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. 信德新材301349
    4. 返回上一页 刷新
股票代码（例：sz301349）       235条   (进入信德新材股票专站) 信德新材股票成本分析
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 44.04 44.39 43 43.74 -0.09% -0.07% 0% 11192 0.4899 52.99 43.77 0% 0 0% 0 0% 0 0% 0%
20230927 43.8 45.42 43.73 43.78 -0.59% -1.29% 0% 14617 0.6483 67.89 44.35 0% 0 0% 0 0% 0 0% 0%
20230926 45.08 45.17 43.7 44.04 -2.85% -0.43% 0% 13521 0.5981 61.66 44.23 0% 0 0% 0 0% 0 0% 0%
20230925 44 45.78 43.51 45.33 3.47% 0.87% 0% 18471 0.8301 83.08 44.94 0% 0 0% 0 0% 0 0% 0%
20230922 42.5 43.9 42.44 43.81 2.58% 0.67% 0% 9539 0.4151 40.7 43.52 0% 0 0% 0 0% 0 0% 0%
20230921 42.8 43.09 42.23 42.71 -0.21% 0.19% 0% 7002 0.2985 26.29 42.63 0% 0 0% 0 0% 0 0% 0%
20230920 43.51 43.79 42.73 42.8 -2.39% -0.88% 0% 7744 0.3344 25.61 43.18 0% 0 0% 0 0% 0 0% 0%
20230919 43.33 43.98 42.8 43.85 0.8% 0.99% 0% 10007 0.4345 28.84 43.42 0% 0 0% 0 0% 0 0% 0%
20230918 42.98 44.29 42.51 43.5 0.88% -0.41% 0% 11162 0.4876 29.69 43.68 0% 0 0% 0 0% 0 0% 0%
20230915 42.5 44.11 42.08 43.12 1.96% 0.12% 0% 13298 0.5727 34.52 43.07 0% 0 0% 0 0% 0 0% 0%
20230914 43 43.13 42 42.29 -1.67% -0.54% 0% 8353 0.3552 21.49 42.52 0% 0 0% 0 0% 0 0% 0%
20230913 44 44 42.5 43.01 -2.01% -0.12% 0% 11177 0.4813 28.29 43.06 0% 0 0% 0 0% 0 0% 0%
20230912 43.61 44.14 43.16 43.89 0.78% 0.46% 0% 9642 0.4213 24.32 43.69 0% 0 0% 0 0% 0 0% 0%
20230911 43 43.89 42.65 43.55 1.33% 0.39% 0% 10662 0.4625 26.27 43.38 0% 0 0% 0 0% 0 0% 0%
20230908 43.63 44.17 42.88 42.98 -2.21% -0.72% 0% 12428 0.538 30.08 43.29 0% 0 0% 0 0% 0 0% 0%
20230907 45.87 45.87 43.69 43.95 -4.44% -1.35% 0% 16240 0.7235 40.08 44.55 0% 0 0% 0 0% 0 0% 0%
20230906 44.95 46.15 44.54 45.99 1.32% 1.28% 0% 17123 0.7776 45.86 45.41 0% 0 0% 0 0% 0 0% 0%
20230905 44 45.54 43.61 45.39 3.14% 1.11% 0% 26048 1.1692 75.8 44.89 0% 0 0% 0 0% 0 0% 0%
20230904 43.22 44.01 42.73 44.01 2.83% 1.24% 0% 15688 0.6819 45.39 43.47 0% 0 0% 0 0% 0 0% 0%
20230901 43.21 43.79 42.69 42.8 -1.18% -0.37% 0% 11904 0.5114 31.26 42.96 0% 0 0% 0 0% 0 0% 0%
20230831 44 44.09 42.77 43.31 -1.77% 0.23% 0% 15902 0.6872 37.02 43.21 0% 0 0% 0 0% 0 0% 0%
20230830 43.3 44.64 43.28 44.09 1.24% 0.23% 0% 21007 0.9241 43.47 43.99 0% 0 0% 0 0% 0 0% 0%
20230829 41.89 43.84 41.89 43.55 3.1% 0.83% 0% 22123 0.9554 62.35 43.19 0% 0 0% 0 0% 0 0% 0%
20230828 45.28 46.14 41.75 42.24 -1.54% -2.7% 0% 28077 1.2189 76.87 43.41 0% 0 0% 0 0% 0 0% 0%
20230825 45.8 45.82 41.66 42.9 -11.38% -0.07% 0% 37968 1.6299 69.36 42.93 0% 0 0% 0 0% 0 0% 0%
20230824 49.69 50.03 48.36 48.41 -2.69% -1.32% 0% 15523 0.7616 31.29 49.06 0% 0 0% 0 0% 0 0% 0%
20230823 51.29 51.72 49.67 49.75 -2.85% -1.5% 0% 13372 0.6754 24.98 50.51 0% 0 0% 0 0% 0 0% 0%
20230822 51.7 52.35 50.03 51.21 -0.97% 0.53% 0% 21490 1.0948 37.68 50.94 0% 0 0% 0 0% 0 0% 0%
20230821 54.3 55.18 51.71 51.71 -6.83% -2.12% 0% 30355 1.6037 51.72 52.83 0% 0 0% 0 0% 0 0% 0%
20230818 57.56 59.87 55.5 55.5 -5.72% -2.43% 0% 38597 2.1954 65.76 56.88 0% 0 0% 0 0% 0 0% 0%
20230817 60.1 65.58 58.59 58.87 4.08% -3.54% 0% 54327 3.3155 95.29 61.03 0% 0 0% 0 0% 0 0% 0%
20230816 55.6 56.98 55.6 56.56 1.16% 0.21% 0% 18728 1.0571 31.24 56.44 0% 0 0% 0 0% 0 0% 0%
20230815 58.56 58.6 55.39 55.91 -4.79% -0.62% 0% 25377 1.4277 39.77 56.26 0% 0 0% 0 0% 0 0% 0%
20230814 58 59.88 57.5 58.72 0.38% 0.55% 0% 22624 1.3213 35.43 58.4 0% 0 0% 0 0% 0 0% 0%
20230811 60.01 61.48 58.44 58.5 -4.51% -1.7% 0% 23320 1.3878 33.75 59.51 0% 0 0% 0 0% 0 0% 0%
20230810 61.1 62.47 60.51 61.26 0.76% -0.13% 0% 22602 1.3865 62.47 61.34 0% 0 0% 0 0% 0 0% 0%
20230809 64.25 64.62 60.2 60.8 -5.37% -1.79% 0% 33615 2.0811 92.16 61.91 0% 0 0% 0 0% 0 0% 0%
20230808 64.96 68 62.8 64.25 -2.65% -1.5% 0% 36925 2.4085 115.35 65.23 0% 0 0% 0 0% 0 0% 0%
20230807 63.08 68.3 63.05 66 2.8% -0.51% 0% 50401 3.3437 157.22 66.34 0% 0 0% 0 0% 0 0% 0%
20230804 59.86 66.36 58.48 64.2 7.05% 2.34% 0% 53401 3.3499 168.68 62.73 0% 0 0% 0 0% 0 0% 0%
20230803 58.5 60.36 57.34 59.97 1.68% 1.51% 0% 25357 1.4981 77.99 59.08 0% 0 0% 0 0% 0 0% 0%
20230802 57.99 62.98 57.83 58.98 2.22% -1.06% 0% 30033 1.7904 94.14 59.61 0% 0 0% 0 0% 0 0% 0%
20230801 58.58 58.79 56.6 57.7 -2.76% 0.38% 0% 21254 1.2216 68.17 57.48 0% 0 0% 0 0% 0 0% 0%
20230731 54.68 59.82 54.68 59.34 9.04% 2.42% 0% 37773 2.1886 125.34 57.94 0% 0 0% 0 0% 0 0% 0%
20230728 55 55.42 52.94 54.42 -2.05% 0.63% 0% 22439 1.2134 77.76 54.08 0% 0 0% 0 0% 0 0% 0%
20230727 58.55 59.75 55.21 55.56 -3.71% -2.87% 0% 29372 1.6801 110.89 57.2 0% 0 0% 0 0% 0 0% 0%
20230726 60 60 56.9 57.7 -3.83% -0.41% 0% 28562 1.6549 114.2 57.94 0% 0 0% 0 0% 0 0% 0%
20230725 56 60.05 54.83 60 7.12% 4.09% 0% 47984 2.7657 202.2 57.64 0% 0 0% 0 0% 0 0% 0%
20230724 58.39 59.5 55.65 56.01 -1.98% -1.99% 0% 34813 1.9897 165.49 57.15 0% 0 0% 0 0% 0 0% 0%
20230721 53.68 58.53 53.5 57.14 5.91% 0.55% 0% 47091 2.676 236.31 56.83 0% 0 0% 0 0% 0 0% 0%
20230720 52.89 55.43 52.89 53.95 1.28% -0.68% 0% 22965 1.2475 139.85 54.32 0% 0 0% 0 0% 0 0% 0%
20230719 52.79 53.35 51.71 53.27 0.91% 1.02% 0% 11826 0.6236 79.38 52.73 0% 0 0% 0 0% 0 0% 0%
20230718 51.51 53.5 51.21 52.79 2.47% 0.74% 0% 12039 0.6309 82.68 52.4 0% 0 0% 0 0% 0 0% 0%
20230717 51.89 51.9 51 51.52 -0.62% 0.33% 0% 5673 0.2913 39.73 51.35 0% 0 0% 0 0% 0 0% 0%
20230714 53.23 53.24 51.65 51.84 -2.46% -0.52% 0% 12529 0.6529 85.99 52.11 0% 0 0% 0 0% 0 0% 0%
20230713 52.5 54.18 52.5 53.15 0.83% -0.52% 0% 15470 0.8265 108.18 53.43 0% 0 0% 0 0% 0 0% 0%
20230712 52.66 53.44 52.3 52.71 0.15% -0.36% 0% 13169 0.6967 110.03 52.9 0% 0 0% 0 0% 0 0% 0%
20230711 51.9 52.78 51.21 52.63 0.71% 1.19% 0% 16632 0.865 134.87 52.01 0% 0 0% 0 0% 0 0% 0%
20230710 49.26 52.96 49.26 52.26 6.2% 0.62% 0% 23301 1.2102 226.21 51.94 0% 0 0% 0 0% 0 0% 0%
20230707 49.79 50.1 49.21 49.21 -1.5% -0.49% 0% 4578 0.2264 50.13 49.45 0% 0 0% 0 0% 0 0% 0%
20230706 50.37 50.56 49.86 49.96 -0.83% -0.24% 0% 4832 0.242 50.84 50.08 0% 0 0% 0 0% 0 0% 0%
20230705 51.47 51.47 50.26 50.38 -1.58% -0.61% 0% 8909 0.4516 91.06 50.69 0% 0 0% 0 0% 0 0% 0%
20230704 50.7 51.32 50.31 51.19 0.97% 0.47% 0% 9242 0.4709 96.11 50.95 0% 0 0% 0 0% 0 0% 0%
20230703 50.29 51.15 50.2 50.7 1.12% 0.12% 0% 12548 0.6354 130.53 50.64 0% 0 0% 0 0% 0 0% 0%
20230630 48.61 50.85 48.6 50.14 3.21% 0.2% 0% 16969 0.8492 179.77 50.04 0% 0 0% 0 0% 0 0% 0%
20230629 48.02 48.91 47.96 48.58 1.15% -0.04% 0% 7762 0.3772 88.17 48.6 0% 0 0% 0 0% 0 0% 0%
20230628 48.31 48.4 47.48 48.03 -0.7% 0.19% 0% 5474 0.2624 57.81 47.94 0% 0 0% 0 0% 0 0% 0%
20230627 47.65 48.88 47.65 48.37 1.51% 0.08% 0% 6147 0.2971 62.23 48.33 0% 0 0% 0 0% 0 0% 0%
20230626 47.56 48.68 46.9 47.65 -0.21% -0.44% 0% 7744 0.3706 73.71 47.86 0% 0 0% 0 0% 0 0% 0%
20230621 48.7 49.5 47.72 47.75 -1.95% -1.26% 0% 9351 0.4522 86.47 48.36 0% 0 0% 0 0% 0 0% 0%
20230620 48.32 49.3 47.8 48.7 0.43% 0.47% 0% 8992 0.4358 79.44 48.47 0% 0 0% 0 0% 0 0% 0%
20230619 49.39 49.7 48.4 48.49 -1.94% -0.74% 0% 7666 0.3745 62.84 48.85 0% 0 0% 0 0% 0 0% 0%
20230616 49.25 49.84 49.05 49.45 0.12% 0.08% 0% 8195 0.4049 60.64 49.41 0% 0 0% 0 0% 0 0% 0%
20230615 48.55 49.48 47.91 49.39 1.75% 0.8% 0% 9408 0.461 59.68 49 0% 0 0% 0 0% 0 0% 0%
20230614 49.53 49.58 48.54 48.54 -2.26% -0.63% 0% 7984 0.39 49.48 48.85 0% 0 0% 0 0% 0 0% 0%
20230613 48.76 50.1 48.39 49.66 0.73% 0.47% 0% 12746 0.63 78.47 49.43 0% 0 0% 0 0% 0 0% 0%
20230612 48.96 49.5 47.74 49.3 0.72% 1.13% 0% 9958 0.4855 60.43 48.75 0% 0 0% 0 0% 0 0% 0%
20230609 48.22 49.25 48 48.95 1.51% 0.93% 0% 11112 0.5389 67.01 48.5 0% 0 0% 0 0% 0 0% 0%
20230608 48.75 49.74 48.22 48.22 -1.19% -1.45% 0% 11981 0.5862 72.12 48.93 0% 0 0% 0 0% 0 0% 0%
20230607 50.4 50.46 48.38 48.8 -3.29% -0.67% 0% 14615 0.7181 89.2 49.13 0% 0 0% 0 0% 0 0% 0%
20230606 52.63 52.8 50.33 50.46 -4.77% -1.52% 0% 17106 0.8765 110.38 51.24 0% 0 0% 0 0% 0 0% 0%
20230605 54.5 54.54 52.64 52.99 -3.11% -0.41% 0% 20069 1.0678 139.2 53.21 0% 0 0% 0 0% 0 0% 0%
20230602 52.49 55.19 51.95 54.69 5.5% 0.89% 0% 26898 1.4582 206.65 54.21 0% 0 0% 0 0% 0 0% 0%
20230601 51.03 52.58 50.7 51.84 1.41% -0.21% 0% 12148 0.6311 102.36 51.95 0% 0 0% 0 0% 0 0% 0%
20230531 51.94 52.46 51.04 51.12 -1.58% -0.95% 0% 10179 0.5253 88.27 51.61 0% 0 0% 0 0% 0 0% 0%
20230530 78.96 80.27 77.3 78.91 -0.84% 0.8% 0% 8288 0.6488 116.44 78.28 0% 0 0% 0 0% 0 0% 0%
20230529 80.12 80.5 78.53 79.58 -0.81% 0.05% 0% 6372 0.5068 94.18 79.54 0% 0 0% 0 0% 0 0% 0%
20230526 80.06 80.3 78 80.23 -0.47% 1.33% 0% 7715 0.6109 110.11 79.18 0% 0 0% 0 0% 0 0% 0%
20230525 80.98 80.98 79.51 80.61 0.3% 0.46% 0% 5886 0.4723 80.3 80.24 0% 0 0% 0 0% 0 0% 0%
20230524 79.14 80.96 78.52 80.37 0.84% 0.29% 0% 7175 0.575 89.71 80.14 0% 0 0% 0 0% 0 0% 0%
20230523 79.3 81.09 78.59 79.7 0.5% -0.44% 0% 7247 0.5801 84.19 80.05 0% 0 0% 0 0% 0 0% 0%
20230522 78.77 79.36 77.85 79.3 0.62% 0.79% 0% 6004 0.4724 69.89 78.68 0% 0 0% 0 0% 0 0% 0%
20230519 78.53 79.39 77.94 78.81 0.33% 0.01% 0% 4047 0.3189 47.7 78.8 0% 0 0% 0 0% 0 0% 0%
20230518 79.28 79.36 77.88 78.55 -0.92% 0.28% 0% 4620 0.3619 53.58 78.33 0% 0 0% 0 0% 0 0% 0%
20230517 78.72 79.45 78.02 79.28 0.74% 0.53% 0% 4338 0.3421 49.75 78.86 0% 0 0% 0 0% 0 0% 0%
20230516 79 79.29 77.9 78.7 -0.38% 0.15% 0% 5799 0.4557 65.05 78.58 0% 0 0% 0 0% 0 0% 0%
20230515 76.8 79.68 76.8 79 2.95% 0.42% 0% 8497 0.6685 92.92 78.67 0% 0 0% 0 0% 0 0% 0%
20230510 74.6 78.08 74.2 77.05 3.28% 0.63% 0% 12632 0.9672 132.34 76.57 0% 0 0% 0 0% 0 0% 0%
20230509 77.69 77.74 74.46 74.6 -3.19% -1.45% 0% 13377 1.0127 132.85 75.7 0% 0 0% 0 0% 0 0% 0%
20230508 79.32 79.8 76.88 77.06 -2.86% -0.87% 0% 13838 1.0757 141.56 77.74 0% 0 0% 0 0% 0 0% 0%
20230505 81.3 81.3 78.55 79.33 -2.42% -0.36% 0% 6179 0.492 70.35 79.62 0% 0 0% 0 0% 0 0% 0%
20230504 81.08 82.33 80.31 81.3 0.14% 0.18% 0% 4991 0.405 57.21 81.15 0% 0 0% 0 0% 0 0% 0%
20230428 80.92 81.58 80.32 81.19 0.23% 0.37% 0% 5192 0.42 57.21 80.89 0% 0 0% 0 0% 0 0% 0%
20230427 82.5 83.3 80.26 81 -2.21% -0.61% 0% 6615 0.5391 69.82 81.5 0% 0 0% 0 0% 0 0% 0%
20230426 79.8 83.88 79.8 82.83 2.98% 0.67% 0% 6298 0.5182 66.57 82.28 0% 0 0% 0 0% 0 0% 0%
20230425 82.79 82.88 80.06 80.43 -3.28% -0.63% 0% 7808 0.632 79.93 80.94 0% 0 0% 0 0% 0 0% 0%
20230424 82.64 83.98 81.63 83.16 1.35% 0.34% 0% 8506 0.705 88.1 82.88 0% 0 0% 0 0% 0 0% 0%
20230421 86.55 88.38 82 82.05 -4.65% -3.65% 0% 15251 1.2987 158.96 85.16 0% 0 0% 0 0% 0 0% 0%
20230420 89.91 90.2 85.69 86.05 -4.77% -0.85% 0% 11066 0.9604 132.47 86.79 0% 0 0% 0 0% 0 0% 0%
20230419 90.01 90.6 88.7 90.36 -0.13% 0.9% 0% 5041 0.4514 63.36 89.55 0% 0 0% 0 0% 0 0% 0%
20230418 90.07 91.46 89.91 90.48 0.44% -0.14% 0% 6371 0.5773 78.17 90.61 0% 0 0% 0 0% 0 0% 0%
20230417 90.37 91.47 89.01 90.08 0.13% -0.07% 0% 7294 0.6575 87.27 90.14 0% 0 0% 0 0% 0 0% 0%
20230414 88.12 90.6 88.03 89.96 2.27% -0.01% 0% 8602 0.7739 100.14 89.97 0% 0 0% 0 0% 0 0% 0%
20230413 89.08 89.62 87.89 87.96 -1.71% -0.9% 0% 6218 0.5519 73.14 88.76 0% 0 0% 0 0% 0 0% 0%
20230412 89.29 90.48 88.2 89.49 0.69% 0.27% 0% 6663 0.5947 78.24 89.25 0% 0 0% 0 0% 0 0% 0%
20230411 91.09 91.09 88.7 88.88 -2.54% -0.31% 0% 7842 0.6992 92.78 89.16 0% 0 0% 0 0% 0 0% 0%
20230410 90.36 91.49 88.67 91.2 0.92% 1.2% 0% 8982 0.8095 106.96 90.12 0% 0 0% 0 0% 0 0% 0%
20230407 90.04 90.93 89.24 90.37 0.33% 0.09% 0% 4181 0.3775 49.46 90.29 0% 0 0% 0 0% 0 0% 0%
20230406 90.13 91.49 87.8 90.07 -0.93% 1.12% 0% 9243 0.8233 96.53 89.07 0% 0 0% 0 0% 0 0% 0%
20230404 93.99 93.99 90.01 90.92 -1.98% -0.35% 0% 7017 0.6402 72.64 91.24 0% 0 0% 0 0% 0 0% 0%
20230403 91.29 92.85 90.02 92.76 1.38% 0.86% 0% 7270 0.6686 72.96 91.97 0% 0 0% 0 0% 0 0% 0%
20230331 93.76 95.1 91.22 91.5 -1.88% -1.49% 0% 8649 0.8033 86.38 92.88 0% 0 0% 0 0% 0 0% 0%
20230330 91.11 93.28 90.83 93.25 2.36% 0.92% 0% 5792 0.5352 55.86 92.4 0% 0 0% 0 0% 0 0% 0%
20230329 92.54 93.51 90.75 91.1 -1.46% -1.02% 0% 5893 0.5424 54.78 92.04 0% 0 0% 0 0% 0 0% 0%
20230328 94 94.75 92.41 92.45 -1.95% -0.78% 0% 4870 0.4538 43.54 93.18 0% 0 0% 0 0% 0 0% 0%
20230327 95 95.88 93.7 94.29 -1.14% -0.23% 0% 6735 0.6365 54.99 94.51 0% 0 0% 0 0% 0 0% 0%
20230324 93.35 95.68 91.9 95.38 2.21% 1.55% 0% 8710 0.818 66.39 93.92 0% 0 0% 0 0% 0 0% 0%
20230323 94.81 96 92.88 93.32 -2.18% -0.9% 0% 11395 1.0731 107.89 94.17 0% 0 0% 0 0% 0 0% 0%
20230322 94.94 97.45 94.7 95.4 0.75% -0.72% 0% 8823 0.8478 57.08 96.09 0% 0 0% 0 0% 0 0% 0%
20230321 91.6 95.3 91.39 94.69 3.37% 1.32% 0% 9948 0.9297 82.21 93.46 0% 0 0% 0 0% 0 0% 0%
20230320 91.3 91.93 89.58 91.6 0.26% 0.74% 0% 7540 0.6856 62.63 90.93 0% 0 0% 0 0% 0 0% 0%
20230317 93.39 93.93 91.3 91.36 -1.89% -0.79% 0% 10091 0.9293 88.25 92.09 0% 0 0% 0 0% 0 0% 0%
20230316 93 94.28 92.78 93.12 -0.26% -0.3% 0% 7349 0.6864 69.22 93.4 0% 0 0% 0 0% 0 0% 0%
20230315 93.68 95.93 93.01 93.36 0.41% -1.06% 0% 9422 0.8891 84.8 94.36 0% 0 0% 0 0% 0 0% 0%
20230314 96.85 96.85 91.77 92.98 -3.66% -0.53% 0% 14400 1.3461 135.38 93.48 0% 0 0% 0 0% 0 0% 0%
20230313 99.23 99.98 96.02 96.51 -2.71% -1.09% 0% 10639 1.038 117.5 97.57 0% 0 0% 0 0% 0 0% 0%
20230310 101.5 101.5 99 99.2 -2.9% -0.55% 0% 9917 0.9892 118.97 99.75 0% 0 0% 0 0% 0 0% 0%
20230309 102.38 102.91 100.88 102.16 -1.49% 0.53% 0% 13034 1.3245 174.68 101.62 0% 0 0% 0 0% 0 0% 0%
20230308 103.8 104.69 102.18 103.71 -0.57% 0.18% 0% 5135 0.5316 79.87 103.52 0% 0 0% 0 0% 0 0% 0%
20230307 106.8 107.29 104.25 104.3 -2.43% -0.76% 0% 5645 0.5933 92.06 105.1 0% 0 0% 0 0% 0 0% 0%
20230306 106.8 107.96 105.7 106.9 -0.22% 0.21% 0% 3579 0.3818 60.03 106.68 0% 0 0% 0 0% 0 0% 0%
20230303 105.12 107.67 105.07 107.14 1.05% 0.73% 0% 3256 0.3463 51.65 106.36 0% 0 0% 0 0% 0 0% 0%
20230302 110.5 110.5 105.89 106.03 -3.87% -1.4% 0% 11214 1.2059 173.01 107.54 0% 0 0% 0 0% 0 0% 0%
20230301 110.39 110.47 109.76 110.3 0.12% 0.25% 0% 3113 0.3425 49.37 110.02 0% 0 0% 0 0% 0 0% 0%
20230228 109.77 110.75 109.52 110.17 0.34% 0.19% 0% 2450 0.2694 37.09 109.96 0% 0 0% 0 0% 0 0% 0%
20230227 110.53 112.3 109.61 109.8 -1.18% -0.54% 0% 4251 0.4693 57.89 110.4 0% 0 0% 0 0% 0 0% 0%
20230224 112.89 113 110.65 111.11 -1% -0.26% 0% 3912 0.4358 53.31 111.4 0% 0 0% 0 0% 0 0% 0%
20230223 110.9 112.73 110.52 112.23 1.16% 0.37% 0% 4782 0.5347 63.12 111.82 0% 0 0% 0 0% 0 0% 0%
20230222 112.3 112.3 110.4 110.94 -1.28% -0.11% 0% 4501 0.4999 55.93 111.06 0% 0 0% 0 0% 0 0% 0%
20230221 111.4 112.97 110.56 112.38 0.77% 0.66% 0% 5017 0.5601 60.85 111.64 0% 0 0% 0 0% 0 0% 0%
20230220 111.8 112.4 108.59 111.52 0.47% 0.8% 0% 6523 0.7217 74.33 110.64 0% 0 0% 0 0% 0 0% 0%
20230217 113.05 113.6 110.2 111 -1.89% -0.56% 0% 5388 0.6014 62.59 111.62 0% 0 0% 0 0% 0 0% 0%
20230216 118.27 118.5 113.14 113.14 -4.33% -1.64% 0% 9599 1.1042 114.54 115.03 0% 0 0% 0 0% 0 0% 0%
20230215 118.85 120.39 117.95 118.26 -0.75% -0.34% 0% 5612 0.6659 73 118.66 0% 0 0% 0 0% 0 0% 0%
20230214 121.8 124.55 118.51 119.15 -0.78% -1.65% 0% 10099 1.2235 132.39 121.15 0% 0 0% 0 0% 0 0% 0%
20230213 118.4 120.45 117.42 120.09 1.24% 0.61% 0% 5567 0.6645 75.26 119.36 0% 0 0% 0 0% 0 0% 0%
20230210 121.5 121.6 117.5 118.62 -2.11% -0.08% 0% 5923 0.7032 73.24 118.72 0% 0 0% 0 0% 0 0% 0%
20230209 118.05 121.61 116.68 121.18 2.68% 0.93% 0% 8549 1.0264 93.61 120.06 0% 0 0% 0 0% 0 0% 0%
20230208 118.68 120.9 117.8 118.02 0.02% -1.2% 0% 5558 0.6639 59.05 119.45 0% 0 0% 0 0% 0 0% 0%
20230207 120.32 120.78 116.2 118 -1.93% 0.27% 0% 8213 0.9665 80.14 117.68 0% 0 0% 0 0% 0 0% 0%
20230206 121.38 121.87 119.1 120.32 -0.83% 0.14% 0% 4085 0.4908 42.97 120.15 0% 0 0% 0 0% 0 0% 0%
20230203 121.01 121.87 119.7 121.33 -0.36% 0.57% 0% 5019 0.6055 52.82 120.64 0% 0 0% 0 0% 0 0% 0%
20230202 121.88 123.5 120.71 121.77 -0.01% 0.12% 0% 4789 0.5825 51.31 121.63 0% 0 0% 0 0% 0 0% 0%
20230201 120.23 122.88 120.23 121.78 0.94% 0.04% 0% 5094 0.6201 53.76 121.73 0% 0 0% 0 0% 0 0% 0%
20230131 122.06 122.99 119.81 120.65 -1.14% -0.27% 0% 5280 0.6388 52.92 120.98 0% 0 0% 0 0% 0 0% 0%
20230130 125 127.56 121.38 122.04 -0.69% -1.87% 0% 8780 1.0919 83.14 124.36 0% 0 0% 0 0% 0 0% 0%
20230120 118.9 124.98 117.32 122.89 2.98% 1.17% 0% 12653 1.537 123.38 121.47 0% 0 0% 0 0% 0 0% 0%
20230119 116.1 121.88 115.62 119.33 1.98% -0.13% 0% 10261 1.226 111.82 119.48 0% 0 0% 0 0% 0 0% 0%
20230118 111.24 118.36 110.79 117.01 5.2% 1.17% 0% 13452 1.5558 136.91 115.66 0% 0 0% 0 0% 0 0% 0%
20230117 112.48 114.03 110.8 111.23 -1.11% -0.62% 0% 4137 0.463 44.87 111.92 0% 0 0% 0 0% 0 0% 0%
20230116 110.32 112.5 109 112.48 1.93% 0.99% 0% 6494 0.7233 67.79 111.38 0% 0 0% 0 0% 0 0% 0%
20230113 109.82 111.84 108.83 110.35 0.69% 0.35% 0% 5551 0.6104 58.24 109.96 0% 0 0% 0 0% 0 0% 0%
20230112 110.6 111.57 107.68 109.59 0.65% 0.27% 0% 8629 0.9431 90.42 109.29 0% 0 0% 0 0% 0 0% 0%
20230111 114.3 114.3 108.62 108.88 -4.46% -1.79% 0% 12958 1.4365 134.43 110.86 0% 0 0% 0 0% 0 0% 0%
20230110 117.14 117.99 112.21 113.96 -2.72% -0.59% 0% 16689 1.9132 191.49 114.64 0% 0 0% 0 0% 0 0% 0%
20230109 117 121.38 115.69 117.15 0.15% -1.02% 0% 6499 0.7692 86.78 118.36 0% 0 0% 0 0% 0 0% 0%
20230106 116.83 120.5 115.92 116.98 0.07% -0.62% 0% 8372 0.9855 114.83 117.71 0% 0 0% 0 0% 0 0% 0%
20230105 111.06 117.85 110.82 116.9 5.26% 1.04% 0% 11678 1.3511 168.61 115.7 0% 0 0% 0 0% 0 0% 0%
20230104 112.78 112.78 110.5 111.06 -2.04% -0.2% 0% 4665 0.5191 69.96 111.28 0% 0 0% 0 0% 0 0% 0%
20230103 110.46 113.7 109.11 113.37 2.63% 2.07% 0% 6899 0.7663 102.2 111.07 0% 0 0% 0 0% 0 0% 0%
20221230 111.02 112.3 107.11 110.46 0.74% 0.92% 0% 4711 0.5156 69.45 109.45 0% 0 0% 0 0% 0 0% 0%
20221229 108.6 113.15 107.67 109.65 0.55% -1.15% 0% 5021 0.557 67.88 110.93 0% 0 0% 0 0% 0 0% 0%
20221228 112.49 113.5 105.7 109.05 -3.75% 0.35% 0% 11069 1.2029 135.06 108.67 0% 0 0% 0 0% 0 0% 0%
20221227 114.51 115.74 111.08 113.3 -1.61% 0.5% 0% 6853 0.7726 91.82 112.74 0% 0 0% 0 0% 0 0% 0%
20221226 108.91 115.77 108.3 115.15 5.45% 1.35% 0% 7217 0.82 95.45 113.62 0% 0 0% 0 0% 0 0% 0%
20221223 111.11 112.39 109 109.2 -2.61% -0.37% 0% 4724 0.5178 57.39 109.61 0% 0 0% 0 0% 0 0% 0%
20221222 113 113.8 110.12 112.13 -0.65% 0.3% 0% 4059 0.4538 46.81 111.8 0% 0 0% 0 0% 0 0% 0%
20221221 117.4 117.4 112.51 112.86 -3.91% -0.88% 0% 6910 0.7868 73.59 113.86 0% 0 0% 0 0% 0 0% 0%
20221220 119.9 119.9 116.01 117.45 -2.4% 0.02% 0% 5203 0.611 47.6 117.43 0% 0 0% 0 0% 0 0% 0%
20221219 119.73 121.49 117.46 120.34 1.98% 0.41% 0% 7738 0.9274 68.46 119.85 0% 0 0% 0 0% 0 0% 0%
20221216 124.1 125.59 118 118 -6.45% -2.05% 0% 8848 1.0659 77.35 120.47 0% 0 0% 0 0% 0 0% 0%
20221215 121.05 128 120.61 126.13 3.33% 1.57% 0% 9824 1.2199 88.44 124.18 0% 0 0% 0 0% 0 0% 0%
20221214 124.31 124.95 121.28 122.06 -1.46% -0.73% 0% 5648 0.6945 50.42 122.96 0% 0 0% 0 0% 0 0% 0%
20221213 129 129 123.3 123.87 -3.45% -0.89% 0% 7126 0.8906 58.41 124.98 0% 0 0% 0 0% 0 0% 0%
20221212 128.64 130.49 125.03 128.3 -0.39% 0.24% 0% 9435 1.2076 78.38 127.99 0% 0 0% 0 0% 0 0% 0%
20221209 128.68 130.34 126.28 128.8 0.17% 0.74% 0% 8882 1.1356 71.78 127.85 0% 0 0% 0 0% 0 0% 0%
20221208 130.59 134.85 128.38 128.58 -2.95% -1.8% 0% 10548 1.3812 85.21 130.94 0% 0 0% 0 0% 0 0% 0%
20221207 120.1 137 119.17 132.49 9% 1.43% 0% 21650 2.8279 163.29 130.62 0% 0 0% 0 0% 0 0% 0%
20221206 120.4 123.89 118.11 121.55 0.09% 0.26% 0% 9574 1.1607 73.41 121.23 0% 0 0% 0 0% 0 0% 0%
20221205 125.75 126.9 119.23 121.44 -3.6% 0% 0% 8520 1.0347 63.64 121.44 0% 0 0% 0 0% 0 0% 0%
20221202 126.6 127.59 123.26 125.98 -0.02% 0.42% 0% 7883 0.9889 56.36 125.45 0% 0 0% 0 0% 0 0% 0%
20221201 121 127.82 120.89 126.01 5.99% 0.89% 0% 13608 1.6997 95.6 124.9 0% 0 0% 0 0% 0 0% 0%
20221130 125.68 125.97 116.07 118.89 -4.12% -0.49% 0% 13280 1.5866 93.7 119.47 0% 0 0% 0 0% 0 0% 0%
20221129 124.5 126.5 122.35 124 -1.17% -0.26% 0% 8262 1.0271 63.16 124.32 0% 0 0% 0 0% 0 0% 0%
20221128 125 131.89 124.59 125.47 -1.67% -1.92% 0% 12535 1.6035 95.41 127.92 0% 0 0% 0 0% 0 0% 0%
20221125 125.01 130 125.01 127.6 0.47% 0.03% 0% 11649 1.4859 91.86 127.56 0% 0 0% 0 0% 0 0% 0%
20221124 116.99 131.5 116.99 127 7.83% 0.43% 0% 18965 2.3983 145.22 126.46 0% 0 0% 0 0% 0 0% 0%
20221123 120.78 122.2 116.19 117.78 -2.39% -0.6% 0% 9646 1.143 74.93 118.49 0% 0 0% 0 0% 0 0% 0%
20221122 122.2 124.25 119.51 120.67 -2.9% -0.87% 0% 12574 1.5306 103.97 121.73 0% 0 0% 0 0% 0 0% 0%
20221121 112.17 124.49 112.17 124.28 12.01% 4.16% 0% 19969 2.3828 158.07 119.32 0% 0 0% 0 0% 0 0% 0%
20221118 115 115 110.66 110.95 -2.96% -1.22% 0% 10902 1.2245 87.65 112.32 0% 0 0% 0 0% 0 0% 0%
20221117 116.6 116.91 113.01 114.34 -2.57% 0.18% 0% 7454 0.8507 58.77 114.13 0% 0 0% 0 0% 0 0% 0%
20221116 121.49 121.5 116.35 117.36 -3.63% -1.3% 0% 7522 0.8944 58.42 118.9 0% 0 0% 0 0% 0 0% 0%
20221115 118.5 123.99 115.61 121.78 3.96% 1.86% 0% 13099 1.5661 97.38 119.56 0% 0 0% 0 0% 0 0% 0%
20221114 121 121.46 116.18 117.14 -3.43% -0.69% 0% 7764 0.9158 57.25 117.95 0% 0 0% 0 0% 0 0% 0%
20221111 125.5 129.1 119.12 121.3 -1.85% -1.12% 0% 13518 1.6583 100.35 122.67 0% 0 0% 0 0% 0 0% 0%
20221110 129 133.1 123 123.59 -5.16% -2.12% 0% 8236 1.04 65.21 126.27 0% 0 0% 0 0% 0 0% 0%
20221109 133.71 134.87 129.66 130.32 -2.48% -0.98% 0% 5631 0.7411 44.56 131.61 0% 0 0% 0 0% 0 0% 0%
20221108 134 139.18 131.5 133.63 1.17% -1.04% 0% 13938 1.882 108.07 135.03 0% 0 0% 0 0% 0 0% 0%
20221107 130 138 130 132.09 2.58% -1.15% 0% 9043 1.2084 74.66 133.63 0% 0 0% 0 0% 0 0% 0%
20221104 125.99 129.38 123.42 128.77 3.35% 1.32% 0% 13452 1.7096 109.56 127.09 0% 0 0% 0 0% 0 0% 0%
20221103 114 126.28 113.5 124.6 7.91% 2.32% 0% 12908 1.572 107.23 121.78 0% 0 0% 0 0% 0 0% 0%
20221102 109 116.66 108.21 115.47 4.78% 1.17% 0% 12730 1.4529 101 114.13 0% 0 0% 0 0% 0 0% 0%
20221101 107.18 112.5 107.18 110.2 0.38% 0.71% 0% 10000 1.0942 76.21 109.42 0% 0 0% 0 0% 0 0% 0%
20221031 105 110.52 104.8 109.78 3.96% 1.86% 0% 11071 1.1932 82.46 107.78 0% 0 0% 0 0% 0 0% 0%
20221028 112.96 112.96 104.6 105.6 -6.3% -1.9% 0% 12089 1.3014 86.04 107.65 0% 0 0% 0 0% 0 0% 0%
20221027 121.8 121.96 111.3 112.7 -7.47% -3.33% 0% 16679 1.9444 126.48 116.58 0% 0 0% 0 0% 0 0% 0%
20221026 127.5 128.78 119.58 121.8 -1.93% -1.42% 0% 13233 1.6349 110.58 123.55 0% 0 0% 0 0% 0 0% 0%
20221025 123.67 126.83 118 124.2 0.83% 1.31% 0% 7120 0.8729 61.5 122.6 0% 0 0% 0 0% 0 0% 0%
20221024 122.85 127.35 120 123.18 0.27% -0.69% 0% 5848 0.7253 50.85 124.03 0% 0 0% 0 0% 0 0% 0%
20221021 121.91 124.74 119.03 122.85 1.43% 0.54% 0% 7214 0.8815 58.81 122.19 0% 0 0% 0 0% 0 0% 0%
20221020 127.77 127.77 119.06 121.12 -6.15% -1.04% 0% 11771 1.4407 91.25 122.39 0% 0 0% 0 0% 0 0% 0%
20221019 122.01 132.5 121.58 129.06 4.11% 0.71% 0% 13124 1.6819 108.04 128.15 0% 0 0% 0 0% 0 0% 0%
20221018 121 125.15 120.51 123.97 0.79% 1.28% 0% 13287 1.6263 100.67 122.4 0% 0 0% 0 0% 0 0% 0%
20221017 129.63 129.63 117.21 123 -5.75% 0.64% 0% 17518 2.1411 133.91 122.22 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