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. 矩阵股份301365
    4. 返回上一页 刷新
股票代码（例：sz301365）       208条   (进入矩阵股份股票专站) 矩阵股份股票成本分析
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 16.04 16.24 16.04 16.15 0.75% -0.25% 0% 10192 0.165 45.03 16.19 0% 0 0% 0 0% 0 0% 0%
20230927 16 16.25 15.94 16.03 0.06% -0.68% 0% 13801 0.2228 60.77 16.14 0% 0 0% 0 0% 0 0% 0%
20230926 16.01 16.15 15.93 16.02 0.12% -0.06% 0% 8658 0.1388 38.68 16.03 0% 0 0% 0 0% 0 0% 0%
20230925 16.3 16.3 15.93 16 -1.6% -0.37% 0% 10802 0.1735 46.3 16.06 0% 0 0% 0 0% 0 0% 0%
20230922 15.87 16.28 15.68 16.26 2.72% 1.12% 0% 14517 0.2334 63.49 16.08 0% 0 0% 0 0% 0 0% 0%
20230921 16.08 16.2 15.8 15.83 -1.68% -0.69% 0% 14294 0.2278 62.57 15.94 0% 0 0% 0 0% 0 0% 0%
20230920 16.1 16.37 16.01 16.1 0% -0.68% 0% 15042 0.2439 63.3 16.21 0% 0 0% 0 0% 0 0% 0%
20230919 16.33 16.41 16.02 16.1 -1.35% -0.37% 0% 11020 0.1781 44.61 16.16 0% 0 0% 0 0% 0 0% 0%
20230918 16.14 16.42 15.98 16.32 0.99% 0.25% 0% 11440 0.1862 42.89 16.28 0% 0 0% 0 0% 0 0% 0%
20230915 16.2 16.55 16.08 16.16 -0.25% -0.43% 0% 14366 0.2332 48.31 16.23 0% 0 0% 0 0% 0 0% 0%
20230914 16.28 16.38 15.99 16.2 -0.86% 0.37% 0% 17097 0.2759 53.66 16.14 0% 0 0% 0 0% 0 0% 0%
20230913 16.33 16.55 16.16 16.34 -0.37% -0.06% 0% 22000 0.3596 66.76 16.35 0% 0 0% 0 0% 0 0% 0%
20230912 16.7 16.7 16.35 16.4 -1.8% -0.3% 0% 23014 0.3786 64.57 16.45 0% 0 0% 0 0% 0 0% 0%
20230911 16.71 16.95 16.43 16.7 -0.3% 0.48% 0% 18556 0.3084 47.52 16.62 0% 0 0% 0 0% 0 0% 0%
20230908 16.92 17.05 16.58 16.75 -1.59% 0.06% 0% 20840 0.3488 47.13 16.74 0% 0 0% 0 0% 0 0% 0%
20230907 17.1 17.59 16.97 17.02 -1.39% -1.16% 0% 23941 0.4122 52.62 17.22 0% 0 0% 0 0% 0 0% 0%
20230906 17 17.29 16.81 17.26 0.94% 1.17% 0% 23332 0.398 45.97 17.06 0% 0 0% 0 0% 0 0% 0%
20230905 17.6 17.6 17 17.1 -2.79% -0.52% 0% 31554 0.5425 55.49 17.19 0% 0 0% 0 0% 0 0% 0%
20230904 17.03 17.73 17.03 17.59 3.05% 0.29% 0% 38707 0.6788 59.1 17.54 0% 0 0% 0 0% 0 0% 0%
20230901 16.9 17.39 16.86 17.07 0.83% -0.29% 0% 25913 0.4437 36.44 17.12 0% 0 0% 0 0% 0 0% 0%
20230831 17.05 17.24 16.82 16.93 -1.8% -0.12% 0% 27157 0.4603 36.22 16.95 0% 0 0% 0 0% 0 0% 0%
20230830 17.4 17.4 17 17.24 0.23% 0.29% 0% 39876 0.6853 50.9 17.19 0% 0 0% 0 0% 0 0% 0%
20230829 15.96 17.24 15.86 17.2 6.11% 2.38% 0% 58180 0.9776 66.45 16.8 0% 0 0% 0 0% 0 0% 0%
20230828 16.62 17.02 16.06 16.21 4.38% -2.17% 0% 72077 1.1941 80.4 16.57 0% 0 0% 0 0% 0 0% 0%
20230825 16.15 16.26 15.43 15.53 -4.72% -1.83% 0% 48233 0.763 51.2 15.82 0% 0 0% 0 0% 0 0% 0%
20230824 17.7 17.87 16.27 16.3 -8.84% -2.1% 0% 74338 1.238 76.4 16.65 0% 0 0% 0 0% 0 0% 0%
20230823 18.85 18.86 17.75 17.88 -6.53% -1.65% 0% 82192 1.4945 94.49 18.18 0% 0 0% 0 0% 0 0% 0%
20230822 18.35 19.13 18.1 19.13 3.63% 1.86% 0% 116086 2.1796 143.94 18.78 0% 0 0% 0 0% 0 0% 0%
20230821 17.99 18.61 17.99 18.46 3.71% 0.44% 0% 74146 1.3628 100.96 18.38 0% 0 0% 0 0% 0 0% 0%
20230818 17.72 18.33 17.6 17.8 -0.06% -1.06% 0% 56393 1.0146 78.35 17.99 0% 0 0% 0 0% 0 0% 0%
20230817 18.14 18.14 17.36 17.81 -3.31% 0.51% 0% 66604 1.18 90.11 17.72 0% 0 0% 0 0% 0 0% 0%
20230816 17.95 18.63 17.64 18.42 2.56% 0.99% 0% 81272 1.4826 118.62 18.24 0% 0 0% 0 0% 0 0% 0%
20230815 18.38 18.51 17.64 17.96 -3.34% -0.17% 0% 63987 1.1511 96.38 17.99 0% 0 0% 0 0% 0 0% 0%
20230814 18 18.67 17.88 18.58 0.81% 1.03% 0% 91617 1.6845 134.68 18.39 0% 0 0% 0 0% 0 0% 0%
20230811 17.68 18.46 17.41 18.43 4.54% 2.33% 0% 110162 1.9836 155.11 18.01 0% 0 0% 0 0% 0 0% 0%
20230810 17.33 17.64 17.1 17.63 1.32% 0.92% 0% 40397 0.7058 50.73 17.47 0% 0 0% 0 0% 0 0% 0%
20230809 17.18 17.64 17.05 17.4 0.35% 0.06% 0% 40839 0.71 42.51 17.39 0% 0 0% 0 0% 0 0% 0%
20230808 17.22 17.43 17.06 17.34 1.7% 0.35% 0% 35442 0.6126 31.26 17.28 0% 0 0% 0 0% 0 0% 0%
20230807 17.34 17.34 16.98 17.05 -3.01% -0.23% 0% 49125 0.8396 37.62 17.09 0% 0 0% 0 0% 0 0% 0%
20230804 17.43 17.93 17.2 17.58 1.68% -0.06% 0% 68552 1.2061 45.56 17.59 0% 0 0% 0 0% 0 0% 0%
20230803 17.16 17.39 17.05 17.29 -0.17% 0.46% 0% 38378 0.6604 26.27 17.21 0% 0 0% 0 0% 0 0% 0%
20230802 17.7 17.91 17.25 17.32 -2.15% -1.03% 0% 55253 0.9672 38.64 17.5 0% 0 0% 0 0% 0 0% 0%
20230801 18.73 18.89 17.54 17.7 -5.75% -1.39% 0% 97705 1.7538 71.93 17.95 0% 0 0% 0 0% 0 0% 0%
20230731 18.15 19.04 18.13 18.78 2.62% 0.7% 0% 104818 1.9552 85.76 18.65 0% 0 0% 0 0% 0 0% 0%
20230728 18.58 19.22 18.08 18.3 -3.17% -0.49% 0% 123349 2.2678 107.86 18.39 0% 0 0% 0 0% 0 0% 0%
20230727 19.31 20.55 18.62 18.9 -9.96% -2.83% 0% 175799 3.42 180.25 19.45 0% 0 0% 0 0% 0 0% 0%
20230726 19.16 22.7 19.16 20.99 6.82% -1.18% 0% 227019 4.821 306.17 21.24 0% 0 0% 0 0% 0 0% 0%
20230725 18.03 19.98 18.02 19.65 3.42% 2.66% 0% 171266 3.2776 295.13 19.14 0% 0 0% 0 0% 0 0% 0%
20230724 20.93 20.93 19 19 8.94% -7.36% 0% 231375 4.7447 596.17 20.51 0% 0 0% 0 0% 0 0% 0%
20230721 16.85 17.45 16.66 17.44 3.5% 1.81% 0% 50854 0.871 259.1 17.13 0% 0 0% 0 0% 0 0% 0%
20230720 16.63 17.03 16.51 16.85 1.26% 0.12% 0% 31849 0.536 198.81 16.83 0% 0 0% 0 0% 0 0% 0%
20230719 16.34 16.68 16.32 16.64 1.65% 0.36% 0% 19080 0.3163 132.15 16.58 0% 0 0% 0 0% 0 0% 0%
20230718 16.5 16.54 16.34 16.37 -1.09% -0.24% 0% 8567 0.1406 59.39 16.41 0% 0 0% 0 0% 0 0% 0%
20230717 16.52 16.63 16.24 16.55 0.12% 0.55% 0% 9899 0.1629 67.25 16.46 0% 0 0% 0 0% 0 0% 0%
20230714 16.46 16.62 16.33 16.53 0.61% 0.24% 0% 10780 0.1778 72.1 16.49 0% 0 0% 0 0% 0 0% 0%
20230713 16.37 16.48 16.3 16.43 1.36% 0.18% 0% 9695 0.159 62.87 16.4 0% 0 0% 0 0% 0 0% 0%
20230712 16.5 16.5 16.21 16.21 -1.46% -0.86% 0% 9709 0.1587 26.31 16.35 0% 0 0% 0 0% 0 0% 0%
20230711 16.42 16.5 16.37 16.45 0.12% 0.06% 0% 5395 0.0887 32.82 16.44 0% 0 0% 0 0% 0 0% 0%
20230710 16.37 16.47 16.24 16.43 0.86% 0.43% 0% 6148 0.1006 15.12 16.36 0% 0 0% 0 0% 0 0% 0%
20230707 16.34 16.51 16.15 16.29 -0.24% -0.12% 0% 9768 0.1593 21.55 16.31 0% 0 0% 0 0% 0 0% 0%
20230706 16.35 16.49 16.31 16.33 -0.49% -0.31% 0% 8950 0.1466 47.41 16.38 0% 0 0% 0 0% 0 0% 0%
20230705 16.64 16.83 16.37 16.41 -1.14% -0.97% 0% 12734 0.211 23.72 16.57 0% 0 0% 0 0% 0 0% 0%
20230704 16.69 16.72 16.5 16.6 -0.3% 0.06% 0% 11442 0.1898 54.03 16.59 0% 0 0% 0 0% 0 0% 0%
20230703 16.5 16.66 16.39 16.65 1.15% 0.6% 0% 11997 0.1986 52.31 16.55 0% 0 0% 0 0% 0 0% 0%
20230630 16.39 16.53 16.36 16.46 1.17% -0.06% 0% 10473 0.1725 41.5 16.47 0% 0 0% 0 0% 0 0% 0%
20230629 16.05 16.44 16.05 16.27 0.81% -0.12% 0% 8939 0.1456 30.53 16.29 0% 0 0% 0 0% 0 0% 0%
20230628 16.5 16.5 15.89 16.14 -1.94% 0.37% 0% 13152 0.2115 40.34 16.08 0% 0 0% 0 0% 0 0% 0%
20230627 16.04 16.51 16.03 16.46 2.62% 0.73% 0% 14445 0.236 40.47 16.34 0% 0 0% 0 0% 0 0% 0%
20230626 16.28 16.47 16 16.04 -2.14% -0.87% 0% 13768 0.2228 30.63 16.18 0% 0 0% 0 0% 0 0% 0%
20230621 16.66 16.77 16.39 16.39 -1.86% -1.27% 0% 14285 0.2372 24.52 16.6 0% 0 0% 0 0% 0 0% 0%
20230620 17.13 17.13 16.66 16.7 -2.11% -0.48% 0% 21939 0.3681 35.94 16.78 0% 0 0% 0 0% 0 0% 0%
20230619 17.22 17.34 16.96 17.06 -1.73% 0.06% 0% 27904 0.4758 42.97 17.05 0% 0 0% 0 0% 0 0% 0%
20230616 17.2 17.49 17.02 17.36 0.58% 0.06% 0% 27183 0.4716 43.03 17.35 0% 0 0% 0 0% 0 0% 0%
20230615 16.95 17.35 16.86 17.26 1.17% 0.64% 0% 34725 0.5955 53.37 17.15 0% 0 0% 0 0% 0 0% 0%
20230614 17.76 17.78 17.03 17.06 -3.94% -0.93% 0% 50295 0.8662 78.18 17.22 0% 0 0% 0 0% 0 0% 0%
20230613 17.56 17.76 17.48 17.76 0.34% 0.74% 0% 38388 0.6767 62.87 17.63 0% 0 0% 0 0% 0 0% 0%
20230612 17.91 17.93 17.46 17.7 -2.26% 0.45% 0% 50141 0.8836 85.07 17.62 0% 0 0% 0 0% 0 0% 0%
20230609 18.31 18.48 17.82 18.11 -5.33% 0.44% 0% 93900 1.6933 169.63 18.03 0% 0 0% 0 0% 0 0% 0%
20230608 17.29 20.16 17.21 19.13 10.2% 2.52% 0% 140723 2.6254 300.25 18.66 0% 0 0% 0 0% 0 0% 0%
20230607 17.24 17.97 16.94 17.36 0.17% -0.29% 0% 45313 0.7887 115.26 17.41 0% 0 0% 0 0% 0 0% 0%
20230606 16.65 17.72 16.55 17.33 3.77% -0.06% 0% 68218 1.1829 178.06 17.34 0% 0 0% 0 0% 0 0% 0%
20230605 17.08 17.08 16.66 16.7 -2.4% -0.71% 0% 25613 0.4309 72.29 16.82 0% 0 0% 0 0% 0 0% 0%
20230602 17.06 17.17 16.53 17.11 -0.81% 1.66% 0% 38820 0.6534 108.18 16.83 0% 0 0% 0 0% 0 0% 0%
20230601 26.48 26.79 26.17 26.54 -0.41% 0% 0% 17638 0.4682 48.04 26.54 0% 0 0% 0 0% 0 0% 0%
20230531 26.17 26.82 25.95 26.65 1.83% 0.23% 0% 20392 0.5423 56.01 26.59 0% 0 0% 0 0% 0 0% 0%
20230530 25.7 26.27 25.7 26.17 1.79% 0.42% 0% 11529 0.3004 59.2 26.06 0% 0 0% 0 0% 0 0% 0%
20230529 26.37 26.48 25.7 25.71 -2.58% -0.7% 0% 16680 0.4319 86.75 25.89 0% 0 0% 0 0% 0 0% 0%
20230526 26.76 26.99 26.14 26.39 -1.42% -0.04% 0% 20739 0.5476 116.75 26.4 0% 0 0% 0 0% 0 0% 0%
20230525 26.08 26.89 25.75 26.77 1.75% 1.21% 0% 26579 0.703 147.33 26.45 0% 0 0% 0 0% 0 0% 0%
20230524 25.94 26.45 25.62 26.31 1.19% 0.69% 0% 21577 0.5639 112.98 26.13 0% 0 0% 0 0% 0 0% 0%
20230523 25.6 26.16 25.43 26 1.52% 0.54% 0% 18712 0.4839 90.74 25.86 0% 0 0% 0 0% 0 0% 0%
20230522 25.54 25.7 25.04 25.61 -0.74% 0.91% 0% 18549 0.4708 82.96 25.38 0% 0 0% 0 0% 0 0% 0%
20230519 25.69 25.96 25.45 25.8 -0.35% 0.23% 0% 8836 0.2274 40.04 25.74 0% 0 0% 0 0% 0 0% 0%
20230518 25.5 25.99 25.5 25.89 1.25% 0.5% 0% 10124 0.2608 42.18 25.76 0% 0 0% 0 0% 0 0% 0%
20230517 25.49 25.67 25.27 25.57 0.31% 0.39% 0% 8668 0.2208 35.68 25.47 0% 0 0% 0 0% 0 0% 0%
20230516 25.9 25.9 25.37 25.49 -1.01% 0% 0% 8580 0.2187 35.25 25.49 0% 0 0% 0 0% 0 0% 0%
20230515 26.08 26.09 25.34 25.75 -0.66% 0.55% 0% 9338 0.2391 36.11 25.61 0% 0 0% 0 0% 0 0% 0%
20230510 27.05 27.79 26.36 26.69 -0.78% -1.22% 0% 24556 0.6635 59.55 27.02 0% 0 0% 0 0% 0 0% 0%
20230509 27.15 28.2 26.68 26.9 -2.89% -2.36% 0% 34640 0.9543 146.32 27.55 0% 0 0% 0 0% 0 0% 0%
20230508 26.4 27.84 26.33 27.7 2.59% 1.69% 0% 34700 0.9454 156.24 27.24 0% 0 0% 0 0% 0 0% 0%
20230505 26.33 27.77 26.31 27 2.66% -0.84% 0% 33058 0.9002 160.07 27.23 0% 0 0% 0 0% 0 0% 0%
20230504 26 26.37 25.42 26.3 -0.6% 1.54% 0% 19062 0.4937 90.97 25.9 0% 0 0% 0 0% 0 0% 0%
20230428 24.55 26.81 24.43 26.46 8.31% 2.32% 0% 29379 0.7597 132.13 25.86 0% 0 0% 0 0% 0 0% 0%
20230427 24.42 24.97 24.28 24.43 0% -0.65% 0% 11047 0.2717 45.6 24.59 0% 0 0% 0 0% 0 0% 0%
20230426 24.01 24.54 24.01 24.43 0.53% 0.21% 0% 10844 0.2644 41.15 24.38 0% 0 0% 0 0% 0 0% 0%
20230425 25.62 25.62 23.98 24.3 -6.47% -0.25% 0% 26494 0.6453 96.2 24.36 0% 0 0% 0 0% 0 0% 0%
20230424 26 26.01 25.34 25.98 -0.42% 1.44% 0% 15276 0.3912 61.97 25.61 0% 0 0% 0 0% 0 0% 0%
20230421 26.68 26.98 25.93 26.09 -2.17% -0.84% 0% 13591 0.3576 55.65 26.31 0% 0 0% 0 0% 0 0% 0%
20230420 27.44 27.44 26.55 26.67 -3.02% -0.45% 0% 17091 0.4578 69.83 26.79 0% 0 0% 0 0% 0 0% 0%
20230419 27.53 27.56 27 27.5 -0.61% 0.84% 0% 18226 0.497 69.53 27.27 0% 0 0% 0 0% 0 0% 0%
20230418 28.38 28.38 27.55 27.67 -2.54% -0.32% 0% 20228 0.5616 71.73 27.76 0% 0 0% 0 0% 0 0% 0%
20230417 27.96 29.04 27.73 28.39 1.68% -0.7% 0% 28715 0.8211 104.65 28.59 0% 0 0% 0 0% 0 0% 0%
20230414 27.72 28.77 27.58 27.92 0.11% -0.89% 0% 33041 0.9308 122.41 28.17 0% 0 0% 0 0% 0 0% 0%
20230413 27.52 28.13 27.23 27.89 1.46% 0.5% 0% 26255 0.7285 98.46 27.75 0% 0 0% 0 0% 0 0% 0%
20230412 26.93 27.58 26.93 27.49 1.89% 0.37% 0% 17152 0.4698 61.52 27.39 0% 0 0% 0 0% 0 0% 0%
20230411 26.84 27.09 26.67 26.98 0.48% 0.33% 0% 10511 0.2826 34.54 26.89 0% 0 0% 0 0% 0 0% 0%
20230410 27.22 27.35 26.74 26.85 -1.76% -0.52% 0% 19907 0.5373 56.46 26.99 0% 0 0% 0 0% 0 0% 0%
20230407 27.25 27.45 27.17 27.33 0.4% 0.15% 0% 18007 0.4914 43.09 27.29 0% 0 0% 0 0% 0 0% 0%
20230406 28.2 28.2 27.22 27.22 -4.83% -0.84% 0% 39903 1.0955 74.25 27.45 0% 0 0% 0 0% 0 0% 0%
20230404 28.99 29.66 28.58 28.6 -0.73% -1.92% 0% 40408 1.1783 65.21 29.16 0% 0 0% 0 0% 0 0% 0%
20230403 28.6 29 28.5 28.81 0.03% 0.14% 0% 24533 0.7059 38.98 28.77 0% 0 0% 0 0% 0 0% 0%
20230331 28.8 28.86 28.46 28.8 1.02% 0.45% 0% 20789 0.596 33.79 28.67 0% 0 0% 0 0% 0 0% 0%
20230330 28.77 28.89 28.2 28.51 -1.93% 0.14% 0% 26537 0.7554 43.89 28.47 0% 0 0% 0 0% 0 0% 0%
20230329 28.88 29.13 28.28 29.07 0.73% 1.18% 0% 34653 0.9956 59.75 28.73 0% 0 0% 0 0% 0 0% 0%
20230328 29.13 29.37 28.79 28.86 -1.03% -0.65% 0% 37456 1.088 68.59 29.05 0% 0 0% 0 0% 0 0% 0%
20230327 29.6 29.82 28.82 29.16 -1.49% 0.1% 0% 56519 1.6463 108.63 29.13 0% 0 0% 0 0% 0 0% 0%
20230324 30.18 30.7 29.56 29.6 -5.43% -1.6% 0% 80656 2.4263 175.53 30.08 0% 0 0% 0 0% 0 0% 0%
20230323 33.3 33.3 30.35 31.3 -7.48% 0.22% 0% 124020 3.8737 268.91 31.23 0% 0 0% 0 0% 0 0% 0%
20230322 30.35 33.83 30.1 33.83 20.01% 2.7% 0% 134345 4.4247 479.72 32.94 0% 0 0% 0 0% 0 0% 0%
20230321 26.27 28.78 26.27 28.19 7.19% 0.89% 0% 45693 1.2766 256.84 27.94 0% 0 0% 0 0% 0 0% 0%
20230320 26.15 26.56 25.7 26.3 0.61% 0.54% 0% 10108 0.2644 66.78 26.16 0% 0 0% 0 0% 0 0% 0%
20230317 26.26 26.46 26.02 26.14 -0.31% -0.49% 0% 7187 0.1888 49.62 26.27 0% 0 0% 0 0% 0 0% 0%
20230316 26.48 26.48 25.95 26.22 -0.87% 0.11% 0% 9850 0.258 69.42 26.19 0% 0 0% 0 0% 0 0% 0%
20230315 26.31 26.7 26.31 26.45 0.57% -0.34% 0% 7148 0.1897 52.8 26.54 0% 0 0% 0 0% 0 0% 0%
20230314 27.14 27.2 26.16 26.3 -3.06% -0.72% 0% 14749 0.3907 109.84 26.49 0% 0 0% 0 0% 0 0% 0%
20230313 27.46 27.58 26.95 27.13 -1.67% -0.07% 0% 11372 0.3088 94 27.15 0% 0 0% 0 0% 0 0% 0%
20230310 27.9 28.16 27.36 27.59 -2.06% -0.25% 0% 22074 0.6106 192.43 27.66 0% 0 0% 0 0% 0 0% 0%
20230309 26.87 28.37 26.87 28.17 4.53% 1.08% 0% 39229 1.0933 397.6 27.87 0% 0 0% 0 0% 0 0% 0%
20230308 26.53 26.99 26.35 26.95 1.93% 0.97% 0% 6399 0.1708 91.12 26.69 0% 0 0% 0 0% 0 0% 0%
20230307 27.1 27.3 26.42 26.44 -2.44% -1.67% 0% 8851 0.238 122.7 26.89 0% 0 0% 0 0% 0 0% 0%
20230306 27.27 27.28 27.06 27.1 -0.4% -0.18% 0% 4137 0.1123 53.59 27.15 0% 0 0% 0 0% 0 0% 0%
20230303 27.27 27.28 27.04 27.21 0.44% 0.07% 0% 3953 0.1075 46.75 27.19 0% 0 0% 0 0% 0 0% 0%
20230302 27.26 27.34 27.05 27.09 -0.62% -0.37% 0% 4686 0.1274 51.34 27.19 0% 0 0% 0 0% 0 0% 0%
20230301 27.08 27.28 27.08 27.26 0.37% 0.22% 0% 4231 0.1151 41.22 27.2 0% 0 0% 0 0% 0 0% 0%
20230228 26.9 27.26 26.9 27.16 0.82% 0.41% 0% 4055 0.1097 38.1 27.05 0% 0 0% 0 0% 0 0% 0%
20230227 27.3 27.38 26.9 26.94 -1.61% -0.48% 0% 6113 0.1655 52.75 27.07 0% 0 0% 0 0% 0 0% 0%
20230224 27.35 27.51 27.12 27.38 0.11% 0.18% 0% 6228 0.1702 50.61 27.33 0% 0 0% 0 0% 0 0% 0%
20230223 27.55 27.72 27.31 27.35 -1.12% -0.58% 0% 7033 0.1935 55.22 27.51 0% 0 0% 0 0% 0 0% 0%
20230222 27.63 27.76 27.43 27.66 -0.43% 0.36% 0% 7229 0.1992 55.93 27.56 0% 0 0% 0 0% 0 0% 0%
20230221 27.28 27.85 27.07 27.78 1.68% 0.91% 0% 14575 0.4013 110.41 27.53 0% 0 0% 0 0% 0 0% 0%
20230220 26.97 27.32 26.68 27.32 2.13% 0.81% 0% 9389 0.2544 71.54 27.1 0% 0 0% 0 0% 0 0% 0%
20230217 27.07 27.19 26.71 26.75 -0.85% -0.71% 0% 10214 0.2752 79.74 26.94 0% 0 0% 0 0% 0 0% 0%
20230216 27.89 28.03 26.88 26.98 -3.19% -1.78% 0% 15084 0.4144 119.66 27.47 0% 0 0% 0 0% 0 0% 0%
20230215 28.03 28.03 27.81 27.87 -0.71% -0.11% 0% 7578 0.2114 62.68 27.9 0% 0 0% 0 0% 0 0% 0%
20230214 27.95 28.07 27.73 28.07 0.32% 0.54% 0% 11284 0.315 87.68 27.92 0% 0 0% 0 0% 0 0% 0%
20230213 27.5 27.99 27.5 27.98 1.52% 0.61% 0% 13870 0.3857 111.46 27.81 0% 0 0% 0 0% 0 0% 0%
20230210 27.37 27.56 27.21 27.56 0.77% 0.44% 0% 11221 0.3079 91.56 27.44 0% 0 0% 0 0% 0 0% 0%
20230209 27.01 27.39 27.01 27.35 1.03% 0.29% 0% 8795 0.2398 72.61 27.27 0% 0 0% 0 0% 0 0% 0%
20230208 27.37 27.58 27.05 27.07 -1.35% -0.73% 0% 10542 0.2875 89.12 27.27 0% 0 0% 0 0% 0 0% 0%
20230207 27.2 27.48 27.06 27.44 1.14% 0.44% 0% 11174 0.3053 97.66 27.32 0% 0 0% 0 0% 0 0% 0%
20230206 27.09 27.19 26.8 27.13 0.48% 0.33% 0% 6952 0.188 62.3 27.04 0% 0 0% 0 0% 0 0% 0%
20230203 27.19 27.22 26.76 27 -0.37% 0% 0% 9806 0.2648 85.17 27 0% 0 0% 0 0% 0 0% 0%
20230202 27.27 27.27 26.9 27.1 -0.4% -0.15% 0% 8725 0.2368 78.13 27.14 0% 0 0% 0 0% 0 0% 0%
20230201 26.57 27.25 26.57 27.21 2.41% 0.78% 0% 16314 0.4405 151.54 27 0% 0 0% 0 0% 0 0% 0%
20230131 26.6 26.69 26.47 26.57 -0.26% 0.08% 0% 7783 0.2066 75.56 26.55 0% 0 0% 0 0% 0 0% 0%
20230130 26.7 26.89 26.6 26.64 0.53% -0.3% 0% 10291 0.275 100.34 26.72 0% 0 0% 0 0% 0 0% 0%
20230120 26.31 26.53 26.3 26.5 0.68% 0.19% 0% 8582 0.227 84.91 26.45 0% 0 0% 0 0% 0 0% 0%
20230119 26.13 26.35 26.08 26.32 0.77% 0.19% 0% 7881 0.207 63.06 26.27 0% 0 0% 0 0% 0 0% 0%
20230118 26.18 26.25 26.03 26.12 -0.08% 0% 0% 6440 0.1682 58.38 26.12 0% 0 0% 0 0% 0 0% 0%
20230117 26.02 26.19 25.99 26.14 0.38% 0.11% 0% 6507 0.1699 51.38 26.11 0% 0 0% 0 0% 0 0% 0%
20230116 25.75 26.08 25.74 26.04 1.13% 0.27% 0% 7462 0.1938 57.52 25.97 0% 0 0% 0 0% 0 0% 0%
20230113 25.5 25.89 25.5 25.75 0.78% 0.04% 0% 6866 0.1767 53.68 25.74 0% 0 0% 0 0% 0 0% 0%
20230112 25.94 25.95 25.51 25.55 -1.39% -0.23% 0% 8521 0.2182 65.19 25.61 0% 0 0% 0 0% 0 0% 0%
20230111 26 26.35 25.91 25.91 -0.61% -0.88% 0% 10129 0.2648 73.7 26.14 0% 0 0% 0 0% 0 0% 0%
20230110 26.17 26.18 26 26.07 -0.34% -0.04% 0% 6185 0.1613 41.02 26.08 0% 0 0% 0 0% 0 0% 0%
20230109 26.01 26.27 25.95 26.16 0.85% 0.04% 0% 8102 0.2119 52.26 26.15 0% 0 0% 0 0% 0 0% 0%
20230106 26.04 26.28 25.92 25.94 -0.5% -0.54% 0% 8947 0.2333 54.65 26.08 0% 0 0% 0 0% 0 0% 0%
20230105 26.2 26.22 25.85 26.07 -1.03% 0.23% 0% 14476 0.3765 84.32 26.01 0% 0 0% 0 0% 0 0% 0%
20230104 25.8 26.88 25.69 26.34 2.01% -0.15% 0% 21188 0.559 122.84 26.38 0% 0 0% 0 0% 0 0% 0%
20230103 25.3 25.84 25.27 25.82 2.22% 0.82% 0% 10153 0.26 58.71 25.61 0% 0 0% 0 0% 0 0% 0%
20221230 25.3 25.41 25.22 25.26 0.04% -0.2% 0% 6034 0.1527 30.32 25.31 0% 0 0% 0 0% 0 0% 0%
20221229 25.31 25.48 25.24 25.25 -0.39% -0.32% 0% 8184 0.2073 41.26 25.33 0% 0 0% 0 0% 0 0% 0%
20221228 25.9 25.93 25.33 25.35 -3.43% -0.9% 0% 14301 0.3658 69.06 25.58 0% 0 0% 0 0% 0 0% 0%
20221227 25.85 26.79 25.65 26.25 1.35% 0.08% 0% 17557 0.4605 85.91 26.23 0% 0 0% 0 0% 0 0% 0%
20221226 25.62 25.96 25.42 25.9 1.25% 0.78% 0% 9869 0.2536 47.42 25.7 0% 0 0% 0 0% 0 0% 0%
20221223 26.05 26.45 25.48 25.58 -2.7% -1.35% 0% 12732 0.3302 58.18 25.93 0% 0 0% 0 0% 0 0% 0%
20221222 26.22 26.7 26.02 26.29 0.54% -0.45% 0% 13400 0.3539 60.05 26.41 0% 0 0% 0 0% 0 0% 0%
20221221 26.93 26.99 26 26.15 -2.9% -1.06% 0% 13306 0.3517 57.17 26.43 0% 0 0% 0 0% 0 0% 0%
20221220 27.18 27.3 26.78 26.93 -1.43% 0.04% 0% 12473 0.3358 53.4 26.92 0% 0 0% 0 0% 0 0% 0%
20221219 28.3 28.44 27.24 27.32 -4.11% -1.01% 0% 19830 0.5474 76.55 27.6 0% 0 0% 0 0% 0 0% 0%
20221216 28.83 28.96 28.45 28.49 -0.8% -0.7% 0% 15724 0.4511 58.92 28.69 0% 0 0% 0 0% 0 0% 0%
20221215 28.71 28.93 28.51 28.72 -0.76% 0.35% 0% 17096 0.4893 59.97 28.62 0% 0 0% 0 0% 0 0% 0%
20221214 29.3 29.39 28.93 28.94 -0.86% -0.79% 0% 17038 0.497 42.91 29.17 0% 0 0% 0 0% 0 0% 0%
20221213 29.05 29.24 28.9 29.19 0.83% 0.45% 0% 17474 0.5078 44.66 29.06 0% 0 0% 0 0% 0 0% 0%
20221212 29.17 29.32 28.85 28.95 -1.4% -0.1% 0% 20954 0.6073 43.77 28.98 0% 0 0% 0 0% 0 0% 0%
20221209 29.31 29.65 29.29 29.36 -0.84% -0.14% 0% 21116 0.6208 42.2 29.4 0% 0 0% 0 0% 0 0% 0%
20221208 29.61 29.89 29.33 29.61 -0.03% 0.07% 0% 22299 0.6598 41.36 29.59 0% 0 0% 0 0% 0 0% 0%
20221207 29.55 29.9 29.5 29.62 -0.3% -0.1% 0% 19568 0.5802 34.24 29.65 0% 0 0% 0 0% 0 0% 0%
20221206 30.73 30.73 29.59 29.71 -3.16% -1.1% 0% 43464 1.3055 69.33 30.04 0% 0 0% 0 0% 0 0% 0%
20221205 30.28 30.68 30 30.68 1.69% 0.99% 0% 33372 1.0137 51.58 30.38 0% 0 0% 0 0% 0 0% 0%
20221202 30.55 30.55 30.07 30.17 -0.92% -0.17% 0% 30429 0.9196 43.71 30.22 0% 0 0% 0 0% 0 0% 0%
20221201 30.88 31.6 30.3 30.45 -3.33% -0.52% 0% 53111 1.6256 70.55 30.61 0% 0 0% 0 0% 0 0% 0%
20221130 32.2 33.35 31.21 31.5 -2.42% -2.33% 0% 77702 2.5057 102.45 32.25 0% 0 0% 0 0% 0 0% 0%
20221129 31.16 33.89 31.09 32.28 9.42% 0.53% 0% 92197 2.9607 119.34 32.11 0% 0 0% 0 0% 0 0% 0%
20221128 29.27 30.28 29 29.5 -4.35% 0.07% 0% 47463 1.3994 58.05 29.48 0% 0 0% 0 0% 0 0% 0%
20221125 30.04 31.99 29.65 30.84 1.11% -0.23% 0% 58804 1.8177 62.59 30.91 0% 0 0% 0 0% 0 0% 0%
20221124 30.06 31.48 30.01 30.5 -0.65% -1.23% 0% 52157 1.6108 44.95 30.88 0% 0 0% 0 0% 0 0% 0%
20221123 32.02 32.4 30.68 30.7 -9.68% -2.6% 0% 74276 2.3415 41.14 31.52 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