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. 鑫磊股份301317
    4. 返回上一页 刷新
股票代码（例：sz301317）       168条   (进入鑫磊股份股票专站) 鑫磊股份股票成本分析
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 22.21 22.59 22.21 22.32 0% 0% 0% 5703 0.1273 32.9 22.32 0% 0 0% 0 0% 0 0% 0%
20230927 22.12 22.68 22.02 22.32 0.9% -0.49% 0% 8309 0.1864 44.52 22.43 0% 0 0% 0 0% 0 0% 0%
20230926 22.02 22.28 21.85 22.12 0.45% 0.05% 0% 6065 0.1341 31.89 22.11 0% 0 0% 0 0% 0 0% 0%
20230925 22.15 22.28 21.8 22.02 -0.94% 0.18% 0% 5078 0.1116 26.2 21.98 0% 0 0% 0 0% 0 0% 0%
20230922 21.6 22.25 21.49 22.23 2.92% 1.18% 0% 6646 0.146 33.74 21.97 0% 0 0% 0 0% 0 0% 0%
20230921 21.9 21.94 21.5 21.6 -0.96% -0.18% 0% 4228 0.0915 20.49 21.64 0% 0 0% 0 0% 0 0% 0%
20230920 21.88 22.12 21.74 21.81 -0.77% -0.5% 0% 4535 0.0994 20.92 21.92 0% 0 0% 0 0% 0 0% 0%
20230919 22.32 22.34 21.7 21.98 -1.61% 0.23% 0% 7378 0.1618 30.38 21.93 0% 0 0% 0 0% 0 0% 0%
20230918 22.2 22.75 22 22.34 0.45% -0.45% 0% 8020 0.18 30.78 22.44 0% 0 0% 0 0% 0 0% 0%
20230915 22.39 22.54 22.1 22.24 -0.45% -0.09% 0% 5130 0.1142 18.87 22.26 0% 0 0% 0 0% 0 0% 0%
20230914 22.49 22.67 22.15 22.34 -0.58% 0.04% 0% 6215 0.1388 21.93 22.33 0% 0 0% 0 0% 0 0% 0%
20230913 23.2 23.2 22.21 22.47 -2.73% -0.31% 0% 9739 0.2195 32.26 22.54 0% 0 0% 0 0% 0 0% 0%
20230912 23.46 23.6 23.01 23.1 -1.7% -0.22% 0% 8446 0.1955 26.48 23.15 0% 0 0% 0 0% 0 0% 0%
20230911 23.3 23.65 23 23.5 0.86% 0.6% 0% 7955 0.1858 22.83 23.36 0% 0 0% 0 0% 0 0% 0%
20230908 23.2 23.55 23.2 23.3 0.43% -0.34% 0% 8375 0.1958 21.76 23.38 0% 0 0% 0 0% 0 0% 0%
20230907 23.7 23.7 23.16 23.2 -1.94% -0.64% 0% 9112 0.2128 22.26 23.35 0% 0 0% 0 0% 0 0% 0%
20230906 23.64 23.84 23.39 23.66 -0.38% 0.13% 0% 15565 0.3678 35.32 23.63 0% 0 0% 0 0% 0 0% 0%
20230905 23.6 24.3 23.28 23.75 1.02% -0.08% 0% 20481 0.4868 44.04 23.77 0% 0 0% 0 0% 0 0% 0%
20230904 23.63 23.88 23.43 23.51 -0.38% -0.08% 0% 8235 0.1938 16.73 23.53 0% 0 0% 0 0% 0 0% 0%
20230901 23.78 23.8 23.48 23.6 0.25% -0.08% 0% 6860 0.162 13.36 23.62 0% 0 0% 0 0% 0 0% 0%
20230831 23.48 24 23.13 23.54 1.07% -0.34% 0% 14453 0.3414 26.87 23.62 0% 0 0% 0 0% 0 0% 0%
20230830 22.86 23.75 22.66 23.29 1.93% -0.3% 0% 14791 0.3455 26.51 23.36 0% 0 0% 0 0% 0 0% 0%
20230829 21.59 22.98 21.43 22.85 3.96% 0.97% 0% 18579 0.4204 126.42 22.63 0% 0 0% 0 0% 0 0% 0%
20230828 22.98 23.1 21.4 21.98 -0.5% -0.81% 0% 19647 0.4354 139.76 22.16 0% 0 0% 0 0% 0 0% 0%
20230825 22.75 23.48 21.96 22.09 -2.69% -2.56% 0% 19975 0.4529 36.9 22.67 0% 0 0% 0 0% 0 0% 0%
20230824 22.94 22.98 22.28 22.7 -1.86% 0.53% 0% 14599 0.3297 26.83 22.58 0% 0 0% 0 0% 0 0% 0%
20230823 23.77 23.8 22.91 23.13 -2.36% -0.09% 0% 7267 0.1682 13.89 23.15 0% 0 0% 0 0% 0 0% 0%
20230822 23.59 23.94 23 23.69 0.64% 1.11% 0% 10483 0.2456 21.38 23.43 0% 0 0% 0 0% 0 0% 0%
20230821 24 24.11 23.5 23.54 -1.83% -0.97% 0% 8037 0.191 16.97 23.77 0% 0 0% 0 0% 0 0% 0%
20230818 23.55 24.44 23.54 23.98 1.78% -0.66% 0% 18659 0.4505 39.56 24.14 0% 0 0% 0 0% 0 0% 0%
20230817 22.94 23.66 22.75 23.56 2.7% 0.77% 0% 10446 0.2442 21.48 23.38 0% 0 0% 0 0% 0 0% 0%
20230816 23.57 23.57 22.7 22.94 -2.67% -0.86% 0% 13624 0.3152 29.2 23.14 0% 0 0% 0 0% 0 0% 0%
20230815 23.64 24.1 23.42 23.57 -0.8% -0.59% 0% 9110 0.216 20.65 23.71 0% 0 0% 0 0% 0 0% 0%
20230814 23.6 24.18 23.37 23.76 1.76% 0.08% 0% 12201 0.2897 27.76 23.74 0% 0 0% 0 0% 0 0% 0%
20230811 24.52 24.55 23.17 23.35 -4.22% -1.18% 0% 21245 0.502 50.25 23.63 0% 0 0% 0 0% 0 0% 0%
20230810 23.8 24.48 23.63 24.38 2.31% 0.62% 0% 14930 0.3618 138.9 24.23 0% 0 0% 0 0% 0 0% 0%
20230809 24.18 24.18 23.6 23.83 -1.45% 0.04% 0% 6594 0.1571 66.38 23.82 0% 0 0% 0 0% 0 0% 0%
20230808 24.48 24.48 23.65 24.18 -1.02% 0.75% 0% 18437 0.4425 58.64 24 0% 0 0% 0 0% 0 0% 0%
20230807 24.11 24.97 23.86 24.43 1.33% 0.12% 0% 17683 0.4315 63.74 24.4 0% 0 0% 0 0% 0 0% 0%
20230804 23.7 24.66 23.66 24.11 1.47% 0.17% 0% 10280 0.2474 42.05 24.07 0% 0 0% 0 0% 0 0% 0%
20230803 23.7 23.96 23.63 23.76 -0.17% 0.04% 0% 5679 0.1349 26.99 23.75 0% 0 0% 0 0% 0 0% 0%
20230802 24 24 23.48 23.8 -0.63% 0.34% 0% 5439 0.129 27.98 23.72 0% 0 0% 0 0% 0 0% 0%
20230801 24.26 24.26 23.5 23.95 -1.07% 0.88% 0% 10310 0.2448 55.08 23.74 0% 0 0% 0 0% 0 0% 0%
20230731 24.1 24.35 24.02 24.21 0.12% 0.21% 0% 6958 0.1681 41.14 24.16 0% 0 0% 0 0% 0 0% 0%
20230728 24.15 24.39 23.86 24.18 -0.86% 0.46% 0% 9190 0.2212 55.23 24.07 0% 0 0% 0 0% 0 0% 0%
20230727 24.76 24.76 24.1 24.39 -0.37% 0.12% 0% 5073 0.1236 30.95 24.36 0% 0 0% 0 0% 0 0% 0%
20230726 25.28 25.41 24.35 24.48 -2.97% -0.65% 0% 9517 0.2345 53.81 24.64 0% 0 0% 0 0% 0 0% 0%
20230725 25.65 25.95 25.18 25.23 -0.9% -0.47% 0% 9577 0.2428 53.14 25.35 0% 0 0% 0 0% 0 0% 0%
20230724 24.88 25.6 24.71 25.46 2.25% 0.39% 0% 12903 0.3272 70.19 25.36 0% 0 0% 0 0% 0 0% 0%
20230721 25.83 25.87 24.83 24.9 -3.3% -1.35% 0% 12819 0.3235 66.6 25.24 0% 0 0% 0 0% 0 0% 0%
20230720 25.9 26.34 25.63 25.75 -0.5% -1.04% 0% 12824 0.3337 68.68 26.02 0% 0 0% 0 0% 0 0% 0%
20230719 25.92 26.13 25.2 25.88 -0.54% 1.01% 0% 18469 0.4731 100.92 25.62 0% 0 0% 0 0% 0 0% 0%
20230718 26.45 26.57 25.88 26.02 -2% -0.19% 0% 10911 0.2845 62.39 26.07 0% 0 0% 0 0% 0 0% 0%
20230717 26.99 26.99 26.2 26.55 -0.56% -0.04% 0% 9273 0.2463 51.38 26.56 0% 0 0% 0 0% 0 0% 0%
20230714 26.61 26.88 26.36 26.7 -0.11% 0.3% 0% 9852 0.2623 52.18 26.62 0% 0 0% 0 0% 0 0% 0%
20230713 26.01 26.9 25.64 26.73 3.28% 1.44% 0% 18704 0.4928 96.4 26.35 0% 0 0% 0 0% 0 0% 0%
20230712 26.48 26.78 25.74 25.88 -2.52% -0.92% 0% 17627 0.4605 109.64 26.12 0% 0 0% 0 0% 0 0% 0%
20230711 27.03 27.03 26.46 26.55 -1.74% -0.19% 0% 14750 0.3924 79.65 26.6 0% 0 0% 0 0% 0 0% 0%
20230710 26.4 27.13 26.16 27.02 2.35% 0.56% 0% 21101 0.567 129.99 26.87 0% 0 0% 0 0% 0 0% 0%
20230707 26.13 26.78 25.98 26.4 0.46% -0.34% 0% 12821 0.3396 76.88 26.49 0% 0 0% 0 0% 0 0% 0%
20230706 26.25 26.61 25.74 26.28 0.19% 0% 0% 9540 0.2507 41.29 26.28 0% 0 0% 0 0% 0 0% 0%
20230705 26.42 26.99 26 26.23 -0.72% -0.76% 0% 14725 0.3892 78.2 26.43 0% 0 0% 0 0% 0 0% 0%
20230704 26.58 26.58 25.88 26.42 -0.68% 0.88% 0% 19095 0.5001 67.51 26.19 0% 0 0% 0 0% 0 0% 0%
20230703 26.8 27.13 26.36 26.6 -1.41% -0.11% 0% 17383 0.4629 56.44 26.63 0% 0 0% 0 0% 0 0% 0%
20230630 27.26 27.35 26.37 26.98 -1.03% 1.2% 0% 16213 0.4323 49.36 26.66 0% 0 0% 0 0% 0 0% 0%
20230629 27.8 27.82 27.17 27.26 -2.01% -0.44% 0% 10783 0.2952 31.82 27.38 0% 0 0% 0 0% 0 0% 0%
20230628 28.05 28.1 27.22 27.82 -0.29% 1.09% 0% 11264 0.31 30.07 27.52 0% 0 0% 0 0% 0 0% 0%
20230627 26.85 28.11 26.85 27.9 3.95% 0.9% 0% 25001 0.6912 56.17 27.65 0% 0 0% 0 0% 0 0% 0%
20230626 27.35 27.7 26.36 26.84 -1.4% -0.19% 0% 22557 0.6066 42.22 26.89 0% 0 0% 0 0% 0 0% 0%
20230621 27.58 27.75 26.92 27.22 -1.16% 0.11% 0% 15392 0.4185 27.94 27.19 0% 0 0% 0 0% 0 0% 0%
20230620 28.31 28.72 27.39 27.54 -2.75% -0.97% 0% 24982 0.6947 44.13 27.81 0% 0 0% 0 0% 0 0% 0%
20230619 30 30.28 28.2 28.32 -3.67% -1.32% 0% 29579 0.849 48.71 28.7 0% 0 0% 0 0% 0 0% 0%
20230616 28.1 29.69 28.09 29.4 4.66% 1.2% 0% 38309 1.113 61.09 29.05 0% 0 0% 0 0% 0 0% 0%
20230615 28.9 29.58 27.97 28.09 -1.95% -1.99% 0% 33009 0.9459 53.98 28.66 0% 0 0% 0 0% 0 0% 0%
20230614 28.98 29.28 28.37 28.65 -2.12% -0.07% 0% 31042 0.8899 52.65 28.67 0% 0 0% 0 0% 0 0% 0%
20230613 29.5 30.27 28.8 29.27 -2.04% 0.07% 0% 41829 1.2235 74.86 29.25 0% 0 0% 0 0% 0 0% 0%
20230612 28.67 31.28 28.67 29.88 2.68% 0% 0% 74538 2.2272 144.09 29.88 0% 0 0% 0 0% 0 0% 0%
20230609 26.19 30 26.19 29.1 11.41% 2.28% 0% 92834 2.6409 196.56 28.45 0% 0 0% 0 0% 0 0% 0%
20230608 26.5 27.51 26.1 26.12 -3.22% -2.25% 0% 49333 1.318 117.37 26.72 0% 0 0% 0 0% 0 0% 0%
20230607 25.56 27 24.78 26.99 3.65% 3.45% 0% 86103 2.246 210.67 26.09 0% 0 0% 0 0% 0 0% 0%
20230606 25.89 26.8 25.27 26.04 3.33% -0.27% 0% 92948 2.4266 270.86 26.11 0% 0 0% 0 0% 0 0% 0%
20230605 23.42 26.52 23.42 25.2 6.82% -0.4% 0% 66239 1.6758 252.76 25.3 0% 0 0% 0 0% 0 0% 0%
20230602 23.3 23.67 23.12 23.59 1.72% 0.73% 0% 10434 0.2444 47.17 23.42 0% 0 0% 0 0% 0 0% 0%
20230601 23.51 23.65 23.05 23.19 -1.36% -0.26% 0% 8875 0.2063 52.99 23.25 0% 0 0% 0 0% 0 0% 0%
20230531 24.24 24.29 23.4 23.51 -2.45% -0.68% 0% 10987 0.2601 58.76 23.67 0% 0 0% 0 0% 0 0% 0%
20230530 24 24.35 23.65 24.1 -0.29% 0.67% 0% 11514 0.2756 52.71 23.94 0% 0 0% 0 0% 0 0% 0%
20230529 24.2 24.52 24.05 24.17 -0.7% 0.04% 0% 8925 0.2156 43.9 24.16 0% 0 0% 0 0% 0 0% 0%
20230526 25 25 24.11 24.34 -2.64% 0.08% 0% 19868 0.4831 101.76 24.32 0% 0 0% 0 0% 0 0% 0%
20230525 24.36 25.06 24.1 25 2.63% 0.93% 0% 30753 0.7617 171.92 24.77 0% 0 0% 0 0% 0 0% 0%
20230524 23.4 25.3 23.33 24.36 3.57% -0.16% 0% 23073 0.5629 143.18 24.4 0% 0 0% 0 0% 0 0% 0%
20230523 24.06 24.12 23.4 23.52 -1.67% -0.88% 0% 9550 0.2266 63.71 23.73 0% 0 0% 0 0% 0 0% 0%
20230522 23.99 24.46 23.52 24.22 1.25% 0.62% 0% 15445 0.3717 105.17 24.07 0% 0 0% 0 0% 0 0% 0%
20230519 24.3 24.73 23.76 23.92 -1.81% -0.54% 0% 14914 0.3587 104.34 24.05 0% 0 0% 0 0% 0 0% 0%
20230518 22.9 24.77 22.9 24.36 6.05% 1.08% 0% 30994 0.7469 200.06 24.1 0% 0 0% 0 0% 0 0% 0%
20230517 22.6 23.03 22.44 22.97 2.27% 0.66% 0% 7365 0.1681 52.57 22.82 0% 0 0% 0 0% 0 0% 0%
20230516 22.78 22.78 22.37 22.46 -1.4% -0.53% 0% 4903 0.1107 33.36 22.58 0% 0 0% 0 0% 0 0% 0%
20230515 22.69 22.85 22.3 22.78 0.4% 0.75% 0% 5502 0.1244 34.62 22.61 0% 0 0% 0 0% 0 0% 0%
20230510 22.87 23.49 22.77 22.98 -0.04% -0.52% 0% 8045 0.1858 57.08 23.1 0% 0 0% 0 0% 0 0% 0%
20230509 23.45 23.68 22.57 22.99 -1.88% 0.52% 0% 12541 0.2868 63.58 22.87 0% 0 0% 0 0% 0 0% 0%
20230508 23.6 23.9 23.2 23.43 -0.68% -0.09% 0% 8154 0.1912 40.96 23.45 0% 0 0% 0 0% 0 0% 0%
20230505 23.95 24 23.28 23.59 -1.46% 0.08% 0% 6394 0.1507 31.26 23.57 0% 0 0% 0 0% 0 0% 0%
20230504 23.77 24.18 23.49 23.94 -0.58% 0.38% 0% 9959 0.2375 48.68 23.85 0% 0 0% 0 0% 0 0% 0%
20230428 22.3 24.5 22.3 24.08 7.5% 1.78% 0% 27172 0.643 131.44 23.66 0% 0 0% 0 0% 0 0% 0%
20230427 22.6 22.8 22.01 22.4 -0.88% 0.13% 0% 9131 0.2043 43.7 22.37 0% 0 0% 0 0% 0 0% 0%
20230426 22.87 23.2 22 22.6 -1.18% -0.04% 0% 11979 0.2708 56.26 22.61 0% 0 0% 0 0% 0 0% 0%
20230425 24.04 24.04 22.4 22.87 -5.02% -0.87% 0% 14900 0.3437 68.03 23.07 0% 0 0% 0 0% 0 0% 0%
20230424 25 25.08 23.51 24.08 -2.27% -0.17% 0% 19313 0.4658 88.64 24.12 0% 0 0% 0 0% 0 0% 0%
20230421 24.39 25.25 24.3 24.64 0.41% -0.77% 0% 25303 0.6284 109.46 24.83 0% 0 0% 0 0% 0 0% 0%
20230420 23.92 24.67 23.4 24.54 2.59% 2.59% 0% 16148 0.3863 60.54 23.92 0% 0 0% 0 0% 0 0% 0%
20230419 24.13 24.32 23.8 23.92 -0.71% -0.42% 0% 11330 0.2721 35.58 24.02 0% 0 0% 0 0% 0 0% 0%
20230418 24.53 24.58 23.98 24.09 -2.07% -0.21% 0% 9087 0.2194 26.59 24.14 0% 0 0% 0 0% 0 0% 0%
20230417 24.88 24.88 24.27 24.6 -0.32% 0.86% 0% 9548 0.2329 26.17 24.39 0% 0 0% 0 0% 0 0% 0%
20230414 24.58 24.99 24.4 24.68 1.44% -0.04% 0% 15722 0.3881 41.03 24.69 0% 0 0% 0 0% 0 0% 0%
20230413 24.4 24.88 24.16 24.33 -0.98% -0.21% 0% 11346 0.2766 26.34 24.38 0% 0 0% 0 0% 0 0% 0%
20230412 24.24 24.69 24.23 24.57 1.36% 0.61% 0% 17306 0.4226 35.99 24.42 0% 0 0% 0 0% 0 0% 0%
20230411 24.54 24.69 23.99 24.24 -2.1% 0.08% 0% 20860 0.5053 42.38 24.22 0% 0 0% 0 0% 0 0% 0%
20230410 25.73 25.75 24.5 24.76 -3.77% -1.2% 0% 32708 0.8198 64.47 25.06 0% 0 0% 0 0% 0 0% 0%
20230407 26.55 26.88 25.58 25.73 -3.23% -0.92% 0% 48374 1.2561 97.61 25.97 0% 0 0% 0 0% 0 0% 0%
20230406 25.5 27.2 25.5 26.59 4.07% 0.49% 0% 59113 1.5639 125.99 26.46 0% 0 0% 0 0% 0 0% 0%
20230404 25.63 25.79 25.13 25.55 -0.2% 0.59% 0% 25748 0.6539 56.96 25.4 0% 0 0% 0 0% 0 0% 0%
20230403 25.79 25.96 25.39 25.6 -0.7% -0.19% 0% 24594 0.6308 56.25 25.65 0% 0 0% 0 0% 0 0% 0%
20230331 25.63 25.86 25.47 25.78 -0.31% 0.43% 0% 28291 0.7261 65.74 25.67 0% 0 0% 0 0% 0 0% 0%
20230330 25.55 25.88 25.32 25.86 0.9% 1.06% 0% 51046 1.3065 117.1 25.59 0% 0 0% 0 0% 0 0% 0%
20230329 24.77 25.65 24.69 25.63 3.31% 1.14% 0% 52468 1.3293 124.34 25.34 0% 0 0% 0 0% 0 0% 0%
20230328 25.37 25.37 24.76 24.81 -1.78% -0.56% 0% 21472 0.5357 51.99 24.95 0% 0 0% 0 0% 0 0% 0%
20230327 24.58 25.3 24.47 25.26 3.14% 0.96% 0% 46974 1.1754 116.26 25.02 0% 0 0% 0 0% 0 0% 0%
20230324 24 24.84 23.9 24.49 2.6% 0.53% 0% 32735 0.7974 82.22 24.36 0% 0 0% 0 0% 0 0% 0%
20230323 24.48 24.49 23.76 23.87 -2.57% -0.46% 0% 24299 0.5827 79.34 23.98 0% 0 0% 0 0% 0 0% 0%
20230322 24.79 24.88 24.43 24.5 -1.17% -0.45% 0% 20474 0.5038 48.94 24.61 0% 0 0% 0 0% 0 0% 0%
20230321 24.66 24.84 24.4 24.79 0.57% 0.69% 0% 20832 0.5129 50.02 24.62 0% 0 0% 0 0% 0 0% 0%
20230320 24.85 25.12 24.46 24.65 -0.84% -0.08% 0% 23424 0.5779 57.86 24.67 0% 0 0% 0 0% 0 0% 0%
20230317 24.45 24.97 24.45 24.86 1.26% 0.61% 0% 29146 0.7201 73.34 24.71 0% 0 0% 0 0% 0 0% 0%
20230316 25.08 25.2 24.41 24.55 -1.6% -1.05% 0% 32795 0.8137 85.18 24.81 0% 0 0% 0 0% 0 0% 0%
20230315 24.58 25.05 24.58 24.95 0.6% 0.32% 0% 32519 0.8087 85.46 24.87 0% 0 0% 0 0% 0 0% 0%
20230314 24.51 24.85 24.3 24.8 0.73% 0.73% 0% 33665 0.8289 87.95 24.62 0% 0 0% 0 0% 0 0% 0%
20230313 24.64 24.93 24.4 24.62 -0.53% -0.12% 0% 23525 0.58 66.52 24.65 0% 0 0% 0 0% 0 0% 0%
20230310 24.39 24.83 24.06 24.75 0.53% 0.65% 0% 44647 1.0977 130.47 24.59 0% 0 0% 0 0% 0 0% 0%
20230309 24.19 24.62 24.04 24.62 1.86% 1.03% 0% 43809 1.0677 139.7 24.37 0% 0 0% 0 0% 0 0% 0%
20230308 23.43 24.18 23.3 24.17 2.68% 0.92% 0% 28503 0.6827 98.22 23.95 0% 0 0% 0 0% 0 0% 0%
20230307 23.68 23.88 23.5 23.54 -1.63% -0.63% 0% 14285 0.3384 49.09 23.69 0% 0 0% 0 0% 0 0% 0%
20230306 23.75 23.94 23.45 23.93 0.76% 1.1% 0% 18672 0.442 59.19 23.67 0% 0 0% 0 0% 0 0% 0%
20230303 24.02 24.09 23.63 23.75 -1.45% -0.08% 0% 20754 0.4934 64.87 23.77 0% 0 0% 0 0% 0 0% 0%
20230302 24.16 24.25 23.91 24.1 0.25% 0% 0% 23422 0.5644 72.76 24.1 0% 0 0% 0 0% 0 0% 0%
20230301 24.15 24.35 23.98 24.04 1.65% -0.37% 0% 26109 0.63 70.17 24.13 0% 0 0% 0 0% 0 0% 0%
20230228 23.4 23.66 23.4 23.65 1.15% 0.51% 0% 12900 0.3036 32.79 23.53 0% 0 0% 0 0% 0 0% 0%
20230227 24 24.11 23.3 23.38 -2.75% -1.43% 0% 24611 0.5838 56.84 23.72 0% 0 0% 0 0% 0 0% 0%
20230224 24.23 24.32 23.95 24.04 -1.03% -0.29% 0% 20347 0.4906 44.23 24.11 0% 0 0% 0 0% 0 0% 0%
20230223 24.18 24.32 24.06 24.29 0.58% 0.29% 0% 21725 0.5262 41.36 24.22 0% 0 0% 0 0% 0 0% 0%
20230222 24.08 24.27 24.03 24.15 -1.67% 0.12% 0% 23279 0.5614 39.74 24.12 0% 0 0% 0 0% 0 0% 0%
20230221 24.42 24.76 24.3 24.56 1.49% 0% 0% 34253 0.8411 54.36 24.56 0% 0 0% 0 0% 0 0% 0%
20230220 23.95 24.2 23.8 24.2 0.46% 0.62% 0% 22000 0.529 30.57 24.05 0% 0 0% 0 0% 0 0% 0%
20230217 24.1 24.19 23.8 24.09 0.29% 0.33% 0% 27426 0.6585 32.38 24.01 0% 0 0% 0 0% 0 0% 0%
20230216 25.23 25.25 23.92 24.02 -4.91% -2% 0% 72922 1.7876 74.19 24.51 0% 0 0% 0 0% 0 0% 0%
20230215 25.1 25.31 24.98 25.26 0.88% 0.4% 0% 35042 0.8815 31.9 25.16 0% 0 0% 0 0% 0 0% 0%
20230214 25.29 25.36 24.9 25.04 -1.03% -0.04% 0% 40463 1.0138 31.24 25.05 0% 0 0% 0 0% 0 0% 0%
20230213 25.02 25.48 24.9 25.3 0.52% 0.36% 0% 43853 1.1054 30.87 25.21 0% 0 0% 0 0% 0 0% 0%
20230210 25.73 25.73 25.03 25.17 -1.87% -0.55% 0% 57044 1.4435 38.28 25.31 0% 0 0% 0 0% 0 0% 0%
20230209 24.89 25.68 24.81 25.65 2.4% 1.5% 0% 62640 1.583 40.3 25.27 0% 0 0% 0 0% 0 0% 0%
20230208 25.6 25.82 25.03 25.05 -2.15% -1.11% 0% 62353 1.5796 36.8 25.33 0% 0 0% 0 0% 0 0% 0%
20230207 26.02 26.25 25.5 25.6 -3.36% -0.47% 0% 84600 2.1763 47.81 25.72 0% 0 0% 0 0% 0 0% 0%
20230206 27.3 28.38 26.36 26.49 -4.68% -2.21% 0% 115054 3.1173 65.4 27.09 0% 0 0% 0 0% 0 0% 0%
20230203 27.67 28.4 27.21 27.79 3.58% -0.29% 0% 143771 4.0073 81.42 27.87 0% 0 0% 0 0% 0 0% 0%
20230202 27 28.99 26.41 26.83 -3.87% -2.08% 0% 176586 4.8386 97.13 27.4 0% 0 0% 0 0% 0 0% 0%
20230201 25.53 30.8 25.53 27.91 5.68% 1.6% 0% 202726 5.5698 114.77 27.47 0% 0 0% 0 0% 0 0% 0%
20230131 23.71 26.48 23 26.41 9.59% 6.84% 0% 182574 4.5125 98.97 24.72 0% 0 0% 0 0% 0 0% 0%
20230130 24.33 25.49 24.03 24.1 -0.95% -1.99% 0% 124672 3.066 68.12 24.59 0% 0 0% 0 0% 0 0% 0%
20230120 25.31 26.26 24.2 24.33 -11.37% -3.11% 0% 145447 3.6525 72.35 25.11 0% 0 0% 0 0% 0 0% 0%
20230119 23 28.66 23 27.45 32.8% 7.52% 0% 218834 5.5868 73.76 25.53 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