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. 唯特偶301319
    4. 返回上一页 刷新
股票代码（例：sz301319）       235条   (进入唯特偶股票专站) 唯特偶股票成本分析
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 52.19 53.95 52 53.3 2.64% 0.23% 0% 6487 0.345 107.19 53.18 0% 0 0% 0 0% 0 0% 0%
20230927 53.25 53.7 51.91 51.93 -1.96% -1.63% 0% 5122 0.2704 85.45 52.79 0% 0 0% 0 0% 0 0% 0%
20230926 52.32 53.97 51.82 52.97 0.42% 0.19% 0% 6236 0.3297 98.68 52.87 0% 0 0% 0 0% 0 0% 0%
20230925 52.34 52.99 51.29 52.75 0.78% 1.13% 0% 4962 0.2588 69.31 52.16 0% 0 0% 0 0% 0 0% 0%
20230922 51.02 52.36 50.9 52.34 1.75% 1.1% 0% 5973 0.3092 73.22 51.77 0% 0 0% 0 0% 0 0% 0%
20230921 52.79 52.79 50.81 51.44 0.16% -0.23% 0% 4575 0.2359 47.44 51.56 0% 0 0% 0 0% 0 0% 0%
20230920 51.84 52.5 51.05 51.36 -0.95% -0.81% 0% 4948 0.2562 45.3 51.78 0% 0 0% 0 0% 0 0% 0%
20230919 53.41 53.41 51.51 51.85 -2.92% -0.21% 0% 5695 0.2959 43.29 51.96 0% 0 0% 0 0% 0 0% 0%
20230918 53.12 54.88 52.98 53.41 -0.39% -0.78% 0% 5612 0.3021 38.15 53.83 0% 0 0% 0 0% 0 0% 0%
20230915 55.5 55.78 53.35 53.62 -1.61% -1.43% 0% 6489 0.353 43.59 54.4 0% 0 0% 0 0% 0 0% 0%
20230914 54.49 55.06 53.86 54.5 -0.67% 0.26% 0% 5335 0.29 35.66 54.36 0% 0 0% 0 0% 0 0% 0%
20230913 55.45 55.98 54.19 54.87 -1.67% 0.05% 0% 7948 0.4359 51.78 54.84 0% 0 0% 0 0% 0 0% 0%
20230912 57.21 57.38 55.63 55.8 -2.96% -1.01% 0% 12705 0.7162 79.88 56.37 0% 0 0% 0 0% 0 0% 0%
20230911 58.93 59.09 56.58 57.5 -2.59% 0.21% 0% 12983 0.745 78.2 57.38 0% 0 0% 0 0% 0 0% 0%
20230908 57.35 59.69 56.43 59.03 4.11% 0.63% 0% 18256 1.0709 117.35 58.66 0% 0 0% 0 0% 0 0% 0%
20230907 57.57 58.59 56.03 56.7 -2.74% -0.84% 0% 15835 0.9055 109.03 57.18 0% 0 0% 0 0% 0 0% 0%
20230906 55 58.97 55 58.3 3.55% 1.3% 0% 24741 1.4239 184.77 57.55 0% 0 0% 0 0% 0 0% 0%
20230905 54.3 61.76 54.3 56.3 3.38% -3.08% 0% 23534 1.3671 209.67 58.09 0% 0 0% 0 0% 0 0% 0%
20230904 56.01 56.8 53.38 54.46 -2.65% 0.22% 0% 8719 0.4738 87.26 54.34 0% 0 0% 0 0% 0 0% 0%
20230901 56.19 57.18 55.59 55.94 -0.57% -0.02% 0% 6793 0.3801 73.19 55.95 0% 0 0% 0 0% 0 0% 0%
20230831 55.5 56.67 55.45 56.26 0.64% 0% 0% 9881 0.5559 109.08 56.26 0% 0 0% 0 0% 0 0% 0%
20230830 54.5 56.98 54.5 55.9 2.59% -0.27% 0% 17100 0.9585 200.21 56.05 0% 0 0% 0 0% 0 0% 0%
20230829 47.14 55.82 47.14 54.49 15.96% 3.48% 0% 23452 1.235 318.03 52.66 0% 0 0% 0 0% 0 0% 0%
20230828 51.5 51.5 46.5 46.99 -0.99% -2.35% 0% 6737 0.3242 111.51 48.12 0% 0 0% 0 0% 0 0% 0%
20230825 49.01 49.09 47.18 47.46 -3.54% -1.02% 0% 4617 0.2214 70.69 47.95 0% 0 0% 0 0% 0 0% 0%
20230824 50.99 50.99 48.7 49.2 -2.19% -0.81% 0% 5966 0.2959 90.89 49.6 0% 0 0% 0 0% 0 0% 0%
20230823 51.85 52.47 49.94 50.3 -3.81% -0.91% 0% 4502 0.2285 70.52 50.76 0% 0 0% 0 0% 0 0% 0%
20230822 51.99 52.7 50.72 52.29 0.21% 1.08% 0% 4734 0.2449 75.05 51.73 0% 0 0% 0 0% 0 0% 0%
20230821 51.87 53.08 51.81 52.18 0.27% -0.42% 0% 4006 0.2099 64.91 52.4 0% 0 0% 0 0% 0 0% 0%
20230818 52.31 53.28 51.9 52.04 0.08% -1.12% 0% 5275 0.2776 86.02 52.63 0% 0 0% 0 0% 0 0% 0%
20230817 50.06 52.46 50.05 52 2.73% 1.03% 0% 4814 0.2478 74.27 51.47 0% 0 0% 0 0% 0 0% 0%
20230816 52.14 53 50.55 50.62 -2.92% -1.69% 0% 6157 0.317 94.86 51.49 0% 0 0% 0 0% 0 0% 0%
20230815 52.96 52.99 51.85 52.14 -1.42% -0.29% 0% 5211 0.2725 85.02 52.29 0% 0 0% 0 0% 0 0% 0%
20230814 54.19 54.5 52.08 52.89 -2.38% 0.44% 0% 6702 0.3529 109.74 52.66 0% 0 0% 0 0% 0 0% 0%
20230811 54 54.8 53.35 54.18 0.11% -0.26% 0% 6747 0.3665 117.38 54.32 0% 0 0% 0 0% 0 0% 0%
20230810 53.02 54.8 52.37 54.12 2.85% 0.69% 0% 5202 0.2796 96.77 53.75 0% 0 0% 0 0% 0 0% 0%
20230809 54 54.15 52.5 52.62 -3% -0.7% 0% 4958 0.2627 94.45 52.99 0% 0 0% 0 0% 0 0% 0%
20230808 53.5 54.26 53.11 54.25 1.1% 0.61% 0% 4223 0.2277 82.54 53.92 0% 0 0% 0 0% 0 0% 0%
20230807 53.26 54.29 53 53.66 0.6% 0.3% 0% 3998 0.2139 76.17 53.5 0% 0 0% 0 0% 0 0% 0%
20230804 52.8 54.19 52.3 53.34 0.81% -0.19% 0% 7231 0.3864 123.62 53.44 0% 0 0% 0 0% 0 0% 0%
20230803 53.8 54.54 52.77 52.91 -1.65% -0.82% 0% 5181 0.2764 87.97 53.35 0% 0 0% 0 0% 0 0% 0%
20230802 53.01 54 53.01 53.8 0.47% 0.37% 0% 3616 0.1938 55.62 53.6 0% 0 0% 0 0% 0 0% 0%
20230801 53.75 53.88 52.45 53.55 -0.3% 1.08% 0% 5519 0.2924 69.68 52.98 0% 0 0% 0 0% 0 0% 0%
20230731 54.01 54.47 53.24 53.71 -0.85% -0.26% 0% 5044 0.2716 57.64 53.85 0% 0 0% 0 0% 0 0% 0%
20230728 54.79 55.01 53.41 54.17 -1.63% 0.31% 0% 4248 0.2294 43.03 54 0% 0 0% 0 0% 0 0% 0%
20230727 55.6 56.05 54.77 55.07 -0.42% -0.42% 0% 3416 0.1889 29.94 55.3 0% 0 0% 0 0% 0 0% 0%
20230726 55.81 56.11 55.2 55.3 -1.43% -0.38% 0% 3012 0.1672 25.94 55.51 0% 0 0% 0 0% 0 0% 0%
20230725 55.68 56.88 55 56.1 0.75% 0.29% 0% 5338 0.2986 44.38 55.94 0% 0 0% 0 0% 0 0% 0%
20230724 53.89 57.08 53.58 55.68 2.73% -0.16% 0% 9632 0.5372 79.32 55.77 0% 0 0% 0 0% 0 0% 0%
20230721 55.83 56.12 54.1 54.2 -3.23% -1.26% 0% 6830 0.3749 56.08 54.89 0% 0 0% 0 0% 0 0% 0%
20230720 58.68 58.97 55.73 56.01 -4.5% -1.53% 0% 9570 0.5443 83.61 56.88 0% 0 0% 0 0% 0 0% 0%
20230719 61.68 61.68 58.37 58.65 -4.91% -1.21% 0% 13227 0.7853 127.27 59.37 0% 0 0% 0 0% 0 0% 0%
20230718 60.48 63.9 59.83 61.68 1.83% -1.07% 0% 12804 0.7983 141.87 62.35 0% 0 0% 0 0% 0 0% 0%
20230717 62.3 62.31 59.68 60.57 -3.24% -0.23% 0% 14335 0.8703 168.5 60.71 0% 0 0% 0 0% 0 0% 0%
20230714 59.6 64.97 59.6 62.6 5.3% -0.35% 0% 18662 1.1724 239.34 62.82 0% 0 0% 0 0% 0 0% 0%
20230713 59.28 60.33 58.4 59.45 0.08% 0.27% 0% 5323 0.3156 71.99 59.29 0% 0 0% 0 0% 0 0% 0%
20230712 59.26 60.8 58.41 59.4 0.2% -0.6% 0% 7507 0.4486 85.03 59.76 0% 0 0% 0 0% 0 0% 0%
20230711 59.5 59.72 57.63 59.28 0.24% 0.63% 0% 5994 0.3531 70.4 58.91 0% 0 0% 0 0% 0 0% 0%
20230710 57.5 59.9 56.61 59.14 3.97% 0.7% 0% 7797 0.4579 93.26 58.73 0% 0 0% 0 0% 0 0% 0%
20230707 58.27 58.5 56.61 56.88 -2.4% -0.65% 0% 4136 0.2368 48.99 57.25 0% 0 0% 0 0% 0 0% 0%
20230706 57.81 59.6 57.26 58.28 0.26% -0.14% 0% 4642 0.2709 53.65 58.36 0% 0 0% 0 0% 0 0% 0%
20230705 57.89 59.17 57.25 58.13 0.48% -0.22% 0% 6002 0.3497 65.06 58.26 0% 0 0% 0 0% 0 0% 0%
20230704 57.29 58.09 56.89 57.85 1.03% 0.4% 0% 5929 0.3416 56.38 57.62 0% 0 0% 0 0% 0 0% 0%
20230703 59.47 60.4 57.22 57.26 -4.33% -1.72% 0% 10409 0.6064 92.51 58.26 0% 0 0% 0 0% 0 0% 0%
20230630 59.06 60.58 58.04 59.85 1.49% 0.62% 0% 11319 0.6732 103.88 59.48 0% 0 0% 0 0% 0 0% 0%
20230629 53.12 62.36 53.1 58.97 8.86% 1.2% 0% 18339 1.0686 171.97 58.27 0% 0 0% 0 0% 0 0% 0%
20230628 55.1 55.41 52.75 54.17 -2.2% 0.43% 0% 5397 0.2911 53.21 53.94 0% 0 0% 0 0% 0 0% 0%
20230627 55.37 55.94 54.53 55.39 -0.02% 0.4% 0% 4102 0.2263 39.82 55.17 0% 0 0% 0 0% 0 0% 0%
20230626 55.5 56.65 54.73 55.4 -1.28% -0.34% 0% 6750 0.3752 64.28 55.59 0% 0 0% 0 0% 0 0% 0%
20230621 56.97 57.66 56.01 56.12 -1.49% -0.78% 0% 6620 0.3744 64.35 56.56 0% 0 0% 0 0% 0 0% 0%
20230620 55.86 58.12 55.01 56.97 1.32% 0.76% 0% 11555 0.6533 115.15 56.54 0% 0 0% 0 0% 0 0% 0%
20230619 54.95 57.14 54.08 56.23 3.86% 0.55% 0% 15119 0.8455 159.58 55.92 0% 0 0% 0 0% 0 0% 0%
20230616 52.95 55.49 52.95 54.14 2.27% 0.02% 0% 12963 0.7017 150.24 54.13 0% 0 0% 0 0% 0 0% 0%
20230615 52.38 53.59 51.39 52.94 2.08% 0.38% 0% 7296 0.3848 93.12 52.74 0% 0 0% 0 0% 0 0% 0%
20230614 52.5 53.1 51.2 51.86 -1.14% 0.39% 0% 5031 0.2599 66.83 51.66 0% 0 0% 0 0% 0 0% 0%
20230613 52.29 52.48 51.75 52.46 0.13% 0.5% 0% 4395 0.2294 60.93 52.2 0% 0 0% 0 0% 0 0% 0%
20230612 52.54 53.45 51.96 52.39 1.39% -0.32% 0% 6613 0.3476 92.64 52.56 0% 0 0% 0 0% 0 0% 0%
20230609 50.95 51.79 50.7 51.67 1.06% 0.98% 0% 4155 0.2126 59.98 51.17 0% 0 0% 0 0% 0 0% 0%
20230608 52.5 52.7 51.11 51.13 -1.86% -1.39% 0% 4033 0.2091 56.07 51.85 0% 0 0% 0 0% 0 0% 0%
20230607 51.43 52.16 50.88 52.1 1.01% 0.81% 0% 2827 0.1461 39.33 51.68 0% 0 0% 0 0% 0 0% 0%
20230606 52.86 53.16 51.46 51.58 -2.66% -0.79% 0% 5882 0.3058 82.53 51.99 0% 0 0% 0 0% 0 0% 0%
20230605 53.99 54.46 52.96 52.99 -1.87% -0.88% 0% 4987 0.2666 72.78 53.46 0% 0 0% 0 0% 0 0% 0%
20230602 53.09 54.41 52.66 54 2.45% 0.71% 0% 5282 0.2832 77.03 53.62 0% 0 0% 0 0% 0 0% 0%
20230601 53.5 53.75 52.66 52.71 -1.31% -0.68% 0% 5208 0.2764 78.68 53.07 0% 0 0% 0 0% 0 0% 0%
20230531 54.39 54.39 52.39 53.41 -1.42% 0.64% 0% 5010 0.2659 75.01 53.07 0% 0 0% 0 0% 0 0% 0%
20230530 55.99 55.99 53.05 54.18 -0.97% 0.37% 0% 5243 0.283 71.48 53.98 0% 0 0% 0 0% 0 0% 0%
20230529 55.19 55.43 54.01 54.71 0.02% -0.04% 0% 5511 0.3016 75.87 54.73 0% 0 0% 0 0% 0 0% 0%
20230526 56.98 56.98 54.58 54.7 -4.54% -1.35% 0% 9495 0.5265 135.31 55.45 0% 0 0% 0 0% 0 0% 0%
20230525 56.51 57.8 55.8 57.3 2.14% 0.95% 0% 6089 0.3456 95.57 56.76 0% 0 0% 0 0% 0 0% 0%
20230524 55.47 57.59 55.3 56.8 2.4% 0.28% 0% 4140 0.2345 62.9 56.64 0% 0 0% 0 0% 0 0% 0%
20230523 55.18 57.33 54.55 55.47 0.53% -0.89% 0% 4758 0.2663 71.12 55.97 0% 0 0% 0 0% 0 0% 0%
20230522 54.55 55.58 54.5 55.18 0.8% 0.11% 0% 4407 0.2429 61.23 55.12 0% 0 0% 0 0% 0 0% 0%
20230519 53 55.43 52.83 54.74 3.13% 0.77% 0% 9034 0.4907 121.99 54.32 0% 0 0% 0 0% 0 0% 0%
20230518 53.29 54.03 52.5 53.08 -0.56% -0.06% 0% 5506 0.2924 73.84 53.11 0% 0 0% 0 0% 0 0% 0%
20230517 51.7 53.77 51.6 53.38 3.25% 1.41% 0% 6442 0.3391 81.61 52.64 0% 0 0% 0 0% 0 0% 0%
20230516 51.28 52.27 50.38 51.7 0.82% 0.39% 0% 6788 0.3496 78.45 51.5 0% 0 0% 0 0% 0 0% 0%
20230515 50 51.55 49.95 51.28 2.81% 0.96% 0% 4780 0.2428 49.69 50.79 0% 0 0% 0 0% 0 0% 0%
20230510 50.06 51.02 49.58 50.66 1.22% 0.5% 0% 6092 0.3071 54.47 50.41 0% 0 0% 0 0% 0 0% 0%
20230509 52 52 49.56 50.05 -3.93% -0.34% 0% 9219 0.463 69.45 50.22 0% 0 0% 0 0% 0 0% 0%
20230508 52.17 52.86 51.57 52.1 0.62% 0.04% 0% 5267 0.2743 40.85 52.08 0% 0 0% 0 0% 0 0% 0%
20230505 54.95 54.99 51 51.78 -6.28% -0.17% 0% 9982 0.5178 72.53 51.87 0% 0 0% 0 0% 0 0% 0%
20230504 54.86 56.28 54.86 55.25 -1.2% -0.22% 0% 6153 0.3407 43.32 55.37 0% 0 0% 0 0% 0 0% 0%
20230428 54.2 56.48 54.2 55.92 2.38% 0.36% 0% 7591 0.423 46.67 55.72 0% 0 0% 0 0% 0 0% 0%
20230427 56.81 58.48 54.46 54.62 -6.55% -2.6% 0% 9045 0.5072 54.31 56.08 0% 0 0% 0 0% 0 0% 0%
20230426 55.51 58.66 54.88 58.45 5.22% 1.6% 0% 10717 0.6165 62.46 57.53 0% 0 0% 0 0% 0 0% 0%
20230425 59.13 59.8 55.33 55.55 -7.11% -1.44% 0% 12864 0.725 73.56 56.36 0% 0 0% 0 0% 0 0% 0%
20230424 62.39 62.5 59.52 59.8 -4.9% -1.03% 0% 12599 0.7612 80.41 60.42 0% 0 0% 0 0% 0 0% 0%
20230421 60 64.2 59.6 62.88 5.26% 0.5% 0% 22179 1.3877 151.73 62.57 0% 0 0% 0 0% 0 0% 0%
20230420 59.01 60.77 59.01 59.74 -0.57% -0.18% 0% 7360 0.4405 52.92 59.85 0% 0 0% 0 0% 0 0% 0%
20230419 59.62 61.05 59.3 60.08 0.69% -0.25% 0% 9441 0.5686 68.55 60.23 0% 0 0% 0 0% 0 0% 0%
20230418 64.03 64.49 59.22 59.67 -6.72% -1.32% 0% 19354 1.1703 141.75 60.47 0% 0 0% 0 0% 0 0% 0%
20230417 62.34 67.23 62.34 63.97 3.29% -1.49% 0% 21697 1.4089 186.58 64.94 0% 0 0% 0 0% 0 0% 0%
20230414 59.51 62.5 58.52 61.93 4.26% 2.04% 0% 9912 0.6016 93.23 60.69 0% 0 0% 0 0% 0 0% 0%
20230413 60.66 65.35 59.03 59.4 -2.08% -4.81% 0% 15878 0.9908 153.36 62.4 0% 0 0% 0 0% 0 0% 0%
20230412 58.13 61.18 57.7 60.66 4.44% 1.57% 0% 9265 0.5533 89.19 59.72 0% 0 0% 0 0% 0 0% 0%
20230411 58.19 59.48 57.28 58.08 0.54% -0.02% 0% 5891 0.3422 55.5 58.09 0% 0 0% 0 0% 0 0% 0%
20230410 59.97 59.99 57.36 57.77 -3.31% -0.77% 0% 6982 0.4065 65.94 58.22 0% 0 0% 0 0% 0 0% 0%
20230407 57.65 60.26 57.65 59.75 3.64% 1.07% 0% 9730 0.5752 94.46 59.12 0% 0 0% 0 0% 0 0% 0%
20230406 55.92 58.45 55.07 57.65 3.19% 1.09% 0% 7657 0.4367 75.55 57.03 0% 0 0% 0 0% 0 0% 0%
20230404 58.49 58.95 55.67 55.87 -4.54% -1.65% 0% 9977 0.5668 97.23 56.81 0% 0 0% 0 0% 0 0% 0%
20230403 58.33 59.4 57.57 58.53 0.64% 0.21% 0% 7198 0.4204 74.19 58.41 0% 0 0% 0 0% 0 0% 0%
20230331 57 58.47 56.61 58.16 1.64% 0.64% 0% 6560 0.3791 64.76 57.79 0% 0 0% 0 0% 0 0% 0%
20230330 56.52 59.3 56.52 57.22 1.04% -1.05% 0% 10910 0.6309 100.74 57.83 0% 0 0% 0 0% 0 0% 0%
20230329 55.8 57.57 55.06 56.63 0.53% 0.05% 0% 12158 0.6881 110.42 56.6 0% 0 0% 0 0% 0 0% 0%
20230328 59.02 59.6 56.28 56.33 -4.75% -1.85% 0% 8697 0.4991 81.98 57.39 0% 0 0% 0 0% 0 0% 0%
20230327 59.65 61.18 58.87 59.14 -1.12% -0.97% 0% 4426 0.2643 42.68 59.72 0% 0 0% 0 0% 0 0% 0%
20230324 60.76 63 59.8 59.81 -1.97% -1.48% 0% 3601 0.2186 35.09 60.71 0% 0 0% 0 0% 0 0% 0%
20230323 60.35 61.5 60.35 61.01 -0.02% 0.36% 0% 3392 0.2062 51.58 60.79 0% 0 0% 0 0% 0 0% 0%
20230322 61.61 62.5 60.5 61.02 -0.94% -0.59% 0% 5200 0.3192 47.84 61.38 0% 0 0% 0 0% 0 0% 0%
20230321 59.78 62.16 59.2 61.6 2.22% 1.43% 0% 5215 0.3167 49.9 60.73 0% 0 0% 0 0% 0 0% 0%
20230320 59.3 60.68 57.75 60.26 -0.38% 1.89% 0% 7467 0.4416 70.91 59.14 0% 0 0% 0 0% 0 0% 0%
20230317 60.7 61.1 58.6 60.49 -0.51% 0.77% 0% 6420 0.3854 65.28 60.03 0% 0 0% 0 0% 0 0% 0%
20230316 60.25 63.97 59.8 60.8 0.33% -2.19% 0% 8139 0.5059 94.95 62.16 0% 0 0% 0 0% 0 0% 0%
20230315 59.56 62.46 59.35 60.6 2.11% -0.87% 0% 5354 0.3273 64.31 61.13 0% 0 0% 0 0% 0 0% 0%
20230314 60.24 60.24 57.48 59.35 -1.48% 1.37% 0% 5650 0.3308 67.74 58.55 0% 0 0% 0 0% 0 0% 0%
20230313 61.28 61.89 59 60.24 -2.14% 0.55% 0% 5295 0.3172 69.97 59.91 0% 0 0% 0 0% 0 0% 0%
20230310 62.8 63.39 61.52 61.56 -2.38% -0.81% 0% 5042 0.3129 69.38 62.06 0% 0 0% 0 0% 0 0% 0%
20230309 60.39 64.2 60.16 63.06 4.44% 0.11% 0% 10924 0.6881 162.46 62.99 0% 0 0% 0 0% 0 0% 0%
20230308 59.07 60.4 59 60.38 2.24% 0.99% 0% 3497 0.2091 55.41 59.79 0% 0 0% 0 0% 0 0% 0%
20230307 61.5 61.66 59.02 59.06 -4.29% -1.42% 0% 5827 0.3491 92.43 59.91 0% 0 0% 0 0% 0 0% 0%
20230306 61.92 62.48 60.35 61.71 -0.34% 0.7% 0% 6283 0.385 104.12 61.28 0% 0 0% 0 0% 0 0% 0%
20230303 61.35 62.65 61.08 61.92 0.36% 0.06% 0% 3468 0.2146 59.73 61.88 0% 0 0% 0 0% 0 0% 0%
20230302 63.59 63.59 61 61.7 -2.3% -0.26% 0% 4895 0.3028 83.3 61.86 0% 0 0% 0 0% 0 0% 0%
20230301 64.44 64.47 62.6 63.15 -1.59% -0.17% 0% 4466 0.2825 75.26 63.26 0% 0 0% 0 0% 0 0% 0%
20230228 66.78 66.79 63.22 64.17 -2.76% -0.62% 0% 5425 0.3503 93.48 64.57 0% 0 0% 0 0% 0 0% 0%
20230227 65.08 68.39 64.7 65.99 0.99% -0.44% 0% 6044 0.4006 101.01 66.28 0% 0 0% 0 0% 0 0% 0%
20230224 65.45 66.66 64.82 65.34 0.38% -0.31% 0% 3796 0.2488 60.15 65.54 0% 0 0% 0 0% 0 0% 0%
20230223 65.36 66.6 64.8 65.09 0.14% -0.35% 0% 3922 0.2562 56.51 65.32 0% 0 0% 0 0% 0 0% 0%
20230222 65 66.58 64.6 65 -0.69% -0.64% 0% 3762 0.2461 45.1 65.42 0% 0 0% 0 0% 0 0% 0%
20230221 66.74 67.1 64.65 65.45 -1.82% 0.05% 0% 4468 0.2923 50.89 65.42 0% 0 0% 0 0% 0 0% 0%
20230220 65.52 66.76 65.19 66.66 1.38% 0.63% 0% 4576 0.3031 50.51 66.24 0% 0 0% 0 0% 0 0% 0%
20230217 66.65 67.71 65.1 65.75 -1.34% -0.74% 0% 4801 0.318 52.83 66.24 0% 0 0% 0 0% 0 0% 0%
20230216 69.5 69.89 66.03 66.64 -5% -2.14% 0% 7753 0.528 84.66 68.1 0% 0 0% 0 0% 0 0% 0%
20230215 70.81 72.49 69.8 70.15 -0.83% -0.38% 0% 5775 0.4067 63.75 70.42 0% 0 0% 0 0% 0 0% 0%
20230214 73.17 74 69.51 70.74 -3.4% -0.18% 0% 7440 0.5273 78.52 70.87 0% 0 0% 0 0% 0 0% 0%
20230213 71.51 75.15 71.51 73.23 2.59% -0.48% 0% 6905 0.5081 70.13 73.58 0% 0 0% 0 0% 0 0% 0%
20230210 72.8 73.57 70.48 71.38 -2.03% -0.04% 0% 7086 0.506 69.81 71.41 0% 0 0% 0 0% 0 0% 0%
20230209 69.36 74.43 69.36 72.86 5.14% -0.08% 0% 15158 1.1053 156.91 72.92 0% 0 0% 0 0% 0 0% 0%
20230208 69.45 70.96 69.01 69.3 -0.5% -0.8% 0% 7134 0.4984 77.74 69.86 0% 0 0% 0 0% 0 0% 0%
20230207 69.4 71.6 68.72 69.65 0.85% -0.41% 0% 7373 0.5157 71.09 69.94 0% 0 0% 0 0% 0 0% 0%
20230206 69.4 69.5 68.02 69.06 -0.56% 0.51% 0% 4170 0.2865 33.64 68.71 0% 0 0% 0 0% 0 0% 0%
20230203 68.88 69.76 68.09 69.45 0.65% 0.73% 0% 7047 0.4859 54.74 68.95 0% 0 0% 0 0% 0 0% 0%
20230202 69.74 71.33 68.78 69 -1.26% -1.34% 0% 8759 0.6126 70.82 69.94 0% 0 0% 0 0% 0 0% 0%
20230201 70.78 71.47 69.26 69.88 -1.78% -0.03% 0% 9966 0.6966 85.13 69.9 0% 0 0% 0 0% 0 0% 0%
20230131 68.86 71.22 68.3 71.15 3.49% 1.53% 0% 15202 1.0653 136.77 70.08 0% 0 0% 0 0% 0 0% 0%
20230130 70.13 70.36 68.72 68.75 -0.92% -0.71% 0% 7836 0.5426 75.84 69.24 0% 0 0% 0 0% 0 0% 0%
20230120 71.14 71.93 69.35 69.39 -2.41% -0.94% 0% 5937 0.4159 53.85 70.05 0% 0 0% 0 0% 0 0% 0%
20230119 71.79 72.49 70.85 71.1 -0.56% -0.56% 0% 7003 0.5007 60.26 71.5 0% 0 0% 0 0% 0 0% 0%
20230118 74.99 74.99 71.32 71.5 -4.98% -1.46% 0% 18532 1.3447 176.44 72.56 0% 0 0% 0 0% 0 0% 0%
20230117 65.48 76.35 65.39 75.25 15.1% 3.39% 0% 24549 1.7866 250.01 72.78 0% 0 0% 0 0% 0 0% 0%
20230116 62.69 66.5 61.06 65.38 5.26% 0.88% 0% 9969 0.6461 104.82 64.81 0% 0 0% 0 0% 0 0% 0%
20230113 64.21 64.69 61.89 62.11 -2.76% -0.77% 0% 4616 0.2889 49.61 62.59 0% 0 0% 0 0% 0 0% 0%
20230112 64.08 64.69 63.66 63.87 0.05% -0.28% 0% 3597 0.2304 39.81 64.05 0% 0 0% 0 0% 0 0% 0%
20230111 64.28 65.24 63.54 63.84 -0.68% -0.65% 0% 5484 0.3524 58.65 64.26 0% 0 0% 0 0% 0 0% 0%
20230110 64.9 66.06 64.12 64.28 -1.74% -0.96% 0% 6834 0.4435 69.85 64.9 0% 0 0% 0 0% 0 0% 0%
20230109 67.2 68.48 64.22 65.42 -2.07% -1.56% 0% 16027 1.0652 169.7 66.46 0% 0 0% 0 0% 0 0% 0%
20230106 63.79 67.47 63.5 66.8 4.77% 0.97% 0% 13326 0.8817 158.58 66.16 0% 0 0% 0 0% 0 0% 0%
20230105 65.2 65.61 63.66 63.76 -2.03% -0.47% 0% 5787 0.3707 73.78 64.06 0% 0 0% 0 0% 0 0% 0%
20230104 64 65.62 61.88 65.08 2.84% 1.31% 0% 13515 0.8682 175.25 64.24 0% 0 0% 0 0% 0 0% 0%
20230103 57.51 64.3 57.51 63.28 8.82% 2.69% 0% 12795 0.7884 181.84 61.62 0% 0 0% 0 0% 0 0% 0%
20221230 58 59.53 57.51 58.15 0.68% -0.62% 0% 5416 0.3169 73.08 58.51 0% 0 0% 0 0% 0 0% 0%
20221229 58.2 59.55 57.3 57.76 -0.28% -0.57% 0% 4326 0.2513 65.39 58.09 0% 0 0% 0 0% 0 0% 0%
20221228 59.6 61.2 57.76 57.92 -2.8% -1.88% 0% 7556 0.446 115.51 59.03 0% 0 0% 0 0% 0 0% 0%
20221227 56.3 60.79 55.63 59.59 7.21% 2.58% 0% 12005 0.6974 176.38 58.09 0% 0 0% 0 0% 0 0% 0%
20221226 52.74 56.18 52.22 55.58 4.87% 0.94% 0% 6682 0.3679 99.49 55.06 0% 0 0% 0 0% 0 0% 0%
20221223 53.03 53.8 51.56 53 -1.58% 1.24% 0% 6609 0.346 89.26 52.35 0% 0 0% 0 0% 0 0% 0%
20221222 55.87 56.14 52.88 53.85 -3.6% -0.46% 0% 6379 0.3451 81.01 54.1 0% 0 0% 0 0% 0 0% 0%
20221221 56.86 58.6 55 55.86 -2.26% 0.05% 0% 5427 0.303 66.85 55.83 0% 0 0% 0 0% 0 0% 0%
20221220 56.1 57.77 55.4 57.15 2.2% 0.32% 0% 4525 0.2578 52.54 56.97 0% 0 0% 0 0% 0 0% 0%
20221219 55.61 56.99 54.67 55.92 0.56% 0.09% 0% 4774 0.2667 52.14 55.87 0% 0 0% 0 0% 0 0% 0%
20221216 58.6 58.6 55.5 55.61 -5.43% -1.73% 0% 6022 0.3408 59.77 56.59 0% 0 0% 0 0% 0 0% 0%
20221215 58.01 59.26 57.66 58.8 0.62% 0.34% 0% 4273 0.2504 37.49 58.6 0% 0 0% 0 0% 0 0% 0%
20221214 60.28 62.5 58.15 58.44 -3.05% -2.14% 0% 8865 0.5294 61.95 59.72 0% 0 0% 0 0% 0 0% 0%
20221213 61.98 63.5 60.07 60.28 -3.55% -1.18% 0% 6990 0.4264 50.14 61 0% 0 0% 0 0% 0 0% 0%
20221212 61.13 62.85 60.35 62.5 2.38% 0.92% 0% 8710 0.5394 60.52 61.93 0% 0 0% 0 0% 0 0% 0%
20221209 61.81 63.63 59.77 61.05 -1.33% -1.09% 0% 11582 0.7148 80.59 61.72 0% 0 0% 0 0% 0 0% 0%
20221208 60.19 62.43 59.3 61.87 3.12% 0.96% 0% 10024 0.6143 70.75 61.28 0% 0 0% 0 0% 0 0% 0%
20221207 61.14 62.96 58.59 60 -1.22% -1.4% 0% 11030 0.6712 76.63 60.85 0% 0 0% 0 0% 0 0% 0%
20221206 60.66 61.58 59.8 60.74 -0.23% 0.3% 0% 7452 0.4513 49.35 60.56 0% 0 0% 0 0% 0 0% 0%
20221205 62.63 63.45 60.2 60.88 -2.79% -0.78% 0% 13526 0.83 85 61.36 0% 0 0% 0 0% 0 0% 0%
20221202 60.76 64.36 60.23 62.63 2.3% -0.54% 0% 20629 1.2991 132.9 62.97 0% 0 0% 0 0% 0 0% 0%
20221201 59.8 61.83 58.8 61.22 3.1% 0.97% 0% 19491 1.1817 124.05 60.63 0% 0 0% 0 0% 0 0% 0%
20221130 57.23 60.44 55.58 59.38 3.76% 1.5% 0% 24074 1.4084 144.66 58.5 0% 0 0% 0 0% 0 0% 0%
20221129 57.1 58.89 56.34 57.23 0.23% -0.63% 0% 14597 0.8407 80.05 57.59 0% 0 0% 0 0% 0 0% 0%
20221128 57.17 57.98 55.36 57.1 -0.52% 0.58% 0% 8854 0.5026 43.19 56.77 0% 0 0% 0 0% 0 0% 0%
20221125 58.87 59.19 56.7 57.4 -2.05% -0.33% 0% 9375 0.5399 42.14 57.59 0% 0 0% 0 0% 0 0% 0%
20221124 59.95 60.95 58.48 58.6 -2.01% -1.46% 0% 11616 0.6908 49.99 59.47 0% 0 0% 0 0% 0 0% 0%
20221123 59.98 60.8 56.66 59.8 -0.25% 2.19% 0% 17759 1.0393 70.91 58.52 0% 0 0% 0 0% 0 0% 0%
20221122 61.5 63.38 59.37 59.95 -2.39% -1.75% 0% 17161 1.0471 69.64 61.02 0% 0 0% 0 0% 0 0% 0%
20221121 63.36 63.94 60.1 61.42 -2.8% 0.08% 0% 13290 0.8156 48.88 61.37 0% 0 0% 0 0% 0 0% 0%
20221118 65 65.2 62.08 63.19 -3.45% -0.19% 0% 16379 1.037 56.39 63.31 0% 0 0% 0 0% 0 0% 0%
20221117 65.3 66.7 63.05 65.45 -0.21% 0.52% 0% 21195 1.3801 72.58 65.11 0% 0 0% 0 0% 0 0% 0%
20221116 61.1 68.28 61.1 65.59 4.94% 0.17% 0% 32790 2.147 113.94 65.48 0% 0 0% 0 0% 0 0% 0%
20221115 60.1 65.43 59.6 62.5 3.91% -1% 0% 30686 1.9372 110.31 63.13 0% 0 0% 0 0% 0 0% 0%
20221114 57.98 64.34 57.98 60.15 3.17% -1.54% 0% 26897 1.6432 100.76 61.09 0% 0 0% 0 0% 0 0% 0%
20221111 62.2 63.41 56.3 58.3 -4.16% -1.74% 0% 25112 1.49 96.22 59.33 0% 0 0% 0 0% 0 0% 0%
20221110 60.5 61.79 57.05 60.83 1.35% 1.76% 0% 24790 1.4819 96.27 59.78 0% 0 0% 0 0% 0 0% 0%
20221109 59.94 61.94 59.06 60.02 1.8% -0.32% 0% 22611 1.3615 90.9 60.21 0% 0 0% 0 0% 0 0% 0%
20221108 63.01 64.38 58.85 58.96 -6.14% -3.41% 0% 43126 2.6323 178.23 61.04 0% 0 0% 0 0% 0 0% 0%
20221107 55.99 62.82 55.06 62.82 20% 2.25% 0% 39492 2.4262 185.69 61.44 0% 0 0% 0 0% 0 0% 0%
20221104 50.05 53.29 49.46 52.35 3.66% 1.69% 0% 31618 1.6276 139.03 51.48 0% 0 0% 0 0% 0 0% 0%
20221103 48.68 51.47 48.6 50.5 4% 1.04% 0% 23480 1.1736 102.58 49.98 0% 0 0% 0 0% 0 0% 0%
20221102 48.31 49.31 48.3 48.56 0.12% -0.35% 0% 16322 0.7953 69.14 48.73 0% 0 0% 0 0% 0 0% 0%
20221101 47.95 48.78 47.5 48.5 1.25% 0.69% 0% 13175 0.6347 49.44 48.17 0% 0 0% 0 0% 0 0% 0%
20221031 47 48.78 46.19 47.9 1.7% -0.06% 0% 15631 0.7492 50.25 47.93 0% 0 0% 0 0% 0 0% 0%
20221028 50.49 50.49 46.88 47.1 -9.3% -3.03% 0% 27944 1.3572 77.41 48.57 0% 0 0% 0 0% 0 0% 0%
20221027 51.5 53.22 51.5 51.93 -0.23% -0.86% 0% 18144 0.9504 48.98 52.38 0% 0 0% 0 0% 0 0% 0%
20221026 50.68 53.02 50.68 52.05 3.25% -0.21% 0% 21804 1.1374 53.02 52.16 0% 0 0% 0 0% 0 0% 0%
20221025 50.52 51.98 49.85 50.41 -0.98% -0.71% 0% 18191 0.9235 38.36 50.77 0% 0 0% 0 0% 0 0% 0%
20221024 52.8 53.96 50.82 50.91 -4.81% -2.92% 0% 20496 1.0748 39.62 52.44 0% 0 0% 0 0% 0 0% 0%
20221021 52.58 53.89 50.52 53.48 1.27% 2.69% 0% 25028 1.3035 45.47 52.08 0% 0 0% 0 0% 0 0% 0%
20221020 52.06 54.3 52.06 52.81 -1.99% -1.03% 0% 23330 1.2449 40.2 53.36 0% 0 0% 0 0% 0 0% 0%
20221019 57.01 57.26 53.51 53.88 -7.82% -2.27% 0% 38845 2.1414 61.66 55.13 0% 0 0% 0 0% 0 0% 0%
20221018 60.93 62.8 57.8 58.45 -5.73% -1.6% 0% 45127 2.6806 73.96 59.4 0% 0 0% 0 0% 0 0% 0%
20221017 57.3 62.93 56.16 62 5.51% 4.8% 0% 55579 3.2878 87.86 59.16 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