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. 捷邦科技301326
    4. 返回上一页 刷新
股票代码（例：sz301326）       235条   (进入捷邦科技股票专站) 捷邦科技股票成本分析
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 35.57 36.67 35.11 36.3 4.16% 0.86% 0% 9122 0.3283 115.69 35.99 0% 0 0% 0 0% 0 0% 0%
20230927 35.37 35.59 34.79 34.85 -1.02% -1.11% 0% 4728 0.1666 61.22 35.24 0% 0 0% 0 0% 0 0% 0%
20230926 35.35 35.83 34.8 35.21 -0.25% -0.23% 0% 5225 0.1844 66.06 35.29 0% 0 0% 0 0% 0 0% 0%
20230925 35.69 35.87 34.75 35.3 -0.56% 0.2% 0% 4760 0.1677 59.66 35.23 0% 0 0% 0 0% 0 0% 0%
20230922 34.68 35.56 34.13 35.5 2.22% 1.25% 0% 6257 0.2194 74.89 35.06 0% 0 0% 0 0% 0 0% 0%
20230921 34.44 34.93 34.07 34.73 0.64% 0.58% 0% 5358 0.185 63.7 34.53 0% 0 0% 0 0% 0 0% 0%
20230920 34.47 35.29 34.47 34.51 -0.32% -1.09% 0% 3855 0.1345 43.72 34.89 0% 0 0% 0 0% 0 0% 0%
20230919 36.05 36.05 34.62 34.62 -3.75% -1.2% 0% 4141 0.1451 41.77 35.04 0% 0 0% 0 0% 0 0% 0%
20230918 35.27 36.56 34.71 35.97 2.01% 0.17% 0% 6299 0.2262 58.49 35.91 0% 0 0% 0 0% 0 0% 0%
20230915 35.84 36.25 35.21 35.26 -0.87% -1.07% 0% 5247 0.187 46.53 35.64 0% 0 0% 0 0% 0 0% 0%
20230914 36.87 36.87 35.43 35.57 -2.23% -0.78% 0% 4084 0.1464 33.26 35.85 0% 0 0% 0 0% 0 0% 0%
20230913 37.24 37.5 35.88 36.38 -2.18% 0.14% 0% 5893 0.2141 39.49 36.33 0% 0 0% 0 0% 0 0% 0%
20230912 37.72 37.8 36.91 37.19 -1.51% -0.11% 0% 5436 0.2024 33.92 37.23 0% 0 0% 0 0% 0 0% 0%
20230911 38.11 38.25 37.35 37.76 -0.89% -0.13% 0% 7448 0.2816 44.73 37.81 0% 0 0% 0 0% 0 0% 0%
20230908 37.63 38.62 37.63 38.1 0.34% -0.05% 0% 5480 0.2089 32.55 38.12 0% 0 0% 0 0% 0 0% 0%
20230907 38.86 39 37.96 37.97 -2.91% -1.07% 0% 7656 0.2938 44.97 38.38 0% 0 0% 0 0% 0 0% 0%
20230906 37.6 39.2 37.6 39.11 3.49% 1.37% 0% 13065 0.504 78.64 38.58 0% 0 0% 0 0% 0 0% 0%
20230905 37.45 39.19 37.45 37.79 1.18% -0.89% 0% 14037 0.5353 86.83 38.13 0% 0 0% 0 0% 0 0% 0%
20230904 38.28 38.78 36.78 37.35 -1.35% -0.11% 0% 10771 0.4027 66.76 37.39 0% 0 0% 0 0% 0 0% 0%
20230901 39.16 39.17 37.61 37.86 -3.32% -1.23% 0% 14901 0.5711 93.52 38.33 0% 0 0% 0 0% 0 0% 0%
20230831 37.67 40.45 37.67 39.16 4.37% -0.38% 0% 27417 1.0778 171.83 39.31 0% 0 0% 0 0% 0 0% 0%
20230830 35.38 37.71 35.38 37.52 6.35% 1.6% 0% 18375 0.6785 113.81 36.93 0% 0 0% 0 0% 0 0% 0%
20230829 32.5 35.29 32.32 35.28 8.65% 2.38% 0% 12143 0.4185 71.16 34.46 0% 0 0% 0 0% 0 0% 0%
20230828 34.13 34.6 32.3 32.47 0.5% -2.52% 0% 7142 0.2379 39.58 33.31 0% 0 0% 0 0% 0 0% 0%
20230825 33.97 34 32.21 32.31 -5.39% -1.79% 0% 8678 0.2855 43.35 32.9 0% 0 0% 0 0% 0 0% 0%
20230824 34.61 34.87 33.75 34.15 -1.16% -0.67% 0% 5494 0.1889 27.88 34.38 0% 0 0% 0 0% 0 0% 0%
20230823 35.5 35.58 34.48 34.55 -2.92% -0.78% 0% 6821 0.2375 34.49 34.82 0% 0 0% 0 0% 0 0% 0%
20230822 36.55 36.73 34.93 35.59 -2.63% -0.34% 0% 11051 0.3946 55.84 35.71 0% 0 0% 0 0% 0 0% 0%
20230821 37.4 37.8 36.55 36.55 -3.31% -1.19% 0% 12598 0.466 61.74 36.99 0% 0 0% 0 0% 0 0% 0%
20230818 36.83 38.65 36.2 37.8 -0.21% 0.83% 0% 19927 0.747 95.17 37.49 0% 0 0% 0 0% 0 0% 0%
20230817 38.68 40.5 36.77 37.88 1.01% -0.86% 0% 21702 0.8293 114.58 38.21 0% 0 0% 0 0% 0 0% 0%
20230816 37.94 39.87 37.2 37.5 -1.08% -1.68% 0% 15225 0.5807 88.68 38.14 0% 0 0% 0 0% 0 0% 0%
20230815 38.77 39.05 37.41 37.91 -1.12% -1.07% 0% 19669 0.7537 122.77 38.32 0% 0 0% 0 0% 0 0% 0%
20230814 38.88 40.49 37.23 38.34 0.5% -1.72% 0% 22159 0.8644 157.8 39.01 0% 0 0% 0 0% 0 0% 0%
20230811 38 39 37.82 38.15 0.37% -0.75% 0% 12919 0.4966 104.27 38.44 0% 0 0% 0 0% 0 0% 0%
20230810 37.99 38.61 37.6 38.01 -0.52% -0.08% 0% 9012 0.3428 74.21 38.04 0% 0 0% 0 0% 0 0% 0%
20230809 37.97 38.8 37.51 38.21 -0.65% -0.26% 0% 11148 0.4271 94.16 38.31 0% 0 0% 0 0% 0 0% 0%
20230808 37.15 39.19 37.07 38.46 2.7% -0.03% 0% 22315 0.8585 198.56 38.47 0% 0 0% 0 0% 0 0% 0%
20230807 35.19 38.53 34.86 37.45 6.54% 0.83% 0% 18807 0.6984 178.83 37.14 0% 0 0% 0 0% 0 0% 0%
20230804 34.95 35.49 34.68 35.15 1.44% -0.03% 0% 4067 0.143 40.76 35.16 0% 0 0% 0 0% 0 0% 0%
20230803 35.38 35.38 34.6 34.65 -1.37% -0.49% 0% 3251 0.1132 26.39 34.82 0% 0 0% 0 0% 0 0% 0%
20230802 34.71 35.78 34.52 35.13 1.21% -0.17% 0% 5175 0.1821 33.3 35.19 0% 0 0% 0 0% 0 0% 0%
20230801 35.02 35.36 34.61 34.71 -0.89% -0.14% 0% 3656 0.1271 22.88 34.76 0% 0 0% 0 0% 0 0% 0%
20230731 35.02 35.53 34.82 35.02 0.11% -0.48% 0% 3905 0.1374 23.95 35.19 0% 0 0% 0 0% 0 0% 0%
20230728 34.88 35.19 34.6 34.98 0.26% 0.29% 0% 3750 0.1308 20.96 34.88 0% 0 0% 0 0% 0 0% 0%
20230727 35.45 35.81 34.82 34.89 -1.58% -0.94% 0% 6528 0.2299 36.19 35.22 0% 0 0% 0 0% 0 0% 0%
20230726 36.46 36.54 35.05 35.45 -3.01% -0.84% 0% 9312 0.3329 50.43 35.75 0% 0 0% 0 0% 0 0% 0%
20230725 36.48 36.87 35.98 36.55 1.11% 0.86% 0% 12097 0.4384 67.87 36.24 0% 0 0% 0 0% 0 0% 0%
20230724 37.14 37.15 36.13 36.15 -4.19% -1.2% 0% 10966 0.4012 64.69 36.59 0% 0 0% 0 0% 0 0% 0%
20230721 39.5 40.14 37.36 37.73 -6.66% -2.15% 0% 23925 0.9225 152.26 38.56 0% 0 0% 0 0% 0 0% 0%
20230720 38.56 40.55 37.7 40.42 6.59% 2.28% 0% 33724 1.3329 243.89 39.52 0% 0 0% 0 0% 0 0% 0%
20230719 38.96 39.38 37.5 37.92 -2.09% 0% 0% 7002 0.2655 61.17 37.92 0% 0 0% 0 0% 0 0% 0%
20230718 39.68 39.68 38.44 38.73 -0.9% -0.54% 0% 7494 0.2918 67.96 38.94 0% 0 0% 0 0% 0 0% 0%
20230717 37.45 40.09 37.45 39.08 3.17% -0.18% 0% 15955 0.6246 139.6 39.15 0% 0 0% 0 0% 0 0% 0%
20230714 37.99 38.5 37.7 37.88 0.34% -0.55% 0% 7007 0.2669 57.31 38.09 0% 0 0% 0 0% 0 0% 0%
20230713 35.77 38.28 35.77 37.75 5.09% 1.26% 0% 10511 0.3919 78.78 37.28 0% 0 0% 0 0% 0 0% 0%
20230712 36.9 37.1 35.8 35.92 -2.07% -1.1% 0% 4738 0.1721 43.51 36.32 0% 0 0% 0 0% 0 0% 0%
20230711 36.1 36.87 36.05 36.68 1.78% 0.27% 0% 2939 0.1075 19.91 36.58 0% 0 0% 0 0% 0 0% 0%
20230710 36.29 36.55 35.8 36.04 -0.39% 0% 0% 4681 0.1687 39.16 36.04 0% 0 0% 0 0% 0 0% 0%
20230707 37.23 38 36 36.18 -3.37% -1.39% 0% 6683 0.2452 52.64 36.69 0% 0 0% 0 0% 0 0% 0%
20230706 37.02 38.19 36.76 37.44 0.92% -0.66% 0% 4879 0.1839 30.35 37.69 0% 0 0% 0 0% 0 0% 0%
20230705 37.61 38.13 37.02 37.1 -1.98% -0.93% 0% 4430 0.1659 32.67 37.45 0% 0 0% 0 0% 0 0% 0%
20230704 37.06 38.07 36.75 37.85 1.77% 0.48% 0% 5572 0.2099 32.2 37.67 0% 0 0% 0 0% 0 0% 0%
20230703 38.05 38.69 36.78 37.19 -2.21% -0.93% 0% 8772 0.3293 50.4 37.54 0% 0 0% 0 0% 0 0% 0%
20230630 38.2 38.84 37.7 38.03 -0.76% -0.42% 0% 9981 0.3812 59.13 38.19 0% 0 0% 0 0% 0 0% 0%
20230629 36.2 38.78 36.2 38.32 4.7% 0.82% 0% 14113 0.5364 77.15 38.01 0% 0 0% 0 0% 0 0% 0%
20230628 37.11 37.39 35.82 36.6 -2.09% 0.66% 0% 6326 0.23 33.73 36.36 0% 0 0% 0 0% 0 0% 0%
20230627 35.35 37.41 35.35 37.38 5.56% 1.47% 0% 10749 0.396 54.85 36.84 0% 0 0% 0 0% 0 0% 0%
20230626 36.41 37.16 35.26 35.41 -4.01% -1.47% 0% 9085 0.3265 42.03 35.94 0% 0 0% 0 0% 0 0% 0%
20230621 37.27 37.96 36.89 36.89 -1.97% -1.1% 0% 8564 0.3194 36.52 37.3 0% 0 0% 0 0% 0 0% 0%
20230620 38.5 38.5 37.52 37.63 -0.61% -0.48% 0% 9222 0.3487 36.84 37.81 0% 0 0% 0 0% 0 0% 0%
20230619 37.2 38.44 37.08 37.86 1.77% 0.4% 0% 10229 0.3857 35.14 37.71 0% 0 0% 0 0% 0 0% 0%
20230616 36.94 37.27 36.54 37.2 0.57% 0.62% 0% 9416 0.3481 26.53 36.97 0% 0 0% 0 0% 0 0% 0%
20230615 37.01 37.94 36.77 36.99 -1.49% -0.35% 0% 12784 0.4746 33.66 37.12 0% 0 0% 0 0% 0 0% 0%
20230614 36.23 38.99 35.32 37.55 3.16% 1.21% 0% 28325 1.0508 75.67 37.1 0% 0 0% 0 0% 0 0% 0%
20230613 36.2 36.88 36.07 36.4 -0.55% 0.17% 0% 12317 0.4476 34.04 36.34 0% 0 0% 0 0% 0 0% 0%
20230612 37.19 37.39 36.52 36.6 -2.35% -0.52% 0% 16413 0.6039 46.23 36.79 0% 0 0% 0 0% 0 0% 0%
20230609 36.6 38.28 36 37.48 -2.27% 1.22% 0% 24293 0.8996 70.12 37.03 0% 0 0% 0 0% 0 0% 0%
20230608 37.86 40.27 37.55 38.35 3.65% -1.26% 0% 31973 1.2419 99.84 38.84 0% 0 0% 0 0% 0 0% 0%
20230607 38.1 38.5 36.33 37 -5.4% -1.25% 0% 25087 0.94 80.07 37.47 0% 0 0% 0 0% 0 0% 0%
20230606 41 42 38.51 39.11 -12.31% -1.39% 0% 41965 1.6644 143.91 39.66 0% 0 0% 0 0% 0 0% 0%
20230605 38.17 44.6 37.86 44.6 13.78% 7.78% 0% 50075 2.0721 212.72 41.38 0% 0 0% 0 0% 0 0% 0%
20230602 38.71 41.3 38.38 39.2 3% -1.68% 0% 25873 1.0316 132.85 39.87 0% 0 0% 0 0% 0 0% 0%
20230601 37.62 38.39 37.01 38.06 1.06% 0.53% 0% 8635 0.3269 60.41 37.86 0% 0 0% 0 0% 0 0% 0%
20230531 36.87 37.88 36.73 37.66 2.14% 0.56% 0% 6924 0.2593 49.26 37.45 0% 0 0% 0 0% 0 0% 0%
20230530 36.57 36.89 36.31 36.87 0.33% 0.71% 0% 5715 0.2092 25.62 36.61 0% 0 0% 0 0% 0 0% 0%
20230529 35.21 36.75 35.21 36.75 2.97% 1.21% 0% 7380 0.268 30.61 36.31 0% 0 0% 0 0% 0 0% 0%
20230526 36.7 36.7 35.38 35.69 -0.08% -0.47% 0% 7479 0.2682 28.56 35.86 0% 0 0% 0 0% 0 0% 0%
20230525 35.24 35.85 35 35.72 1.77% 0.93% 0% 5974 0.2114 21.83 35.39 0% 0 0% 0 0% 0 0% 0%
20230524 34.51 35.44 34.1 35.1 1.74% 0.06% 0% 5872 0.206 20.63 35.08 0% 0 0% 0 0% 0 0% 0%
20230523 34.5 35.14 34.24 34.5 0% -0.46% 0% 5848 0.2027 20 34.66 0% 0 0% 0 0% 0 0% 0%
20230522 34.75 34.8 34.03 34.5 -0.49% 0.52% 0% 5250 0.1802 17.58 34.32 0% 0 0% 0 0% 0 0% 0%
20230519 33.64 34.83 33.34 34.67 3.09% 1.14% 0% 9773 0.335 30.52 34.28 0% 0 0% 0 0% 0 0% 0%
20230518 33.03 33.88 33.03 33.63 1.75% 0.6% 0% 6369 0.2129 18.61 33.43 0% 0 0% 0 0% 0 0% 0%
20230517 32.55 33.58 32.54 33.45 1.67% 0.54% 0% 6498 0.2162 17.79 33.27 0% 0 0% 0 0% 0 0% 0%
20230516 32.7 33.11 32.32 32.9 0.37% 0.27% 0% 6486 0.2128 16.83 32.81 0% 0 0% 0 0% 0 0% 0%
20230515 32.42 32.78 32.01 32.78 1.42% 1.11% 0% 4772 0.1547 11.27 32.42 0% 0 0% 0 0% 0 0% 0%
20230510 31.8 32.62 31.45 32.09 1.42% 0.38% 0% 6972 0.2229 36.44 31.97 0% 0 0% 0 0% 0 0% 0%
20230509 32.7 32.7 31.64 31.64 -3.57% -1.31% 0% 7800 0.2501 62.57 32.06 0% 0 0% 0 0% 0 0% 0%
20230508 32.5 33.15 32.5 32.81 0.64% 0.06% 0% 4624 0.1516 37.78 32.79 0% 0 0% 0 0% 0 0% 0%
20230505 33.73 33.76 32.32 32.6 -2.48% -0.52% 0% 8420 0.2759 66.9 32.77 0% 0 0% 0 0% 0 0% 0%
20230504 34.98 34.98 33.16 33.43 -3.74% -0.83% 0% 11481 0.387 92.78 33.71 0% 0 0% 0 0% 0 0% 0%
20230428 36.11 36.11 33.33 34.73 -8.19% 1.61% 0% 17596 0.6015 142.74 34.18 0% 0 0% 0 0% 0 0% 0%
20230427 37.79 38.66 37.3 37.83 1.31% -0.18% 0% 6733 0.2552 62.41 37.9 0% 0 0% 0 0% 0 0% 0%
20230426 37.19 37.7 36.51 37.34 0.35% 0.46% 0% 4713 0.1752 38.96 37.17 0% 0 0% 0 0% 0 0% 0%
20230425 38.77 39.19 36.41 37.21 -4.02% -0.32% 0% 6738 0.2515 50.14 37.33 0% 0 0% 0 0% 0 0% 0%
20230424 39.77 40.01 38.44 38.77 -2.32% -0.05% 0% 6594 0.2558 49.93 38.79 0% 0 0% 0 0% 0 0% 0%
20230421 42.2 42.2 39.69 39.69 -4.71% -2.19% 0% 8762 0.3556 64.86 40.58 0% 0 0% 0 0% 0 0% 0%
20230420 42.21 42.78 41.4 41.65 -2.12% -0.64% 0% 6360 0.2666 44.27 41.92 0% 0 0% 0 0% 0 0% 0%
20230419 42.51 43.13 42.3 42.55 0.14% -0.47% 0% 5397 0.2307 37.39 42.75 0% 0 0% 0 0% 0 0% 0%
20230418 43.49 43.62 42.38 42.49 -2.77% -0.63% 0% 7772 0.3323 52.15 42.76 0% 0 0% 0 0% 0 0% 0%
20230417 43.99 44.58 43.4 43.7 0.02% -0.5% 0% 10860 0.477 71.78 43.92 0% 0 0% 0 0% 0 0% 0%
20230414 43.03 44.17 42.26 43.69 1.63% 1.06% 0% 9875 0.4269 64.51 43.23 0% 0 0% 0 0% 0 0% 0%
20230413 42.89 44.3 42 42.99 0.21% -0.35% 0% 14764 0.6369 90.54 43.14 0% 0 0% 0 0% 0 0% 0%
20230412 40.99 43.36 40.78 42.9 5.35% 1.06% 0% 16723 0.7099 105.18 42.45 0% 0 0% 0 0% 0 0% 0%
20230411 40.71 41.1 40.36 40.72 0.02% 0.1% 0% 8253 0.3357 52.63 40.68 0% 0 0% 0 0% 0 0% 0%
20230410 41.58 41.69 40.52 40.71 -2.54% -0.73% 0% 14686 0.6022 92.75 41.01 0% 0 0% 0 0% 0 0% 0%
20230407 42 42.8 40.58 41.77 -5.97% 0.46% 0% 23570 0.9801 154.7 41.58 0% 0 0% 0 0% 0 0% 0%
20230406 43.91 44.68 43.3 44.42 1.07% 0.43% 0% 9504 0.4204 72.88 44.23 0% 0 0% 0 0% 0 0% 0%
20230404 44.31 44.68 43.07 43.95 -1.46% 0.3% 0% 9421 0.4128 69.93 43.82 0% 0 0% 0 0% 0 0% 0%
20230403 45.18 45.51 44 44.6 -0.56% 0.04% 0% 12594 0.5614 91.58 44.58 0% 0 0% 0 0% 0 0% 0%
20230331 46.14 46.22 44.48 44.85 -3.03% -0.51% 0% 10853 0.4892 84.01 45.08 0% 0 0% 0 0% 0 0% 0%
20230330 44.6 46.87 44.35 46.25 3.82% 0.89% 0% 18541 0.85 154.73 45.84 0% 0 0% 0 0% 0 0% 0%
20230329 43.66 44.94 43.64 44.55 1.81% 0.45% 0% 8644 0.3834 78.58 44.35 0% 0 0% 0 0% 0 0% 0%
20230328 44.41 44.9 43.76 43.76 -2.1% -1.13% 0% 6952 0.3077 64.72 44.26 0% 0 0% 0 0% 0 0% 0%
20230327 44.68 45.5 44.11 44.7 -0.45% -0.25% 0% 8143 0.3649 73.15 44.81 0% 0 0% 0 0% 0 0% 0%
20230324 43.91 45.25 43.91 44.9 2.28% 0.42% 0% 9572 0.428 85.83 44.71 0% 0 0% 0 0% 0 0% 0%
20230323 43.3 44.2 43.06 43.9 0.85% 0.25% 0% 6593 0.2887 46.2 43.79 0% 0 0% 0 0% 0 0% 0%
20230322 42.55 43.69 42.4 43.53 2.3% 0.6% 0% 10024 0.4337 79.75 43.27 0% 0 0% 0 0% 0 0% 0%
20230321 41.64 42.59 40.5 42.55 2.31% 2.51% 0% 14792 0.614 101.54 41.51 0% 0 0% 0 0% 0 0% 0%
20230320 41.71 41.95 41.24 41.59 -0.02% -0.26% 0% 3844 0.1603 24.59 41.7 0% 0 0% 0 0% 0 0% 0%
20230317 41.35 42.02 41.35 41.6 0.75% -0.43% 0% 3564 0.1489 22.19 41.78 0% 0 0% 0 0% 0 0% 0%
20230316 42.09 42.28 41.27 41.29 -1.9% -0.67% 0% 4941 0.2054 28.77 41.57 0% 0 0% 0 0% 0 0% 0%
20230315 42.3 42.96 41.88 42.09 -0.5% -0.75% 0% 3516 0.1491 19.55 42.41 0% 0 0% 0 0% 0 0% 0%
20230314 43 43.1 41.47 42.3 -1.92% 0.48% 0% 8754 0.3685 44.44 42.1 0% 0 0% 0 0% 0 0% 0%
20230313 43.61 43.84 42.8 43.13 -1.55% -0.21% 0% 5479 0.2368 26.67 43.22 0% 0 0% 0 0% 0 0% 0%
20230310 43.41 44.67 43.41 43.81 0.23% -0.84% 0% 6421 0.2837 29.06 44.18 0% 0 0% 0 0% 0 0% 0%
20230309 43.2 44.09 43.2 43.71 1.18% -0.14% 0% 4425 0.1937 17.24 43.77 0% 0 0% 0 0% 0 0% 0%
20230308 42 43.27 41.81 43.2 2.54% 1.05% 0% 4250 0.1817 14.62 42.75 0% 0 0% 0 0% 0 0% 0%
20230307 43.52 43.79 42.06 42.13 -3.33% -1.47% 0% 7231 0.3092 25.8 42.76 0% 0 0% 0 0% 0 0% 0%
20230306 43.7 44.17 43.28 43.58 -0.68% 0.18% 0% 3037 0.1321 43.72 43.5 0% 0 0% 0 0% 0 0% 0%
20230303 44.05 45.18 43.61 43.88 -1.02% -0.36% 0% 3928 0.173 51.36 44.04 0% 0 0% 0 0% 0 0% 0%
20230302 44.1 44.89 43.89 44.33 -0.18% 0.05% 0% 4227 0.1873 50.03 44.31 0% 0 0% 0 0% 0 0% 0%
20230301 43.42 44.44 43.42 44.41 1.35% 0.57% 0% 5346 0.2361 50.4 44.16 0% 0 0% 0 0% 0 0% 0%
20230228 43.44 44.44 43.02 43.82 1.58% 0.09% 0% 7095 0.3106 51.95 43.78 0% 0 0% 0 0% 0 0% 0%
20230227 44.06 44.1 43.01 43.14 -2.75% -1.03% 0% 5692 0.2481 39.38 43.59 0% 0 0% 0 0% 0 0% 0%
20230224 44.47 44.67 43.81 44.36 -0.18% 0.34% 0% 5689 0.2515 36.07 44.21 0% 0 0% 0 0% 0 0% 0%
20230223 44.89 45.26 44.2 44.44 -0.98% -0.47% 0% 6631 0.2961 35.15 44.65 0% 0 0% 0 0% 0 0% 0%
20230222 44.58 45.3 44.52 44.88 -0.24% 0% 0% 4770 0.2141 22.15 44.88 0% 0 0% 0 0% 0 0% 0%
20230221 44.96 45.07 44.3 44.99 -0.2% 0.47% 0% 7595 0.3401 32.54 44.78 0% 0 0% 0 0% 0 0% 0%
20230220 45.27 45.39 44.08 45.08 0.13% 1.14% 0% 10425 0.4646 44.45 44.57 0% 0 0% 0 0% 0 0% 0%
20230217 46.16 46.43 44 45.02 -2.47% -0.6% 0% 11715 0.5306 52.39 45.29 0% 0 0% 0 0% 0 0% 0%
20230216 49.01 49.05 46.11 46.16 -7.29% -3.21% 0% 22258 1.0615 107.62 47.69 0% 0 0% 0 0% 0 0% 0%
20230215 46.68 50.48 46.68 49.79 6.18% 1.12% 0% 30539 1.5038 166.87 49.24 0% 0 0% 0 0% 0 0% 0%
20230214 46.8 47.95 46.42 46.89 0.19% -0.51% 0% 14461 0.6815 88.07 47.13 0% 0 0% 0 0% 0 0% 0%
20230213 45.93 46.8 45.28 46.8 0.82% 1.34% 0% 20745 0.9581 132.18 46.18 0% 0 0% 0 0% 0 0% 0%
20230210 46.9 49.19 46 46.42 -2.25% -2.36% 0% 35055 1.6665 255.56 47.54 0% 0 0% 0 0% 0 0% 0%
20230209 44.4 47.86 43.51 47.49 5.77% 1.8% 0% 32446 1.5135 307.1 46.65 0% 0 0% 0 0% 0 0% 0%
20230208 42.94 45.55 42.48 44.9 4.42% 1.31% 0% 23560 1.0441 298.31 44.32 0% 0 0% 0 0% 0 0% 0%
20230207 42.02 43.7 41.8 43 2.19% 0.37% 0% 9908 0.4245 163.16 42.84 0% 0 0% 0 0% 0 0% 0%
20230206 42.08 42.33 41.6 42.08 0.21% 0.29% 0% 3897 0.1635 71.43 41.96 0% 0 0% 0 0% 0 0% 0%
20230203 42.37 42.8 41.58 41.99 -0.87% 0.07% 0% 7028 0.2949 129.2 41.96 0% 0 0% 0 0% 0 0% 0%
20230202 42.8 42.9 42.26 42.36 -0.61% -0.4% 0% 6908 0.2938 139.61 42.53 0% 0 0% 0 0% 0 0% 0%
20230201 41.72 42.86 41.72 42.62 2.16% 0.69% 0% 6313 0.2672 139.24 42.33 0% 0 0% 0 0% 0 0% 0%
20230131 42.2 42.33 41.5 41.72 -1.42% -0.45% 0% 4472 0.1874 98.08 41.91 0% 0 0% 0 0% 0 0% 0%
20230130 42 42.96 42 42.32 1.61% -0.35% 0% 5755 0.2444 129.53 42.47 0% 0 0% 0 0% 0 0% 0%
20230120 41.84 42.17 41.31 41.65 -0.57% 0.12% 0% 3286 0.1367 71.54 41.6 0% 0 0% 0 0% 0 0% 0%
20230119 41.33 42.16 41.01 41.89 1.35% 0.65% 0% 3837 0.1597 45.07 41.62 0% 0 0% 0 0% 0 0% 0%
20230118 41 41.66 40.42 41.33 1.13% 0.19% 0% 3806 0.157 84.44 41.25 0% 0 0% 0 0% 0 0% 0%
20230117 40.9 41.08 40.56 40.87 0.47% 0.1% 0% 2711 0.1107 60.01 40.83 0% 0 0% 0 0% 0 0% 0%
20230116 40.1 40.88 39.88 40.68 1.42% 0.32% 0% 3677 0.1491 81.28 40.55 0% 0 0% 0 0% 0 0% 0%
20230113 40.3 40.72 39.82 40.11 -0.4% -0.15% 0% 3154 0.1267 70.09 40.17 0% 0 0% 0 0% 0 0% 0%
20230112 40.57 40.83 40.1 40.27 -0.2% -0.4% 0% 2936 0.1187 67.75 40.43 0% 0 0% 0 0% 0 0% 0%
20230111 40.84 41.64 40.33 40.35 -1.44% -1.71% 0% 6304 0.2588 147.5 41.05 0% 0 0% 0 0% 0 0% 0%
20230110 40.83 41.2 40.44 40.94 0.05% 0.34% 0% 4096 0.1671 103.23 40.8 0% 0 0% 0 0% 0 0% 0%
20230109 40.15 41.35 40.14 40.92 2.04% 0.39% 0% 5439 0.2217 132.27 40.76 0% 0 0% 0 0% 0 0% 0%
20230106 40.07 40.43 39.55 40.1 0.05% -0.1% 0% 2940 0.118 72.5 40.14 0% 0 0% 0 0% 0 0% 0%
20230105 40.2 40.2 39.3 40.08 1.01% 0.65% 0% 2818 0.1122 65.5 39.82 0% 0 0% 0 0% 0 0% 0%
20230104 39.77 40.49 39.5 39.68 -0.23% -0.65% 0% 3570 0.1426 81.55 39.94 0% 0 0% 0 0% 0 0% 0%
20230103 38.35 39.86 38.35 39.77 2.95% 0.86% 0% 2767 0.1091 64.85 39.43 0% 0 0% 0 0% 0 0% 0%
20221230 39.21 39.47 38.5 38.63 -1.35% -0.62% 0% 3620 0.1407 54.02 38.87 0% 0 0% 0 0% 0 0% 0%
20221229 39.52 39.82 39.12 39.16 -0.91% -0.84% 0% 2074 0.0819 45.72 39.49 0% 0 0% 0 0% 0 0% 0%
20221228 40.22 40.51 39.25 39.52 -2.47% -0.45% 0% 3096 0.1229 63.94 39.7 0% 0 0% 0 0% 0 0% 0%
20221227 40.96 41.04 40.01 40.52 -0.42% 0.25% 0% 3372 0.1363 69.34 40.42 0% 0 0% 0 0% 0 0% 0%
20221226 39.01 40.96 39.01 40.69 3.35% 0.62% 0% 6103 0.2468 117.09 40.44 0% 0 0% 0 0% 0 0% 0%
20221223 38.14 39.6 37.73 39.37 1.84% 1.23% 0% 6024 0.2343 113.01 38.89 0% 0 0% 0 0% 0 0% 0%
20221222 38.31 39.97 37.76 38.66 1.07% -0.21% 0% 5462 0.2116 98.92 38.74 0% 0 0% 0 0% 0 0% 0%
20221221 39.35 39.45 38.08 38.25 -3.12% -0.83% 0% 3962 0.1528 63.15 38.57 0% 0 0% 0 0% 0 0% 0%
20221220 39.28 40.07 39.26 39.48 -0.05% -0.18% 0% 2202 0.0871 29.3 39.55 0% 0 0% 0 0% 0 0% 0%
20221219 39.98 40.32 39.3 39.5 -1.72% -0.45% 0% 3120 0.1238 38.91 39.68 0% 0 0% 0 0% 0 0% 0%
20221216 41.21 41.63 40.1 40.19 -3.57% -1.03% 0% 5078 0.2062 60.85 40.61 0% 0 0% 0 0% 0 0% 0%
20221215 41.12 42.38 41.12 41.68 0.53% -0.36% 0% 4277 0.1789 49.11 41.83 0% 0 0% 0 0% 0 0% 0%
20221214 41.01 41.95 41.01 41.46 0.34% -0.17% 0% 3906 0.1622 30.29 41.53 0% 0 0% 0 0% 0 0% 0%
20221213 42.54 43 41.08 41.32 -2.87% -0.94% 0% 6661 0.2778 71.44 41.71 0% 0 0% 0 0% 0 0% 0%
20221212 42.49 42.79 41.76 42.54 -0.09% 0.73% 0% 4966 0.2097 53.31 42.23 0% 0 0% 0 0% 0 0% 0%
20221209 43.51 43.99 42.52 42.58 -2.34% -1.09% 0% 6736 0.29 72.98 43.05 0% 0 0% 0 0% 0 0% 0%
20221208 43.5 45 43.15 43.6 -0.66% -0.71% 0% 10968 0.4816 122.12 43.91 0% 0 0% 0 0% 0 0% 0%
20221207 42 43.92 41.83 43.89 4% 1.5% 0% 16169 0.6992 189.43 43.24 0% 0 0% 0 0% 0 0% 0%
20221206 42.56 42.56 41.6 42.2 0.02% 0.24% 0% 6485 0.273 82.21 42.1 0% 0 0% 0 0% 0 0% 0%
20221205 42.45 42.88 41.41 42.19 -0.57% 0.67% 0% 8103 0.3396 100.6 41.91 0% 0 0% 0 0% 0 0% 0%
20221202 41.42 42.45 40.9 42.43 3.36% 1% 0% 10817 0.4544 134.2 42.01 0% 0 0% 0 0% 0 0% 0%
20221201 40.98 41.65 40.65 41.05 1.71% -0.36% 0% 6684 0.2754 79.06 41.2 0% 0 0% 0 0% 0 0% 0%
20221130 41.38 41.41 40.28 40.36 -2.56% -0.79% 0% 7411 0.3015 83.81 40.68 0% 0 0% 0 0% 0 0% 0%
20221129 39.99 41.7 39.82 41.42 3.97% 1.3% 0% 7454 0.3048 79.11 40.89 0% 0 0% 0 0% 0 0% 0%
20221128 40.5 40.5 39.16 39.84 -1.63% 0.2% 0% 6011 0.239 57.39 39.76 0% 0 0% 0 0% 0 0% 0%
20221125 41.77 41.9 40.3 40.5 -2.85% -1.15% 0% 6424 0.2632 57.68 40.97 0% 0 0% 0 0% 0 0% 0%
20221124 41.45 42.42 41.4 41.69 0.94% -0.52% 0% 5650 0.2368 45.21 41.91 0% 0 0% 0 0% 0 0% 0%
20221123 42.13 42.15 40.47 41.3 -1.83% 0.46% 0% 7804 0.3208 50.87 41.11 0% 0 0% 0 0% 0 0% 0%
20221122 43.54 43.54 41.8 42.07 -3.35% -1.22% 0% 7649 0.3258 47.85 42.59 0% 0 0% 0 0% 0 0% 0%
20221121 42.52 43.82 42.06 43.53 1.68% 1.02% 0% 7871 0.3392 44.24 43.09 0% 0 0% 0 0% 0 0% 0%
20221118 44.21 44.74 42.81 42.81 -3.97% -1.56% 0% 11968 0.5205 56.3 43.49 0% 0 0% 0 0% 0 0% 0%
20221117 43.54 44.58 42.9 44.58 1.2% 2.01% 0% 8578 0.3749 39.06 43.7 0% 0 0% 0 0% 0 0% 0%
20221116 43.7 44.75 43.24 44.05 0.34% 0.11% 0% 11907 0.5239 54.25 44 0% 0 0% 0 0% 0 0% 0%
20221115 43.19 44.32 43.02 43.9 2.09% 0.43% 0% 12422 0.543 56.65 43.71 0% 0 0% 0 0% 0 0% 0%
20221114 43.51 44.34 42.45 43 -2.67% -0.72% 0% 13506 0.585 62.3 43.31 0% 0 0% 0 0% 0 0% 0%
20221111 46.45 47.2 43.76 44.18 -1.87% -2.47% 0% 19592 0.8875 92.52 45.3 0% 0 0% 0 0% 0 0% 0%
20221110 47.88 48.93 44.28 45.02 -7% -2.74% 0% 26140 1.21 126.29 46.29 0% 0 0% 0 0% 0 0% 0%
20221109 48.95 49.6 48.2 48.41 -1.16% -0.88% 0% 16614 0.8115 83.03 48.84 0% 0 0% 0 0% 0 0% 0%
20221108 48.08 49.68 47.01 48.98 0.2% 1.28% 0% 23579 1.1403 121.71 48.36 0% 0 0% 0 0% 0 0% 0%
20221107 45 48.88 44.25 48.88 11.09% 3.76% 0% 39486 1.8601 220.19 47.11 0% 0 0% 0 0% 0 0% 0%
20221104 41.4 44.18 41.01 44 6.13% 2.85% 0% 20890 0.8937 130.04 42.78 0% 0 0% 0 0% 0 0% 0%
20221103 41.53 41.77 40.6 41.46 0% 0.85% 0% 10622 0.4367 69.93 41.11 0% 0 0% 0 0% 0 0% 0%
20221102 42 42.27 41.15 41.46 0.8% -0.46% 0% 11148 0.4643 74.45 41.65 0% 0 0% 0 0% 0 0% 0%
20221101 41.4 41.96 40.6 41.13 -0.84% 0.32% 0% 10457 0.4287 70.25 41 0% 0 0% 0 0% 0 0% 0%
20221031 38.36 42.12 38.35 41.48 6.88% 1.1% 0% 20314 0.8335 136.07 41.03 0% 0 0% 0 0% 0 0% 0%
20221028 40.01 42.15 38.53 38.81 -4.57% -4.01% 0% 22440 0.9073 156.35 40.43 0% 0 0% 0 0% 0 0% 0%
20221027 39.11 42.33 38.94 40.67 7.34% -0.1% 0% 36510 1.4865 273.42 40.71 0% 0 0% 0 0% 0 0% 0%
20221026 36.64 38.01 36.43 37.89 4.15% 0.88% 0% 11124 0.4178 89.63 37.56 0% 0 0% 0 0% 0 0% 0%
20221025 37.14 37.22 35.8 36.38 -1.76% 0.11% 0% 7037 0.2557 50.19 36.34 0% 0 0% 0 0% 0 0% 0%
20221024 37.79 38.35 36.89 37.03 -1.57% -1.93% 0% 8812 0.3327 63.03 37.76 0% 0 0% 0 0% 0 0% 0%
20221021 38 38.11 37.16 37.62 -0.95% 0.16% 0% 7277 0.2733 50.2 37.56 0% 0 0% 0 0% 0 0% 0%
20221020 36.86 38.37 36.86 37.98 1.42% 0.48% 0% 11160 0.4219 71.58 37.8 0% 0 0% 0 0% 0 0% 0%
20221019 38.03 38.28 37.41 37.45 -1.45% -1.11% 0% 8927 0.3381 52.3 37.87 0% 0 0% 0 0% 0 0% 0%
20221018 38.47 38.71 37.7 38 -1.25% -0.18% 0% 10763 0.4097 55.73 38.07 0% 0 0% 0 0% 0 0% 0%
20221017 38 38.71 37.81 38.48 1.13% 0.87% 0% 11834 0.4515 55.86 38.15 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