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. 国缆检测301289
    4. 返回上一页 刷新
股票代码（例：sz301289）       256条   (进入国缆检测股票专站) 国缆检测股票成本分析
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 50.97 52.2 50.86 51.26 1% -0.31% 0% 14073 0.7237 48.93 51.42 0% 0 0% 0 0% 0 0% 0%
20230927 51.78 52.37 50.73 50.75 -1.38% -1.59% 0% 15533 0.801 47.38 51.57 0% 0 0% 0 0% 0 0% 0%
20230926 51.69 52.42 51.28 51.46 -1.44% -0.56% 0% 14497 0.7502 43.12 51.75 0% 0 0% 0 0% 0 0% 0%
20230925 51.98 52.21 51.11 52.21 0.35% 0.99% 0% 15616 0.8073 45.64 51.7 0% 0 0% 0 0% 0 0% 0%
20230922 51.56 52.15 50.78 52.03 1.13% 0.77% 0% 16160 0.8344 46.16 51.63 0% 0 0% 0 0% 0 0% 0%
20230921 51.72 52.58 51.15 51.45 0% -0.68% 0% 13818 0.7158 39.13 51.8 0% 0 0% 0 0% 0 0% 0%
20230920 51.32 52.9 51.17 51.45 -0.56% -1.23% 0% 19024 0.9909 52.61 52.09 0% 0 0% 0 0% 0 0% 0%
20230919 53.45 53.7 51.18 51.74 -2.71% -0.69% 0% 33618 1.7516 91.52 52.1 0% 0 0% 0 0% 0 0% 0%
20230918 55.85 56.8 53.11 53.18 -7.69% -1.76% 0% 52693 2.8525 152.18 54.13 0% 0 0% 0 0% 0 0% 0%
20230915 53.67 59.63 53.67 57.61 5.69% 0.58% 0% 70112 4.0161 232.79 57.28 0% 0 0% 0 0% 0 0% 0%
20230914 56 59 53.93 54.51 -3.01% -3.81% 0% 48640 2.7562 180.69 56.67 0% 0 0% 0 0% 0 0% 0%
20230913 55.77 56.85 55.4 56.2 0.54% 0.27% 0% 20908 1.1719 76.96 56.05 0% 0 0% 0 0% 0 0% 0%
20230912 55.6 56.74 55.52 55.9 0.05% -0.32% 0% 17786 0.9974 53.29 56.08 0% 0 0% 0 0% 0 0% 0%
20230911 54.66 56.21 54.06 55.87 2.21% 0.94% 0% 21374 1.183 57.76 55.35 0% 0 0% 0 0% 0 0% 0%
20230908 53.85 55.47 53.85 54.66 0.98% -0.04% 0% 19095 1.0442 47.65 54.68 0% 0 0% 0 0% 0 0% 0%
20230907 55.5 55.71 53.96 54.13 -3.75% -0.72% 0% 22553 1.2297 51.97 54.52 0% 0 0% 0 0% 0 0% 0%
20230906 55.43 56.43 54.53 56.24 0.61% 1.06% 0% 22283 1.2401 48.33 55.65 0% 0 0% 0 0% 0 0% 0%
20230905 56.05 56.99 55.1 55.9 -1.2% 0.18% 0% 22328 1.2458 42.78 55.8 0% 0 0% 0 0% 0 0% 0%
20230904 56.05 56.74 55.51 56.58 0.95% 0.6% 0% 22541 1.2676 40.55 56.24 0% 0 0% 0 0% 0 0% 0%
20230901 57.6 58.4 55.89 56.05 -4.82% -1.34% 0% 33510 1.9036 58.07 56.81 0% 0 0% 0 0% 0 0% 0%
20230831 60.51 61 58.2 58.89 -3.52% -0.02% 0% 44759 2.6362 74.82 58.9 0% 0 0% 0 0% 0 0% 0%
20230830 57.25 65.9 56.92 61.04 5.08% 0.94% 0% 74269 4.4914 121.79 60.47 0% 0 0% 0 0% 0 0% 0%
20230829 53.58 58.47 53.58 58.09 5.1% 1.7% 0% 43237 2.4695 70.72 57.12 0% 0 0% 0 0% 0 0% 0%
20230828 58.5 58.96 54.88 55.27 0.45% -2.32% 0% 39047 2.2093 58.42 56.58 0% 0 0% 0 0% 0 0% 0%
20230825 56.13 57.38 54.44 55.02 -1.98% -1.27% 0% 42892 2.3903 56.43 55.73 0% 0 0% 0 0% 0 0% 0%
20230824 58.5 59.27 54.99 56.13 -7.8% -1.73% 0% 51398 2.9358 64.43 57.12 0% 0 0% 0 0% 0 0% 0%
20230823 57.68 63.48 57.18 60.88 4.89% 0.45% 0% 71540 4.3358 89.57 60.61 0% 0 0% 0 0% 0 0% 0%
20230822 59.81 60.25 55.47 58.04 -2.68% 0.66% 0% 53339 3.0755 60.96 57.66 0% 0 0% 0 0% 0 0% 0%
20230821 57.6 60.58 57.6 59.64 0.57% 0.35% 0% 42328 2.5157 46.62 59.43 0% 0 0% 0 0% 0 0% 0%
20230818 65.73 66.58 58.62 59.3 -10.72% -5.26% 0% 67526 4.2267 69.95 62.59 0% 0 0% 0 0% 0 0% 0%
20230817 66.87 70.27 65.97 66.42 -7.03% -1.93% 0% 63953 4.3313 69.14 67.73 0% 0 0% 0 0% 0 0% 0%
20230816 67 73.86 63.66 71.44 3.61% 4.64% 0% 81387 5.5564 86.66 68.27 0% 0 0% 0 0% 0 0% 0%
20230815 69.96 74.86 68.01 68.95 1.58% -3.58% 0% 76129 5.4441 84.57 71.51 0% 0 0% 0 0% 0 0% 0%
20230814 66.03 71.44 66.03 67.88 -1.19% -1.05% 0% 62807 4.3084 69.37 68.6 0% 0 0% 0 0% 0 0% 0%
20230811 68.22 72.47 68.22 68.7 1.48% -2.33% 0% 82601 5.81 99.85 70.34 0% 0 0% 0 0% 0 0% 0%
20230810 67 72.66 62.14 67.7 -1.77% 2.73% 0% 90203 5.9442 115.46 65.9 0% 0 0% 0 0% 0 0% 0%
20230809 64 75.97 63 68.92 3.28% -0.55% 0% 96934 6.7174 146.53 69.3 0% 0 0% 0 0% 0 0% 0%
20230808 70.92 73 66.5 66.73 -9.49% -4.32% 0% 97957 6.832 168.36 69.74 0% 0 0% 0 0% 0 0% 0%
20230807 57.3 73.73 57.3 73.73 20% 10.79% 0% 139472 9.2819 275.17 66.55 0% 0 0% 0 0% 0 0% 0%
20230804 49.01 61.44 44.89 61.44 20% 23.97% 0% 133375 6.6094 269.67 49.56 0% 0 0% 0 0% 0 0% 0%
20230803 45.89 52.8 45.89 51.2 -2.18% 3.6% 0% 118286 5.8458 324.59 49.42 0% 0 0% 0 0% 0 0% 0%
20230802 47.99 52.34 47.2 52.34 19.99% 1.97% 0% 114587 5.8819 473.16 51.33 0% 0 0% 0 0% 0 0% 0%
20230801 36.61 43.62 35.7 43.62 20% 5.16% 0% 75204 3.1194 462.12 41.48 0% 0 0% 0 0% 0 0% 0%
20230731 36.53 36.54 35.95 36.35 -0.49% 0.47% 0% 6233 0.2255 59.74 36.18 0% 0 0% 0 0% 0 0% 0%
20230728 36.8 37.39 36.18 36.53 -0.95% 0.25% 0% 5708 0.208 57 36.44 0% 0 0% 0 0% 0 0% 0%
20230727 36.54 37.74 36.49 36.88 0.96% -0.46% 0% 7831 0.2901 84.32 37.05 0% 0 0% 0 0% 0 0% 0%
20230726 36.48 36.72 36.3 36.53 0.05% 0.03% 0% 3951 0.1443 48.11 36.52 0% 0 0% 0 0% 0 0% 0%
20230725 35.87 36.59 35.87 36.51 1.78% 0.5% 0% 4613 0.1676 55.04 36.33 0% 0 0% 0 0% 0 0% 0%
20230724 35.72 36.05 35.35 35.87 0.39% 0.28% 0% 4009 0.1434 46.94 35.77 0% 0 0% 0 0% 0 0% 0%
20230721 36.25 36.46 35.7 35.73 -1.49% -0.64% 0% 5870 0.2111 67.87 35.96 0% 0 0% 0 0% 0 0% 0%
20230720 37 37.18 36.25 36.27 -1.71% -0.87% 0% 9011 0.3297 101.17 36.59 0% 0 0% 0 0% 0 0% 0%
20230719 36.76 37.31 36.6 36.9 0.19% -0.32% 0% 7626 0.2823 93.88 37.02 0% 0 0% 0 0% 0 0% 0%
20230718 36.52 37.43 36.26 36.83 0.74% -0.22% 0% 8879 0.3277 114.62 36.91 0% 0 0% 0 0% 0 0% 0%
20230717 36.08 37.24 35.83 36.56 1.39% -0.25% 0% 10686 0.3916 144.08 36.65 0% 0 0% 0 0% 0 0% 0%
20230714 35.94 36.32 35.57 36.06 0.61% 0% 0% 7948 0.2866 115.34 36.06 0% 0 0% 0 0% 0 0% 0%
20230713 35.96 35.96 35.31 35.84 1.07% 0.48% 0% 7132 0.2544 106.01 35.67 0% 0 0% 0 0% 0 0% 0%
20230712 35.83 35.83 34.83 35.46 -1.34% 0.23% 0% 8012 0.2835 66.41 35.38 0% 0 0% 0 0% 0 0% 0%
20230711 35.8 36.07 35.36 35.94 0.81% 0.59% 0% 5967 0.2132 95.08 35.73 0% 0 0% 0 0% 0 0% 0%
20230710 35.29 35.87 35.26 35.65 0.96% 0.28% 0% 5938 0.2111 49.53 35.55 0% 0 0% 0 0% 0 0% 0%
20230707 34.82 35.73 34.38 35.31 1.55% -0.17% 0% 10841 0.3835 88.36 35.37 0% 0 0% 0 0% 0 0% 0%
20230706 34.84 35.11 34.77 34.77 -0.49% -0.32% 0% 3323 0.1159 61.32 34.88 0% 0 0% 0 0% 0 0% 0%
20230705 35.38 35.46 34.9 34.94 -1.22% -0.51% 0% 5131 0.1802 38.82 35.12 0% 0 0% 0 0% 0 0% 0%
20230704 35.12 35.74 35 35.37 0.74% -0.06% 0% 5522 0.1954 93.21 35.39 0% 0 0% 0 0% 0 0% 0%
20230703 35.01 35.54 34.82 35.11 0.31% -0.17% 0% 4944 0.1739 80.13 35.17 0% 0 0% 0 0% 0 0% 0%
20230630 34.73 35.42 34.67 35 0.84% -0.2% 0% 5272 0.1849 82.24 35.07 0% 0 0% 0 0% 0 0% 0%
20230629 34.23 35.01 34.11 34.71 0.67% -0.06% 0% 5304 0.1842 80.56 34.73 0% 0 0% 0 0% 0 0% 0%
20230628 34.05 34.63 33.72 34.48 1.26% 0.61% 0% 5276 0.1808 78.47 34.27 0% 0 0% 0 0% 0 0% 0%
20230627 33.42 34.28 33.42 34.05 1.76% 0.09% 0% 3748 0.1275 54.76 34.02 0% 0 0% 0 0% 0 0% 0%
20230626 33.88 34.07 33.31 33.46 -1.65% -0.42% 0% 3946 0.1326 52.86 33.6 0% 0 0% 0 0% 0 0% 0%
20230621 34.23 34.52 33.85 34.02 -1.08% -0.09% 0% 5063 0.1724 62.69 34.05 0% 0 0% 0 0% 0 0% 0%
20230620 35.12 35.12 34.38 34.39 -2.08% -0.49% 0% 5556 0.192 64.84 34.56 0% 0 0% 0 0% 0 0% 0%
20230619 34.95 35.48 34.74 35.12 1.06% 0.29% 0% 8477 0.2969 83.4 35.02 0% 0 0% 0 0% 0 0% 0%
20230616 34.87 35.17 34.63 34.75 -0.43% -0.29% 0% 7151 0.2492 57.08 34.85 0% 0 0% 0 0% 0 0% 0%
20230615 34.27 34.9 34.21 34.9 1.54% 1.04% 0% 6671 0.2304 52.55 34.54 0% 0 0% 0 0% 0 0% 0%
20230614 35 35 34.26 34.37 -1.21% -0.29% 0% 5341 0.1841 40.69 34.47 0% 0 0% 0 0% 0 0% 0%
20230613 35.27 35.27 34.54 34.79 0% 0.03% 0% 5420 0.1885 47.33 34.78 0% 0 0% 0 0% 0 0% 0%
20230612 34.39 34.85 34.09 34.79 1.13% 0.64% 0% 5531 0.1912 47.13 34.57 0% 0 0% 0 0% 0 0% 0%
20230609 34.44 34.6 33.84 34.4 -0.2% 0.61% 0% 8363 0.2859 69.72 34.19 0% 0 0% 0 0% 0 0% 0%
20230608 35.51 35.57 34.37 34.47 -2.74% -0.98% 0% 9793 0.3409 82.91 34.81 0% 0 0% 0 0% 0 0% 0%
20230607 35.57 35.6 34.85 35.44 -0.95% 0.57% 0% 9800 0.3454 83.91 35.24 0% 0 0% 0 0% 0 0% 0%
20230606 37.19 37.33 35.52 35.78 -3.3% -1.19% 0% 20507 0.7425 173.78 36.21 0% 0 0% 0 0% 0 0% 0%
20230605 34.9 38.58 34.9 37 5.84% -0.56% 0% 27943 1.0398 275.65 37.21 0% 0 0% 0 0% 0 0% 0%
20230602 35.65 35.65 34.85 34.96 -0.2% -0.26% 0% 4816 0.1688 54.08 35.05 0% 0 0% 0 0% 0 0% 0%
20230601 34.91 35.33 34.5 35.03 0% 0.34% 0% 6808 0.2377 32.69 34.91 0% 0 0% 0 0% 0 0% 0%
20230531 35.62 35.62 34.9 35.03 -1.66% -0.2% 0% 6952 0.244 33.1 35.1 0% 0 0% 0 0% 0 0% 0%
20230530 46.79 47.2 46.21 46.8 -0.36% 0.09% 0% 5535 0.2588 70.68 46.76 0% 0 0% 0 0% 0 0% 0%
20230529 47.08 47.3 46.6 46.97 -0.17% 0.19% 0% 4870 0.2283 63.99 46.88 0% 0 0% 0 0% 0 0% 0%
20230526 47.5 47.76 46.57 47.05 -0.91% -0.42% 0% 6114 0.2889 84.02 47.25 0% 0 0% 0 0% 0 0% 0%
20230525 47.5 47.78 46.74 47.48 -0.04% 0.4% 0% 7259 0.3433 104.25 47.29 0% 0 0% 0 0% 0 0% 0%
20230524 45.97 47.87 45.87 47.5 2.59% 0.32% 0% 10556 0.4998 158.65 47.35 0% 0 0% 0 0% 0 0% 0%
20230523 47.2 47.29 46.2 46.3 -2.09% -0.75% 0% 5329 0.2486 88.91 46.65 0% 0 0% 0 0% 0 0% 0%
20230522 46.61 47.4 46.32 47.29 1.48% 0.36% 0% 8502 0.4006 143.74 47.12 0% 0 0% 0 0% 0 0% 0%
20230519 46.29 47.06 45.69 46.6 0.32% 0.04% 0% 5678 0.2645 100.28 46.58 0% 0 0% 0 0% 0 0% 0%
20230518 47.07 47.07 46.06 46.45 -0.83% 0.09% 0% 6621 0.3073 113.5 46.41 0% 0 0% 0 0% 0 0% 0%
20230517 45.14 47.44 45.14 46.84 3.74% 0.73% 0% 13751 0.6394 228.09 46.5 0% 0 0% 0 0% 0 0% 0%
20230516 44.73 45.5 44.52 45.15 0.94% -0.04% 0% 3828 0.1729 63.1 45.17 0% 0 0% 0 0% 0 0% 0%
20230515 44.2 44.77 43.91 44.73 0.77% 0.74% 0% 2491 0.1106 38.4 44.4 0% 0 0% 0 0% 0 0% 0%
20230510 44.62 44.91 43.93 44.8 1.31% 1.04% 0% 3460 0.1534 23.61 44.34 0% 0 0% 0 0% 0 0% 0%
20230509 44.92 44.98 44.07 44.22 -1.56% -0.16% 0% 4723 0.2092 51.27 44.29 0% 0 0% 0 0% 0 0% 0%
20230508 44.83 45.38 44.73 44.92 0.47% -0.11% 0% 3358 0.151 35.98 44.97 0% 0 0% 0 0% 0 0% 0%
20230505 45.57 45.57 44.33 44.71 -1.74% 0.02% 0% 5286 0.2363 54.4 44.7 0% 0 0% 0 0% 0 0% 0%
20230504 45.8 46.27 45.3 45.5 -0.87% -0.31% 0% 5532 0.2525 58.17 45.64 0% 0 0% 0 0% 0 0% 0%
20230428 45.6 46.28 45.35 45.9 -0.28% 0.55% 0% 7350 0.3355 74.3 45.65 0% 0 0% 0 0% 0 0% 0%
20230427 46.41 47.37 45.61 46.03 -1.75% -0.88% 0% 8577 0.3983 83.21 46.44 0% 0 0% 0 0% 0 0% 0%
20230426 43.7 46.9 43.7 46.85 7.04% 2.54% 0% 12510 0.5716 115.8 45.69 0% 0 0% 0 0% 0 0% 0%
20230425 44.51 45.2 43.63 43.77 -1.37% -1.22% 0% 6908 0.3061 64.06 44.31 0% 0 0% 0 0% 0 0% 0%
20230424 46.3 46.95 43.92 44.38 -5.41% -0.98% 0% 12712 0.5698 122.25 44.82 0% 0 0% 0 0% 0 0% 0%
20230421 46.27 48.19 45.9 46.92 1.23% -0.82% 0% 18709 0.8851 204.76 47.31 0% 0 0% 0 0% 0 0% 0%
20230420 45.99 47.49 45.99 46.35 1.16% -0.34% 0% 6913 0.3215 87.44 46.51 0% 0 0% 0 0% 0 0% 0%
20230419 46.99 46.99 45.51 45.82 -1.46% -0.41% 0% 6285 0.2892 77.06 46.01 0% 0 0% 0 0% 0 0% 0%
20230418 46.84 46.98 46.18 46.5 -0.49% 0.17% 0% 5088 0.2362 63.19 46.42 0% 0 0% 0 0% 0 0% 0%
20230417 47.78 47.8 46.48 46.73 -1.99% -0.32% 0% 9190 0.4308 114.73 46.88 0% 0 0% 0 0% 0 0% 0%
20230414 46.3 47.94 46.3 47.68 2.43% 0.7% 0% 12911 0.6113 171.69 47.35 0% 0 0% 0 0% 0 0% 0%
20230413 45.62 47.26 45.44 46.55 1.5% 0.02% 0% 11822 0.5502 167.97 46.54 0% 0 0% 0 0% 0 0% 0%
20230412 44.66 46.22 44.38 45.86 3.13% 1.04% 0% 9216 0.4183 139.34 45.39 0% 0 0% 0 0% 0 0% 0%
20230411 45.6 45.6 44.11 44.47 -1.18% -0.63% 0% 4340 0.1942 61.94 44.75 0% 0 0% 0 0% 0 0% 0%
20230410 45.2 45.3 44.68 45 -0.46% 0.07% 0% 5103 0.2295 70.68 44.97 0% 0 0% 0 0% 0 0% 0%
20230407 45.44 45.46 44.83 45.21 0.38% 0.27% 0% 5356 0.2415 71.57 45.09 0% 0 0% 0 0% 0 0% 0%
20230406 44.4 45.3 43.94 45.04 1.53% 0.33% 0% 8694 0.3903 107.89 44.89 0% 0 0% 0 0% 0 0% 0%
20230404 44.5 44.6 44.1 44.36 -0.58% 0.14% 0% 6275 0.278 74.72 44.3 0% 0 0% 0 0% 0 0% 0%
20230403 44.12 44.78 44.12 44.62 0.72% 0.34% 0% 5613 0.2496 65.08 44.47 0% 0 0% 0 0% 0 0% 0%
20230331 43.6 44.57 43.6 44.3 1.03% 0.2% 0% 5311 0.2348 54.56 44.21 0% 0 0% 0 0% 0 0% 0%
20230330 44.99 44.99 43.79 43.85 -0.79% -0.81% 0% 7222 0.3193 68.13 44.21 0% 0 0% 0 0% 0 0% 0%
20230329 44.48 44.65 43.98 44.2 0.07% -0.18% 0% 6000 0.2657 52.37 44.28 0% 0 0% 0 0% 0 0% 0%
20230328 45.31 45.47 43.9 44.17 -2.49% -0.45% 0% 12516 0.5553 103.42 44.37 0% 0 0% 0 0% 0 0% 0%
20230327 45.57 45.86 44.92 45.3 -0.51% -0.07% 0% 6554 0.2971 51.53 45.33 0% 0 0% 0 0% 0 0% 0%
20230324 46.07 46.07 45.38 45.53 -1.17% -0.09% 0% 7782 0.3546 55.43 45.57 0% 0 0% 0 0% 0 0% 0%
20230323 46.41 46.41 45.53 46.07 -1.05% 0.33% 0% 10466 0.4806 51.49 45.92 0% 0 0% 0 0% 0 0% 0%
20230322 45.6 46.74 45.43 46.56 2.11% 0.82% 0% 10555 0.4874 56.44 46.18 0% 0 0% 0 0% 0 0% 0%
20230321 44.88 45.78 44.46 45.6 2.06% 1% 0% 8448 0.3814 36.52 45.15 0% 0 0% 0 0% 0 0% 0%
20230320 46.05 46.43 44.59 44.68 -3.69% -1.17% 0% 15526 0.7019 60.97 45.21 0% 0 0% 0 0% 0 0% 0%
20230317 46.16 46.75 45.82 46.39 1.4% 0.04% 0% 12888 0.5976 49.44 46.37 0% 0 0% 0 0% 0 0% 0%
20230316 46.1 47.16 45.56 45.75 -1.46% -1.46% 0% 14772 0.6858 57 46.43 0% 0 0% 0 0% 0 0% 0%
20230315 46.97 47 46.24 46.43 -0.32% -0.34% 0% 11632 0.5419 45.02 46.59 0% 0 0% 0 0% 0 0% 0%
20230314 47.56 47.66 46.08 46.58 -3.36% -0.36% 0% 19365 0.9054 77.77 46.75 0% 0 0% 0 0% 0 0% 0%
20230313 47.84 48.63 47.52 48.2 0.65% 0.17% 0% 17584 0.8462 78.21 48.12 0% 0 0% 0 0% 0 0% 0%
20230310 49.5 49.78 47.85 47.89 -5.78% -1.24% 0% 24036 1.1654 116.49 48.49 0% 0 0% 0 0% 0 0% 0%
20230309 50.5 51.3 48.9 50.83 -0.92% 2.01% 0% 35458 1.7667 198.56 49.83 0% 0 0% 0 0% 0 0% 0%
20230308 47.88 52.31 47.43 51.3 5.62% 1.91% 0% 43810 2.2053 308.26 50.34 0% 0 0% 0 0% 0 0% 0%
20230307 46.97 49.88 46.8 48.57 2.27% 0.54% 0% 29705 1.4351 282.65 48.31 0% 0 0% 0 0% 0 0% 0%
20230306 46.38 48.79 46.1 47.49 3.08% -0.65% 0% 26054 1.2453 324.58 47.8 0% 0 0% 0 0% 0 0% 0%
20230303 45.99 46.88 45.39 46.07 -0.24% -0.04% 0% 12212 0.5628 207.23 46.09 0% 0 0% 0 0% 0 0% 0%
20230302 44.28 46.97 44.08 46.18 4.62% 1.32% 0% 15776 0.7191 304.12 45.58 0% 0 0% 0 0% 0 0% 0%
20230301 43.88 44.3 43.88 44.14 0.48% 0% 0% 4001 0.1766 86.25 44.14 0% 0 0% 0 0% 0 0% 0%
20230228 43.9 44.13 43.4 43.93 0.14% 0.25% 0% 2919 0.1279 61.29 43.82 0% 0 0% 0 0% 0 0% 0%
20230227 44.03 44.35 43.7 43.87 -0.14% -0.43% 0% 2467 0.1087 48.29 44.06 0% 0 0% 0 0% 0 0% 0%
20230224 44.14 44.36 43.82 43.93 -0.48% -0.23% 0% 2403 0.1058 43.36 44.03 0% 0 0% 0 0% 0 0% 0%
20230223 44.22 44.51 43.92 44.14 -0.25% -0.32% 0% 2737 0.1212 44.66 44.28 0% 0 0% 0 0% 0 0% 0%
20230222 43.9 44.36 43.9 44.25 0.11% 0.2% 0% 5181 0.2288 76.17 44.16 0% 0 0% 0 0% 0 0% 0%
20230221 45.35 45.35 43.89 44.2 -0.23% -0.36% 0% 4948 0.2195 67.41 44.36 0% 0 0% 0 0% 0 0% 0%
20230220 44.19 44.35 43.69 44.3 0.64% 0.77% 0% 3826 0.1682 43.98 43.96 0% 0 0% 0 0% 0 0% 0%
20230217 44.63 44.86 43.89 44.02 -1.34% -0.63% 0% 4697 0.2081 49.29 44.3 0% 0 0% 0 0% 0 0% 0%
20230216 46.12 46.46 44.24 44.62 -3.23% -1.83% 0% 8360 0.38 77.17 45.45 0% 0 0% 0 0% 0 0% 0%
20230215 46.11 46.7 46.02 46.11 -0.67% -0.19% 0% 4515 0.2086 42.22 46.2 0% 0 0% 0 0% 0 0% 0%
20230214 47.1 47.49 46.37 46.42 -0.88% -0.94% 0% 6131 0.2873 58.02 46.86 0% 0 0% 0 0% 0 0% 0%
20230213 46.98 47.29 46.53 46.83 -0.32% 0.09% 0% 6262 0.293 60.96 46.79 0% 0 0% 0 0% 0 0% 0%
20230210 47.54 47.99 46.88 46.98 -0.89% -0.95% 0% 8004 0.3796 80.17 47.43 0% 0 0% 0 0% 0 0% 0%
20230209 47.15 47.9 46.27 47.4 1.22% 0.11% 0% 8597 0.4071 90.65 47.35 0% 0 0% 0 0% 0 0% 0%
20230208 47.25 48.01 46.73 46.83 -2.42% -0.8% 0% 10131 0.4783 114.02 47.21 0% 0 0% 0 0% 0 0% 0%
20230207 45.79 48.79 45.72 47.99 5.08% 0.9% 0% 16548 0.787 205.67 47.56 0% 0 0% 0 0% 0 0% 0%
20230206 46.79 46.79 45.44 45.67 -3.38% -0.35% 0% 12198 0.559 177.31 45.83 0% 0 0% 0 0% 0 0% 0%
20230203 46.58 48.2 45.8 47.27 1% 0.47% 0% 18318 0.8619 320.24 47.05 0% 0 0% 0 0% 0 0% 0%
20230202 45.9 46.8 45.45 46.8 2.38% 1.45% 0% 7995 0.3688 188.86 46.13 0% 0 0% 0 0% 0 0% 0%
20230201 45.07 45.75 44.92 45.71 1.4% 0.55% 0% 4804 0.2184 133.99 45.46 0% 0 0% 0 0% 0 0% 0%
20230131 45.4 45.4 44.6 45.08 -0.27% 0% 0% 3243 0.1462 98.48 45.08 0% 0 0% 0 0% 0 0% 0%
20230130 44.85 45.3 44.71 45.2 1.14% 0.47% 0% 4866 0.2189 153.64 44.99 0% 0 0% 0 0% 0 0% 0%
20230120 44.76 45.15 44.5 44.69 -0.09% -0.25% 0% 2770 0.1241 92.7 44.8 0% 0 0% 0 0% 0 0% 0%
20230119 44.46 44.73 44.23 44.73 0.61% 0.38% 0% 2538 0.1131 58.74 44.56 0% 0 0% 0 0% 0 0% 0%
20230118 44.74 44.75 44.15 44.46 -0.11% 0.11% 0% 2578 0.1145 89.55 44.41 0% 0 0% 0 0% 0 0% 0%
20230117 44.86 45.16 44.37 44.51 -0.51% -0.49% 0% 2687 0.1202 96.54 44.73 0% 0 0% 0 0% 0 0% 0%
20230116 44.08 44.89 44 44.74 0.9% 0.43% 0% 2458 0.1095 83.97 44.55 0% 0 0% 0 0% 0 0% 0%
20230113 43.82 45.11 43.37 44.34 1.19% -0.09% 0% 4074 0.1808 140.88 44.38 0% 0 0% 0 0% 0 0% 0%
20230112 43.38 44.37 43.35 43.82 0.97% -0.23% 0% 2204 0.0968 83.49 43.92 0% 0 0% 0 0% 0 0% 0%
20230111 44.05 44.05 43.32 43.4 -1.12% -0.5% 0% 1896 0.0827 72.35 43.62 0% 0 0% 0 0% 0 0% 0%
20230110 44.08 44.32 43.65 43.89 -0.63% 0.14% 0% 2133 0.0935 79.29 43.83 0% 0 0% 0 0% 0 0% 0%
20230109 44 44.95 43.79 44.17 0.87% -0.52% 0% 3383 0.1502 127.73 44.4 0% 0 0% 0 0% 0 0% 0%
20230106 44.07 44.25 43.6 43.79 -0.21% -0.07% 0% 1771 0.0776 69.97 43.82 0% 0 0% 0 0% 0 0% 0%
20230105 43.56 44.03 43.21 43.88 0.87% 0.25% 0% 2472 0.1082 96.19 43.77 0% 0 0% 0 0% 0 0% 0%
20230104 43.7 43.83 43.13 43.5 -0.46% 0.09% 0% 1804 0.0784 70.31 43.46 0% 0 0% 0 0% 0 0% 0%
20230103 42.5 43.88 42.26 43.7 3.21% 0.76% 0% 3871 0.1679 145.11 43.37 0% 0 0% 0 0% 0 0% 0%
20221230 42.75 43.16 42.29 42.34 -0.59% -0.8% 0% 1989 0.0849 47.52 42.68 0% 0 0% 0 0% 0 0% 0%
20221229 42.61 42.92 42.21 42.59 0.02% -0.12% 0% 1243 0.053 35.75 42.64 0% 0 0% 0 0% 0 0% 0%
20221228 43.48 43.49 42.5 42.58 -2.11% -0.37% 0% 1577 0.0674 42.67 42.74 0% 0 0% 0 0% 0 0% 0%
20221227 43 43.6 42.66 43.5 1.49% 0.83% 0% 2633 0.1136 69.4 43.14 0% 0 0% 0 0% 0 0% 0%
20221226 42.23 42.88 41.78 42.86 2.02% 0.54% 0% 1947 0.083 48.23 42.63 0% 0 0% 0 0% 0 0% 0%
20221223 41.98 42.31 41.57 42.01 0% 0.17% 0% 2003 0.084 46.48 41.94 0% 0 0% 0 0% 0 0% 0%
20221222 42.68 42.68 41.98 42.01 -0.97% -0.43% 0% 2408 0.1016 50.99 42.19 0% 0 0% 0 0% 0 0% 0%
20221221 42.79 43.27 42.2 42.42 -1.44% -0.56% 0% 2358 0.1006 48.65 42.66 0% 0 0% 0 0% 0 0% 0%
20221220 43.3 43.3 42.66 43.04 -1.15% 0.21% 0% 2880 0.1237 56.91 42.95 0% 0 0% 0 0% 0 0% 0%
20221219 42.56 44.4 42.56 43.54 1.28% 0.23% 0% 6416 0.2787 114.73 43.44 0% 0 0% 0 0% 0 0% 0%
20221216 45.18 45.18 42.75 42.99 -4.59% -1.89% 0% 6794 0.2977 122.17 43.82 0% 0 0% 0 0% 0 0% 0%
20221215 44.55 45.6 44.44 45.06 1.33% 0.16% 0% 2905 0.1307 54.33 44.99 0% 0 0% 0 0% 0 0% 0%
20221214 44.68 45.09 44.44 44.47 -0.49% -0.51% 0% 2642 0.1181 39.04 44.7 0% 0 0% 0 0% 0 0% 0%
20221213 45.99 46.14 44.62 44.69 -1.95% -0.89% 0% 4393 0.1981 78.31 45.09 0% 0 0% 0 0% 0 0% 0%
20221212 46.26 46.26 45.24 45.58 -1.56% -0.07% 0% 3591 0.1638 64.27 45.61 0% 0 0% 0 0% 0 0% 0%
20221209 46.55 47.33 46.07 46.3 0.3% -1.07% 0% 5374 0.2515 96.28 46.8 0% 0 0% 0 0% 0 0% 0%
20221208 46.36 46.79 46.02 46.16 -1.09% -0.28% 0% 3191 0.1477 57.7 46.29 0% 0 0% 0 0% 0 0% 0%
20221207 46.52 46.86 46.11 46.67 0.37% 0.45% 0% 4143 0.1925 73.16 46.46 0% 0 0% 0 0% 0 0% 0%
20221206 48.6 48.6 46.5 46.5 -1.61% -1.73% 0% 7654 0.3622 125.44 47.32 0% 0 0% 0 0% 0 0% 0%
20221205 46.2 47.58 45.85 47.26 2.01% 1% 0% 5649 0.2643 94.87 46.79 0% 0 0% 0 0% 0 0% 0%
20221202 45.44 46.66 45.32 46.33 2.05% 0.54% 0% 5096 0.2348 86.63 46.08 0% 0 0% 0 0% 0 0% 0%
20221201 45 45.88 44.86 45.4 1.66% -0.09% 0% 4098 0.1862 69.09 45.44 0% 0 0% 0 0% 0 0% 0%
20221130 45.19 45.19 44.54 44.66 -1.17% -0.31% 0% 3576 0.1602 57.97 44.8 0% 0 0% 0 0% 0 0% 0%
20221129 44.73 45.47 44.63 45.19 1.1% 0.4% 0% 3919 0.1764 63.26 45.01 0% 0 0% 0 0% 0 0% 0%
20221128 44.25 45.57 44.08 44.7 -0.29% -0.22% 0% 4143 0.1856 64.73 44.8 0% 0 0% 0 0% 0 0% 0%
20221125 45.1 45.25 44.63 44.83 -1.15% -0.24% 0% 2670 0.12 40.35 44.94 0% 0 0% 0 0% 0 0% 0%
20221124 45.38 45.84 45 45.35 0.58% -0.04% 0% 3716 0.1686 53.72 45.37 0% 0 0% 0 0% 0 0% 0%
20221123 46.09 46.28 44.3 45.09 -2.17% 0.42% 0% 7051 0.3166 95.14 44.9 0% 0 0% 0 0% 0 0% 0%
20221122 46.92 47.21 45.8 46.09 -1.83% -0.71% 0% 3968 0.1842 56.34 46.42 0% 0 0% 0 0% 0 0% 0%
20221121 46.45 47.1 45.72 46.95 0.73% 1.25% 0% 4524 0.2098 64.81 46.37 0% 0 0% 0 0% 0 0% 0%
20221118 47.05 47.2 46.26 46.61 0.82% -0.43% 0% 5048 0.2363 67.92 46.81 0% 0 0% 0 0% 0 0% 0%
20221117 46.8 46.8 45.68 46.23 -1.64% 0.09% 0% 5668 0.2618 70.3 46.19 0% 0 0% 0 0% 0 0% 0%
20221116 47.87 48.09 46.7 47 -1.03% -0.53% 0% 4470 0.2112 53.72 47.25 0% 0 0% 0 0% 0 0% 0%
20221115 45.97 47.79 45.97 47.49 3.35% 0.51% 0% 6028 0.2848 66.18 47.25 0% 0 0% 0 0% 0 0% 0%
20221114 47.05 47.63 45.82 45.95 -2.67% -1.35% 0% 6920 0.3223 73.01 46.58 0% 0 0% 0 0% 0 0% 0%
20221111 48.74 48.94 47.11 47.21 -0.72% -1.69% 0% 7162 0.3439 78.56 48.02 0% 0 0% 0 0% 0 0% 0%
20221110 49.2 49.5 47.02 47.55 -3.98% -1.25% 0% 8264 0.3979 89.49 48.15 0% 0 0% 0 0% 0 0% 0%
20221109 48.61 49.95 48.03 49.52 1.93% 0.22% 0% 7545 0.3728 81.26 49.41 0% 0 0% 0 0% 0 0% 0%
20221108 49.3 49.3 48 48.58 -1.2% 0.31% 0% 4636 0.2245 46.69 48.43 0% 0 0% 0 0% 0 0% 0%
20221107 48.89 50.15 48.7 49.17 0.43% -0.16% 0% 8693 0.4281 84.21 49.25 0% 0 0% 0 0% 0 0% 0%
20221104 48.21 49.9 48 48.96 1.37% -0.1% 0% 9581 0.4696 85.02 49.01 0% 0 0% 0 0% 0 0% 0%
20221103 46.75 48.39 46.5 48.3 2.57% 1.39% 0% 9772 0.4655 71.16 47.64 0% 0 0% 0 0% 0 0% 0%
20221102 48.31 48.78 46.46 47.09 -2.81% -0.47% 0% 12085 0.5718 92.3 47.31 0% 0 0% 0 0% 0 0% 0%
20221101 47.52 48.5 46.91 48.45 1.49% 1.59% 0% 8243 0.3931 67.7 47.69 0% 0 0% 0 0% 0 0% 0%
20221031 47.61 49.5 47.28 47.74 0.08% -1.14% 0% 6185 0.2987 53.4 48.29 0% 0 0% 0 0% 0 0% 0%
20221028 47.69 49.88 47.61 47.7 -3.25% -1.67% 0% 8921 0.4328 78.63 48.51 0% 0 0% 0 0% 0 0% 0%
20221027 50 51.78 48.95 49.3 -0.9% -1.95% 0% 11137 0.56 105.31 50.28 0% 0 0% 0 0% 0 0% 0%
20221026 50.06 50.68 48.8 49.75 -0.54% -0.12% 0% 12015 0.5985 120.8 49.81 0% 0 0% 0 0% 0 0% 0%
20221025 49.98 50.8 48.84 50.02 -0.95% 0.26% 0% 9850 0.4914 109.3 49.89 0% 0 0% 0 0% 0 0% 0%
20221024 51.01 51.96 49.55 50.5 -2.6% -0.32% 0% 17039 0.8632 213.37 50.66 0% 0 0% 0 0% 0 0% 0%
20221021 44.85 53 44.35 51.85 17.2% 5.34% 0% 30547 1.5035 455.58 49.22 0% 0 0% 0 0% 0 0% 0%
20221020 44.09 44.97 43.7 44.24 -0.25% -0.02% 0% 2495 0.1104 56.87 44.25 0% 0 0% 0 0% 0 0% 0%
20221019 45.58 45.68 44.31 44.35 -2.01% -1.36% 0% 3414 0.1535 74.85 44.96 0% 0 0% 0 0% 0 0% 0%
20221018 45.66 46.28 45.07 45.26 -1.16% -0.33% 0% 3913 0.1777 86.43 45.41 0% 0 0% 0 0% 0 0% 0%
20221017 45.25 46.37 45 45.79 0.5% 0.44% 0% 4516 0.2059 85.17 45.59 0% 0 0% 0 0% 0 0% 0%
20220720 45.39 52.56 45.39 52.56 20% 8.21% 0% 80511 3.9104 352.17 48.57 0% 0 0% 0 0% 0 0% 0%
20220719 41.98 44.06 41.41 43.8 3.2% 3.23% 0% 17764 0.7538 95.96 42.43 0% 0 0% 0 0% 0 0% 0%
20220718 41.08 42.84 41.08 42.44 -1.26% 0.69% 0% 18441 0.7772 97.82 42.15 0% 0 0% 0 0% 0 0% 0%
20220715 44.01 45.33 42.9 42.98 0.59% -2.54% 0% 25759 1.1361 138.82 44.1 0% 0 0% 0 0% 0 0% 0%
20220714 41.96 43.48 41.68 42.73 0.19% 0.23% 0% 16478 0.7024 87.12 42.63 0% 0 0% 0 0% 0 0% 0%
20220713 40.48 42.68 40.37 42.65 4.46% 1.89% 0% 20837 0.8722 105.15 41.86 0% 0 0% 0 0% 0 0% 0%
20220712 40.5 41.5 40.3 40.83 0.84% -0.34% 0% 9805 0.4017 42.57 40.97 0% 0 0% 0 0% 0 0% 0%
20220711 41.79 41.79 40.21 40.49 -3.16% -0.81% 0% 12919 0.5273 47.76 40.82 0% 0 0% 0 0% 0 0% 0%
20220708 42.79 42.95 41.8 41.81 -2.34% -1.04% 0% 11912 0.5033 37.82 42.25 0% 0 0% 0 0% 0 0% 0%
20220707 42.39 42.88 41.5 42.81 1.01% 1.33% 0% 15577 0.6581 41.6 42.25 0% 0 0% 0 0% 0 0% 0%
20220706 43.2 43.2 42.13 42.38 -2.31% -0.59% 0% 15530 0.6621 36.44 42.63 0% 0 0% 0 0% 0 0% 0%
20220705 44.7 44.92 43.13 43.38 -3.73% -0.91% 0% 20356 0.8912 41.08 43.78 0% 0 0% 0 0% 0 0% 0%
20220704 43.95 45.36 43.34 45.06 1.85% 1.17% 0% 24359 1.085 46.98 44.54 0% 0 0% 0 0% 0 0% 0%
20220701 43.57 44.61 43.35 44.24 1.51% 0.27% 0% 22269 0.9826 39.99 44.12 0% 0 0% 0 0% 0 0% 0%
20220630 43.52 44.39 43.37 43.58 -0.43% -0.41% 0% 20443 0.8945 33.67 43.76 0% 0 0% 0 0% 0 0% 0%
20220629 46 46.31 43.7 43.77 -6.27% -2.32% 0% 43149 1.9336 65.54 44.81 0% 0 0% 0 0% 0 0% 0%
20220628 48 48.39 46.66 46.7 -4.6% -1.14% 0% 41953 1.982 62.87 47.24 0% 0 0% 0 0% 0 0% 0%
20220627 47.81 49.3 46.7 48.95 1.66% 1.89% 0% 57802 2.7768 80.42 48.04 0% 0 0% 0 0% 0 0% 0%
20220624 45.3 48.69 45.3 48.15 3.88% 1.69% 0% 63318 2.9983 81.33 47.35 0% 0 0% 0 0% 0 0% 0%
20220623 47.92 48.5 45.11 46.35 -4.57% -0.47% 0% 64742 3.0151 74.51 46.57 0% 0 0% 0 0% 0 0% 0%
20220622 54 54.88 47.9 48.57 44.77% -4.26% 0% 82360 4.1782 81.51 50.73 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1