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. 侨源股份301286
    4. 返回上一页 刷新
股票代码（例：sz301286）       261条   (进入侨源股份股票专站) 侨源股份股票成本分析
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 28.75 29.58 28.75 29.35 1.45% 0.07% 0% 16535 0.485 155.27 29.33 0% 0 0% 0 0% 0 0% 0%
20230927 28.26 29.19 28.06 28.93 1.76% 0.73% 0% 16504 0.474 171.97 28.72 0% 0 0% 0 0% 0 0% 0%
20230926 28.52 28.9 28.19 28.43 -1.83% -0.28% 0% 13920 0.3968 158.45 28.51 0% 0 0% 0 0% 0 0% 0%
20230925 28.94 29.06 28.54 28.96 -0.41% 0.56% 0% 4326 0.1246 54.99 28.8 0% 0 0% 0 0% 0 0% 0%
20230922 28.25 29.1 27.85 29.08 2.94% 1.54% 0% 10591 0.3033 126.01 28.64 0% 0 0% 0 0% 0 0% 0%
20230921 28.05 28.56 27.84 28.25 -0.14% 0.61% 0% 7859 0.2207 91.7 28.08 0% 0 0% 0 0% 0 0% 0%
20230920 27.76 28.39 27.76 28.29 0.71% 0.68% 0% 3463 0.0973 40.83 28.1 0% 0 0% 0 0% 0 0% 0%
20230919 28.05 28.17 27.7 28.09 0.11% 0.64% 0% 2995 0.0836 32.5 27.91 0% 0 0% 0 0% 0 0% 0%
20230918 27.55 28.62 27.5 28.06 -0.85% -0.71% 0% 4193 0.1185 41.74 28.26 0% 0 0% 0 0% 0 0% 0%
20230915 28.24 28.46 27.82 28.3 0.28% 0.89% 0% 4360 0.1223 42 28.05 0% 0 0% 0 0% 0 0% 0%
20230914 28.22 28.24 27.33 28.22 0.5% 1.26% 0% 7273 0.2027 68.38 27.87 0% 0 0% 0 0% 0 0% 0%
20230913 28.56 28.56 27.76 28.08 -0.71% 0.36% 0% 5310 0.1486 48.64 27.98 0% 0 0% 0 0% 0 0% 0%
20230912 28.25 28.61 28.15 28.28 -0.35% -0.25% 0% 3549 0.1006 32.07 28.35 0% 0 0% 0 0% 0 0% 0%
20230911 28.77 28.86 28.27 28.38 -1.32% -0.46% 0% 4139 0.118 37.9 28.51 0% 0 0% 0 0% 0 0% 0%
20230908 28.4 28.85 28.22 28.76 0.56% 0.67% 0% 3577 0.1022 33.59 28.57 0% 0 0% 0 0% 0 0% 0%
20230907 29.1 29.18 28.6 28.6 -1.45% -0.87% 0% 2905 0.0838 28.28 28.85 0% 0 0% 0 0% 0 0% 0%
20230906 28.62 29.15 28.62 29.02 0.14% 0.31% 0% 4220 0.1221 42.07 28.93 0% 0 0% 0 0% 0 0% 0%
20230905 28.8 29.1 28.55 28.98 0.62% 0.59% 0% 4231 0.1219 44.93 28.81 0% 0 0% 0 0% 0 0% 0%
20230904 29.15 29.48 28.66 28.8 -0.83% -0.76% 0% 4876 0.1415 57.01 29.02 0% 0 0% 0 0% 0 0% 0%
20230901 29.01 29.15 28.7 29.04 0.1% 0.41% 0% 3198 0.0925 39.25 28.92 0% 0 0% 0 0% 0 0% 0%
20230831 28.54 29.16 28.54 29.01 1.29% 0.35% 0% 4594 0.1328 58.67 28.91 0% 0 0% 0 0% 0 0% 0%
20230830 28.66 29.03 28.25 28.64 0% 0.1% 0% 5288 0.1513 74.04 28.61 0% 0 0% 0 0% 0 0% 0%
20230829 28 28.76 27.63 28.64 1.38% 0.77% 0% 3645 0.1036 54.05 28.42 0% 0 0% 0 0% 0 0% 0%
20230828 29.5 29.88 28.02 28.25 -1.22% -1.53% 0% 7097 0.2036 104.73 28.69 0% 0 0% 0 0% 0 0% 0%
20230825 28.12 28.65 27.56 28.6 1.6% 0.6% 0% 8132 0.2312 123.73 28.43 0% 0 0% 0 0% 0 0% 0%
20230824 27.62 28.33 27.52 28.15 1% 0.36% 0% 4321 0.1212 65.97 28.05 0% 0 0% 0 0% 0 0% 0%
20230823 28.28 28.29 27.48 27.87 -1.45% 0.4% 0% 3854 0.107 58.48 27.76 0% 0 0% 0 0% 0 0% 0%
20230822 28.01 28.28 27.41 28.28 1.36% 1.43% 0% 4505 0.1256 68.24 27.88 0% 0 0% 0 0% 0 0% 0%
20230821 28.19 28.38 27.5 27.9 -1.24% -0.04% 0% 3347 0.0934 48.07 27.91 0% 0 0% 0 0% 0 0% 0%
20230818 27.88 28.38 27.53 28.25 1.33% 0.57% 0% 3076 0.0864 40.42 28.09 0% 0 0% 0 0% 0 0% 0%
20230817 28.01 28.14 27.53 27.88 -1.38% 0.32% 0% 3695 0.1027 43.98 27.79 0% 0 0% 0 0% 0 0% 0%
20230816 27.83 28.45 27.51 28.27 1.51% 1% 0% 6216 0.174 72.08 27.99 0% 0 0% 0 0% 0 0% 0%
20230815 28.94 28.94 27.68 27.85 -1.94% -0.32% 0% 5419 0.1514 60.64 27.94 0% 0 0% 0 0% 0 0% 0%
20230814 28.73 29 28.2 28.4 -1.66% -0.21% 0% 6367 0.1812 66.69 28.46 0% 0 0% 0 0% 0 0% 0%
20230811 28.59 29.21 28.35 28.88 1.01% -0.1% 0% 7714 0.223 60.63 28.91 0% 0 0% 0 0% 0 0% 0%
20230810 28.52 28.95 28.37 28.59 -0.52% 0.32% 0% 4460 0.1271 28.52 28.5 0% 0 0% 0 0% 0 0% 0%
20230809 28.61 29.1 28.2 28.74 0.31% -0.21% 0% 3747 0.1079 22.72 28.8 0% 0 0% 0 0% 0 0% 0%
20230808 28.5 29.15 28.1 28.65 -0.76% 0.17% 0% 7741 0.2214 41.99 28.6 0% 0 0% 0 0% 0 0% 0%
20230807 29.3 29.3 28.42 28.87 -1.47% 0.14% 0% 10855 0.313 55.39 28.83 0% 0 0% 0 0% 0 0% 0%
20230804 29.43 30 29.13 29.3 -1.55% -0.37% 0% 10346 0.3043 51.45 29.41 0% 0 0% 0 0% 0 0% 0%
20230803 29.6 29.99 29.15 29.76 0.44% 0.24% 0% 6134 0.1821 30.16 29.69 0% 0 0% 0 0% 0 0% 0%
20230802 29.2 30.15 29.2 29.63 1.06% 0% 0% 8325 0.2467 40 29.63 0% 0 0% 0 0% 0 0% 0%
20230801 29.59 29.68 29.01 29.32 -0.88% 0.1% 0% 11046 0.3235 50.66 29.29 0% 0 0% 0 0% 0 0% 0%
20230731 31.47 31.47 29.02 29.58 -5.47% 0% 0% 37494 1.1092 170.01 29.58 0% 0 0% 0 0% 0 0% 0%
20230728 29.56 31.5 29.17 31.29 6.07% 1.99% 0% 29928 0.9182 150.94 30.68 0% 0 0% 0 0% 0 0% 0%
20230727 29.93 29.93 29 29.5 -1.01% 0.61% 0% 13052 0.3827 65.77 29.32 0% 0 0% 0 0% 0 0% 0%
20230726 29.59 29.89 29.04 29.8 0.68% 1.05% 0% 19728 0.5818 102.16 29.49 0% 0 0% 0 0% 0 0% 0%
20230725 29.01 29.6 28.94 29.6 2% 0.68% 0% 16216 0.4767 88.79 29.4 0% 0 0% 0 0% 0 0% 0%
20230724 29.51 29.7 28.76 29.02 -2.72% -0.34% 0% 13583 0.3955 78.7 29.12 0% 0 0% 0 0% 0 0% 0%
20230721 29.6 29.89 29.27 29.83 0.78% 0.81% 0% 11214 0.3318 66.49 29.59 0% 0 0% 0 0% 0 0% 0%
20230720 29.25 29.8 29.25 29.6 0.2% -0.2% 0% 6287 0.1865 36.52 29.66 0% 0 0% 0 0% 0 0% 0%
20230719 29.9 30.03 29.48 29.54 -0.64% -0.34% 0% 11565 0.3428 65.9 29.64 0% 0 0% 0 0% 0 0% 0%
20230718 29.72 29.9 29.54 29.73 -0.4% 0.17% 0% 10311 0.306 55.61 29.68 0% 0 0% 0 0% 0 0% 0%
20230717 30.3 30.3 29.41 29.85 -2.58% 0.27% 0% 15834 0.4713 88.28 29.77 0% 0 0% 0 0% 0 0% 0%
20230714 30.3 30.84 29.81 30.64 2.2% 0.72% 0% 18589 0.5654 114.34 30.42 0% 0 0% 0 0% 0 0% 0%
20230713 29.69 30.2 29.39 29.98 0.98% 0.17% 0% 7602 0.2275 44.3 29.93 0% 0 0% 0 0% 0 0% 0%
20230712 29.48 30.12 29.3 29.69 0.3% -0.47% 0% 8927 0.2663 44.07 29.83 0% 0 0% 0 0% 0 0% 0%
20230711 29.21 29.63 29.11 29.6 1.37% 0.48% 0% 5815 0.1713 31.51 29.46 0% 0 0% 0 0% 0 0% 0%
20230710 29.53 29.74 29.05 29.2 -2.11% -0.1% 0% 11800 0.3449 48.65 29.23 0% 0 0% 0 0% 0 0% 0%
20230707 29.54 29.83 28.87 29.83 0.54% 1.6% 0% 15110 0.4437 60.69 29.36 0% 0 0% 0 0% 0 0% 0%
20230706 30.23 30.29 29.39 29.67 -2.79% -0.4% 0% 13585 0.4047 66.44 29.79 0% 0 0% 0 0% 0 0% 0%
20230705 29.27 30.9 29.09 30.52 4.23% 0.63% 0% 24941 0.7565 110.26 30.33 0% 0 0% 0 0% 0 0% 0%
20230704 29.43 29.51 29.05 29.28 -0.54% 0.14% 0% 10745 0.3142 55.29 29.24 0% 0 0% 0 0% 0 0% 0%
20230703 29.4 29.56 29.05 29.44 -0.2% 0.41% 0% 10359 0.3037 53.09 29.32 0% 0 0% 0 0% 0 0% 0%
20230630 29.7 30.41 28.65 29.5 -0.71% 0% 0% 28771 0.8488 148.44 29.5 0% 0 0% 0 0% 0 0% 0%
20230629 29.3 29.95 29.02 29.71 1.4% 0.61% 0% 12595 0.3719 73.67 29.53 0% 0 0% 0 0% 0 0% 0%
20230628 29.68 29.75 28.75 29.3 -0.37% 0.48% 0% 17072 0.4979 102.92 29.16 0% 0 0% 0 0% 0 0% 0%
20230627 28.51 29.62 28.32 29.41 3.19% 1.07% 0% 40851 1.1887 255.45 29.1 0% 0 0% 0 0% 0 0% 0%
20230626 28.2 29.2 28.05 28.5 0.74% -0.49% 0% 18779 0.5379 140.42 28.64 0% 0 0% 0 0% 0 0% 0%
20230621 28.22 28.3 27.9 28.29 0.46% 0.5% 0% 7928 0.2232 63.41 28.15 0% 0 0% 0 0% 0 0% 0%
20230620 28.94 28.94 28.11 28.16 -0.74% -0.6% 0% 8305 0.2353 65.97 28.33 0% 0 0% 0 0% 0 0% 0%
20230619 28.89 29.29 27.7 28.37 -1.8% -0.53% 0% 15204 0.4336 115.61 28.52 0% 0 0% 0 0% 0 0% 0%
20230616 28.8 28.91 28.5 28.89 0.66% 0.49% 0% 8706 0.2503 65 28.75 0% 0 0% 0 0% 0 0% 0%
20230615 28.3 28.89 28.15 28.7 1.13% 0.35% 0% 8039 0.2299 55.59 28.6 0% 0 0% 0 0% 0 0% 0%
20230614 27.99 28.45 27.79 28.38 1.79% 0.42% 0% 6112 0.1727 41.24 28.26 0% 0 0% 0 0% 0 0% 0%
20230613 27.8 28.3 27.71 27.98 0.18% -0.46% 0% 5614 0.1578 36.71 28.11 0% 0 0% 0 0% 0 0% 0%
20230612 27.88 28.2 27.8 27.93 -0.43% -0.18% 0% 5482 0.1534 33.01 27.98 0% 0 0% 0 0% 0 0% 0%
20230609 28.2 28.2 27.38 28.05 0.18% 0.83% 0% 9656 0.2686 56.09 27.82 0% 0 0% 0 0% 0 0% 0%
20230608 27.61 28.25 27.36 28 0.9% 0.94% 0% 6856 0.1902 35.99 27.74 0% 0 0% 0 0% 0 0% 0%
20230607 28.25 28.25 27.36 27.75 -1.03% 0.8% 0% 7743 0.2132 37.13 27.53 0% 0 0% 0 0% 0 0% 0%
20230606 28.57 28.75 27.69 28.04 -1.86% 0.25% 0% 11732 0.3282 55.56 27.97 0% 0 0% 0 0% 0 0% 0%
20230605 29.28 29.3 28.33 28.57 -2.39% 0% 0% 12795 0.3655 60.19 28.57 0% 0 0% 0 0% 0 0% 0%
20230602 28 29.37 27.95 29.27 3.72% 1.25% 0% 21527 0.6223 102.33 28.91 0% 0 0% 0 0% 0 0% 0%
20230601 27.8 28.23 27.55 28.22 1.51% 1.36% 0% 11400 0.3174 58.46 27.84 0% 0 0% 0 0% 0 0% 0%
20230531 27.7 28.1 27.45 27.8 0% 0.25% 0% 9231 0.256 46.34 27.73 0% 0 0% 0 0% 0 0% 0%
20230530 27.93 28.09 26.9 27.8 -0.43% 0.91% 0% 14958 0.4121 66.35 27.55 0% 0 0% 0 0% 0 0% 0%
20230529 28.1 28.38 27.83 27.92 -1.52% -0.07% 0% 7956 0.2223 38.38 27.94 0% 0 0% 0 0% 0 0% 0%
20230526 27.86 28.35 27.5 28.35 1.29% 1.58% 0% 12929 0.3608 65.24 27.91 0% 0 0% 0 0% 0 0% 0%
20230525 28.15 28.61 27.44 27.99 0.47% 0.36% 0% 15414 0.4299 86.34 27.89 0% 0 0% 0 0% 0 0% 0%
20230524 28.2 28.25 27.46 27.86 -1.17% -0.25% 0% 16426 0.4587 101.24 27.93 0% 0 0% 0 0% 0 0% 0%
20230523 28.41 29.04 27.92 28.19 -0.74% -0.7% 0% 21608 0.6135 139.48 28.39 0% 0 0% 0 0% 0 0% 0%
20230522 27.91 29.27 27.65 28.4 1.21% -0.53% 0% 21467 0.6129 139.42 28.55 0% 0 0% 0 0% 0 0% 0%
20230519 27.42 28.18 27.34 28.06 1.19% 0.5% 0% 9963 0.2782 64.59 27.92 0% 0 0% 0 0% 0 0% 0%
20230518 28.26 28.39 27.33 27.73 -1.49% 0.43% 0% 13345 0.3684 74.08 27.61 0% 0 0% 0 0% 0 0% 0%
20230517 27.54 28.4 27.25 28.15 1.04% 1.37% 0% 32437 0.9007 161.68 27.77 0% 0 0% 0 0% 0 0% 0%
20230516 28.21 28.78 27.76 27.86 -1.24% -0.75% 0% 6630 0.1861 31.55 28.07 0% 0 0% 0 0% 0 0% 0%
20230515 27.91 28.21 27.62 28.21 1.11% 0.89% 0% 8145 0.2277 35.8 27.96 0% 0 0% 0 0% 0 0% 0%
20230510 27.37 27.82 26.92 27.17 -1.88% -0.33% 0% 12063 0.3288 47.07 27.26 0% 0 0% 0 0% 0 0% 0%
20230509 28.12 28.6 27.6 27.69 -1.98% -1.35% 0% 9812 0.2754 40.37 28.07 0% 0 0% 0 0% 0 0% 0%
20230508 28.98 29.27 28.09 28.25 -2.72% -1.02% 0% 12652 0.3611 52.54 28.54 0% 0 0% 0 0% 0 0% 0%
20230505 29.05 29.05 27.92 29.04 -0.38% 2.04% 0% 22262 0.6335 90.77 28.46 0% 0 0% 0 0% 0 0% 0%
20230504 29.55 29.6 28.6 29.15 -1.85% 0.59% 0% 18605 0.5392 79.72 28.98 0% 0 0% 0 0% 0 0% 0%
20230428 28.6 30.29 28.31 29.7 2.63% 1.64% 0% 32326 0.9447 140.27 29.22 0% 0 0% 0 0% 0 0% 0%
20230427 28.4 28.95 27.41 28.94 0.14% 2.88% 0% 34398 0.9675 156.1 28.13 0% 0 0% 0 0% 0 0% 0%
20230426 26.12 29.5 25.89 28.9 10.6% 4.63% 0% 43638 1.2051 216.96 27.62 0% 0 0% 0 0% 0 0% 0%
20230425 25.4 26.17 25.2 26.13 1.2% 1.63% 0% 24574 0.6318 135.96 25.71 0% 0 0% 0 0% 0 0% 0%
20230424 25.72 26.31 25.63 25.82 -0.69% -0.35% 0% 17856 0.4626 107.68 25.91 0% 0 0% 0 0% 0 0% 0%
20230421 26.07 26.55 25.36 26 0.78% 0.7% 0% 19770 0.5105 122.98 25.82 0% 0 0% 0 0% 0 0% 0%
20230420 25.72 26.09 25.61 25.8 -0.31% -0.5% 0% 10498 0.2722 67.63 25.93 0% 0 0% 0 0% 0 0% 0%
20230419 26.29 26.38 25.72 25.88 -1.6% -0.42% 0% 16755 0.4354 97.19 25.99 0% 0 0% 0 0% 0 0% 0%
20230418 25.6 26.31 25.4 26.3 2.33% 0.69% 0% 15346 0.4009 90.79 26.12 0% 0 0% 0 0% 0 0% 0%
20230417 25.67 26.36 25.39 25.7 -0.54% -0.35% 0% 18466 0.4763 105.51 25.79 0% 0 0% 0 0% 0 0% 0%
20230414 25.06 25.9 24.81 25.84 2.99% 1.33% 0% 13800 0.3519 79.64 25.5 0% 0 0% 0 0% 0 0% 0%
20230413 25.05 25.25 24.75 25.09 -0.2% 0.4% 0% 11020 0.2754 60.79 24.99 0% 0 0% 0 0% 0 0% 0%
20230412 25.14 25.2 24.5 25.14 0.24% 0.88% 0% 9861 0.2457 53.01 24.92 0% 0 0% 0 0% 0 0% 0%
20230411 25.22 25.76 25 25.08 -0.71% -0.67% 0% 9706 0.2451 51.48 25.25 0% 0 0% 0 0% 0 0% 0%
20230410 25.66 25.74 25.21 25.26 -1.9% -0.36% 0% 10135 0.2569 50.01 25.35 0% 0 0% 0 0% 0 0% 0%
20230407 26.11 26.28 25.18 25.75 0.19% 0.9% 0% 12811 0.327 62.12 25.52 0% 0 0% 0 0% 0 0% 0%
20230406 24.84 26.06 24.68 25.7 2.51% 0.39% 0% 22968 0.5879 115.56 25.6 0% 0 0% 0 0% 0 0% 0%
20230404 24.95 25.09 24.7 25.07 0.76% 0.36% 0% 14553 0.3635 77.69 24.98 0% 0 0% 0 0% 0 0% 0%
20230403 25.52 25.77 24.68 24.88 -2.58% -0.84% 0% 18937 0.4751 102.44 25.09 0% 0 0% 0 0% 0 0% 0%
20230331 25.12 25.63 25 25.54 0.95% 0.71% 0% 13980 0.3546 77.17 25.36 0% 0 0% 0 0% 0 0% 0%
20230330 25.57 25.76 24.89 25.3 -0.47% 0.68% 0% 18469 0.4641 99.84 25.13 0% 0 0% 0 0% 0 0% 0%
20230329 25.12 25.88 25 25.42 1.07% -0.43% 0% 15949 0.4072 88.14 25.53 0% 0 0% 0 0% 0 0% 0%
20230328 25.79 25.9 25.02 25.15 -2.48% -0.79% 0% 16302 0.4132 86.94 25.35 0% 0 0% 0 0% 0 0% 0%
20230327 24.62 25.81 24.43 25.79 4.71% 1.9% 0% 25291 0.6402 135.74 25.31 0% 0 0% 0 0% 0 0% 0%
20230324 24.61 24.75 23.96 24.63 -0.08% 0.82% 0% 16703 0.408 87.5 24.43 0% 0 0% 0 0% 0 0% 0%
20230323 24.38 24.65 24.22 24.65 1.02% 0.65% 0% 8342 0.2043 39.23 24.49 0% 0 0% 0 0% 0 0% 0%
20230322 24.62 24.92 24.15 24.4 -0.97% 0.16% 0% 14079 0.3429 60.88 24.36 0% 0 0% 0 0% 0 0% 0%
20230321 24.26 24.98 24.26 24.64 1.48% 0.04% 0% 14036 0.3457 60.19 24.63 0% 0 0% 0 0% 0 0% 0%
20230320 24.69 25.18 24.2 24.28 -1.58% -1.42% 0% 19340 0.4763 81.01 24.63 0% 0 0% 0 0% 0 0% 0%
20230317 24.32 24.86 24.2 24.67 1.48% 0.28% 0% 18584 0.4571 75.9 24.6 0% 0 0% 0 0% 0 0% 0%
20230316 24.37 24.97 24.03 24.31 -0.78% -0.9% 0% 19632 0.4816 80.9 24.53 0% 0 0% 0 0% 0 0% 0%
20230315 23.76 24.79 23.68 24.5 2.34% 0.29% 0% 22595 0.552 95.18 24.43 0% 0 0% 0 0% 0 0% 0%
20230314 23.59 24.12 23.42 23.94 0.8% 0.21% 0% 16399 0.3918 69.45 23.89 0% 0 0% 0 0% 0 0% 0%
20230313 24.38 24.47 23.7 23.75 -2.66% -0.92% 0% 24998 0.5992 100.73 23.97 0% 0 0% 0 0% 0 0% 0%
20230310 24.4 25.04 24.05 24.4 0.29% -0.85% 0% 33672 0.8285 131.42 24.61 0% 0 0% 0 0% 0 0% 0%
20230309 24.4 24.82 23.76 24.33 0.37% -0.12% 0% 31076 0.7569 121.54 24.36 0% 0 0% 0 0% 0 0% 0%
20230308 23.37 24.39 23.26 24.24 2.41% 1.34% 0% 20215 0.4835 84.13 23.92 0% 0 0% 0 0% 0 0% 0%
20230307 24.05 24.06 23.36 23.67 -1.62% 0.04% 0% 20138 0.4764 81.8 23.66 0% 0 0% 0 0% 0 0% 0%
20230306 23.58 24.49 23.38 24.06 3.08% 0.17% 0% 25548 0.6136 108.46 24.02 0% 0 0% 0 0% 0 0% 0%
20230303 22.93 23.68 22.9 23.34 1.79% 0.09% 0% 15953 0.372 67.39 23.32 0% 0 0% 0 0% 0 0% 0%
20230302 23.23 23.23 22.91 22.93 -1.38% -0.35% 0% 13357 0.3074 54.64 23.01 0% 0 0% 0 0% 0 0% 0%
20230301 23.38 23.47 22.92 23.25 -0.56% 0.61% 0% 16995 0.3928 62.33 23.11 0% 0 0% 0 0% 0 0% 0%
20230228 23.98 23.98 23.11 23.38 -2.22% -0.68% 0% 29986 0.7058 107.97 23.54 0% 0 0% 0 0% 0 0% 0%
20230227 23.91 24.24 23.66 23.91 -0.04% -0.17% 0% 39301 0.9414 150.18 23.95 0% 0 0% 0 0% 0 0% 0%
20230224 23.15 24.08 22.98 23.92 3.68% 1.61% 0% 32991 0.7766 137.14 23.54 0% 0 0% 0 0% 0 0% 0%
20230223 23.21 23.32 22.87 23.07 -0.35% 0.17% 0% 11719 0.2699 48.77 23.03 0% 0 0% 0 0% 0 0% 0%
20230222 22.96 23.5 22.83 23.15 0.09% -0.13% 0% 23545 0.5457 97.45 23.18 0% 0 0% 0 0% 0 0% 0%
20230221 22.82 23.35 22.65 23.13 1.36% 0.48% 0% 11753 0.2705 50.85 23.02 0% 0 0% 0 0% 0 0% 0%
20230220 23.16 23.17 22.48 22.82 -1.17% 0.4% 0% 16669 0.3789 71.98 22.73 0% 0 0% 0 0% 0 0% 0%
20230217 22.94 23.53 22.77 23.09 0.61% 0% 0% 15467 0.3571 70.83 23.09 0% 0 0% 0 0% 0 0% 0%
20230216 24.3 24.4 22.81 22.95 -5.52% -2.38% 0% 32341 0.7603 149.9 23.51 0% 0 0% 0 0% 0 0% 0%
20230215 23.5 24.58 23.03 24.29 3.45% 1.63% 0% 24754 0.5915 127.52 23.9 0% 0 0% 0 0% 0 0% 0%
20230214 24.03 24.23 23.21 23.48 -1.96% 0.09% 0% 17460 0.4096 88.47 23.46 0% 0 0% 0 0% 0 0% 0%
20230213 23.36 24.12 23.24 23.95 1.96% 0.67% 0% 14456 0.3439 72.69 23.79 0% 0 0% 0 0% 0 0% 0%
20230210 24.8 24.8 23.21 23.49 -3.89% -1.01% 0% 26477 0.6283 128.48 23.73 0% 0 0% 0 0% 0 0% 0%
20230209 24.26 24.61 24.01 24.44 0.33% 0.25% 0% 12926 0.3151 68.88 24.38 0% 0 0% 0 0% 0 0% 0%
20230208 24.33 25.06 24.31 24.36 -1.26% -1.1% 0% 10912 0.2688 57.76 24.63 0% 0 0% 0 0% 0 0% 0%
20230207 24.6 24.92 24.37 24.67 0.2% 0.49% 0% 10359 0.2543 51.33 24.55 0% 0 0% 0 0% 0 0% 0%
20230206 24.5 25.15 24.36 24.62 -1.99% -0.44% 0% 10217 0.2527 49.68 24.73 0% 0 0% 0 0% 0 0% 0%
20230203 25.32 25.51 24.82 25.12 -1.61% 0.32% 0% 19783 0.4954 89.05 25.04 0% 0 0% 0 0% 0 0% 0%
20230202 25.68 26.35 25.28 25.53 -0.58% -1.08% 0% 20465 0.5283 94.69 25.81 0% 0 0% 0 0% 0 0% 0%
20230201 24.46 25.8 24.46 25.68 4.09% 1.78% 0% 22265 0.5618 98.26 25.23 0% 0 0% 0 0% 0 0% 0%
20230131 25.22 25.22 24.43 24.67 -2.1% -0.28% 0% 21228 0.5252 93.09 24.74 0% 0 0% 0 0% 0 0% 0%
20230130 25.51 26.02 25.05 25.2 -0.51% -1.18% 0% 19367 0.4939 88.67 25.5 0% 0 0% 0 0% 0 0% 0%
20230120 26.1 26.12 25.02 25.33 0.12% 0.04% 0% 12468 0.3157 55.2 25.32 0% 0 0% 0 0% 0 0% 0%
20230119 25.56 25.6 25.02 25.3 -1.25% 0.12% 0% 14086 0.3559 51.48 25.27 0% 0 0% 0 0% 0 0% 0%
20230118 25.38 26.1 25.05 25.62 1.87% 0.35% 0% 19322 0.4933 69.16 25.53 0% 0 0% 0 0% 0 0% 0%
20230117 25.3 25.63 25.08 25.15 -0.59% -0.51% 0% 14148 0.3576 49.23 25.28 0% 0 0% 0 0% 0 0% 0%
20230116 25.6 26.01 25.15 25.3 -0.43% -0.63% 0% 28722 0.7312 90.94 25.46 0% 0 0% 0 0% 0 0% 0%
20230113 25.8 25.8 25.18 25.41 -0.7% -0.16% 0% 21237 0.5405 62 25.45 0% 0 0% 0 0% 0 0% 0%
20230112 26.51 26.8 25.58 25.59 -3.43% -1.2% 0% 27221 0.705 78.81 25.9 0% 0 0% 0 0% 0 0% 0%
20230111 27 27.3 26.15 26.5 -1.3% -0.04% 0% 19733 0.5231 52.07 26.51 0% 0 0% 0 0% 0 0% 0%
20230110 27.01 27.45 26.7 26.85 -0.26% -0.59% 0% 17395 0.4698 44.58 27.01 0% 0 0% 0 0% 0 0% 0%
20230109 26.84 27.43 26.4 26.92 0.22% 0.26% 0% 24141 0.6481 59.56 26.85 0% 0 0% 0 0% 0 0% 0%
20230106 25.27 27.85 25.25 26.86 4.84% 0.15% 0% 48668 1.3055 122.83 26.82 0% 0 0% 0 0% 0 0% 0%
20230105 25.89 26.1 24.46 25.62 2.52% 0.08% 0% 34236 0.8766 91.2 25.6 0% 0 0% 0 0% 0 0% 0%
20230104 24.73 25.48 24.44 24.99 0.12% 0.08% 0% 28149 0.703 77.49 24.97 0% 0 0% 0 0% 0 0% 0%
20230103 24.71 25.25 23.99 24.96 1.01% 1.34% 0% 46723 1.1508 133.61 24.63 0% 0 0% 0 0% 0 0% 0%
20221230 22.61 24.88 22.61 24.71 9.82% 4.09% 0% 59607 1.4152 187.34 23.74 0% 0 0% 0 0% 0 0% 0%
20221229 23.27 23.39 22.48 22.5 -4.58% -1.32% 0% 33543 0.7648 113.49 22.8 0% 0 0% 0 0% 0 0% 0%
20221228 24.44 24.6 23.29 23.58 3.51% -1.09% 0% 75232 1.7932 278.92 23.84 0% 0 0% 0 0% 0 0% 0%
20221227 21.38 22.99 21 22.78 6.5% 3.12% 0% 46885 1.0358 194.82 22.09 0% 0 0% 0 0% 0 0% 0%
20221226 20.44 21.93 20.43 21.39 4.85% 0.09% 0% 37798 0.8078 175.65 21.37 0% 0 0% 0 0% 0 0% 0%
20221223 20.28 21.2 19.99 20.4 0.49% -0.78% 0% 19463 0.4002 95.25 20.56 0% 0 0% 0 0% 0 0% 0%
20221222 20.89 21.29 20.15 20.3 -3.56% -0.88% 0% 12063 0.247 57.09 20.48 0% 0 0% 0 0% 0 0% 0%
20221221 20.9 21.35 20.7 21.05 0.24% 0.19% 0% 12491 0.2624 57.65 21.01 0% 0 0% 0 0% 0 0% 0%
20221220 21.5 21.5 20.85 21 -1.22% -0.47% 0% 10058 0.2122 45.35 21.1 0% 0 0% 0 0% 0 0% 0%
20221219 21.68 21.68 21.09 21.26 -2.16% -0.37% 0% 11181 0.2386 49.07 21.34 0% 0 0% 0 0% 0 0% 0%
20221216 22.07 22.28 21.51 21.73 -2.73% -0.18% 0% 15519 0.3378 64.5 21.77 0% 0 0% 0 0% 0 0% 0%
20221215 22.12 22.45 21.9 22.34 0.63% 0.36% 0% 14198 0.3161 59.66 22.26 0% 0 0% 0 0% 0 0% 0%
20221214 22 22.4 21.9 22.2 -0.8% 0.32% 0% 21257 0.4704 88.34 22.13 0% 0 0% 0 0% 0 0% 0%
20221213 22.52 22.93 22.22 22.38 -2.23% -0.62% 0% 12595 0.2837 55.33 22.52 0% 0 0% 0 0% 0 0% 0%
20221212 22.6 23.2 22.35 22.89 2.19% 0.48% 0% 16411 0.3739 70.57 22.78 0% 0 0% 0 0% 0 0% 0%
20221209 23.05 23.05 22.3 22.4 -3.16% -0.31% 0% 21234 0.4772 91.87 22.47 0% 0 0% 0 0% 0 0% 0%
20221208 22.98 23.28 22.62 23.13 1.67% 0.57% 0% 17881 0.4112 80.83 23 0% 0 0% 0 0% 0 0% 0%
20221207 22.98 22.98 22.4 22.75 -1% 0.44% 0% 19232 0.4357 86.59 22.65 0% 0 0% 0 0% 0 0% 0%
20221206 22.94 23.4 22.65 22.98 0.17% 0.22% 0% 15418 0.3536 64.15 22.93 0% 0 0% 0 0% 0 0% 0%
20221205 23.7 23.73 22.65 22.94 -3.29% -0.22% 0% 27513 0.6326 104.03 22.99 0% 0 0% 0 0% 0 0% 0%
20221202 24.3 24.36 23.45 23.72 -1.17% -0.59% 0% 19610 0.4679 72.02 23.86 0% 0 0% 0 0% 0 0% 0%
20221201 23.66 24.16 23.48 24 2.04% 0.71% 0% 24351 0.5802 71.84 23.83 0% 0 0% 0 0% 0 0% 0%
20221130 24.2 24.2 23.38 23.52 -2.04% -0.76% 0% 15131 0.3586 38.41 23.7 0% 0 0% 0 0% 0 0% 0%
20221129 24.28 24.45 23.6 24.01 -0.74% -0.04% 0% 19917 0.4785 47.75 24.02 0% 0 0% 0 0% 0 0% 0%
20221128 24.59 24.96 24.04 24.19 -1.95% -1.14% 0% 12462 0.305 27.31 24.47 0% 0 0% 0 0% 0 0% 0%
20221125 25.09 25.11 24.39 24.67 -1.4% 0.12% 0% 15817 0.3897 30.26 24.64 0% 0 0% 0 0% 0 0% 0%
20221124 25.2 25.43 24.78 25.02 -0.71% -0.12% 0% 16454 0.4121 26.34 25.05 0% 0 0% 0 0% 0 0% 0%
20221123 26.12 26.47 24.96 25.2 -3.82% -0.71% 0% 33339 0.8461 44.98 25.38 0% 0 0% 0 0% 0 0% 0%
20221122 25.45 26.6 25.45 26.2 0.42% 0.46% 0% 32424 0.8455 40.84 26.08 0% 0 0% 0 0% 0 0% 0%
20221121 25.62 26.47 25.41 26.09 0.54% 0.54% 0% 39272 1.0193 48.17 25.95 0% 0 0% 0 0% 0 0% 0%
20221118 24.93 27.03 24.6 25.95 3.68% 0.78% 0% 78170 2.0131 96.35 25.75 0% 0 0% 0 0% 0 0% 0%
20221117 26.33 26.88 24.68 25.03 -5.48% -1.77% 0% 71824 1.8302 93.9 25.48 0% 0 0% 0 0% 0 0% 0%
20221116 27.09 27.35 26 26.48 -2.29% -0.68% 0% 37657 1.0041 54.63 26.66 0% 0 0% 0 0% 0 0% 0%
20221115 27.6 27.68 26.08 27.1 -3.73% 0.97% 0% 58485 1.57 87.56 26.84 0% 0 0% 0 0% 0 0% 0%
20221114 28.53 28.8 27.33 28.15 2.4% 0.36% 0% 70934 1.9898 117 28.05 0% 0 0% 0 0% 0 0% 0%
20221111 29.99 30.28 26.77 27.49 -2.31% -4.25% 0% 108938 3.1278 198.36 28.71 0% 0 0% 0 0% 0 0% 0%
20221110 24.41 28.88 24.41 28.14 15.95% 8.06% 0% 136559 3.5564 265.63 26.04 0% 0 0% 0 0% 0 0% 0%
20221109 22.56 25.07 22.43 24.27 10.02% 1.51% 0% 115559 2.7626 253.79 23.91 0% 0 0% 0 0% 0 0% 0%
20221108 21.25 22.75 20.52 22.06 5.1% 1.33% 0% 64162 1.3966 161.25 21.77 0% 0 0% 0 0% 0 0% 0%
20221107 21.44 21.8 20.86 20.99 -2.1% -1.08% 0% 33624 0.7135 90.18 21.22 0% 0 0% 0 0% 0 0% 0%
20221104 21.3 21.59 21.08 21.44 0.66% 0.89% 0% 26385 0.5608 71.28 21.25 0% 0 0% 0 0% 0 0% 0%
20221103 21 21.45 20.8 21.3 1.53% 0.28% 0% 30503 0.6479 84.08 21.24 0% 0 0% 0 0% 0 0% 0%
20221102 20.8 21.73 20.53 20.98 1.7% -0.33% 0% 25316 0.533 69.96 21.05 0% 0 0% 0 0% 0 0% 0%
20221101 21.09 21.2 20.27 20.63 -0.82% 0.29% 0% 31564 0.6492 82.95 20.57 0% 0 0% 0 0% 0 0% 0%
20221031 20.89 21.6 20.22 20.8 0.1% -0.29% 0% 33967 0.7084 79.2 20.86 0% 0 0% 0 0% 0 0% 0%
20221028 21.54 21.85 20.7 20.78 -4.11% -2.49% 0% 33981 0.7241 82.79 21.31 0% 0 0% 0 0% 0 0% 0%
20221027 20.52 21.83 20.52 21.67 4.33% 1.07% 0% 50126 1.0745 129.17 21.44 0% 0 0% 0 0% 0 0% 0%
20221026 20.2 20.78 20.09 20.77 1.17% 1.37% 0% 27676 0.567 74.76 20.49 0% 0 0% 0 0% 0 0% 0%
20221025 19.61 20.8 19.3 20.53 2.34% 1.53% 0% 32000 0.6469 88.02 20.22 0% 0 0% 0 0% 0 0% 0%
20221024 20.3 21.17 19.8 20.06 1.31% -1.96% 0% 33277 0.6809 98.29 20.46 0% 0 0% 0 0% 0 0% 0%
20221021 20.5 20.6 19.75 19.8 -2.22% -1.25% 0% 20882 0.4186 64.2 20.05 0% 0 0% 0 0% 0 0% 0%
20221020 20.39 20.6 19.76 20.25 1.76% 0.5% 0% 28607 0.5765 88 20.15 0% 0 0% 0 0% 0 0% 0%
20221019 20.39 20.56 19.84 19.9 -2.69% -0.95% 0% 34864 0.7005 104.56 20.09 0% 0 0% 0 0% 0 0% 0%
20221018 18.6 22.02 18.6 20.45 9.89% -0.97% 0% 81611 1.6851 259.26 20.65 0% 0 0% 0 0% 0 0% 0%
20221017 17.9 18.75 17.85 18.61 3.22% 1.25% 0% 20985 0.3858 72.39 18.38 0% 0 0% 0 0% 0 0% 0%
20220720 22.25 22.26 21.85 22.06 0.05% 0.14% 0% 18983 0.4182 56.82 22.03 0% 0 0% 0 0% 0 0% 0%
20220719 22.28 22.28 21.82 22.05 -1.03% 0.27% 0% 26777 0.5888 75.52 21.99 0% 0 0% 0 0% 0 0% 0%
20220718 21.69 22.42 21.6 22.28 2.58% 0.54% 0% 33531 0.7431 88.65 22.16 0% 0 0% 0 0% 0 0% 0%
20220715 21.96 22.35 21.71 21.72 -0.96% -1.32% 0% 36051 0.7934 94.87 22.01 0% 0 0% 0 0% 0 0% 0%
20220714 21.46 21.98 21.3 21.93 1.62% 0.97% 0% 33975 0.7381 83.52 21.72 0% 0 0% 0 0% 0 0% 0%
20220713 21.58 21.61 21.31 21.58 0.7% 0.56% 0% 23448 0.5031 55.9 21.46 0% 0 0% 0 0% 0 0% 0%
20220712 21.16 21.45 21.14 21.43 0.85% 0.61% 0% 22846 0.4866 47.8 21.3 0% 0 0% 0 0% 0 0% 0%
20220711 21.7 21.71 21.11 21.25 -2.07% -0.05% 0% 27264 0.5796 51.48 21.26 0% 0 0% 0 0% 0 0% 0%
20220708 22.05 22.29 21.64 21.7 -1.85% -1.05% 0% 36034 0.7901 65.66 21.93 0% 0 0% 0 0% 0 0% 0%
20220707 22.81 22.86 22.03 22.11 -3.07% -1.03% 0% 40750 0.9103 70.07 22.34 0% 0 0% 0 0% 0 0% 0%
20220706 23.2 23.2 22.55 22.81 -1.72% 0.04% 0% 38162 0.8702 62.7 22.8 0% 0 0% 0 0% 0 0% 0%
20220705 22.81 23.5 22.67 23.21 1.13% 0.65% 0% 50601 1.1671 73.01 23.06 0% 0 0% 0 0% 0 0% 0%
20220704 23.11 23.11 22.76 22.95 -1.08% 0.09% 0% 31169 0.7148 40.12 22.93 0% 0 0% 0 0% 0 0% 0%
20220701 22.95 23.44 22.62 23.2 1.53% 0.91% 0% 51533 1.1846 59.73 22.99 0% 0 0% 0 0% 0 0% 0%
20220630 22.9 23.14 22.71 22.85 0.35% -0.26% 0% 40510 0.9279 40.79 22.91 0% 0 0% 0 0% 0 0% 0%
20220629 23.65 23.73 22.61 22.77 -4.41% -1% 0% 72653 1.6709 61.32 23 0% 0 0% 0 0% 0 0% 0%
20220628 23.66 24.07 23.5 23.82 1.15% -0.08% 0% 64332 1.5335 47.28 23.84 0% 0 0% 0 0% 0 0% 0%
20220627 23.3 23.9 23.26 23.55 0.6% -0.13% 0% 57474 1.3551 39.52 23.58 0% 0 0% 0 0% 0 0% 0%
20220624 23.26 24 23.12 23.41 -0.09% -0.43% 0% 74180 1.7439 47.3 23.51 0% 0 0% 0 0% 0 0% 0%
20220623 23.2 23.44 22.56 23.43 1.87% 1.6% 0% 76791 1.7706 44.73 23.06 0% 0 0% 0 0% 0 0% 0%
20220622 24.58 24.58 22.96 23 -7.48% -2.79% 0% 126217 2.9864 69.2 23.66 0% 0 0% 0 0% 0 0% 0%
20220621 24.38 25.04 23.81 24.86 1.89% 0.97% 0% 123409 3.038 66.2 24.62 0% 0 0% 0 0% 0 0% 0%
20220620 24.24 24.65 23.91 24.4 0.66% 0.29% 0% 113772 2.7681 55.5 24.33 0% 0 0% 0 0% 0 0% 0%
20220617 24.9 25.26 24.05 24.24 -7.13% -1.3% 0% 172556 4.2382 73.74 24.56 0% 0 0% 0 0% 0 0% 0%
20220616 28 28.3 25.98 26.1 -9% -2.54% 0% 203036 5.4367 83.48 26.78 0% 0 0% 0 0% 0 0% 0%
20220615 28.21 31.18 27.53 28.68 -1.04% -2.88% 0% 233050 6.8825 90.26 29.53 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