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. 众智科技301361
    4. 返回上一页 刷新
股票代码（例：sz301361）       213条   (进入众智科技股票专站) 众智科技股票成本分析
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 24.53 25 24.47 24.59 0.57% -0.24% 0% 9186 0.2264 82.23 24.65 0% 0 0% 0 0% 0 0% 0%
20230927 24.52 24.89 24.08 24.45 0.41% -0.61% 0% 14499 0.3567 130.04 24.6 0% 0 0% 0 0% 0 0% 0%
20230926 24.21 24.56 24.02 24.35 0.58% -0.04% 0% 9312 0.2268 83.65 24.36 0% 0 0% 0 0% 0 0% 0%
20230925 24.27 24.78 23.92 24.21 -0.25% 0.12% 0% 9340 0.2258 80.9 24.18 0% 0 0% 0 0% 0 0% 0%
20230922 23.75 24.31 23.61 24.27 2.19% 0.66% 0% 10601 0.2556 84.59 24.11 0% 0 0% 0 0% 0 0% 0%
20230921 23.78 24.01 23.46 23.75 0.08% 0.13% 0% 6863 0.1628 50.37 23.72 0% 0 0% 0 0% 0 0% 0%
20230920 23.88 24.26 23.69 23.73 -0.79% -0.84% 0% 6957 0.1665 47.57 23.93 0% 0 0% 0 0% 0 0% 0%
20230919 24.67 24.67 23.81 23.92 -2.29% -0.42% 0% 9597 0.2305 59.23 24.02 0% 0 0% 0 0% 0 0% 0%
20230918 24.16 25.34 23.95 24.48 1.37% -1.21% 0% 13609 0.3372 80.06 24.78 0% 0 0% 0 0% 0 0% 0%
20230915 24.5 24.72 24.09 24.15 -1.02% -0.74% 0% 8200 0.1995 45.1 24.33 0% 0 0% 0 0% 0 0% 0%
20230914 24.81 24.88 24.23 24.4 -1.65% -0.25% 0% 8038 0.1966 41.47 24.46 0% 0 0% 0 0% 0 0% 0%
20230913 25.29 25.29 24.5 24.81 -1.94% 0.12% 0% 10635 0.2635 52.21 24.78 0% 0 0% 0 0% 0 0% 0%
20230912 25.59 25.63 25.15 25.3 -0.78% 0.08% 0% 9508 0.2404 43.73 25.28 0% 0 0% 0 0% 0 0% 0%
20230911 25.94 25.99 25.38 25.5 -1.2% -0.2% 0% 12333 0.3151 50.9 25.55 0% 0 0% 0 0% 0 0% 0%
20230908 25.79 26.09 25.65 25.81 -0.08% -0.23% 0% 10970 0.2838 45.01 25.87 0% 0 0% 0 0% 0 0% 0%
20230907 26.6 26.66 25.79 25.83 -2.53% -1.03% 0% 15486 0.4042 62.97 26.1 0% 0 0% 0 0% 0 0% 0%
20230906 26.21 26.55 26.01 26.5 1.22% 0.68% 0% 19409 0.5108 76.91 26.32 0% 0 0% 0 0% 0 0% 0%
20230905 25.99 26.35 25.82 26.18 0.69% 0.15% 0% 19226 0.5025 74.69 26.14 0% 0 0% 0 0% 0 0% 0%
20230904 26.22 26.23 25.48 26 -0.12% 0.62% 0% 20628 0.533 74.56 25.84 0% 0 0% 0 0% 0 0% 0%
20230901 25.87 26.24 25.57 26.03 0.85% 0.35% 0% 18009 0.4672 62.92 25.94 0% 0 0% 0 0% 0 0% 0%
20230831 25.65 25.93 25.4 25.81 0.12% 0.31% 0% 14249 0.3666 45.69 25.73 0% 0 0% 0 0% 0 0% 0%
20230830 25.18 26.07 24.8 25.78 2.38% -0.08% 0% 27417 0.7073 86.32 25.8 0% 0 0% 0 0% 0 0% 0%
20230829 23.11 25.26 23.1 25.18 8.3% 1.66% 0% 39502 0.9783 86.99 24.77 0% 0 0% 0 0% 0 0% 0%
20230828 24.51 24.7 23.22 23.25 0.35% -3.25% 0% 22739 0.5464 47.98 24.03 0% 0 0% 0 0% 0 0% 0%
20230825 24 24.07 23.01 23.17 -4.37% -1.15% 0% 24633 0.5774 71.94 23.44 0% 0 0% 0 0% 0 0% 0%
20230824 24.29 24.77 23.34 24.23 -0.53% 0.25% 0% 26183 0.6329 76.31 24.17 0% 0 0% 0 0% 0 0% 0%
20230823 25.12 25.28 24 24.36 -3.72% -0.61% 0% 25802 0.6323 70.43 24.51 0% 0 0% 0 0% 0 0% 0%
20230822 26.12 26.32 24.46 25.3 -3.84% 0.12% 0% 37161 0.939 106.94 25.27 0% 0 0% 0 0% 0 0% 0%
20230821 26.07 26.52 26.01 26.31 0.96% 0.11% 0% 30981 0.8143 94.93 26.28 0% 0 0% 0 0% 0 0% 0%
20230818 25.4 26.4 25.32 26.06 2.52% -0.23% 0% 41638 1.0877 132.48 26.12 0% 0 0% 0 0% 0 0% 0%
20230817 24.8 25.7 24.6 25.42 2.5% 0.75% 0% 26648 0.6723 89.93 25.23 0% 0 0% 0 0% 0 0% 0%
20230816 25.8 26.08 24.8 24.8 -4.51% -1.82% 0% 31381 0.7927 108.2 25.26 0% 0 0% 0 0% 0 0% 0%
20230815 26.26 26.3 25.7 25.97 -1.1% 0.23% 0% 24743 0.6411 90.44 25.91 0% 0 0% 0 0% 0 0% 0%
20230814 25.51 26.26 25.38 26.26 1.86% 1.16% 0% 26771 0.6949 97.46 25.96 0% 0 0% 0 0% 0 0% 0%
20230811 25.76 26.2 25.62 25.78 -1% -0.46% 0% 31891 0.8261 121.04 25.9 0% 0 0% 0 0% 0 0% 0%
20230810 25.14 26.2 25.13 26.04 4.08% 1.01% 0% 49528 1.2768 172.57 25.78 0% 0 0% 0 0% 0 0% 0%
20230809 25.01 25.38 24.92 25.02 -1.22% -0.2% 0% 15786 0.3958 61.94 25.07 0% 0 0% 0 0% 0 0% 0%
20230808 25.44 25.67 25.11 25.33 0.96% -0.08% 0% 25567 0.648 109.81 25.35 0% 0 0% 0 0% 0 0% 0%
20230807 24.77 25.17 24.61 25.09 1.46% 0.56% 0% 17792 0.4439 76.98 24.95 0% 0 0% 0 0% 0 0% 0%
20230804 24.73 24.99 24.5 24.73 0.57% 0.08% 0% 15044 0.3717 62.12 24.71 0% 0 0% 0 0% 0 0% 0%
20230803 24.74 25.17 24.52 24.59 -1.28% -0.85% 0% 20464 0.5075 70.55 24.8 0% 0 0% 0 0% 0 0% 0%
20230802 25.3 25.3 24.68 24.91 -1.93% 0.12% 0% 19685 0.4898 55.26 24.88 0% 0 0% 0 0% 0 0% 0%
20230801 25 25.47 24.52 25.4 2.05% 0.87% 0% 25178 0.634 61.12 25.18 0% 0 0% 0 0% 0 0% 0%
20230731 24.93 25.1 24.75 24.89 -0.2% -0.2% 0% 15385 0.3837 30.27 24.94 0% 0 0% 0 0% 0 0% 0%
20230728 24.93 25.1 24.5 24.94 0.04% 0.56% 0% 18812 0.4665 27.72 24.8 0% 0 0% 0 0% 0 0% 0%
20230727 25.3 25.62 24.88 24.93 -1.11% -1.15% 0% 20104 0.5071 26.97 25.22 0% 0 0% 0 0% 0 0% 0%
20230726 25.62 25.79 25.07 25.21 -2.29% -0.51% 0% 23362 0.5921 27.25 25.34 0% 0 0% 0 0% 0 0% 0%
20230725 25.61 25.98 25.51 25.8 1.49% 0.23% 0% 23941 0.6162 24.52 25.74 0% 0 0% 0 0% 0 0% 0%
20230724 25.6 25.98 25.23 25.42 -0.78% -0.59% 0% 26003 0.6649 24.77 25.57 0% 0 0% 0 0% 0 0% 0%
20230721 27.41 27.67 25.61 25.62 -7.51% -3.5% 0% 56702 1.5057 50.41 26.55 0% 0 0% 0 0% 0 0% 0%
20230720 29.89 30.43 27.66 27.7 -9.8% -4.28% 0% 72411 2.0953 65.23 28.94 0% 0 0% 0 0% 0 0% 0%
20230719 30 31.67 29.6 30.71 1.32% 0.56% 0% 65971 2.0148 63.46 30.54 0% 0 0% 0 0% 0 0% 0%
20230718 31.81 32.19 30.01 30.31 -7.82% -1.08% 0% 94868 2.9072 92.93 30.64 0% 0 0% 0 0% 0 0% 0%
20230717 30.49 34.46 29.05 32.88 9.2% 2.4% 0% 141232 4.5344 153.28 32.11 0% 0 0% 0 0% 0 0% 0%
20230714 30.88 30.99 29.8 30.11 -5.11% -0.33% 0% 80638 2.4364 93.25 30.21 0% 0 0% 0 0% 0 0% 0%
20230713 30.9 32.64 30.6 31.73 0.06% 0.86% 0% 107533 3.3834 135.03 31.46 0% 0 0% 0 0% 0 0% 0%
20230712 29.25 33 28.66 31.71 6.48% 0.96% 0% 126325 3.9679 176.41 31.41 0% 0 0% 0 0% 0 0% 0%
20230711 29.12 30.6 28.73 29.78 0.85% 0.81% 0% 75852 2.2405 108.65 29.54 0% 0 0% 0 0% 0 0% 0%
20230710 32 33 29.51 29.53 -3.09% -5.38% 0% 117221 3.6579 202.07 31.21 0% 0 0% 0 0% 0 0% 0%
20230707 28.83 30.62 28.1 30.47 5.69% 1.94% 0% 126039 3.7676 244.19 29.89 0% 0 0% 0 0% 0 0% 0%
20230706 28.08 29.05 27.51 28.83 1.94% 1.12% 0% 61667 1.7579 117.8 28.51 0% 0 0% 0 0% 0 0% 0%
20230705 28.34 29.19 28.12 28.28 -0.91% -1.02% 0% 51547 1.4729 114.64 28.57 0% 0 0% 0 0% 0 0% 0%
20230704 27.89 28.56 27.61 28.54 3.26% 1.13% 0% 40742 1.1499 78.11 28.22 0% 0 0% 0 0% 0 0% 0%
20230703 28.5 28.71 27.4 27.64 -1.95% -0.93% 0% 34529 0.9633 63.38 27.9 0% 0 0% 0 0% 0 0% 0%
20230630 28.39 28.55 27.81 28.19 0.07% -0.07% 0% 45133 1.2731 80.98 28.21 0% 0 0% 0 0% 0 0% 0%
20230629 26.83 28.6 26.68 28.17 4.18% 0.5% 0% 59953 1.6807 105.36 28.03 0% 0 0% 0 0% 0 0% 0%
20230628 27.59 27.59 26.4 27.04 -2.98% 0.48% 0% 32653 0.8787 53.71 26.91 0% 0 0% 0 0% 0 0% 0%
20230627 27 28.38 26.92 27.87 3.38% 0.76% 0% 34896 0.9651 58.3 27.66 0% 0 0% 0 0% 0 0% 0%
20230626 26.87 27.58 26.6 26.96 0.22% -0.59% 0% 36311 0.9848 57.35 27.12 0% 0 0% 0 0% 0 0% 0%
20230621 29.53 29.53 26.81 26.9 -4.98% -5.05% 0% 56757 1.6078 88.55 28.33 0% 0 0% 0 0% 0 0% 0%
20230620 28.46 28.68 27.78 28.31 -0.28% 0.46% 0% 46373 1.307 68.9 28.18 0% 0 0% 0 0% 0 0% 0%
20230619 28.25 28.67 27.77 28.39 0.71% 0.25% 0% 51230 1.4507 66.79 28.32 0% 0 0% 0 0% 0 0% 0%
20230616 27.78 28.39 27.4 28.19 0.75% 0.79% 0% 58034 1.623 70.61 27.97 0% 0 0% 0 0% 0 0% 0%
20230615 27.22 28.1 26.88 27.98 2.94% 0.83% 0% 52150 1.4472 61.53 27.75 0% 0 0% 0 0% 0 0% 0%
20230614 27.69 28.26 27.14 27.18 -3.03% -1.06% 0% 54317 1.4923 61.65 27.47 0% 0 0% 0 0% 0 0% 0%
20230613 27.5 28.7 27.5 28.03 3.43% -0.25% 0% 73080 2.0537 82.7 28.1 0% 0 0% 0 0% 0 0% 0%
20230612 26.75 27.13 26.5 27.1 0.67% 0.89% 0% 42069 1.13 43.88 26.86 0% 0 0% 0 0% 0 0% 0%
20230609 26.7 27.19 26.28 26.92 -2.14% 0.79% 0% 61772 1.6501 58.99 26.71 0% 0 0% 0 0% 0 0% 0%
20230608 28.86 29.87 27.5 27.51 -5.59% -4.51% 0% 69113 1.9908 64.75 28.81 0% 0 0% 0 0% 0 0% 0%
20230607 29.74 29.81 28.67 29.14 -2.96% 0.48% 0% 78455 2.2755 65.58 29 0% 0 0% 0 0% 0 0% 0%
20230606 28.38 30.34 27.7 30.03 4.27% 2.95% 0% 137866 4.022 103.27 29.17 0% 0 0% 0 0% 0 0% 0%
20230605 27.95 28.98 27.47 28.8 3% 1.23% 0% 88596 2.5203 59.63 28.45 0% 0 0% 0 0% 0 0% 0%
20230602 27.72 28.32 27.53 27.96 0.25% -0.11% 0% 63271 1.7712 40.76 27.99 0% 0 0% 0 0% 0 0% 0%
20230601 27.8 28.3 27.38 27.89 0.98% 0.18% 0% 62120 1.7296 43.94 27.84 0% 0 0% 0 0% 0 0% 0%
20230531 28.18 28.18 27.28 27.62 -1.99% 0.07% 0% 65272 1.8016 46.25 27.6 0% 0 0% 0 0% 0 0% 0%
20230530 29.02 29.3 27.53 28.18 -4.96% 0.21% 0% 101853 2.8636 67.78 28.12 0% 0 0% 0 0% 0 0% 0%
20230529 29 30.56 28.52 29.65 0.88% 1.44% 0% 112056 3.2753 80.54 29.23 0% 0 0% 0 0% 0 0% 0%
20230526 30.8 31.1 28.26 29.39 -10.94% 0.34% 0% 143173 4.1934 111.8 29.29 0% 0 0% 0 0% 0 0% 0%
20230525 33.26 35.06 31.37 33 0.7% 0.09% 0% 171516 5.6551 170.9 32.97 0% 0 0% 0 0% 0 0% 0%
20230524 30.75 36 30.75 32.77 -5.29% -0.97% 0% 192790 6.3802 234.83 33.09 0% 0 0% 0 0% 0 0% 0%
20230523 30.9 35.33 30.5 34.6 17.53% 6.49% 0% 220945 7.1774 350.49 32.49 0% 0 0% 0 0% 0 0% 0%
20230522 24.18 29.44 24.18 29.44 20.02% 4.66% 0% 122115 3.4345 265.79 28.13 0% 0 0% 0 0% 0 0% 0%
20230519 24.5 25.1 23.91 24.53 -0.45% 0.25% 0% 38967 0.9537 104.29 24.47 0% 0 0% 0 0% 0 0% 0%
20230518 25.17 25.33 24.24 24.64 -2.84% 0.53% 0% 55134 1.3516 168.37 24.51 0% 0 0% 0 0% 0 0% 0%
20230517 23.8 26 23.65 25.36 5.01% 1.44% 0% 88069 2.2013 337.09 25 0% 0 0% 0 0% 0 0% 0%
20230516 22.74 24.99 22.46 24.15 4.73% 1.09% 0% 54590 1.3039 298.86 23.89 0% 0 0% 0 0% 0 0% 0%
20230515 22.28 23.44 22.05 23.06 2.99% 0.61% 0% 15379 0.3525 112.12 22.92 0% 0 0% 0 0% 0 0% 0%
20230510 21.68 22.25 21.5 22.15 0.77% 0.87% 0% 4043 0.0888 29.67 21.96 0% 0 0% 0 0% 0 0% 0%
20230509 22.5 22.76 21.98 21.98 -1.21% -1.52% 0% 6056 0.1352 42.86 22.32 0% 0 0% 0 0% 0 0% 0%
20230508 21.95 22.3 21.88 22.25 1.37% 0.59% 0% 4254 0.0941 28.69 22.12 0% 0 0% 0 0% 0 0% 0%
20230505 22.31 22.31 21.86 21.95 -1.61% -0.09% 0% 4346 0.0955 27.39 21.97 0% 0 0% 0 0% 0 0% 0%
20230504 22.18 22.55 22.08 22.31 0.13% 0.22% 0% 4120 0.0917 24.17 22.26 0% 0 0% 0 0% 0 0% 0%
20230428 22.09 22.38 22.09 22.28 0.86% 0% 0% 5053 0.1126 27.62 22.28 0% 0 0% 0 0% 0 0% 0%
20230427 21.98 22.2 21.7 22.09 1.01% 0.45% 0% 3756 0.0826 18.51 21.99 0% 0 0% 0 0% 0 0% 0%
20230426 21.68 22.08 21.56 21.87 2.53% -0.27% 0% 5759 0.1263 24.56 21.93 0% 0 0% 0 0% 0 0% 0%
20230425 22.09 22.19 21.23 21.33 -3.18% -0.97% 0% 7032 0.1515 26.21 21.54 0% 0 0% 0 0% 0 0% 0%
20230424 22.35 22.44 22.06 22.08 -0.99% -0.36% 0% 3389 0.0751 28.19 22.16 0% 0 0% 0 0% 0 0% 0%
20230421 22.5 22.75 22.1 22.3 -1.06% -0.13% 0% 5906 0.1319 45.07 22.33 0% 0 0% 0 0% 0 0% 0%
20230420 22.83 22.93 22.5 22.54 -1.96% -0.18% 0% 6377 0.144 48.96 22.58 0% 0 0% 0 0% 0 0% 0%
20230419 23.03 23.07 22.82 22.99 0.13% 0.22% 0% 4900 0.1124 38.19 22.94 0% 0 0% 0 0% 0 0% 0%
20230418 23.36 23.38 22.93 22.96 -1.8% -0.39% 0% 7332 0.169 57.36 23.05 0% 0 0% 0 0% 0 0% 0%
20230417 23.2 23.53 23.18 23.38 -0.68% 0.21% 0% 7883 0.1839 65.82 23.33 0% 0 0% 0 0% 0 0% 0%
20230414 24.46 24.46 23.54 23.54 0.3% -1.38% 0% 10069 0.2403 89.81 23.87 0% 0 0% 0 0% 0 0% 0%
20230413 23.57 23.85 23.45 23.47 0.04% -0.84% 0% 9516 0.2252 89.32 23.67 0% 0 0% 0 0% 0 0% 0%
20230412 23.22 23.49 23.15 23.46 1.03% 0.51% 0% 6855 0.16 68.3 23.34 0% 0 0% 0 0% 0 0% 0%
20230411 23.52 23.56 23 23.22 -1.82% 0.09% 0% 7161 0.1661 67.97 23.2 0% 0 0% 0 0% 0 0% 0%
20230410 23.37 23.88 23.37 23.65 1.2% 0% 0% 11264 0.2664 108.89 23.65 0% 0 0% 0 0% 0 0% 0%
20230407 23.01 23.59 23.01 23.37 1.56% -0.17% 0% 7618 0.1783 78.92 23.41 0% 0 0% 0 0% 0 0% 0%
20230406 22.8 23.1 22.78 23.01 0.92% 0.13% 0% 5408 0.1243 54.97 22.98 0% 0 0% 0 0% 0 0% 0%
20230404 23.3 23.33 22.78 22.8 -2.1% -0.52% 0% 8454 0.1938 85.79 22.92 0% 0 0% 0 0% 0 0% 0%
20230403 23.2 23.36 23.03 23.29 0.78% 0.47% 0% 6224 0.1443 63.29 23.18 0% 0 0% 0 0% 0 0% 0%
20230331 22.98 23.15 22.95 23.11 0.78% 0.35% 0% 4889 0.1126 46.66 23.03 0% 0 0% 0 0% 0 0% 0%
20230330 23.32 23.32 22.91 22.93 -1.67% -0.43% 0% 7882 0.1815 73.38 23.03 0% 0 0% 0 0% 0 0% 0%
20230329 23.24 23.42 23.15 23.32 0.43% 0.21% 0% 4971 0.1157 46.22 23.27 0% 0 0% 0 0% 0 0% 0%
20230328 23.69 23.8 23.11 23.22 -2.11% -0.94% 0% 12134 0.2844 111.55 23.44 0% 0 0% 0 0% 0 0% 0%
20230327 23.96 24.06 23.69 23.72 -1.17% -0.5% 0% 9244 0.2204 83.56 23.84 0% 0 0% 0 0% 0 0% 0%
20230324 23.84 24.08 23.82 24 0.67% 0.13% 0% 6137 0.1471 50.87 23.97 0% 0 0% 0 0% 0 0% 0%
20230323 23.95 24.1 23.75 23.84 -0.71% -0.13% 0% 8351 0.1993 56.17 23.87 0% 0 0% 0 0% 0 0% 0%
20230322 23.98 24.25 23.95 24.01 0.42% -0.21% 0% 7011 0.1687 49.22 24.06 0% 0 0% 0 0% 0 0% 0%
20230321 23.29 23.94 23.29 23.91 -0.25% 0.59% 0% 9153 0.2176 61.84 23.77 0% 0 0% 0 0% 0 0% 0%
20230320 23.62 24.2 23.33 23.97 1.27% 0.93% 0% 11469 0.2724 74.69 23.75 0% 0 0% 0 0% 0 0% 0%
20230317 23.91 24 23.67 23.67 0.04% -0.8% 0% 6777 0.1617 43.48 23.86 0% 0 0% 0 0% 0 0% 0%
20230316 23.9 24.2 23.65 23.66 -1.74% -1.17% 0% 7899 0.1891 47.56 23.94 0% 0 0% 0 0% 0 0% 0%
20230315 24.13 24.37 24.03 24.08 0.75% -0.37% 0% 6239 0.1508 33.63 24.17 0% 0 0% 0 0% 0 0% 0%
20230314 24.58 24.58 23.67 23.9 -3.12% -0.5% 0% 14535 0.3491 70.58 24.02 0% 0 0% 0 0% 0 0% 0%
20230313 25.3 25.32 24.4 24.67 -2.76% -0.16% 0% 18894 0.4668 84.93 24.71 0% 0 0% 0 0% 0 0% 0%
20230310 24.72 25.58 24.65 25.37 1.85% 0.67% 0% 21925 0.5526 81.42 25.2 0% 0 0% 0 0% 0 0% 0%
20230309 24.73 25.13 24.48 24.91 0.2% 0.48% 0% 11116 0.2756 41.82 24.79 0% 0 0% 0 0% 0 0% 0%
20230308 24.67 25.41 24.57 24.86 1.72% -0.56% 0% 11241 0.281 40.19 25 0% 0 0% 0 0% 0 0% 0%
20230307 25.01 25.38 24.28 24.44 -2.2% -1.05% 0% 12876 0.3181 40.98 24.7 0% 0 0% 0 0% 0 0% 0%
20230306 25.3 25.3 24.75 24.99 -1.58% 0% 0% 12834 0.3207 41.52 24.99 0% 0 0% 0 0% 0 0% 0%
20230303 25.23 25.45 24.93 25.39 0.44% 0.51% 0% 14813 0.3742 48.49 25.26 0% 0 0% 0 0% 0 0% 0%
20230302 25.48 25.87 25.14 25.28 -1.25% -0.9% 0% 25952 0.662 84.03 25.51 0% 0 0% 0 0% 0 0% 0%
20230301 25.59 25.73 25.35 25.6 -0.89% 0.47% 0% 22707 0.5785 69.99 25.48 0% 0 0% 0 0% 0 0% 0%
20230228 25.69 26 25.55 25.83 -1.34% 0.31% 0% 34030 0.8764 103.26 25.75 0% 0 0% 0 0% 0 0% 0%
20230227 24.88 26.66 24.69 26.18 5.01% 0.04% 0% 64333 1.6834 196.62 26.17 0% 0 0% 0 0% 0 0% 0%
20230224 25.23 25.28 24.85 24.93 -1.27% -0.28% 0% 12413 0.3103 40.56 25 0% 0 0% 0 0% 0 0% 0%
20230223 25.4 25.55 25.06 25.25 -1.52% 0.08% 0% 21894 0.5524 68.83 25.23 0% 0 0% 0 0% 0 0% 0%
20230222 24.87 25.84 24.71 25.64 4.44% 0.59% 0% 35799 0.9126 109.57 25.49 0% 0 0% 0 0% 0 0% 0%
20230221 24.6 24.8 24.32 24.55 -0.49% -0.16% 0% 11293 0.2777 35.45 24.59 0% 0 0% 0 0% 0 0% 0%
20230220 24.56 24.74 24.2 24.67 0.78% 0.61% 0% 12004 0.2943 35.69 24.52 0% 0 0% 0 0% 0 0% 0%
20230217 25.1 25.19 24.46 24.48 -2.28% -1.05% 0% 21347 0.5281 62.78 24.74 0% 0 0% 0 0% 0 0% 0%
20230216 26.12 26.28 24.78 25.05 -4.83% -1.88% 0% 37658 0.9614 114.31 25.53 0% 0 0% 0 0% 0 0% 0%
20230215 26.15 26.45 25.91 26.32 0% 0.5% 0% 29394 0.7698 96.83 26.19 0% 0 0% 0 0% 0 0% 0%
20230214 25.69 26.41 25.69 26.32 1.66% 0.84% 0% 34585 0.9025 112.52 26.1 0% 0 0% 0 0% 0 0% 0%
20230213 25.41 25.94 25.41 25.89 1.81% 0.39% 0% 26261 0.6772 85.83 25.79 0% 0 0% 0 0% 0 0% 0%
20230210 25.4 25.65 25.2 25.43 -0.51% 0.04% 0% 20694 0.5261 63.54 25.42 0% 0 0% 0 0% 0 0% 0%
20230209 25 25.57 24.92 25.56 1.59% 0.79% 0% 22369 0.5673 61.77 25.36 0% 0 0% 0 0% 0 0% 0%
20230208 25.2 25.49 24.98 25.16 -0.44% -0.2% 0% 17012 0.4288 96.69 25.21 0% 0 0% 0 0% 0 0% 0%
20230207 24.71 25.36 24.67 25.27 2.6% 0.48% 0% 22878 0.5753 130.07 25.15 0% 0 0% 0 0% 0 0% 0%
20230206 24.76 24.92 24.48 24.63 -0.85% -0.08% 0% 13029 0.3211 76.98 24.65 0% 0 0% 0 0% 0 0% 0%
20230203 24.91 25.12 24.52 24.84 -0.28% 0.2% 0% 13978 0.3465 81.01 24.79 0% 0 0% 0 0% 0 0% 0%
20230202 25.02 25.15 24.87 24.91 -0.88% -0.32% 0% 15247 0.381 87.88 24.99 0% 0 0% 0 0% 0 0% 0%
20230201 25.05 25.2 24.69 25.13 1.21% 0.72% 0% 20178 0.5035 117.87 24.95 0% 0 0% 0 0% 0 0% 0%
20230131 24.79 25.04 24.65 24.83 -0.24% 0.04% 0% 12991 0.3225 75.48 24.82 0% 0 0% 0 0% 0 0% 0%
20230130 24.5 24.97 24.44 24.89 2.51% 0.48% 0% 23416 0.5799 128.16 24.77 0% 0 0% 0 0% 0 0% 0%
20230120 24.66 24.66 24.24 24.28 0.08% -0.16% 0% 12805 0.3114 61.12 24.32 0% 0 0% 0 0% 0 0% 0%
20230119 24.09 24.35 24.09 24.26 -0.33% 0.08% 0% 12659 0.3068 54.04 24.24 0% 0 0% 0 0% 0 0% 0%
20230118 24.16 24.38 24.01 24.34 1.16% 0.45% 0% 16463 0.3989 76 24.23 0% 0 0% 0 0% 0 0% 0%
20230117 24.07 24.35 23.8 24.06 0.04% 0% 0% 13785 0.3317 64.82 24.06 0% 0 0% 0 0% 0 0% 0%
20230116 23.59 24.2 23.57 24.05 1.26% 0.25% 0% 17862 0.4285 82.08 23.99 0% 0 0% 0 0% 0 0% 0%
20230113 23.52 24.49 23.52 23.75 1.06% -1% 0% 17435 0.4182 83.59 23.99 0% 0 0% 0 0% 0 0% 0%
20230112 23.37 24.07 23.37 23.5 0% -0.72% 0% 15095 0.3573 73.25 23.67 0% 0 0% 0 0% 0 0% 0%
20230111 24.02 24.5 23.36 23.5 -3.13% -1.8% 0% 23268 0.5568 114.38 23.93 0% 0 0% 0 0% 0 0% 0%
20230110 24.24 24.46 24 24.26 -1.42% 0.21% 0% 23676 0.5733 122.16 24.21 0% 0 0% 0 0% 0 0% 0%
20230109 23.63 25.48 23.63 24.61 5.8% -0.08% 0% 47148 1.1613 255.56 24.63 0% 0 0% 0 0% 0 0% 0%
20230106 23.3 23.66 23.1 23.26 -0.17% -0.56% 0% 19012 0.4446 113.32 23.39 0% 0 0% 0 0% 0 0% 0%
20230105 23.02 23.34 22.8 23.3 1.7% 0.56% 0% 14667 0.3398 87.47 23.17 0% 0 0% 0 0% 0 0% 0%
20230104 23.08 23.33 22.75 22.91 -0.95% -0.48% 0% 12326 0.2837 71.36 23.02 0% 0 0% 0 0% 0 0% 0%
20230103 22.59 23.28 22.51 23.13 3.17% 0.78% 0% 18711 0.4295 108.31 22.95 0% 0 0% 0 0% 0 0% 0%
20221230 22.32 22.55 22.2 22.42 0.81% 0.18% 0% 9781 0.2189 44.84 22.38 0% 0 0% 0 0% 0 0% 0%
20221229 22.35 22.53 22.05 22.24 -0.63% -0.4% 0% 13423 0.2997 66.32 22.33 0% 0 0% 0 0% 0 0% 0%
20221228 23.14 23.14 22.36 22.38 -3.12% -1.02% 0% 15028 0.3398 72.65 22.61 0% 0 0% 0 0% 0 0% 0%
20221227 23.4 23.64 22.82 23.1 -1.83% 0.04% 0% 16298 0.3764 73.03 23.09 0% 0 0% 0 0% 0 0% 0%
20221226 22.62 23.68 22.62 23.53 1.47% 1.25% 0% 17498 0.4066 64.75 23.24 0% 0 0% 0 0% 0 0% 0%
20221223 22.76 23.69 22.2 23.19 2.07% 1% 0% 23643 0.5429 86.06 22.96 0% 0 0% 0 0% 0 0% 0%
20221222 23.65 23.7 22.68 22.72 -3.36% -1.9% 0% 17178 0.3978 61.78 23.16 0% 0 0% 0 0% 0 0% 0%
20221221 24.2 24.23 23.3 23.51 -2.73% -0.34% 0% 17756 0.4189 62.75 23.59 0% 0 0% 0 0% 0 0% 0%
20221220 24.07 24.5 23.96 24.17 0.5% -0.12% 0% 11322 0.274 40.3 24.2 0% 0 0% 0 0% 0 0% 0%
20221219 25.11 25.11 23.98 24.05 -4.26% -1.47% 0% 20756 0.5066 70.98 24.41 0% 0 0% 0 0% 0 0% 0%
20221216 25.84 25.84 25.11 25.12 -3.53% -1.26% 0% 25557 0.6501 86.79 25.44 0% 0 0% 0 0% 0 0% 0%
20221215 26.1 26.13 25.72 26.04 -0.38% 0.42% 0% 17159 0.4449 56.26 25.93 0% 0 0% 0 0% 0 0% 0%
20221214 26.6 26.62 26.02 26.14 -2.93% -0.34% 0% 30979 0.8127 76.6 26.23 0% 0 0% 0 0% 0 0% 0%
20221213 26.2 27.28 26.12 26.93 3.38% 0.15% 0% 55791 1.5004 171.38 26.89 0% 0 0% 0 0% 0 0% 0%
20221212 25.88 26.12 25.74 26.05 0.7% 0.42% 0% 16518 0.4285 52.19 25.94 0% 0 0% 0 0% 0 0% 0%
20221209 26.3 26.47 25.81 25.87 -1.6% -0.39% 0% 24996 0.6492 74.96 25.97 0% 0 0% 0 0% 0 0% 0%
20221208 26.5 26.76 26.28 26.29 -1.28% -0.79% 0% 23302 0.6174 67.38 26.5 0% 0 0% 0 0% 0 0% 0%
20221207 26.44 26.7 26.36 26.63 0.11% 0.38% 0% 19895 0.5278 53.86 26.53 0% 0 0% 0 0% 0 0% 0%
20221206 26.75 26.79 26.49 26.6 -0.75% 0% 0% 21650 0.5759 51.03 26.6 0% 0 0% 0 0% 0 0% 0%
20221205 27.19 27.19 26.69 26.8 -1.43% -0.11% 0% 31152 0.8357 65.92 26.83 0% 0 0% 0 0% 0 0% 0%
20221202 26.48 27.28 26.33 27.19 2.22% 1.27% 0% 38872 1.0438 76.78 26.85 0% 0 0% 0 0% 0 0% 0%
20221201 26.5 26.99 26.44 26.6 -0.37% -0.23% 0% 32729 0.8727 57.97 26.66 0% 0 0% 0 0% 0 0% 0%
20221130 27.01 27.46 26.66 26.7 0.15% -1.29% 0% 43404 1.1742 67.41 27.05 0% 0 0% 0 0% 0 0% 0%
20221129 26.53 26.79 26.29 26.66 0.23% 0.26% 0% 34872 0.9274 42.5 26.59 0% 0 0% 0 0% 0 0% 0%
20221128 26.01 26.85 25.9 26.6 0.83% 0.53% 0% 32478 0.8595 36.85 26.46 0% 0 0% 0 0% 0 0% 0%
20221125 27.2 27.25 26.36 26.38 -2.73% -1.09% 0% 42602 1.1361 44.9 26.67 0% 0 0% 0 0% 0 0% 0%
20221124 27.3 27.8 27.04 27.12 -1.42% -1.02% 0% 44279 1.2132 43.96 27.4 0% 0 0% 0 0% 0 0% 0%
20221123 28.27 28.3 26.62 27.51 -3.78% 0.15% 0% 69838 1.9187 62.86 27.47 0% 0 0% 0 0% 0 0% 0%
20221122 28.38 29.2 28.03 28.59 -1.07% 0.7% 0% 68587 1.9473 58.27 28.39 0% 0 0% 0 0% 0 0% 0%
20221121 28.39 29.38 27.98 28.9 -0.62% 0.59% 0% 59993 1.7233 46.19 28.73 0% 0 0% 0 0% 0 0% 0%
20221118 28.97 30.5 28.85 29.08 -2.09% -1.32% 0% 82531 2.4325 54.49 29.47 0% 0 0% 0 0% 0 0% 0%
20221117 30 30.98 28.66 29.7 -7.79% -0.5% 0% 106799 3.1883 57.19 29.85 0% 0 0% 0 0% 0 0% 0%
20221116 29.8 34.17 29.3 32.21 21.82% 3.3% 0% 175819 5.4819 65.73 31.18 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