% 0%
20230403 41.3 42.13 41.01 41.39 -0.39% -0.27% 0% 3559 0.1477 24.02 41.5 0% 0 0% 0 0% 0 0% 0%
20230331 40.88 41.69 40.88 41.55 0.87% 0.75% 0% 4784 0.1973 31.61 41.24 0% 0 0% 0 0% 0 0% 0%
20230330 41 42.2 40.76 41.19 -0.75% -0.39% 0% 5166 0.2136 35.33 41.35 0% 0 0% 0 0% 0 0% 0%
20230329 40.18 42.25 39.85 41.5 4.01% 0.29% 0% 9338 0.3864 66.61 41.38 0% 0 0% 0 0% 0 0% 0%
20230328 40.39 40.39 39.44 39.9 -0.47% -0.23% 0% 5034 0.2013 37.72 39.99 0% 0 0% 0 0% 0 0% 0%
20230327 41.57 41.57 39.81 40.09 -2.46% -0.62% 0% 7769 0.3134 59.74 40.34 0% 0 0% 0 0% 0 0% 0%
20230324 41.73 42.65 40.81 41.1 -1.49% -0.65% 0% 5733 0.2372 48.37 41.37 0% 0 0% 0 0% 0 0% 0%
20230323 42.48 43.39 41.62 41.72 -1.93% -1.44% 0% 6563 0.2778 73.44 42.33 0% 0 0% 0 0% 0 0% 0%
20230322 42.8 42.9 41.5 42.54 0.45% 0.73% 0% 7471 0.3155 72.85 42.23 0% 0 0% 0 0% 0 0% 0%
20230321 43.6 43.63 42.11 42.35 -2.82% -0.84% 0% 6230 0.2661 66.2 42.71 0% 0 0% 0 0% 0 0% 0%
20230320 41.81 44.06 40.81 43.58 4.28% 1.8% 0% 8671 0.3712 90.98 42.81 0% 0 0% 0 0% 0 0% 0%
20230317 42.3 42.49 41.41 41.79 -0.02% -0.19% 0% 2742 0.1148 30.06 41.87 0% 0 0% 0 0% 0 0% 0%
20230316 43.5 43.5 41.77 41.8 -3.89% -1.32% 0% 4056 0.1718 44.49 42.36 0% 0 0% 0 0% 0 0% 0%
20230315 43.69 44.84 42.83 43.49 0.21% -1.07% 0% 2689 0.1182 29.35 43.96 0% 0 0% 0 0% 0 0% 0%
20230314 44.5 44.5 42.65 43.4 -1.99% 0.28% 0% 4244 0.1837 43.54 43.28 0% 0 0% 0 0% 0 0% 0%
20230313 44.26 45.05 43.42 44.28 -0.96% 0.5% 0% 4153 0.183 42.3 44.06 0% 0 0% 0 0% 0 0% 0%
20230310 45.38 45.63 44.5 44.71 -1.5% -0.64% 0% 2378 0.107 23.45 45 0% 0 0% 0 0% 0 0% 0%
20230309 45 46.58 43.61 45.39 1.93% 1.09% 0% 5684 0.2552 53.48 44.9 0% 0 0% 0 0% 0 0% 0%
20230308 45.19 45.21 44.28 44.53 -0.6% -0.22% 0% 2606 0.1163 24.03 44.63 0% 0 0% 0 0% 0 0% 0%
20230307 47.76 48 44.73 44.8 -6.18% -2.2% 0% 9307 0.4264 82.4 45.81 0% 0 0% 0 0% 0 0% 0%
20230306 47.43 48.48 46.83 47.75 0.72% 0.27% 0% 7240 0.3448 68.42 47.62 0% 0 0% 0 0% 0 0% 0%
20230303 47.77 48.29 46.77 47.41 -0.4% -0.06% 0% 4981 0.2363 48.65 47.44 0% 0 0% 0 0% 0 0% 0%
20230302 47.88 48.25 46.5 47.6 -0.58% 0.68% 0% 5757 0.2722 56.98 47.28 0% 0 0% 0 0% 0 0% 0%
20230301 49.51 49.69 47.49 47.88 -2.78% -0.4% 0% 6137 0.295 59.12 48.07 0% 0 0% 0 0% 0 0% 0%
20230228 49.8 49.94 47.6 49.25 -1.01% 1.42% 0% 8081 0.3924 77.88 48.56 0% 0 0% 0 0% 0 0% 0%
20230227 45.9 51.2 45.9 49.75 7.87% 1.41% 0% 10556 0.5179 102.56 49.06 0% 0 0% 0 0% 0 0% 0%
20230224 44.84 47.3 44.84 46.12 2.85% -0.04% 0% 8921 0.4116 78.94 46.14 0% 0 0% 0 0% 0 0% 0%
20230223 43.05 45.28 42.5 44.84 4.21% 1.33% 0% 8464 0.3745 66.96 44.25 0% 0 0% 0 0% 0 0% 0%
20230222 40.92 44.3 40.45 43.03 4.98% 1.08% 0% 11242 0.4786 87.07 42.57 0% 0 0% 0 0% 0 0% 0%
20230221 40.76 41.92 40.63 40.99 0.89% -0.46% 0% 5808 0.2392 45.75 41.18 0% 0 0% 0 0% 0 0% 0%
20230220 40.62 41.5 39.62 40.63 0.84% 1.15% 0% 4680 0.188 34.59 40.17 0% 0 0% 0 0% 0 0% 0%
20230217 41.22 41.51 40.05 40.29 -2.78% -0.91% 0% 5600 0.2277 37.64 40.66 0% 0 0% 0 0% 0 0% 0%
20230216 43.65 43.67 41 41.44 -5.06% -1.87% 0% 9683 0.4089 67.16 42.23 0% 0 0% 0 0% 0 0% 0%
20230215 45.68 45.99 43.52 43.65 -4.23% -1.36% 0% 6070 0.2686 44.39 44.25 0% 0 0% 0 0% 0 0% 0%
20230214 46.43 46.43 44.7 45.58 -0.33% 0.13% 0% 4605 0.2096 34.94 45.52 0% 0 0% 0 0% 0 0% 0%
20230213 43.7 46.49 43.5 45.73 4.62% 0.93% 0% 8194 0.3713 62.09 45.31 0% 0 0% 0 0% 0 0% 0%
20230210 45.54 46.77 43.6 43.71 -3.89% -1.97% 0% 7545 0.3364 59.73 44.59 0% 0 0% 0 0% 0 0% 0%
20230209 45.38 45.99 44.95 45.48 0.04% 0.15% 0% 4796 0.2178 42.8 45.41 0% 0 0% 0 0% 0 0% 0%
20230208 46.81 47.3 45.3 45.46 -2.76% -1.26% 0% 4309 0.1984 40.07 46.04 0% 0 0% 0 0% 0 0% 0%
20230207 47.88 49.09 46.7 46.75 -1.27% -1.95% 0% 7657 0.3651 75.55 47.68 0% 0 0% 0 0% 0 0% 0%
20230206 46.56 48.78 44.3 47.35 3.54% 1.28% 0% 14074 0.658 145.38 46.75 0% 0 0% 0 0% 0 0% 0%
20230203 46.05 46.21 44.82 45.73 -0.74% 0.29% 0% 3399 0.155 40.4 45.6 0% 0 0% 0 0% 0 0% 0%
20230202 44.64 46.15 44.21 46.07 3.18% 1.65% 0% 5609 0.2542 70.84 45.32 0% 0 0% 0 0% 0 0% 0%
20230201 44 44.72 43.5 44.65 1.02% 1.09% 0% 4080 0.1802 56.47 44.17 0% 0 0% 0 0% 0 0% 0%
20230131 44.1 46.63 43.2 44.2 0.48% -2% 0% 7435 0.3353 111.44 45.1 0% 0 0% 0 0% 0 0% 0%
20230130 43.61 44.61 43.35 43.99 0.87% 0.27% 0% 4007 0.1758 61.14 43.87 0% 0 0% 0 0% 0 0% 0%
20230120 44.35 45.17 43.33 43.61 -1.13% -0.8% 0% 6003 0.2639 95.75 43.96 0% 0 0% 0 0% 0 0% 0%
20230119 44.53 44.76 43.6 44.11 -2.39% 0.11% 0% 3779 0.1665 48.34 44.06 0% 0 0% 0 0% 0 0% 0%
20230118 44.17 45.9 44.03 45.19 1.78% 0.71% 0% 4776 0.2143 76.74 44.87 0% 0 0% 0 0% 0 0% 0%
20230117 42.44 46.84 42.39 44.4 3.14% 0.89% 0% 6816 0.3 104.14 44.01 0% 0 0% 0 0% 0 0% 0%
20230116 42.83 43.78 41.88 43.05 0.49% 0.19% 0% 3675 0.1579 53.03 42.97 0% 0 0% 0 0% 0 0% 0%
20230113 43.09 43.09 41.61 42.84 1.28% 1.2% 0% 3097 0.1311 41.75 42.33 0% 0 0% 0 0% 0 0% 0%
20230112 41.45 43.1 41.45 42.3 -0.17% 0.62% 0% 4374 0.1839 54.5 42.04 0% 0 0% 0 0% 0 0% 0%
20230111 41.9 42.98 41.58 42.37 0.14% 0.76% 0% 4994 0.21 59.58 42.05 0% 0 0% 0 0% 0 0% 0%
20230110 44.24 44.86 41.91 42.31 -4.34% -1.05% 0% 6338 0.271 75.46 42.76 0% 0 0% 0 0% 0 0% 0%
20230109 42.29 44.23 41.4 44.23 4.05% 2.03% 0% 5846 0.2534 71.7 43.35 0% 0 0% 0 0% 0 0% 0%
20230106 42.79 44.8 42.3 42.51 -0.96% -1.76% 0% 7001 0.3029 86 43.27 0% 0 0% 0 0% 0 0% 0%
20230105 42.87 43.57 41.9 42.92 0% 0.09% 0% 4867 0.2087 60.12 42.88 0% 0 0% 0 0% 0 0% 0%
20230104 42.53 43.88 41.81 42.92 1.68% 0.23% 0% 6719 0.2877 79.85 42.82 0% 0 0% 0 0% 0 0% 0%
20230103 41.56 42.4 40.26 42.21 2.78% 1.64% 0% 8784 0.3648 102.09 41.53 0% 0 0% 0 0% 0 0% 0%
20221230 40.26 41.41 39.6 41.07 3.06% 0.98% 0% 8390 0.3412 96.08 40.67 0% 0 0% 0 0% 0 0% 0%
20221229 41.15 41.82 39.48 39.85 -2.61% -1.34% 0% 8735 0.3528 102.66 40.39 0% 0 0% 0 0% 0 0% 0%
20221228 40.21 41.86 38.81 40.92 1.54% 1.09% 0% 8185 0.3313 94.37 40.48 0% 0 0% 0 0% 0 0% 0%
20221227 39.99 41.16 39.79 40.3 0.47% -0.59% 0% 6934 0.2811 70.7 40.54 0% 0 0% 0 0% 0 0% 0%
20221226 38.56 40.68 38.14 40.11 4.02% 0.65% 0% 5769 0.2299 57.36 39.85 0% 0 0% 0 0% 0 0% 0%
20221223 39.08 40.53 38.04 38.56 -2.63% -0.34% 0% 6038 0.2336 53.37 38.69 0% 0 0% 0 0% 0 0% 0%
20221222 40.56 41.53 39.39 39.6 -2.37% -1.93% 0% 6503 0.2626 56.61 40.38 0% 0 0% 0 0% 0 0% 0%
20221221 39.25 41.94 38.84 40.56 3.34% -0.22% 0% 8500 0.3455 65.22 40.65 0% 0 0% 0 0% 0 0% 0%
20221220 38.4 40.36 37.88 39.25 2.03% 0.05% 0% 6915 0.2713 51.59 39.23 0% 0 0% 0 0% 0 0% 0%
20221219 38.4 39.22 38.08 38.47 -0.08% -0.47% 0% 5759 0.2226 41.17 38.65 0% 0 0% 0 0% 0 0% 0%
20221216 40.41 40.73 38.35 38.5 -4.73% -0.67% 0% 8169 0.3166 55.82 38.76 0% 0 0% 0 0% 0 0% 0%
20221215 40.2 42.49 39.8 40.41 -2.86% -0.44% 0% 9430 0.3828 63.12 40.59 0% 0 0% 0 0% 0 0% 0%
20221214 40.19 44.41 40.19 41.6 3.02% -2.12% 0% 17663 0.7506 131.67 42.5 0% 0 0% 0 0% 0 0% 0%
20221213 41.5 43.28 40.28 40.38 -4.22% -1.44% 0% 6896 0.2825 46.95 40.97 0% 0 0% 0 0% 0 0% 0%
20221212 43.28 44.28 41.28 42.16 -2.59% -0.54% 0% 12882 0.5461 84.91 42.39 0% 0 0% 0 0% 0 0% 0%
20221209 43 44.44 41.83 43.28 0.65% 0.25% 0% 10014 0.4323 69.92 43.17 0% 0 0% 0 0% 0 0% 0%
20221208 39.6 43.99 38.4 43 10.26% 2.28% 0% 19961 0.8392 137.43 42.04 0% 0 0% 0 0% 0 0% 0%
20221207 40 40.01 38.79 39 -2.03% -0.43% 0% 7317 0.2866 51.17 39.17 0% 0 0% 0 0% 0 0% 0%
20221206 40.01 40.4 39.42 39.81 -1.36% 0.05% 0% 8492 0.3379 55.83 39.79 0% 0 0% 0 0% 0 0% 0%
20221205 41.92 42.5 39.97 40.36 -3.7% -1.32% 0% 9864 0.4034 62.7 40.9 0% 0 0% 0 0% 0 0% 0%
20221202 40.3 42.54 39.14 41.91 4.67% 1.35% 0% 15224 0.6295 96.52 41.35 0% 0 0% 0 0% 0 0% 0%
20221201 40.9 40.97 38.83 40.04 -2.29% 0.68% 0% 9713 0.3863 58 39.77 0% 0 0% 0 0% 0 0% 0%
20221130 39.89 41.9 39.02 40.98 2.14% 0.24% 0% 14324 0.5855 82.1 40.88 0% 0 0% 0 0% 0 0% 0%
20221129 37.36 40.86 37.3 40.12 9.17% 2.63% 0% 17244 0.6741 83.82 39.09 0% 0 0% 0 0% 0 0% 0%
20221128 36.38 37.19 35.81 36.75 -0.27% 0.8% 0% 8979 0.3274 37.54 36.46 0% 0 0% 0 0% 0 0% 0%
20221125 38.84 38.99 36.72 36.85 -5.1% -1.18% 0% 9385 0.35 38.34 37.29 0% 0 0% 0 0% 0 0% 0%
20221124 38.78 39.6 37.72 38.83 -1.65% 0.21% 0% 8224 0.3187 32.8 38.75 0% 0 0% 0 0% 0 0% 0%
20221123 38.17 39.53 35.81 39.48 1.73% 5.96% 0% 15604 0.5814 56.51 37.26 0% 0 0% 0 0% 0 0% 0%
20221122 40 41.99 38.48 38.81 -2.97% -3.31% 0% 15607 0.6264 57.85 40.14 0% 0 0% 0 0% 0 0% 0%
20221121 41.41 41.79 39.02 40 -2.44% 0.28% 0% 10443 0.4166 35.31 39.89 0% 0 0% 0 0% 0 0% 0%
20221118 44.67 44.67 40.86 41 -5.94% -2.38% 0% 14925 0.6269 50.1 42 0% 0 0% 0 0% 0 0% 0%
20221117 45.01 45.5 41.58 43.59 -1.6% 0% 0% 13965 0.6087 47.73 43.59 0% 0 0% 0 0% 0 0% 0%
20221116 45.1 47.98 43.03 44.3 1.72% -2.25% 0% 24409 1.1061 84.26 45.32 0% 0 0% 0 0% 0 0% 0%
20221115 39 45 38.65 43.55 13.12% 3.54% 0% 27073 1.1386 84.28 42.06 0% 0 0% 0 0% 0 0% 0%
20221114 41.93 41.93 37.66 38.5 -6.55% -0.36% 0% 17013 0.6573 48.86 38.64 0% 0 0% 0 0% 0 0% 0%
20221111 40.51 43.5 40.18 41.2 2.97% -0.91% 0% 20546 0.8543 60.82 41.58 0% 0 0% 0 0% 0 0% 0%
20221110 39.91 42.19 39.66 40.01 0.23% -2.15% 0% 19761 0.808 55.26 40.89 0% 0 0% 0 0% 0 0% 0%
20221109 38.6 41.6 38.54 39.92 -0.55% -0.77% 0% 27033 1.0876 67.15 40.23 0% 0 0% 0 0% 0 0% 0%
20221108 35.7 40.39 35.7 40.14 12.22% 5.13% 0% 39570 1.5109 83.79 38.18 0% 0 0% 0 0% 0 0% 0%
20221107 36 37.29 35.75 35.77 0.96% -1.95% 0% 21915 0.7995 44.06 36.48 0% 0 0% 0 0% 0 0% 0%
20221104 35.16 36.58 35.16 35.43 0.14% -1.23% 0% 24939 0.8946 47.36 35.87 0% 0 0% 0 0% 0 0% 0%
20221103 34.93 36.79 34.2 35.38 -0.62% -0.39% 0% 33921 1.205 60.07 35.52 0% 0 0% 0 0% 0 0% 0%
20221102 31.75 36.09 31.75 35.6 11.18% 6.21% 0% 52072 1.7452 81.65 33.52 0% 0 0% 0 0% 0 0% 0%
20221101 31.91 32.28 31.3 32.02 -0.37% 0.88% 0% 38834 1.2325 56.46 31.74 0% 0 0% 0 0% 0 0% 0%
20221031 31.8 32.87 31.6 32.14 -2.87% 0.06% 0% 37688 1.2107 50.21 32.12 0% 0 0% 0 0% 0 0% 0%
20221028 34.03 34.93 33 33.09 -2.79% -3.08% 0% 41830 1.428 51.06 34.14 0% 0 0% 0 0% 0 0% 0%
20221027 36.77 37 34 34.04 -10.4% -3.57% 0% 66702 2.3548 68.31 35.3 0% 0 0% 0 0% 0 0% 0%
20221026 39.25 41.47 37.51 37.99 -5.29% -2.99% 0% 75847 2.9698 66.75 39.16 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