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. 聚胶股份301283
    4. 返回上一页 刷新
股票代码（例：sz301283）       235条   (进入聚胶股份股票专站) 聚胶股份股票成本分析
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 33.42 33.72 33.28 33.5 0.24% 0.21% 0% 3407 0.1139 46.75 33.43 0% 0 0% 0 0% 0 0% 0%
20230927 32.88 33.88 32.62 33.42 1.8% -0.21% 0% 8417 0.2819 108.66 33.49 0% 0 0% 0 0% 0 0% 0%
20230926 33.05 33.25 32.73 32.83 -1.08% -0.36% 0% 2926 0.0964 36.13 32.95 0% 0 0% 0 0% 0 0% 0%
20230925 33.36 33.56 32.79 33.19 -1.1% 0.21% 0% 5048 0.1672 59.18 33.12 0% 0 0% 0 0% 0 0% 0%
20230922 32.93 33.61 32.71 33.56 1.48% 0.57% 0% 5720 0.1909 65.51 33.37 0% 0 0% 0 0% 0 0% 0%
20230921 33.02 33.39 32.82 33.07 0.06% -0.12% 0% 3377 0.1118 39.3 33.11 0% 0 0% 0 0% 0 0% 0%
20230920 33.18 33.26 33 33.05 -0.6% -0.24% 0% 2955 0.0979 32.81 33.13 0% 0 0% 0 0% 0 0% 0%
20230919 34.03 34.12 33.17 33.25 -2.26% -0.48% 0% 4125 0.1378 43.92 33.41 0% 0 0% 0 0% 0 0% 0%
20230918 32.89 34.12 32.81 34.02 3.12% 0.86% 0% 8082 0.2726 82.2 33.73 0% 0 0% 0 0% 0 0% 0%
20230915 32.84 33.25 32.41 32.99 1.35% 0.24% 0% 4935 0.1624 47.5 32.91 0% 0 0% 0 0% 0 0% 0%
20230914 33.2 33.34 32.45 32.55 -3.56% -0.49% 0% 6870 0.2247 62.24 32.71 0% 0 0% 0 0% 0 0% 0%
20230913 33 33.75 32.79 33.75 -0.41% 1.66% 0% 9487 0.315 84.22 33.2 0% 0 0% 0 0% 0 0% 0%
20230912 34.04 34.28 33.84 33.89 -0.47% -0.35% 0% 4904 0.1668 44.81 34.01 0% 0 0% 0 0% 0 0% 0%
20230911 34.59 34.59 33.52 34.05 -0.82% 0.59% 0% 6159 0.2085 51.11 33.85 0% 0 0% 0 0% 0 0% 0%
20230908 33.83 34.6 33.66 34.33 0.76% -0.03% 0% 4392 0.1508 34.23 34.34 0% 0 0% 0 0% 0 0% 0%
20230907 34.86 34.86 33.89 34.07 -2.29% -0.29% 0% 6427 0.2196 48.33 34.17 0% 0 0% 0 0% 0 0% 0%
20230906 34.5 34.98 34.36 34.87 0.75% 0.46% 0% 6107 0.212 43.37 34.71 0% 0 0% 0 0% 0 0% 0%
20230905 34.1 34.88 33.91 34.61 2.06% 0.46% 0% 9513 0.3277 64.18 34.45 0% 0 0% 0 0% 0 0% 0%
20230904 33.03 33.93 33.03 33.91 2.94% 0.89% 0% 11009 0.37 61.14 33.61 0% 0 0% 0 0% 0 0% 0%
20230901 33.83 33.85 32.77 32.94 -2.83% -0.84% 0% 9226 0.3065 50.73 33.22 0% 0 0% 0 0% 0 0% 0%
20230831 33.38 33.94 32.91 33.9 1.65% 1.19% 0% 9921 0.3324 53.73 33.5 0% 0 0% 0 0% 0 0% 0%
20230830 33.16 33.96 33.08 33.35 0.21% -0.24% 0% 8587 0.2871 43.8 33.43 0% 0 0% 0 0% 0 0% 0%
20230829 31.5 33.31 31.39 33.28 5.45% 2.12% 0% 15934 0.5193 88.49 32.59 0% 0 0% 0 0% 0 0% 0%
20230828 33.66 33.78 31.53 31.56 -1.8% -2.35% 0% 17386 0.5619 93.35 32.32 0% 0 0% 0 0% 0 0% 0%
20230825 32.81 33.06 32.02 32.14 -3.48% -1.02% 0% 8565 0.2781 35.44 32.47 0% 0 0% 0 0% 0 0% 0%
20230824 34.49 34.49 32.55 33.3 -3.06% 0.85% 0% 17363 0.5733 66.99 33.02 0% 0 0% 0 0% 0 0% 0%
20230823 35.41 35.9 34.24 34.35 -4.58% -1.12% 0% 13253 0.4604 52.75 34.74 0% 0 0% 0 0% 0 0% 0%
20230822 37.83 37.95 34 36 -5.11% 2.04% 0% 33913 1.1964 131.1 35.28 0% 0 0% 0 0% 0 0% 0%
20230821 38.02 38.67 37.69 37.94 -1.07% -0.34% 0% 9379 0.3571 39.21 38.07 0% 0 0% 0 0% 0 0% 0%
20230818 40.3 40.3 38.31 38.35 -3.64% -1.69% 0% 12249 0.4778 52.12 39.01 0% 0 0% 0 0% 0 0% 0%
20230817 40.7 41.35 38.83 39.8 -2.67% 0.33% 0% 18451 0.7319 81.69 39.67 0% 0 0% 0 0% 0 0% 0%
20230816 41.19 41.51 40.39 40.89 -0.56% 0.25% 0% 13447 0.5485 65.13 40.79 0% 0 0% 0 0% 0 0% 0%
20230815 41.8 41.8 40.31 41.12 -1.63% 0.69% 0% 16960 0.6926 86.21 40.84 0% 0 0% 0 0% 0 0% 0%
20230814 39.99 41.98 39.94 41.8 3.93% 1.04% 0% 36779 1.5214 198.66 41.37 0% 0 0% 0 0% 0 0% 0%
20230811 38.72 40.7 38.64 40.22 3.42% 0.65% 0% 23563 0.9415 148.45 39.96 0% 0 0% 0 0% 0 0% 0%
20230810 39.1 39.81 38.55 38.89 -0.56% -0.64% 0% 17924 0.7016 144.91 39.14 0% 0 0% 0 0% 0 0% 0%
20230809 38.89 39.52 38.38 39.11 -0.74% 0.31% 0% 20844 0.8128 187.84 38.99 0% 0 0% 0 0% 0 0% 0%
20230808 37.74 39.6 37.25 39.4 4.34% 1.68% 0% 31754 1.2305 276.89 38.75 0% 0 0% 0 0% 0 0% 0%
20230807 36.7 38 36.3 37.76 2.83% 1.12% 0% 11686 0.4364 125.07 37.34 0% 0 0% 0 0% 0 0% 0%
20230804 37.27 37.36 36.62 36.72 -1.48% -0.38% 0% 8176 0.3014 92.19 36.86 0% 0 0% 0 0% 0 0% 0%
20230803 36.9 37.4 36.51 37.27 1% 0.7% 0% 6557 0.2427 71.04 37.01 0% 0 0% 0 0% 0 0% 0%
20230802 36.77 37.09 36.51 36.9 0.35% 0.33% 0% 5348 0.1967 57.35 36.78 0% 0 0% 0 0% 0 0% 0%
20230801 36.94 37.64 36.65 36.77 -0.59% -0.51% 0% 9268 0.3425 99.24 36.96 0% 0 0% 0 0% 0 0% 0%
20230731 36.47 36.99 36.41 36.99 0.98% 0.54% 0% 6284 0.2312 66.82 36.79 0% 0 0% 0 0% 0 0% 0%
20230728 36.24 36.64 35.8 36.63 0.96% 0.77% 0% 5511 0.2003 55.66 36.35 0% 0 0% 0 0% 0 0% 0%
20230727 36.5 36.81 36.08 36.28 -0.6% -0.22% 0% 5281 0.192 48.24 36.36 0% 0 0% 0 0% 0 0% 0%
20230726 36.01 36.72 36 36.5 0.97% 0.16% 0% 7640 0.2784 62.67 36.44 0% 0 0% 0 0% 0 0% 0%
20230725 35.76 36.17 35.7 36.15 1.57% 0.44% 0% 6686 0.2406 52.15 35.99 0% 0 0% 0 0% 0 0% 0%
20230724 35.41 35.66 35.09 35.59 0.48% 0.51% 0% 3846 0.1362 29.1 35.41 0% 0 0% 0 0% 0 0% 0%
20230721 35.51 36.08 35.23 35.42 -0.25% -0.76% 0% 6041 0.2156 45.27 35.69 0% 0 0% 0 0% 0 0% 0%
20230720 35.63 36.13 35.36 35.51 -0.31% -0.75% 0% 4159 0.1488 32.11 35.78 0% 0 0% 0 0% 0 0% 0%
20230719 35.6 35.73 35.38 35.62 0.11% 0.31% 0% 2991 0.1062 21.18 35.51 0% 0 0% 0 0% 0 0% 0%
20230718 35.89 36.1 35.45 35.58 -0.86% -0.45% 0% 4798 0.1715 33.62 35.74 0% 0 0% 0 0% 0 0% 0%
20230717 36.16 36.16 35.52 35.89 -0.25% 0.48% 0% 3625 0.1295 25.03 35.72 0% 0 0% 0 0% 0 0% 0%
20230714 36.31 36.47 35.93 35.98 -0.91% -0.3% 0% 4004 0.1445 28.54 36.09 0% 0 0% 0 0% 0 0% 0%
20230713 35.72 36.43 35.72 36.31 1.68% 0.36% 0% 5138 0.1859 38.64 36.18 0% 0 0% 0 0% 0 0% 0%
20230712 36.18 36.4 35.67 35.71 -1.33% -0.78% 0% 5312 0.1912 71.37 35.99 0% 0 0% 0 0% 0 0% 0%
20230711 35.72 36.23 35.72 36.19 1.09% 0.47% 0% 6175 0.2224 51.96 36.02 0% 0 0% 0 0% 0 0% 0%
20230710 35.55 36.15 35.51 35.8 0.7% -0.28% 0% 5530 0.1985 71.37 35.9 0% 0 0% 0 0% 0 0% 0%
20230707 35.41 35.78 35.34 35.55 -0.14% 0% 0% 4816 0.1712 59.31 35.55 0% 0 0% 0 0% 0 0% 0%
20230706 35.4 35.96 35.4 35.6 -0.11% -0.28% 0% 8981 0.3206 70.58 35.7 0% 0 0% 0 0% 0 0% 0%
20230705 36 36.2 35.54 35.64 -1% -0.56% 0% 5834 0.2091 61.64 35.84 0% 0 0% 0 0% 0 0% 0%
20230704 35.61 36.11 35.4 36 1.47% 0.61% 0% 9449 0.3381 69.29 35.78 0% 0 0% 0 0% 0 0% 0%
20230703 35.68 35.82 35.31 35.48 0% -0.08% 0% 6945 0.2466 43.5 35.51 0% 0 0% 0 0% 0 0% 0%
20230630 35.04 35.74 34.98 35.48 1.26% -0.03% 0% 8817 0.3129 53.98 35.49 0% 0 0% 0 0% 0 0% 0%
20230629 34.59 35.28 34.58 35.04 0.92% -0.06% 0% 6426 0.2253 39.56 35.06 0% 0 0% 0 0% 0 0% 0%
20230628 34.77 35.13 34.09 34.72 -0.03% 0.4% 0% 8566 0.2962 51.56 34.58 0% 0 0% 0 0% 0 0% 0%
20230627 34.38 34.89 34.2 34.73 1.11% 0.2% 0% 6391 0.2215 38.21 34.66 0% 0 0% 0 0% 0 0% 0%
20230626 34.65 35 34.29 34.35 -1.72% -0.69% 0% 8995 0.3111 50.82 34.59 0% 0 0% 0 0% 0 0% 0%
20230621 35.6 35.8 34.75 34.95 -2.37% -0.57% 0% 13837 0.4864 76.01 35.15 0% 0 0% 0 0% 0 0% 0%
20230620 36.07 36.38 35.35 35.8 -1.4% 0.31% 0% 15236 0.5437 81.24 35.69 0% 0 0% 0 0% 0 0% 0%
20230619 36.98 37.22 36.21 36.31 -2.05% -0.98% 0% 15820 0.5801 88.26 36.67 0% 0 0% 0 0% 0 0% 0%
20230616 38.6 38.6 36.78 37.07 -3.81% -0.32% 0% 30181 1.1224 175.33 37.19 0% 0 0% 0 0% 0 0% 0%
20230615 39.35 39.44 38.44 38.54 -1.73% -0.49% 0% 8631 0.3343 59.12 38.73 0% 0 0% 0 0% 0 0% 0%
20230614 39.96 40.28 39.08 39.22 -1.95% -0.91% 0% 3474 0.1375 25.06 39.58 0% 0 0% 0 0% 0 0% 0%
20230613 39 40.18 38.88 40 2.43% 0.98% 0% 5405 0.2141 39.2 39.61 0% 0 0% 0 0% 0 0% 0%
20230612 39.45 39.7 38.43 39.05 -1.01% 0.57% 0% 5405 0.2099 38.48 38.83 0% 0 0% 0 0% 0 0% 0%
20230609 40.13 40.48 39.01 39.45 -2.11% -0.3% 0% 7226 0.2859 53.06 39.57 0% 0 0% 0 0% 0 0% 0%
20230608 41.57 41.57 40.21 40.3 -4.55% -1.1% 0% 8791 0.3582 71.32 40.75 0% 0 0% 0 0% 0 0% 0%
20230607 42.7 42.8 40.08 42.22 -2.06% 2.58% 0% 17669 0.7273 160.53 41.16 0% 0 0% 0 0% 0 0% 0%
20230606 42.11 43.17 41.53 43.11 2.06% 1.44% 0% 11364 0.483 128.86 42.5 0% 0 0% 0 0% 0 0% 0%
20230605 41.35 42.79 40.67 42.24 2% 1.15% 0% 12297 0.5135 146.62 41.76 0% 0 0% 0 0% 0 0% 0%
20230602 42.89 42.89 40.71 41.41 -3.02% 0.31% 0% 11267 0.4651 145.11 41.28 0% 0 0% 0 0% 0 0% 0%
20230601 42.49 43.18 41.76 42.7 1.38% 0.61% 0% 5229 0.2219 102.26 42.44 0% 0 0% 0 0% 0 0% 0%
20230531 41.62 42.94 41.62 42.12 0.26% -0.24% 0% 4775 0.2016 97.76 42.22 0% 0 0% 0 0% 0 0% 0%
20230530 41.84 42.29 41.16 42.01 0.84% 0.31% 0% 5081 0.2128 80.58 41.88 0% 0 0% 0 0% 0 0% 0%
20230529 42.13 42.47 41.42 41.66 -1% -0.6% 0% 4109 0.1722 70.1 41.91 0% 0 0% 0 0% 0 0% 0%
20230526 43.49 43.8 42.48 42.58 -1.91% -0.72% 0% 3742 0.1605 71.18 42.89 0% 0 0% 0 0% 0 0% 0%
20230525 43.32 43.9 42.67 43.41 -0.23% 0.51% 0% 4103 0.1772 79.94 43.19 0% 0 0% 0 0% 0 0% 0%
20230524 43.81 44.21 43.22 43.51 -1% -0.55% 0% 3845 0.1682 66.41 43.75 0% 0 0% 0 0% 0 0% 0%
20230523 44.22 44.67 43.75 43.95 0% -0.59% 0% 5686 0.2514 97.5 44.21 0% 0 0% 0 0% 0 0% 0%
20230522 42.65 44.21 42.46 43.95 3.05% 1.03% 0% 5069 0.2205 84.84 43.5 0% 0 0% 0 0% 0 0% 0%
20230519 42.31 42.97 42.08 42.65 0.21% 0.16% 0% 3358 0.143 55.34 42.58 0% 0 0% 0 0% 0 0% 0%
20230518 42.94 43.1 42.28 42.56 -0.3% 0.02% 0% 1932 0.0822 31.85 42.55 0% 0 0% 0 0% 0 0% 0%
20230517 42.8 42.96 41.93 42.69 0.92% 0.49% 0% 4153 0.1764 67.87 42.48 0% 0 0% 0 0% 0 0% 0%
20230516 41.51 42.76 41 42.3 1.24% 0.38% 0% 3709 0.1563 58.43 42.14 0% 0 0% 0 0% 0 0% 0%
20230515 40.51 41.82 40.51 41.78 2.65% 1.43% 0% 4142 0.1706 59.27 41.19 0% 0 0% 0 0% 0 0% 0%
20230510 40.17 41.13 39.5 40.8 1.44% 1.12% 0% 4649 0.1876 70.08 40.35 0% 0 0% 0 0% 0 0% 0%
20230509 41.78 41.9 39.91 40.22 -4.17% -0.91% 0% 11845 0.4808 152.99 40.59 0% 0 0% 0 0% 0 0% 0%
20230508 42.38 43.2 41.54 41.97 0.33% -0.4% 0% 5285 0.2227 77.25 42.14 0% 0 0% 0 0% 0 0% 0%
20230505 41.63 42.89 40.7 41.83 0.48% 0.46% 0% 5908 0.246 81.6 41.64 0% 0 0% 0 0% 0 0% 0%
20230504 42.07 42.82 41.62 41.63 -2.32% -1.3% 0% 4476 0.1888 64.66 42.18 0% 0 0% 0 0% 0 0% 0%
20230428 42.58 42.72 42 42.62 1.48% 0.66% 0% 2955 0.1251 42.54 42.34 0% 0 0% 0 0% 0 0% 0%
20230427 42.24 42.63 41.94 42 -0.57% -0.57% 0% 2630 0.1111 36.84 42.24 0% 0 0% 0 0% 0 0% 0%
20230426 40.77 42.82 40.77 42.24 3.25% 0.02% 0% 5743 0.2425 77.07 42.23 0% 0 0% 0 0% 0 0% 0%
20230425 42.83 43.48 40.81 40.91 -3.94% -1.37% 0% 8179 0.3393 103.92 41.48 0% 0 0% 0 0% 0 0% 0%
20230424 42.87 44.55 42.23 42.59 -0.95% -1.62% 0% 6824 0.2954 91.17 43.29 0% 0 0% 0 0% 0 0% 0%
20230421 44.2 44.39 42.15 43 -1.85% -0.21% 0% 5686 0.245 70.59 43.09 0% 0 0% 0 0% 0 0% 0%
20230420 45.25 45.25 43.69 43.81 -3.18% -0.99% 0% 5309 0.2349 63 44.25 0% 0 0% 0 0% 0 0% 0%
20230419 45.18 45.91 43.78 45.25 0.89% 1.14% 0% 6916 0.3094 72.96 44.74 0% 0 0% 0 0% 0 0% 0%
20230418 45.59 46 44.73 44.85 -1.56% -0.66% 0% 3475 0.1569 32.94 45.15 0% 0 0% 0 0% 0 0% 0%
20230417 46.39 47.1 45.36 45.56 -2% -0.93% 0% 4231 0.1946 36.46 45.99 0% 0 0% 0 0% 0 0% 0%
20230414 46.04 47.24 46.04 46.49 0.04% -0.02% 0% 3600 0.1674 30.01 46.5 0% 0 0% 0 0% 0 0% 0%
20230413 46.22 47.22 45.95 46.47 0.72% -0.09% 0% 3410 0.1586 27.97 46.51 0% 0 0% 0 0% 0 0% 0%
20230412 46.7 47.4 45.76 46.14 -1.11% -0.39% 0% 6373 0.2952 50.35 46.32 0% 0 0% 0 0% 0 0% 0%
20230411 47.06 47.86 46.03 46.66 -0.83% -0.43% 0% 5911 0.277 47.51 46.86 0% 0 0% 0 0% 0 0% 0%
20230410 47.03 47.69 45.7 47.05 -0.63% 0.51% 0% 9451 0.4424 74.28 46.81 0% 0 0% 0 0% 0 0% 0%
20230407 46.57 48.45 46.31 47.35 2% -0.21% 0% 9218 0.4374 74.72 47.45 0% 0 0% 0 0% 0 0% 0%
20230406 44.01 46.62 43.55 46.42 5.33% 2.02% 0% 12742 0.5797 101.82 45.5 0% 0 0% 0 0% 0 0% 0%
20230404 44.72 44.72 42.03 44.07 -1.54% 1.68% 0% 17017 0.7375 148.46 43.34 0% 0 0% 0 0% 0 0% 0%
20230403 46.39 46.98 44.52 44.76 -3.1% -1.47% 0% 12831 0.5829 126.98 45.43 0% 0 0% 0 0% 0 0% 0%
20230331 44.74 46.88 44.57 46.19 3.75% 0.26% 0% 8821 0.4064 100.93 46.07 0% 0 0% 0 0% 0 0% 0%
20230330 43.86 44.88 43.51 44.52 1.53% 0.5% 0% 5302 0.2349 60.82 44.3 0% 0 0% 0 0% 0 0% 0%
20230329 44.85 45.08 43.5 43.85 -2.25% -0.48% 0% 8606 0.3792 97.47 44.06 0% 0 0% 0 0% 0 0% 0%
20230328 45.57 46.17 44.44 44.86 -1.51% -0.66% 0% 6483 0.2928 81.01 45.16 0% 0 0% 0 0% 0 0% 0%
20230327 47.01 47.42 45.49 45.55 -3.43% -1.26% 0% 8690 0.4009 115.96 46.13 0% 0 0% 0 0% 0 0% 0%
20230324 46.3 47.88 46.3 47.17 2.32% 0.08% 0% 7254 0.3419 103.98 47.13 0% 0 0% 0 0% 0 0% 0%
20230323 47.75 47.75 45.98 46.1 -3.82% -1.01% 0% 5815 0.2708 105.78 46.57 0% 0 0% 0 0% 0 0% 0%
20230322 48.68 48.79 47.88 47.93 -1.24% -0.5% 0% 3878 0.1868 63.59 48.17 0% 0 0% 0 0% 0 0% 0%
20230321 49.03 49.61 48.07 48.53 -1.44% -0.19% 0% 9591 0.4663 155.49 48.62 0% 0 0% 0 0% 0 0% 0%
20230320 48.8 49.94 48 49.24 0.49% 0.47% 0% 3234 0.1585 57.97 49.01 0% 0 0% 0 0% 0 0% 0%
20230317 50.53 51.2 48.98 49 -2% -1.76% 0% 5563 0.2775 99.67 49.88 0% 0 0% 0 0% 0 0% 0%
20230316 53.55 53.55 49.8 50 -6.65% -2.76% 0% 6019 0.3095 114.08 51.42 0% 0 0% 0 0% 0 0% 0%
20230315 53.9 55.33 53.27 53.56 0.13% -1.33% 0% 1835 0.0996 33.88 54.28 0% 0 0% 0 0% 0 0% 0%
20230314 53.65 54.8 53.01 53.49 -0.91% -0.54% 0% 2529 0.136 46.77 53.78 0% 0 0% 0 0% 0 0% 0%
20230313 55.04 55.5 53.35 53.98 -1.94% -0.09% 0% 4092 0.2211 77.01 54.03 0% 0 0% 0 0% 0 0% 0%
20230310 54.75 56 54.31 55.05 -0.27% 0.04% 0% 2844 0.1565 55.38 55.03 0% 0 0% 0 0% 0 0% 0%
20230309 54.51 55.33 54.5 55.2 0.91% 0.64% 0% 3218 0.1765 61.77 54.85 0% 0 0% 0 0% 0 0% 0%
20230308 53.03 54.9 52.83 54.7 3.21% 1.26% 0% 4898 0.2646 91.03 54.02 0% 0 0% 0 0% 0 0% 0%
20230307 53.98 54.58 52.96 53 -1.54% -1.29% 0% 3777 0.2028 74.43 53.69 0% 0 0% 0 0% 0 0% 0%
20230306 54.33 54.88 53.71 53.83 -0.9% -0.55% 0% 3693 0.1999 75.08 54.13 0% 0 0% 0 0% 0 0% 0%
20230303 54.31 54.99 54 54.32 -0.44% -0.28% 0% 3257 0.1774 69.68 54.47 0% 0 0% 0 0% 0 0% 0%
20230302 56.7 57 53.96 54.56 -3.3% -0.73% 0% 9819 0.5397 219.11 54.96 0% 0 0% 0 0% 0 0% 0%
20230301 56.07 56.73 55.74 56.42 0.43% 0.48% 0% 1277 0.0717 32.75 56.15 0% 0 0% 0 0% 0 0% 0%
20230228 56.38 56.59 55.15 56.18 -0.37% 0.72% 0% 1307 0.0729 29.97 55.78 0% 0 0% 0 0% 0 0% 0%
20230227 57.03 57.53 55.69 56.39 -1.93% -0.21% 0% 2127 0.1202 47.14 56.51 0% 0 0% 0 0% 0 0% 0%
20230224 57.4 59.2 56.91 57.5 0.44% -0.71% 0% 2687 0.1556 62.65 57.91 0% 0 0% 0 0% 0 0% 0%
20230223 56.67 57.57 56.32 57.25 1.09% 0.44% 0% 2042 0.1164 47.97 57 0% 0 0% 0 0% 0 0% 0%
20230222 56.15 57.21 56.15 56.63 0.04% -0.37% 0% 1608 0.0914 38.51 56.84 0% 0 0% 0 0% 0 0% 0%
20230221 55.97 58.29 55.85 56.61 1.14% -0.67% 0% 2760 0.1573 65.12 56.99 0% 0 0% 0 0% 0 0% 0%
20230220 55.36 56.44 54.9 55.97 1.03% 0.2% 0% 1912 0.1068 44.56 55.86 0% 0 0% 0 0% 0 0% 0%
20230217 56.5 56.88 55.16 55.4 -2.12% -0.75% 0% 1994 0.1113 46.13 55.82 0% 0 0% 0 0% 0 0% 0%
20230216 56.25 57.18 56.09 56.6 0.32% -0.09% 0% 4191 0.2374 96.63 56.65 0% 0 0% 0 0% 0 0% 0%
20230215 58.5 59.29 56.26 56.42 -2.39% -1.79% 0% 5485 0.3151 131.12 57.45 0% 0 0% 0 0% 0 0% 0%
20230214 58.68 59.31 57.72 57.8 -1.85% -0.84% 0% 3172 0.1849 78.8 58.29 0% 0 0% 0 0% 0 0% 0%
20230213 59.3 60.26 58.71 58.89 -1.72% -0.54% 0% 2182 0.1292 47.8 59.21 0% 0 0% 0 0% 0 0% 0%
20230210 60 61.8 59 59.92 -0.23% 0.4% 0% 2071 0.1236 41.12 59.68 0% 0 0% 0 0% 0 0% 0%
20230209 60 61.39 59.72 60.06 -0.66% -0.84% 0% 2734 0.1656 55.8 60.57 0% 0 0% 0 0% 0 0% 0%
20230208 59.58 61.07 58.9 60.46 0.87% 0.47% 0% 2501 0.1505 51.51 60.18 0% 0 0% 0 0% 0 0% 0%
20230207 58.92 59.97 58.51 59.94 1.73% 1.03% 0% 2021 0.1199 40.9 59.33 0% 0 0% 0 0% 0 0% 0%
20230206 59.48 59.78 58.6 58.92 -0.94% -0.37% 0% 1390 0.0822 22.91 59.14 0% 0 0% 0 0% 0 0% 0%
20230203 60.4 60.4 58.8 59.48 -1.52% 0.07% 0% 1763 0.1048 28.48 59.44 0% 0 0% 0 0% 0 0% 0%
20230202 59.69 60.98 59.09 60.4 0.72% 0.78% 0% 2880 0.1726 45.49 59.93 0% 0 0% 0 0% 0 0% 0%
20230201 59.64 60.29 59.27 59.97 0.15% 0.15% 0% 2602 0.1558 36.77 59.88 0% 0 0% 0 0% 0 0% 0%
20230131 57.56 60.58 56.7 59.88 4.36% 1.17% 0% 8172 0.4837 91.62 59.19 0% 0 0% 0 0% 0 0% 0%
20230130 56.11 58.58 56.11 57.38 2.96% -0.38% 0% 7577 0.4364 90.25 57.6 0% 0 0% 0 0% 0 0% 0%
20230120 55.82 56.48 55.09 55.73 -0.73% 0.2% 0% 2501 0.1391 29.49 55.62 0% 0 0% 0 0% 0 0% 0%
20230119 55.51 56.32 54.6 56.14 1.17% 0.84% 0% 3212 0.1788 37.68 55.67 0% 0 0% 0 0% 0 0% 0%
20230118 56 56.29 55 55.49 -1.79% 0.05% 0% 3352 0.1859 36.75 55.46 0% 0 0% 0 0% 0 0% 0%
20230117 54.52 57.33 53.7 56.5 3.67% 1.69% 0% 14511 0.8063 148.33 55.56 0% 0 0% 0 0% 0 0% 0%
20230116 54.91 55.72 54.2 54.5 -0.76% -0.96% 0% 3889 0.214 41.06 55.03 0% 0 0% 0 0% 0 0% 0%
20230113 54.8 55.76 54.26 54.92 0.22% -0.22% 0% 5518 0.3037 59.93 55.04 0% 0 0% 0 0% 0 0% 0%
20230112 55.01 55.92 54.2 54.8 -2.84% -0.49% 0% 11923 0.6566 135.27 55.07 0% 0 0% 0 0% 0 0% 0%
20230111 57.5 58.5 51.8 56.4 -3.75% 4.74% 0% 24751 1.3328 307.87 53.85 0% 0 0% 0 0% 0 0% 0%
20230110 59.69 59.88 58.11 58.6 -1.01% -0.76% 0% 2496 0.1474 46.49 59.05 0% 0 0% 0 0% 0 0% 0%
20230109 60.8 61.39 58.5 59.2 -3.74% -0.57% 0% 5689 0.3387 106.9 59.54 0% 0 0% 0 0% 0 0% 0%
20230106 61.7 62 60 61.5 0.15% 0.36% 0% 5359 0.3284 112.28 61.28 0% 0 0% 0 0% 0 0% 0%
20230105 61.6 62.27 60.12 61.41 -0.15% 0.57% 0% 5085 0.3105 114.46 61.06 0% 0 0% 0 0% 0 0% 0%
20230104 61.04 62.6 59.96 61.5 0.67% 0.13% 0% 8746 0.5372 212.99 61.42 0% 0 0% 0 0% 0 0% 0%
20230103 54.1 61.27 54.1 61.09 13.68% 4.12% 0% 9734 0.5711 273.53 58.67 0% 0 0% 0 0% 0 0% 0%
20221230 54.13 54.33 53.2 53.74 -0.02% 0.11% 0% 1576 0.0846 59.05 53.68 0% 0 0% 0 0% 0 0% 0%
20221229 53 54.55 52.57 53.75 -0.09% 0.26% 0% 1716 0.092 49.11 53.61 0% 0 0% 0 0% 0 0% 0%
20221228 53.78 54.1 52.7 53.8 0.67% 0.88% 0% 2839 0.1514 71.44 53.33 0% 0 0% 0 0% 0 0% 0%
20221227 53.59 54.44 51.8 53.44 -0.3% 0.93% 0% 3033 0.1606 70.12 52.95 0% 0 0% 0 0% 0 0% 0%
20221226 51.08 53.64 50.54 53.6 4.4% 1.84% 0% 2755 0.145 64.77 52.63 0% 0 0% 0 0% 0 0% 0%
20221223 51.02 51.66 50.01 51.34 0.14% 1.1% 0% 1916 0.0973 39.26 50.78 0% 0 0% 0 0% 0 0% 0%
20221222 53.28 53.64 51.2 51.27 -3.5% -2.06% 0% 2426 0.127 48.65 52.35 0% 0 0% 0 0% 0 0% 0%
20221221 55.48 55.48 53 53.13 -2.15% -1.08% 0% 2184 0.1173 42.98 53.71 0% 0 0% 0 0% 0 0% 0%
20221220 53.9 55.15 53.31 54.3 0.43% -0.44% 0% 1929 0.1052 36.66 54.54 0% 0 0% 0 0% 0 0% 0%
20221219 54.7 54.72 53.3 54.07 -1.26% 0.11% 0% 2359 0.1274 40.02 54.01 0% 0 0% 0 0% 0 0% 0%
20221216 57.97 57.97 54.6 54.76 -5.57% -1.71% 0% 3791 0.2112 64 55.71 0% 0 0% 0 0% 0 0% 0%
20221215 54.81 58 54.81 57.99 5.32% 1.68% 0% 4198 0.2394 72.26 57.03 0% 0 0% 0 0% 0 0% 0%
20221214 56.39 57.45 54.33 55.06 -2.36% -0.42% 0% 3552 0.1964 64.72 55.29 0% 0 0% 0 0% 0 0% 0%
20221213 58.07 60.5 56.24 56.39 -4.29% -3.08% 0% 5641 0.3282 86.77 58.18 0% 0 0% 0 0% 0 0% 0%
20221212 56.66 60 55.55 58.92 3.77% 1.24% 0% 5311 0.3091 81.58 58.2 0% 0 0% 0 0% 0 0% 0%
20221209 57.84 57.97 56.21 56.78 -1.82% -0.09% 0% 3120 0.1773 48.04 56.83 0% 0 0% 0 0% 0 0% 0%
20221208 57.27 57.97 56.12 57.83 1.15% 1.23% 0% 3851 0.22 53.48 57.13 0% 0 0% 0 0% 0 0% 0%
20221207 57.5 58.2 56.5 57.17 -0.56% -0.17% 0% 3101 0.1776 38.65 57.27 0% 0 0% 0 0% 0 0% 0%
20221206 59.06 59.06 56.77 57.49 -2.54% 0.28% 0% 4614 0.2645 57.12 57.33 0% 0 0% 0 0% 0 0% 0%
20221205 58.5 59.98 57.8 58.99 0.67% 0.44% 0% 4139 0.2431 53.18 58.73 0% 0 0% 0 0% 0 0% 0%
20221202 59 60.15 57.8 58.6 -1.25% -0.46% 0% 4478 0.2636 55.45 58.87 0% 0 0% 0 0% 0 0% 0%
20221201 58.98 59.47 57.42 59.34 2.68% 1.02% 0% 7235 0.425 85.65 58.74 0% 0 0% 0 0% 0 0% 0%
20221130 57.59 59.67 56.31 57.79 1.71% -0.41% 0% 9584 0.5562 112.46 58.03 0% 0 0% 0 0% 0 0% 0%
20221129 54.1 57.4 53.6 56.82 5.01% 1.27% 0% 6441 0.3614 74.92 56.11 0% 0 0% 0 0% 0 0% 0%
20221128 55.29 55.29 53.58 54.11 -3.24% -0.28% 0% 5188 0.2815 58.21 54.26 0% 0 0% 0 0% 0 0% 0%
20221125 55.03 58.67 55.03 55.92 -0.85% -1.45% 0% 10682 0.6061 118.94 56.74 0% 0 0% 0 0% 0 0% 0%
20221124 54.1 57.98 54 56.4 6.35% 0.28% 0% 12552 0.7059 136.39 56.24 0% 0 0% 0 0% 0 0% 0%
20221123 52.64 53.45 51.6 53.03 0.74% 0.68% 0% 4363 0.2298 43.22 52.67 0% 0 0% 0 0% 0 0% 0%
20221122 53.62 54.38 52.45 52.64 -1.24% -1.15% 0% 5414 0.2883 52.59 53.25 0% 0 0% 0 0% 0 0% 0%
20221121 54 54.84 53.27 53.3 -2.72% -1.2% 0% 7476 0.4033 69.04 53.95 0% 0 0% 0 0% 0 0% 0%
20221118 55.35 57.1 54.4 54.79 -1.72% -1.83% 0% 7592 0.4237 71.41 55.81 0% 0 0% 0 0% 0 0% 0%
20221117 55.3 55.97 53.57 55.75 0.45% 1.98% 0% 6857 0.3749 62.63 54.67 0% 0 0% 0 0% 0 0% 0%
20221116 57.18 57.2 54.54 55.5 -3.23% -0.36% 0% 6244 0.3478 56.71 55.7 0% 0 0% 0 0% 0 0% 0%
20221115 56.26 57.5 56 57.35 2.08% 0.81% 0% 4310 0.2452 37.71 56.89 0% 0 0% 0 0% 0 0% 0%
20221114 55.8 57.52 54.58 56.18 -0.04% 0.61% 0% 8834 0.4933 71.84 55.84 0% 0 0% 0 0% 0 0% 0%
20221111 57.98 59.14 55.8 56.2 0.18% -1.75% 0% 10649 0.6091 89.37 57.2 0% 0 0% 0 0% 0 0% 0%
20221110 59.98 60.39 55.31 56.1 -6.47% -1.48% 0% 12744 0.7257 102.73 56.94 0% 0 0% 0 0% 0 0% 0%
20221109 58.8 61.87 58.21 59.98 1.92% -0.37% 0% 5485 0.3302 47.93 60.2 0% 0 0% 0 0% 0 0% 0%
20221108 60.82 60.82 58.27 58.85 -3.24% -0.08% 0% 8025 0.4727 65.17 58.9 0% 0 0% 0 0% 0 0% 0%
20221107 60.11 61.28 59.29 60.82 0.86% 0.53% 0% 6312 0.3819 51.74 60.5 0% 0 0% 0 0% 0 0% 0%
20221104 59.58 61.21 59.1 60.3 -0.17% 0.47% 0% 5951 0.3572 42.82 60.02 0% 0 0% 0 0% 0 0% 0%
20221103 58.01 60.69 56 60.4 3.42% 1.77% 0% 6970 0.4137 46.82 59.35 0% 0 0% 0 0% 0 0% 0%
20221102 62.1 62.78 57.57 58.4 -6.32% -2.26% 0% 12150 0.726 82.98 59.75 0% 0 0% 0 0% 0 0% 0%
20221101 59.5 64 59.41 62.34 3.52% 0.6% 0% 10845 0.6721 79.1 61.97 0% 0 0% 0 0% 0 0% 0%
20221031 59.11 61.25 58.35 60.22 0.4% 0.23% 0% 7044 0.4232 47.47 60.08 0% 0 0% 0 0% 0 0% 0%
20221028 59.66 62.7 58.55 59.98 -1.35% -1.27% 0% 14437 0.8771 94.44 60.75 0% 0 0% 0 0% 0 0% 0%
20221027 62.16 63.33 60.45 60.8 -2.56% -1.27% 0% 9959 0.6133 65.95 61.58 0% 0 0% 0 0% 0 0% 0%
20221026 61.18 63.39 59.64 62.4 2.3% 0.63% 0% 10914 0.6768 72.22 62.01 0% 0 0% 0 0% 0 0% 0%
20221025 60.39 62.38 58.5 61 0.83% 0.3% 0% 13300 0.8089 88.65 60.82 0% 0 0% 0 0% 0 0% 0%
20221024 57.56 64.77 56.91 60.5 5.11% -0.9% 0% 23621 1.4421 163.88 61.05 0% 0 0% 0 0% 0 0% 0%
20221021 53.3 58 52.14 57.56 8.6% 3.14% 0% 17276 0.9642 123.69 55.81 0% 0 0% 0 0% 0 0% 0%
20221020 52.5 53.62 51.6 53 -0.17% 0.3% 0% 7466 0.3945 54.24 52.84 0% 0 0% 0 0% 0 0% 0%
20221019 55.23 55.23 53 53.09 -3.91% -1.78% 0% 9675 0.5229 71.31 54.05 0% 0 0% 0 0% 0 0% 0%
20221018 52.72 56.3 51.63 55.25 3.79% 2.7% 0% 20663 1.1116 149.98 53.8 0% 0 0% 0 0% 0 0% 0%
20221017 52.4 54.76 51.61 53.23 0.43% 0.04% 0% 15021 0.7992 113.94 53.21 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