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. 卓创资讯301299
    4. 返回上一页 刷新
股票代码（例：sz301299）       233条   (进入卓创资讯股票专站) 卓创资讯股票成本分析
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 68.77 69.22 66.56 67.09 -0.97% -0.59% 0% 16492 1.113 73.52 67.49 0% 0 0% 0 0% 0 0% 0%
20230927 66.7 69.19 66.16 67.75 -0.46% -0.12% 0% 19113 1.2964 85.1 67.83 0% 0 0% 0 0% 0 0% 0%
20230926 66.5 69 65.2 68.06 2.38% 0.7% 0% 25419 1.7181 109.7 67.59 0% 0 0% 0 0% 0 0% 0%
20230925 67.22 67.71 65.44 66.88 -2.36% 0.57% 0% 25456 1.6928 105.49 66.5 0% 0 0% 0 0% 0 0% 0%
20230922 66.45 70.66 66.43 68.5 3.96% -0.2% 0% 30971 2.1257 127.53 68.64 0% 0 0% 0 0% 0 0% 0%
20230921 65.01 67.9 65.01 65.89 0.14% -1.13% 0% 17423 1.161 68.61 66.64 0% 0 0% 0 0% 0 0% 0%
20230920 64.97 67.14 64.71 65.8 0.81% -0.66% 0% 18053 1.1958 64.86 66.24 0% 0 0% 0 0% 0 0% 0%
20230919 67.41 67.48 65.17 65.27 -3.25% -1.11% 0% 17179 1.1338 58.1 66 0% 0 0% 0 0% 0 0% 0%
20230918 68.99 69.34 67.01 67.46 -2.68% -0.91% 0% 17446 1.1877 55.62 68.08 0% 0 0% 0 0% 0 0% 0%
20230915 70.78 71.41 69.04 69.32 -1.98% -1% 0% 14008 0.9809 42.85 70.02 0% 0 0% 0 0% 0 0% 0%
20230914 71.38 72.4 70.12 70.72 -2.46% -0.59% 0% 17472 1.2429 48.71 71.14 0% 0 0% 0 0% 0 0% 0%
20230913 71.41 73.09 70.75 72.5 0.55% 0.97% 0% 24784 1.7794 61.23 71.8 0% 0 0% 0 0% 0 0% 0%
20230912 75.02 75.4 71.9 72.1 -4.67% -1.48% 0% 28179 2.0621 60.15 73.18 0% 0 0% 0 0% 0 0% 0%
20230911 75.97 77.45 73.18 75.63 -1.69% 0.81% 0% 31638 2.3734 61.85 75.02 0% 0 0% 0 0% 0 0% 0%
20230908 76 77.78 72.7 76.93 2% 1.88% 0% 33248 2.5105 56.7 75.51 0% 0 0% 0 0% 0 0% 0%
20230907 75.5 77.28 74.18 75.42 0.51% -0.78% 0% 35130 2.6701 54.06 76.01 0% 0 0% 0 0% 0 0% 0%
20230906 77.59 77.92 74.01 75.04 -3.27% -0.48% 0% 31221 2.354 41.98 75.4 0% 0 0% 0 0% 0 0% 0%
20230905 82.8 82.98 76.8 77.58 -6.75% -1.22% 0% 37970 2.9823 46.25 78.54 0% 0 0% 0 0% 0 0% 0%
20230904 84.51 85.8 80.98 83.2 -1.53% 0.51% 0% 33708 2.7904 42.62 82.78 0% 0 0% 0 0% 0 0% 0%
20230901 89.01 90.74 84.18 84.49 -5.17% -2.64% 0% 41921 3.6381 55.25 86.78 0% 0 0% 0 0% 0 0% 0%
20230831 89 91.88 85.58 89.1 -5.12% 0.8% 0% 54722 4.8367 73.22 88.39 0% 0 0% 0 0% 0 0% 0%
20230830 90.84 98.33 86.9 93.91 1.32% 2.84% 0% 77339 7.0626 106.89 91.32 0% 0 0% 0 0% 0 0% 0%
20230829 87.02 96.5 87.02 92.69 6.54% -0.24% 0% 67154 6.2393 94.27 92.91 0% 0 0% 0 0% 0 0% 0%
20230828 109.49 109.49 86 87 -5.6% -10.36% 0% 86195 8.3649 132.62 97.05 0% 0 0% 0 0% 0 0% 0%
20230825 90.01 99.2 88.5 92.16 -1.73% -3.36% 0% 80772 7.7021 133.64 95.36 0% 0 0% 0 0% 0 0% 0%
20230824 95.05 103.08 92.66 93.78 0.14% -2.43% 0% 98358 9.4542 174.41 96.12 0% 0 0% 0 0% 0 0% 0%
20230823 95 100 91.8 93.65 11.3% -2.35% 0% 112515 10.7897 214.7 95.9 0% 0 0% 0 0% 0 0% 0%
20230822 76.29 84.14 75.06 84.14 19.99% 3.7% 0% 48749 3.9555 87.2 81.14 0% 0 0% 0 0% 0 0% 0%
20230821 67 72.49 67 70.12 1.87% -0.38% 0% 45325 3.1904 64.52 70.39 0% 0 0% 0 0% 0 0% 0%
20230818 73.78 74.85 68.61 68.83 -10.49% -3.44% 0% 54476 3.8829 71.48 71.28 0% 0 0% 0 0% 0 0% 0%
20230817 75.5 77.5 72.88 76.9 -1.49% 2.4% 0% 64960 4.8788 87.99 75.1 0% 0 0% 0 0% 0 0% 0%
20230816 69.81 84.48 68.75 78.06 10.15% 2.89% 0% 94880 7.1981 134.49 75.87 0% 0 0% 0 0% 0 0% 0%
20230815 69 70.92 67.91 70.87 1.39% 2% 0% 45103 3.1339 65.04 69.48 0% 0 0% 0 0% 0 0% 0%
20230814 67 70.88 66.53 69.9 -0.57% 1.54% 0% 44455 3.0602 65.92 68.84 0% 0 0% 0 0% 0 0% 0%
20230811 74 74.4 70.01 70.3 -9.83% -1.97% 0% 59776 4.2864 95.99 71.71 0% 0 0% 0 0% 0 0% 0%
20230810 77 79.29 72.88 77.96 -0.18% 2.7% 0% 72798 5.526 132.08 75.91 0% 0 0% 0 0% 0 0% 0%
20230809 77.5 82.49 76.82 78.1 -3.57% -1.34% 0% 74957 5.9333 161.79 79.16 0% 0 0% 0 0% 0 0% 0%
20230808 84.38 87 78.46 80.99 -7.82% -2.41% 0% 97483 8.0904 257.45 82.99 0% 0 0% 0 0% 0 0% 0%
20230807 74.1 88.56 74 87.86 19.05% 10.02% 0% 100922 8.0593 336.17 79.86 0% 0 0% 0 0% 0 0% 0%
20230804 63.14 73.8 60.34 73.8 20% 8.37% 0% 73759 5.0228 308.9 68.1 0% 0 0% 0 0% 0 0% 0%
20230803 58.12 67.95 58.12 61.5 5.51% -0.44% 0% 47875 2.9573 246.35 61.77 0% 0 0% 0 0% 0 0% 0%
20230802 55.9 59 54.36 58.29 3.83% 2.12% 0% 32390 1.8489 185.86 57.08 0% 0 0% 0 0% 0 0% 0%
20230801 53.4 57 52.77 56.14 2.73% 1.7% 0% 24625 1.3592 150.96 55.2 0% 0 0% 0 0% 0 0% 0%
20230731 56.49 57.48 54 54.65 -3.27% -1.48% 0% 22858 1.268 146.06 55.47 0% 0 0% 0 0% 0 0% 0%
20230728 51.93 56.6 50.16 56.5 8.86% 4.67% 0% 29943 1.6164 179.2 53.98 0% 0 0% 0 0% 0 0% 0%
20230727 53.48 53.67 51.7 51.9 -2.95% -0.99% 0% 6807 0.3568 36.84 52.42 0% 0 0% 0 0% 0 0% 0%
20230726 54.6 54.64 53.39 53.48 -2.71% -0.72% 0% 7588 0.4088 36.91 53.87 0% 0 0% 0 0% 0 0% 0%
20230725 53.2 55.28 52.7 54.97 4.64% 1.18% 0% 11497 0.6246 54.07 54.33 0% 0 0% 0 0% 0 0% 0%
20230724 52.5 53.66 51.52 52.53 -0.06% -0.11% 0% 6631 0.3487 30.01 52.59 0% 0 0% 0 0% 0 0% 0%
20230721 54.09 55.45 52.5 52.56 -4.66% -1.72% 0% 13981 0.7477 61.98 53.48 0% 0 0% 0 0% 0 0% 0%
20230720 57.4 57.85 54.6 55.13 -4.21% -1.34% 0% 15658 0.8749 71.08 55.88 0% 0 0% 0 0% 0 0% 0%
20230719 56.21 58.5 56.21 57.55 1.71% 0.28% 0% 15250 0.8752 71.86 57.39 0% 0 0% 0 0% 0 0% 0%
20230718 59.09 59.48 56.2 56.58 -4.36% -0.77% 0% 17686 1.0085 81.26 57.02 0% 0 0% 0 0% 0 0% 0%
20230717 61 62.75 58.5 59.16 -4.19% -1.42% 0% 26401 1.5844 126.02 60.01 0% 0 0% 0 0% 0 0% 0%
20230714 57.98 62.96 57.97 61.75 4.31% 1.5% 0% 37209 2.2638 178.6 60.84 0% 0 0% 0 0% 0 0% 0%
20230713 55.1 60.95 54.39 59.2 7.6% 2.26% 0% 29205 1.6906 148.96 57.89 0% 0 0% 0 0% 0 0% 0%
20230712 57.9 58 55.02 55.02 -4.06% -2.69% 0% 13511 0.7639 80.98 56.54 0% 0 0% 0 0% 0 0% 0%
20230711 57.8 58.78 56.9 57.35 -1.12% -0.43% 0% 9694 0.5584 51.24 57.6 0% 0 0% 0 0% 0 0% 0%
20230710 56.93 58.16 56.21 58 1.36% 0.96% 0% 9552 0.5488 53.66 57.45 0% 0 0% 0 0% 0 0% 0%
20230707 57.48 58.4 56.2 57.22 -1.7% 0.05% 0% 11668 0.6673 59.63 57.19 0% 0 0% 0 0% 0 0% 0%
20230706 58.05 59.5 57.6 58.21 -0.51% -0.48% 0% 12847 0.7514 57.22 58.49 0% 0 0% 0 0% 0 0% 0%
20230705 60.07 61.99 58 58.51 -1.7% -1.83% 0% 18842 1.1229 71.02 59.6 0% 0 0% 0 0% 0 0% 0%
20230704 58.46 60.22 57.41 59.52 0.83% 1.04% 0% 19673 1.159 56.95 58.91 0% 0 0% 0 0% 0 0% 0%
20230703 57.6 60.3 55.57 59.03 3.45% 1.65% 0% 29336 1.7035 77.57 58.07 0% 0 0% 0 0% 0 0% 0%
20230630 56.71 57.37 55.6 57.06 0.4% 0.83% 0% 17309 0.9795 45.97 56.59 0% 0 0% 0 0% 0 0% 0%
20230629 56.52 57.65 56.12 56.83 -0.66% -0.02% 0% 17337 0.9855 45.23 56.84 0% 0 0% 0 0% 0 0% 0%
20230628 59.52 59.62 54.52 57.21 -3.88% 0.6% 0% 20563 1.1695 52.84 56.87 0% 0 0% 0 0% 0 0% 0%
20230627 60.61 60.99 58.72 59.52 -1.23% 0.1% 0% 15576 0.9261 42 59.46 0% 0 0% 0 0% 0 0% 0%
20230626 64 64.54 59.68 60.26 -7.46% -2.32% 0% 24256 1.4963 66.97 61.69 0% 0 0% 0 0% 0 0% 0%
20230621 68.01 68.58 64.56 65.12 -6.85% -1% 0% 34098 2.2428 98.91 65.78 0% 0 0% 0 0% 0 0% 0%
20230620 69.3 73.68 67.77 69.91 0.01% -0.67% 0% 53499 3.7652 167.02 70.38 0% 0 0% 0 0% 0 0% 0%
20230619 63.65 73.69 60.08 69.9 9.82% 8.62% 0% 82216 5.2907 255.39 64.35 0% 0 0% 0 0% 0 0% 0%
20230616 52.87 63.65 52.81 63.65 20% 7.03% 0% 46569 2.7695 163.11 59.47 0% 0 0% 0 0% 0 0% 0%
20230615 54.27 55.21 52.87 53.04 -2.87% -1.5% 0% 19159 1.0318 68.79 53.85 0% 0 0% 0 0% 0 0% 0%
20230614 55.41 56.35 53.75 54.61 0.29% -0.85% 0% 26174 1.4417 95.71 55.08 0% 0 0% 0 0% 0 0% 0%
20230613 52.02 54.87 52.01 54.45 3.71% 1.11% 0% 24263 1.3065 89.89 53.85 0% 0 0% 0 0% 0 0% 0%
20230612 52.25 53.99 52.24 52.5 -2.02% -0.62% 0% 20079 1.0608 76.06 52.83 0% 0 0% 0 0% 0 0% 0%
20230609 53.52 54.78 52.71 53.58 0.64% -0.11% 0% 22298 1.1961 88.99 53.64 0% 0 0% 0 0% 0 0% 0%
20230608 57.39 57.4 52.7 53.24 -5.13% -1.35% 0% 33703 1.819 141.99 53.97 0% 0 0% 0 0% 0 0% 0%
20230607 53.98 56.46 52.62 56.12 2.97% 2.71% 0% 38054 2.0793 175.34 54.64 0% 0 0% 0 0% 0 0% 0%
20230606 53.55 55.48 52.55 54.5 0.89% 0.66% 0% 34315 1.8579 177.24 54.14 0% 0 0% 0 0% 0 0% 0%
20230605 52 54.54 51.01 54.02 4.59% 1.77% 0% 27255 1.4468 158.34 53.08 0% 0 0% 0 0% 0 0% 0%
20230602 50.91 51.77 50.53 51.65 1.43% 0.62% 0% 13818 0.7093 87.08 51.33 0% 0 0% 0 0% 0 0% 0%
20230601 49.99 51.82 49.71 50.92 1.19% -0.35% 0% 19132 0.9776 146.55 51.1 0% 0 0% 0 0% 0 0% 0%
20230531 48.01 50.9 47.81 50.32 4.18% 1.41% 0% 17138 0.8504 132.12 49.62 0% 0 0% 0 0% 0 0% 0%
20230530 46.7 48.67 46.25 48.3 3.12% 1.22% 0% 13299 0.6346 85.11 47.72 0% 0 0% 0 0% 0 0% 0%
20230529 47.76 48.38 46.81 46.84 -1.93% -1.53% 0% 10708 0.5094 71.15 47.57 0% 0 0% 0 0% 0 0% 0%
20230526 48.32 48.6 47.31 47.76 -1.14% -0.1% 0% 9377 0.4483 61.43 47.81 0% 0 0% 0 0% 0 0% 0%
20230525 49.67 50.5 47 48.31 -3.19% -0.02% 0% 14465 0.6989 93.85 48.32 0% 0 0% 0 0% 0 0% 0%
20230524 49.55 50.59 48.2 49.9 1.11% 0.91% 0% 10374 0.513 69.63 49.45 0% 0 0% 0 0% 0 0% 0%
20230523 50.6 50.63 49.18 49.35 -2.53% -0.6% 0% 10196 0.5062 69.75 49.65 0% 0 0% 0 0% 0 0% 0%
20230522 51.63 51.69 49.9 50.63 -1.94% -0.24% 0% 9961 0.5055 67.9 50.75 0% 0 0% 0 0% 0 0% 0%
20230519 52.75 53.14 51.25 51.63 -2.25% -0.64% 0% 13417 0.6972 90.86 51.96 0% 0 0% 0 0% 0 0% 0%
20230518 51.01 52.94 50.33 52.82 2.8% 1.69% 0% 14552 0.7559 99.59 51.94 0% 0 0% 0 0% 0 0% 0%
20230517 49.78 52.32 49.59 51.38 3.17% 0.25% 0% 13359 0.6846 92.81 51.25 0% 0 0% 0 0% 0 0% 0%
20230516 50.81 51.44 49.67 49.8 -2.56% -1.25% 0% 9054 0.4566 62.29 50.43 0% 0 0% 0 0% 0 0% 0%
20230515 51.98 52.5 49.71 51.11 -2.65% 0.49% 0% 14894 0.7575 98.86 50.86 0% 0 0% 0 0% 0 0% 0%
20230510 50.01 52.99 50.01 51.65 0.04% -0.39% 0% 14358 0.7445 99.25 51.85 0% 0 0% 0 0% 0 0% 0%
20230509 52.5 54.34 51.6 51.63 -0.33% -2.25% 0% 15620 0.8251 98.32 52.82 0% 0 0% 0 0% 0 0% 0%
20230508 52.29 52.76 50.21 51.8 -1.69% 0.94% 0% 12846 0.6593 73.25 51.32 0% 0 0% 0 0% 0 0% 0%
20230505 51.96 53.25 51.13 52.69 0.5% 0.57% 0% 15541 0.8142 83.96 52.39 0% 0 0% 0 0% 0 0% 0%
20230504 50.61 53.32 49.5 52.43 1.88% 2.12% 0% 15803 0.8114 81.03 51.34 0% 0 0% 0 0% 0 0% 0%
20230428 48.73 51.77 48.49 51.46 5.36% 1.7% 0% 13165 0.6662 63.39 50.6 0% 0 0% 0 0% 0 0% 0%
20230427 49.22 50.17 48.65 48.84 -1.73% -1.23% 0% 11168 0.5523 45.61 49.45 0% 0 0% 0 0% 0 0% 0%
20230426 51.98 51.98 49.18 49.7 -3.31% -1.21% 0% 12389 0.6233 42.15 50.31 0% 0 0% 0 0% 0 0% 0%
20230425 52.83 53.61 49.81 51.4 -3.33% 0.51% 0% 15637 0.7996 47.3 51.14 0% 0 0% 0 0% 0 0% 0%
20230424 53.8 54.65 52.67 53.17 -1.83% -0.49% 0% 13779 0.7362 39.75 53.43 0% 0 0% 0 0% 0 0% 0%
20230421 60.19 60.19 53.81 54.16 -9.2% -2.92% 0% 25956 1.4481 72.31 55.79 0% 0 0% 0 0% 0 0% 0%
20230420 57.99 60.63 57.71 59.65 4.21% 0.54% 0% 23194 1.3761 67.95 59.33 0% 0 0% 0 0% 0 0% 0%
20230419 58.13 60.87 57 57.24 -3.91% -3.16% 0% 21694 1.2823 60.95 59.11 0% 0 0% 0 0% 0 0% 0%
20230418 59.92 60.77 58.43 59.57 -1.7% -0.08% 0% 18046 1.0759 45.86 59.62 0% 0 0% 0 0% 0 0% 0%
20230417 63 63 59.65 60.6 -3.66% -0.2% 0% 20293 1.2321 50.44 60.72 0% 0 0% 0 0% 0 0% 0%
20230414 65.88 66.98 62.12 63.7 -4.75% -0.64% 0% 34294 2.1985 91.12 64.11 0% 0 0% 0 0% 0 0% 0%
20230413 62.94 71.2 61.98 66.88 5.06% 0.78% 0% 48583 3.2241 142.06 66.36 0% 0 0% 0 0% 0 0% 0%
20230412 63.98 64.08 60.39 63.66 1.68% 2.22% 0% 43668 2.7195 132.05 62.28 0% 0 0% 0 0% 0 0% 0%
20230411 61.4 65 57.86 62.61 5.05% 1.41% 0% 39351 2.4295 130.16 61.74 0% 0 0% 0 0% 0 0% 0%
20230410 59.81 65.39 58.58 59.6 -1.16% -3.25% 0% 36497 2.2481 130.44 61.6 0% 0 0% 0 0% 0 0% 0%
20230407 60.1 60.3 56.66 60.3 0% 3.52% 0% 29358 1.71 102.58 58.25 0% 0 0% 0 0% 0 0% 0%
20230406 63.1 63.16 58.05 60.3 -6.21% 0.18% 0% 36331 2.1867 133.64 60.19 0% 0 0% 0 0% 0 0% 0%
20230404 61.22 66.4 60.51 64.29 6.76% 3.19% 0% 59812 3.726 232.1 62.3 0% 0 0% 0 0% 0 0% 0%
20230403 56.45 62.2 56.09 60.22 5.74% 1.18% 0% 35075 2.0878 141.61 59.52 0% 0 0% 0 0% 0 0% 0%
20230331 58.01 58.5 54.5 56.95 -1.81% 1.14% 0% 17391 0.9793 66.01 56.31 0% 0 0% 0 0% 0 0% 0%
20230330 59.99 59.99 57.51 58 -3.01% -0.89% 0% 13585 0.795 52.78 58.52 0% 0 0% 0 0% 0 0% 0%
20230329 56.2 60.3 55.29 59.8 7.75% 2.96% 0% 19111 1.1099 74.14 58.08 0% 0 0% 0 0% 0 0% 0%
20230328 58.04 58.78 55.33 55.5 -5.77% -2.1% 0% 14513 0.8227 56.62 56.69 0% 0 0% 0 0% 0 0% 0%
20230327 58.37 60.85 57.12 58.9 0.02% 0.87% 0% 16817 0.9819 67.34 58.39 0% 0 0% 0 0% 0 0% 0%
20230324 59.8 62.88 58.2 58.89 -0.78% -1.65% 0% 27807 1.665 113.53 59.88 0% 0 0% 0 0% 0 0% 0%
20230323 60 61.02 58.5 59.35 -1.18% -0.49% 0% 22889 1.3651 102.71 59.64 0% 0 0% 0 0% 0 0% 0%
20230322 58.31 60.66 56.58 60.06 3.11% 2.14% 0% 31944 1.8782 145.69 58.8 0% 0 0% 0 0% 0 0% 0%
20230321 53.33 59.75 52.5 58.25 7.35% 3.45% 0% 43165 2.4305 210.77 56.31 0% 0 0% 0 0% 0 0% 0%
20230320 50.42 56.56 50.41 54.26 7.51% 1.16% 0% 40469 2.1709 226.08 53.64 0% 0 0% 0 0% 0 0% 0%
20230317 48.88 52.51 48.12 50.47 0.14% 0.42% 0% 23564 1.1844 153.91 50.26 0% 0 0% 0 0% 0 0% 0%
20230316 50.65 51.2 49.25 50.4 -1.6% 0.6% 0% 13780 0.6904 101.13 50.1 0% 0 0% 0 0% 0 0% 0%
20230315 51.98 52.33 50.81 51.22 -1.2% -0.52% 0% 11990 0.6174 92.4 51.49 0% 0 0% 0 0% 0 0% 0%
20230314 52.03 53.53 51.38 51.84 -0.73% -0.58% 0% 14917 0.7777 114.99 52.14 0% 0 0% 0 0% 0 0% 0%
20230313 50.7 53.86 50.31 52.22 2.88% 0.1% 0% 19283 1.006 157.62 52.17 0% 0 0% 0 0% 0 0% 0%
20230310 49.89 52.31 49.62 50.76 1.72% -1.05% 0% 16799 0.8618 152.46 51.3 0% 0 0% 0 0% 0 0% 0%
20230309 50 50.27 49.06 49.9 -0.24% 0.65% 0% 6146 0.3047 60.5 49.58 0% 0 0% 0 0% 0 0% 0%
20230308 48.49 50.5 48.09 50.02 2.92% 0.3% 0% 10552 0.5262 102.26 49.87 0% 0 0% 0 0% 0 0% 0%
20230307 49.95 51.3 48.57 48.6 -1.42% -2.61% 0% 9569 0.4775 96.56 49.9 0% 0 0% 0 0% 0 0% 0%
20230306 49.72 50.07 49.01 49.3 -1.2% -0.04% 0% 4783 0.2359 47 49.32 0% 0 0% 0 0% 0 0% 0%
20230303 50.3 50.49 49.41 49.9 -0.91% -0.06% 0% 5758 0.2875 54.27 49.93 0% 0 0% 0 0% 0 0% 0%
20230302 50 51 49.85 50.36 0.22% -0.12% 0% 9349 0.4714 79.35 50.42 0% 0 0% 0 0% 0 0% 0%
20230301 48.41 50.5 48.02 50.25 3.8% 0.48% 0% 13842 0.6923 102.95 50.01 0% 0 0% 0 0% 0 0% 0%
20230228 48.01 49.37 47.72 48.41 2.02% -0.37% 0% 7250 0.3523 55.1 48.59 0% 0 0% 0 0% 0 0% 0%
20230227 48.23 48.75 47.35 47.45 -2.06% -1.17% 0% 6728 0.323 50.13 48.01 0% 0 0% 0 0% 0 0% 0%
20230224 49.19 49.59 48.43 48.45 -1.5% -1.08% 0% 5513 0.27 40.6 48.98 0% 0 0% 0 0% 0 0% 0%
20230223 50 50.16 48.89 49.19 -1.48% -0.73% 0% 5806 0.2877 40.3 49.55 0% 0 0% 0 0% 0 0% 0%
20230222 49.82 50.6 49.09 49.93 -0.28% -0.24% 0% 7276 0.3642 47.87 50.05 0% 0 0% 0 0% 0 0% 0%
20230221 51.16 52.38 49.88 50.07 -2.53% -1.28% 0% 11937 0.6054 74.61 50.72 0% 0 0% 0 0% 0 0% 0%
20230220 50.76 51.69 49.75 51.37 0.49% 1.44% 0% 11476 0.5811 67.21 50.64 0% 0 0% 0 0% 0 0% 0%
20230217 52.59 53.29 49.9 51.12 -2.81% -0.14% 0% 19711 1.0091 115.68 51.19 0% 0 0% 0 0% 0 0% 0%
20230216 51.93 55.97 51.19 52.6 0.82% -2.34% 0% 25099 1.3519 160.89 53.86 0% 0 0% 0 0% 0 0% 0%
20230215 50.95 52.41 50.95 52.17 1.72% 0.58% 0% 8294 0.4302 55.36 51.87 0% 0 0% 0 0% 0 0% 0%
20230214 52.67 52.85 51.28 51.29 -2.43% -1.14% 0% 10163 0.5273 63.94 51.88 0% 0 0% 0 0% 0 0% 0%
20230213 52.32 53.25 52.11 52.57 -0.81% 0.11% 0% 10356 0.5438 65.8 52.51 0% 0 0% 0 0% 0 0% 0%
20230210 53.57 54.5 52.25 53 -1.3% -0.99% 0% 15147 0.8108 95.52 53.53 0% 0 0% 0 0% 0 0% 0%
20230209 52.09 53.94 51.7 53.7 3.27% 0.86% 0% 16151 0.8599 102.36 53.24 0% 0 0% 0 0% 0 0% 0%
20230208 53.27 53.3 50.9 52 -3.06% 0.1% 0% 15868 0.8244 99.26 51.95 0% 0 0% 0 0% 0 0% 0%
20230207 52.22 53.98 51.42 53.64 2.9% 1.19% 0% 20827 1.1041 132.12 53.01 0% 0 0% 0 0% 0 0% 0%
20230206 52.82 52.82 51.14 52.13 -1.46% 0.23% 0% 12506 0.6504 81.19 52.01 0% 0 0% 0 0% 0 0% 0%
20230203 52.81 53.28 51.86 52.9 0.19% 0.67% 0% 12945 0.6802 79.6 52.55 0% 0 0% 0 0% 0 0% 0%
20230202 52.8 53.41 52 52.8 -0.36% 0.65% 0% 13734 0.7205 86.23 52.46 0% 0 0% 0 0% 0 0% 0%
20230201 50.73 53 50.41 52.99 4.89% 1.94% 0% 17103 0.889 107.56 51.98 0% 0 0% 0 0% 0 0% 0%
20230131 51.49 51.5 49.8 50.52 -1.88% 0.3% 0% 10497 0.5287 64.14 50.37 0% 0 0% 0 0% 0 0% 0%
20230130 52.5 52.5 51.21 51.49 0.14% -0.58% 0% 14358 0.7436 89.49 51.79 0% 0 0% 0 0% 0 0% 0%
20230120 51.42 52.99 50.55 51.42 -0.79% -0.43% 0% 14410 0.7442 88.3 51.64 0% 0 0% 0 0% 0 0% 0%
20230119 50.35 52.84 50.35 51.83 1.13% -0.33% 0% 15297 0.7954 92.09 52 0% 0 0% 0 0% 0 0% 0%
20230118 48.82 51.35 48.82 51.25 4.57% 1.44% 0% 17065 0.8621 95.36 50.52 0% 0 0% 0 0% 0 0% 0%
20230117 49.88 50.59 49.01 49.01 -3.22% -1.23% 0% 14970 0.7428 78.36 49.62 0% 0 0% 0 0% 0 0% 0%
20230116 49.75 52.35 49.7 50.64 2.47% -0.86% 0% 22747 1.1619 109.93 51.08 0% 0 0% 0 0% 0 0% 0%
20230113 48.61 49.56 48.36 49.42 1.1% 0.71% 0% 9654 0.4737 44.34 49.07 0% 0 0% 0 0% 0 0% 0%
20230112 49.28 49.97 48.03 48.88 -0.77% -0.08% 0% 12924 0.6323 54.04 48.92 0% 0 0% 0 0% 0 0% 0%
20230111 50.35 51.84 49.2 49.26 -2.22% -2.51% 0% 17067 0.8624 68.53 50.53 0% 0 0% 0 0% 0 0% 0%
20230110 49.87 50.72 48.62 50.38 0.52% 1.21% 0% 11739 0.5844 40.87 49.78 0% 0 0% 0 0% 0 0% 0%
20230109 50 50.9 49.25 50.12 -1.24% 0.4% 0% 17249 0.861 54.55 49.92 0% 0 0% 0 0% 0 0% 0%
20230106 50.01 51.8 49 50.75 0.5% 0.24% 0% 24107 1.2206 69.54 50.63 0% 0 0% 0 0% 0 0% 0%
20230105 51.93 52 50.2 50.5 -2.15% -0.65% 0% 17882 0.9089 49.19 50.83 0% 0 0% 0 0% 0 0% 0%
20230104 53.6 53.6 50.91 51.61 -3.89% -0.37% 0% 24929 1.2912 66.57 51.8 0% 0 0% 0 0% 0 0% 0%
20230103 49.6 54.3 49.51 53.7 7.62% 2.95% 0% 34891 1.8199 86.52 52.16 0% 0 0% 0 0% 0 0% 0%
20221230 47.81 50.88 47.81 49.9 3.36% 1.07% 0% 25302 1.2492 57.12 49.37 0% 0 0% 0 0% 0 0% 0%
20221229 49.56 50.59 47.7 48.28 -5.11% -1.05% 0% 30336 1.4802 63.32 48.79 0% 0 0% 0 0% 0 0% 0%
20221228 51.4 52.75 49.77 50.88 -2.06% -0.31% 0% 29453 1.5034 58.01 51.04 0% 0 0% 0 0% 0 0% 0%
20221227 57.38 58.35 50.75 51.95 -8.49% -2.24% 0% 48356 2.5697 97.44 53.14 0% 0 0% 0 0% 0 0% 0%
20221226 55.3 58.25 54.66 56.77 0.91% 0.48% 0% 36715 2.0744 79.97 56.5 0% 0 0% 0 0% 0 0% 0%
20221223 54.01 58.45 53.05 56.26 3.04% -0.16% 0% 46530 2.6219 100.24 56.35 0% 0 0% 0 0% 0 0% 0%
20221222 52.8 54.96 51.19 54.6 4.22% 2.23% 0% 39702 2.1205 86.9 53.41 0% 0 0% 0 0% 0 0% 0%
20221221 52.06 54.6 50.74 52.39 -2.07% -0.34% 0% 33535 1.763 77.02 52.57 0% 0 0% 0 0% 0 0% 0%
20221220 58.29 59.89 52.02 53.5 -3.08% -2.3% 0% 53233 2.915 132.16 54.76 0% 0 0% 0 0% 0 0% 0%
20221219 54.9 58.84 54.52 55.2 -1.08% -2.49% 0% 47944 2.7143 133.68 56.61 0% 0 0% 0 0% 0 0% 0%
20221216 54.84 56.3 52.47 55.8 -3.63% 3.51% 0% 63510 3.424 169.72 53.91 0% 0 0% 0 0% 0 0% 0%
20221215 48.21 57.9 48.01 57.9 20% 6.55% 0% 73724 4.0058 200.34 54.34 0% 0 0% 0 0% 0 0% 0%
20221214 47.65 48.7 42.9 48.25 2.99% 2.22% 0% 41402 1.9542 110.44 47.2 0% 0 0% 0 0% 0 0% 0%
20221213 45.14 48.55 45.14 46.85 1.85% -0.68% 0% 45275 2.1356 143.95 47.17 0% 0 0% 0 0% 0 0% 0%
20221212 45.58 47.4 44.78 46 6.43% 0.04% 0% 49637 2.2823 175.07 45.98 0% 0 0% 0 0% 0 0% 0%
20221209 43.5 44.15 42.9 43.22 -0.76% -0.21% 0% 19772 0.8564 77.55 43.31 0% 0 0% 0 0% 0 0% 0%
20221208 43.9 44.3 43.55 43.55 -0.8% -0.71% 0% 13650 0.5987 56.5 43.86 0% 0 0% 0 0% 0 0% 0%
20221207 44.73 44.95 43.53 43.9 -2.44% -0.32% 0% 20486 0.9023 86.25 44.04 0% 0 0% 0 0% 0 0% 0%
20221206 45.88 46.28 44.75 45 -1.92% -0.97% 0% 24206 1.0998 107.48 45.44 0% 0 0% 0 0% 0 0% 0%
20221205 46.86 49.58 44.68 45.88 -2.82% -1.1% 0% 55661 2.5821 269.32 46.39 0% 0 0% 0 0% 0 0% 0%
20221202 39.3 47.21 39.3 47.21 20.01% 5.9% 0% 72912 3.2503 432.22 44.58 0% 0 0% 0 0% 0 0% 0%
20221201 38.75 39.68 38.67 39.34 2.58% 0.2% 0% 12088 0.4746 90.09 39.26 0% 0 0% 0 0% 0 0% 0%
20221130 38.8 38.97 38.22 38.35 -1.31% -0.23% 0% 7780 0.2991 53.16 38.44 0% 0 0% 0 0% 0 0% 0%
20221129 37.8 39.38 37.8 38.86 2.18% 0.39% 0% 8429 0.3263 54.3 38.71 0% 0 0% 0 0% 0 0% 0%
20221128 37.8 38.3 37.64 38.03 -1.58% 0.11% 0% 7679 0.2917 43.16 37.99 0% 0 0% 0 0% 0 0% 0%
20221125 39.1 39.36 38.53 38.64 -1.38% -0.64% 0% 10492 0.408 57.15 38.89 0% 0 0% 0 0% 0 0% 0%
20221124 39.78 40 38.97 39.18 -1.61% -0.66% 0% 11749 0.4634 60.52 39.44 0% 0 0% 0 0% 0 0% 0%
20221123 39.54 40.1 38.38 39.82 1.04% 1.04% 0% 17419 0.6864 86.28 39.41 0% 0 0% 0 0% 0 0% 0%
20221122 40.08 40.39 39.35 39.41 -1.55% -1.25% 0% 12291 0.4905 59.44 39.91 0% 0 0% 0 0% 0 0% 0%
20221121 40.61 40.72 39 40.03 -1.21% 0.73% 0% 12480 0.4959 55.59 39.74 0% 0 0% 0 0% 0 0% 0%
20221118 42.37 42.38 40.4 40.52 -4.41% -2.31% 0% 22745 0.9435 95.39 41.48 0% 0 0% 0 0% 0 0% 0%
20221117 41.6 42.45 41.21 42.39 1.65% 1.1% 0% 19631 0.8232 78.54 41.93 0% 0 0% 0 0% 0 0% 0%
20221116 41.59 42.2 41.08 41.7 -0.57% 0.53% 0% 18723 0.7767 71.71 41.48 0% 0 0% 0 0% 0 0% 0%
20221115 40.02 42.51 40.02 41.94 4.22% 0.82% 0% 25891 1.077 94.82 41.6 0% 0 0% 0 0% 0 0% 0%
20221114 40.67 41.4 39.75 40.24 -1.06% -0.35% 0% 16559 0.6687 57.81 40.38 0% 0 0% 0 0% 0 0% 0%
20221111 41.99 42.26 40.65 40.67 -0.83% -2.05% 0% 22052 0.9156 74.94 41.52 0% 0 0% 0 0% 0 0% 0%
20221110 41.35 42.46 40.9 41.01 -1.58% -1.61% 0% 18053 0.7525 57.66 41.68 0% 0 0% 0 0% 0 0% 0%
20221109 42.95 43 41.61 41.67 -2.98% -1.02% 0% 23339 0.9825 66.57 42.1 0% 0 0% 0 0% 0 0% 0%
20221108 42.61 43.76 41.73 42.95 1.06% 0.51% 0% 27338 1.1682 73.25 42.73 0% 0 0% 0 0% 0 0% 0%
20221107 41.49 43.24 41.31 42.5 1.94% 0.73% 0% 34884 1.4719 82.48 42.19 0% 0 0% 0 0% 0 0% 0%
20221104 40.2 42.5 40.1 41.69 3.4% 0.65% 0% 37828 1.5668 81.19 41.42 0% 0 0% 0 0% 0 0% 0%
20221103 39.7 40.74 39.27 40.32 0.47% 0.77% 0% 29289 1.1718 55.46 40.01 0% 0 0% 0 0% 0 0% 0%
20221102 39.63 40.87 39.62 40.13 0.35% -0.37% 0% 32105 1.2932 55.57 40.28 0% 0 0% 0 0% 0 0% 0%
20221101 39.5 41 39.06 39.99 1.45% 0.35% 0% 32341 1.2888 47.71 39.85 0% 0 0% 0 0% 0 0% 0%
20221031 38 39.73 37.5 39.42 2.92% 0.92% 0% 33565 1.3109 45.82 39.06 0% 0 0% 0 0% 0 0% 0%
20221028 40 41.6 38.01 38.3 -6.99% -3.58% 0% 44078 1.7508 57.3 39.72 0% 0 0% 0 0% 0 0% 0%
20221027 39.67 42.76 39.28 41.18 3.99% 0.12% 0% 59631 2.4526 75.65 41.13 0% 0 0% 0 0% 0 0% 0%
20221026 39.98 41.55 38.42 39.6 -3.23% -0.58% 0% 54181 2.1583 64 39.83 0% 0 0% 0 0% 0 0% 0%
20221025 46.57 46.57 40.88 40.92 -13.67% -5.39% 0% 70692 3.0575 84.62 43.25 0% 0 0% 0 0% 0 0% 0%
20221024 44.34 48.51 44 47.4 3.16% 1.35% 0% 62654 2.9304 78.15 46.77 0% 0 0% 0 0% 0 0% 0%
20221021 45.7 49.6 45.7 45.95 1.79% -2.98% 0% 71849 3.4029 84.52 47.36 0% 0 0% 0 0% 0 0% 0%
20221020 42.66 47.47 42.22 45.14 -7.29% 1.01% 0% 73982 3.3063 76.04 44.69 0% 0 0% 0 0% 0 0% 0%
20221019 50.88 55.28 48.58 48.69 62.35% -5.35% 0% 97924 5.0377 92.83 51.44 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