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. 丰立智能301368
    4. 返回上一页 刷新
股票代码（例：sz301368）       192条   (进入丰立智能股票专站) 丰立智能股票成本分析
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 44.2 45.3 43.77 44.39 -0.96% 0.14% 0% 30407 1.348 71.23 44.33 0% 0 0% 0 0% 0 0% 0%
20230927 46.88 46.88 44.78 44.82 -2.14% -1.43% 0% 40327 1.8336 93.78 45.47 0% 0 0% 0 0% 0 0% 0%
20230926 45 46.26 44.2 45.8 2.55% 0.59% 0% 53744 2.4472 121.75 45.53 0% 0 0% 0 0% 0 0% 0%
20230925 46.53 46.66 44.43 44.66 -0.58% -1.95% 0% 45918 2.0916 96.57 45.55 0% 0 0% 0 0% 0 0% 0%
20230922 44 45.1 43.22 44.92 3.26% 1.06% 0% 40456 1.7984 82.98 44.45 0% 0 0% 0 0% 0 0% 0%
20230921 45.15 45.59 43.5 43.5 -4.29% -1.87% 0% 40343 1.7885 75.93 44.33 0% 0 0% 0 0% 0 0% 0%
20230920 44.8 47.38 44.18 45.45 3.18% -0.5% 0% 59628 2.7237 110.53 45.68 0% 0 0% 0 0% 0 0% 0%
20230919 44.16 45.5 43.79 44.05 -1.78% -0.23% 0% 25375 1.1204 44.62 44.15 0% 0 0% 0 0% 0 0% 0%
20230918 44.25 45.63 43.4 44.85 1.36% -0.47% 0% 33374 1.5038 52.47 45.06 0% 0 0% 0 0% 0 0% 0%
20230915 45.55 45.77 44 44.25 -1.71% -1.32% 0% 30285 1.3581 42.98 44.84 0% 0 0% 0 0% 0 0% 0%
20230914 47.15 47.16 44.66 45.02 -5.02% -0.86% 0% 43885 1.993 55.25 45.41 0% 0 0% 0 0% 0 0% 0%
20230913 48.5 49.2 46.55 47.4 -3.78% -0.46% 0% 50008 2.3813 56.3 47.62 0% 0 0% 0 0% 0 0% 0%
20230912 48.24 50.59 47.77 49.26 3.95% 0.06% 0% 82024 4.0383 85.93 49.23 0% 0 0% 0 0% 0 0% 0%
20230911 47 48.78 46.51 47.39 -0.71% 0.08% 0% 45930 2.1748 42.04 47.35 0% 0 0% 0 0% 0 0% 0%
20230908 47 50.36 46.76 47.73 0.74% -2.07% 0% 76942 3.7504 69.08 48.74 0% 0 0% 0 0% 0 0% 0%
20230907 50.59 50.59 47.01 47.38 -5.54% -1.84% 0% 58960 2.846 50.97 48.27 0% 0 0% 0 0% 0 0% 0%
20230906 49.3 50.18 48.1 50.16 1.74% 2.91% 0% 65219 3.1788 53.38 48.74 0% 0 0% 0 0% 0 0% 0%
20230905 52.03 53.21 48.93 49.3 -5.48% -3.47% 0% 91417 4.6687 73.92 51.07 0% 0 0% 0 0% 0 0% 0%
20230904 52.9 54.9 51.48 52.16 -2.6% -1.68% 0% 84511 4.4829 73.31 53.05 0% 0 0% 0 0% 0 0% 0%
20230901 53.24 54.76 51.79 53.55 0.62% 0.64% 0% 110899 5.9006 98.67 53.21 0% 0 0% 0 0% 0 0% 0%
20230831 50.95 59.39 50.26 53.22 3.97% -2.83% 0% 149209 8.1724 137.39 54.77 0% 0 0% 0 0% 0 0% 0%
20230830 52.86 54.88 50.88 51.19 -4.59% -1.93% 0% 135437 7.0698 120.63 52.2 0% 0 0% 0 0% 0 0% 0%
20230829 44.02 55.8 43.43 53.65 15.23% 4.42% 0% 168750 8.6697 155.26 51.38 0% 0 0% 0 0% 0 0% 0%
20230828 52 52.03 45.21 46.56 -5.54% -3.44% 0% 97043 4.6798 94.44 48.22 0% 0 0% 0 0% 0 0% 0%
20230825 49.2 52.15 48 49.29 -0.1% -1.75% 0% 104649 5.2502 117.31 50.17 0% 0 0% 0 0% 0 0% 0%
20230824 49.6 52.23 49.27 49.34 -5.95% -2.03% 0% 130221 6.5584 156.67 50.36 0% 0 0% 0 0% 0 0% 0%
20230823 43.95 52.46 43.18 52.46 19.99% 8.03% 0% 138797 6.7393 185.2 48.56 0% 0 0% 0 0% 0 0% 0%
20230822 43.96 44.63 42.71 43.72 1.02% 0.51% 0% 58590 2.5489 82.34 43.5 0% 0 0% 0 0% 0 0% 0%
20230821 45 45.72 43.16 43.28 -4.61% -1.55% 0% 69664 3.0626 101.52 43.96 0% 0 0% 0 0% 0 0% 0%
20230818 47.2 48.81 45.32 45.37 -7.71% -2.72% 0% 116596 5.4375 187.08 46.64 0% 0 0% 0 0% 0 0% 0%
20230817 42.5 50.44 42.48 49.16 15.67% 5.2% 0% 151850 7.0959 275.95 46.73 0% 0 0% 0 0% 0 0% 0%
20230816 44.18 44.83 42.5 42.5 -3.78% -2.25% 0% 39948 1.7371 88.59 43.48 0% 0 0% 0 0% 0 0% 0%
20230815 45.2 46.07 43.21 44.17 -2.28% -0.34% 0% 57790 2.5611 133.31 44.32 0% 0 0% 0 0% 0 0% 0%
20230814 43.5 45.3 42.8 45.2 3.91% 2.59% 0% 44818 1.9748 111.8 44.06 0% 0 0% 0 0% 0 0% 0%
20230811 45.73 46.2 42 43.5 -3.07% -0.5% 0% 51867 2.2678 135.37 43.72 0% 0 0% 0 0% 0 0% 0%
20230810 44.81 44.92 43.83 44.88 1.24% 0.92% 0% 23969 1.0659 47.74 44.47 0% 0 0% 0 0% 0 0% 0%
20230809 44.5 45.32 44.18 44.33 -0.89% -0.67% 0% 27907 1.2456 54.85 44.63 0% 0 0% 0 0% 0 0% 0%
20230808 45.44 46.41 44.46 44.73 -1.69% -1.02% 0% 40655 1.8373 107.59 45.19 0% 0 0% 0 0% 0 0% 0%
20230807 44.8 46.39 44.4 45.5 1.47% 0% 0% 43583 1.9829 117.94 45.5 0% 0 0% 0 0% 0 0% 0%
20230804 44.5 46.09 43.92 44.84 1.77% -0.09% 0% 48734 2.1873 133.85 44.88 0% 0 0% 0 0% 0 0% 0%
20230803 44.4 45.28 43.52 44.06 -1.81% -0.56% 0% 26935 1.1935 69.03 44.31 0% 0 0% 0 0% 0 0% 0%
20230802 44.58 45.38 43.93 44.87 0.38% 0.36% 0% 36868 1.6484 82.99 44.71 0% 0 0% 0 0% 0 0% 0%
20230801 44.44 44.7 43.45 44.7 1.02% 1.38% 0% 22676 0.9998 50.78 44.09 0% 0 0% 0 0% 0 0% 0%
20230731 44.75 44.75 43.89 44.25 -1.56% 0.09% 0% 23901 1.0567 50.68 44.21 0% 0 0% 0 0% 0 0% 0%
20230728 45.3 45.54 44.05 44.95 -0.77% 0.6% 0% 26367 1.1782 54.29 44.68 0% 0 0% 0 0% 0 0% 0%
20230727 46 46.65 45.22 45.3 -1.2% -1.52% 0% 29527 1.3581 59.19 46 0% 0 0% 0 0% 0 0% 0%
20230726 49.38 49.49 45.32 45.85 -7.47% -1.44% 0% 50214 2.3358 98.3 46.52 0% 0 0% 0 0% 0 0% 0%
20230725 49.7 50.58 49.09 49.55 0.2% -0.26% 0% 29434 1.4624 59.8 49.68 0% 0 0% 0 0% 0 0% 0%
20230724 48.98 50.35 48.8 49.45 1.17% -0.16% 0% 30344 1.5029 60.1 49.53 0% 0 0% 0 0% 0 0% 0%
20230721 50.01 50.68 48.61 48.88 -5.78% -0.99% 0% 62560 3.0884 117.53 49.37 0% 0 0% 0 0% 0 0% 0%
20230720 52.67 54.5 51.23 51.88 -0.38% -2.19% 0% 70866 3.7589 136.1 53.04 0% 0 0% 0 0% 0 0% 0%
20230719 51.75 53.14 51.55 52.08 -1.23% -0.15% 0% 28456 1.4843 52.75 52.16 0% 0 0% 0 0% 0 0% 0%
20230718 52.78 54.91 52.51 52.73 -0.32% -1.7% 0% 40801 2.1887 67.39 53.64 0% 0 0% 0 0% 0 0% 0%
20230717 54.01 54.18 52.1 52.9 -2.9% -0.25% 0% 36464 1.9338 51.01 53.03 0% 0 0% 0 0% 0 0% 0%
20230714 53.38 55.3 53.35 54.48 1.21% 0.07% 0% 44526 2.4242 53.55 54.44 0% 0 0% 0 0% 0 0% 0%
20230713 53.48 54.5 52.46 53.83 0.49% 0.99% 0% 41722 2.2238 39.64 53.3 0% 0 0% 0 0% 0 0% 0%
20230712 56 57.5 53.52 53.57 -3.25% -3.02% 0% 57955 3.2016 49.69 55.24 0% 0 0% 0 0% 0 0% 0%
20230711 55.31 56 54.16 55.37 0.24% 0.4% 0% 38721 2.1355 33.83 55.15 0% 0 0% 0 0% 0 0% 0%
20230710 57.95 58.41 54.9 55.24 -4.48% -1.55% 0% 50144 2.8134 41.12 56.11 0% 0 0% 0 0% 0 0% 0%
20230707 62.22 62.3 57.18 57.83 -5.43% -1.97% 0% 75827 4.4728 60.88 58.99 0% 0 0% 0 0% 0 0% 0%
20230706 62.14 63.4 60.84 61.15 -1.5% -0.89% 0% 68804 4.2451 55.04 61.7 0% 0 0% 0 0% 0 0% 0%
20230705 63.91 67.97 61.41 62.08 -3.57% -3.18% 0% 91155 5.8446 71.17 64.12 0% 0 0% 0 0% 0 0% 0%
20230704 63.3 67 63.3 64.38 3.82% -1.01% 0% 116933 7.6057 91.13 65.04 0% 0 0% 0 0% 0 0% 0%
20230703 68.75 70.17 61.86 62.01 -10.38% -4.32% 0% 142544 9.2384 109.08 64.81 0% 0 0% 0 0% 0 0% 0%
20230630 64.2 72.35 64.08 69.19 7.97% 1.63% 0% 193880 13.1991 155.45 68.08 0% 0 0% 0 0% 0 0% 0%
20230629 53 64.08 52.45 64.08 20% 5.53% 0% 126850 7.7023 101.83 60.72 0% 0 0% 0 0% 0 0% 0%
20230628 53 53.86 50.04 53.52 2.57% 2.39% 0% 89232 4.6646 65.42 52.27 0% 0 0% 0 0% 0 0% 0%
20230627 53.98 54.95 50 52.18 -6.82% 0.4% 0% 122548 6.3685 90.72 51.97 0% 0 0% 0 0% 0 0% 0%
20230626 63.5 66 56 56 -11.35% -10.76% 0% 136265 8.5511 124.67 62.75 0% 0 0% 0 0% 0 0% 0%
20230621 59.99 65.88 59.59 63.17 2.63% 0.45% 0% 131407 8.2643 125.85 62.89 0% 0 0% 0 0% 0 0% 0%
20230620 58.25 66.84 56.6 61.55 3.92% -0.89% 0% 155089 9.6309 144.96 62.1 0% 0 0% 0 0% 0 0% 0%
20230619 57.36 60.46 55.68 59.23 1.13% 2.97% 0% 117004 6.7295 107.34 57.52 0% 0 0% 0 0% 0 0% 0%
20230616 60 63.44 57.8 58.57 0.43% -2.48% 0% 146512 8.7994 138.63 60.06 0% 0 0% 0 0% 0 0% 0%
20230615 54.2 61.64 54 58.32 6.11% 0.17% 0% 162168 9.4421 157.4 58.22 0% 0 0% 0 0% 0 0% 0%
20230614 56.81 56.97 54.38 54.96 -3.65% -0.42% 0% 70561 3.894 67.88 55.19 0% 0 0% 0 0% 0 0% 0%
20230613 56.64 58.48 56.05 57.04 0.23% 0.16% 0% 57045 3.2488 53.31 56.95 0% 0 0% 0 0% 0 0% 0%
20230612 55.01 58.2 54.51 56.91 -0.16% 0.46% 0% 60260 3.4136 50.96 56.65 0% 0 0% 0 0% 0 0% 0%
20230609 60 61.58 56.58 57 -5.09% -1.64% 0% 80156 4.6449 64.87 57.95 0% 0 0% 0 0% 0 0% 0%
20230608 61.6 62.5 58.44 60.06 -5.16% 0.13% 0% 92076 5.5231 71.14 59.98 0% 0 0% 0 0% 0 0% 0%
20230607 59 67.94 58.21 63.33 8.81% 0.46% 0% 145059 9.145 112.91 63.04 0% 0 0% 0 0% 0 0% 0%
20230606 60 62.29 56.51 58.2 -8.2% -2.35% 0% 98720 5.8837 73.87 59.6 0% 0 0% 0 0% 0 0% 0%
20230605 60.56 64.85 56.5 63.4 4.52% 4.33% 0% 124587 7.5717 91.9 60.77 0% 0 0% 0 0% 0 0% 0%
20230602 63.14 64.48 59.8 60.66 -2.91% -1.53% 0% 86038 5.3003 65.17 61.6 0% 0 0% 0 0% 0 0% 0%
20230601 60.3 63.5 59.18 62.48 2.02% 1.33% 0% 109964 6.7805 86.88 61.66 0% 0 0% 0 0% 0 0% 0%
20230531 63.9 63.95 60.16 61.24 -6.13% -0.81% 0% 120440 7.4362 102.72 61.74 0% 0 0% 0 0% 0 0% 0%
20230530 60.3 65.56 59.33 65.24 3.89% 3.21% 0% 145448 9.1942 136.96 63.21 0% 0 0% 0 0% 0 0% 0%
20230529 60.88 64.25 60.27 62.8 -3.1% 1.05% 0% 126201 7.844 135.27 62.15 0% 0 0% 0 0% 0 0% 0%
20230526 65.49 72.49 60.31 64.81 -3.23% 0.17% 0% 166222 10.7548 214.86 64.7 0% 0 0% 0 0% 0 0% 0%
20230525 55 66.97 53.5 66.97 20% 11.56% 0% 150023 9.0066 228.07 60.03 0% 0 0% 0 0% 0 0% 0%
20230524 48.28 56.04 44.58 55.81 17.2% 8.56% 0% 152221 7.8257 252.8 51.41 0% 0 0% 0 0% 0 0% 0%
20230523 39.1 47.62 39 47.62 20.01% 8.97% 0% 198171 8.6597 366.75 43.7 0% 0 0% 0 0% 0 0% 0%
20230522 34.86 39.68 34.1 39.68 19.99% 7.5% 0% 178157 6.5752 421.48 36.91 0% 0 0% 0 0% 0 0% 0%
20230519 33.07 33.07 31.7 33.07 19.99% 0.64% 0% 103473 3.3998 335.37 32.86 0% 0 0% 0 0% 0 0% 0%
20230518 24.81 27.56 24.81 27.56 19.98% 1.03% 0% 42138 1.1494 154.19 27.28 0% 0 0% 0 0% 0 0% 0%
20230517 21.31 23.15 21.12 22.97 7.39% 2.04% 0% 48220 1.0854 145.55 22.51 0% 0 0% 0 0% 0 0% 0%
20230516 21.37 21.58 21.2 21.39 0.14% 0.05% 0% 10646 0.2276 32.41 21.38 0% 0 0% 0 0% 0 0% 0%
20230515 21.2 21.49 21 21.36 0.52% 0.33% 0% 12252 0.2609 32.94 21.29 0% 0 0% 0 0% 0 0% 0%
20230510 21.5 22.23 21.4 21.95 1.39% 0.41% 0% 12093 0.2644 36.48 21.86 0% 0 0% 0 0% 0 0% 0%
20230509 22.19 22.29 21.58 21.65 -3.31% -0.37% 0% 20255 0.4402 42.42 21.73 0% 0 0% 0 0% 0 0% 0%
20230508 22.45 22.75 22.03 22.39 -0.71% 0.27% 0% 18336 0.4094 34.9 22.33 0% 0 0% 0 0% 0 0% 0%
20230505 22.72 22.93 22.2 22.55 -1.87% 0.09% 0% 26438 0.5957 46.9 22.53 0% 0 0% 0 0% 0 0% 0%
20230504 21.95 23.64 21.94 22.98 3.61% -0.43% 0% 38053 0.8783 64.29 23.08 0% 0 0% 0 0% 0 0% 0%
20230428 21.65 22.46 21.51 22.18 3.21% 0.36% 0% 19482 0.4306 28.23 22.1 0% 0 0% 0 0% 0 0% 0%
20230427 21.66 22.5 21.3 21.49 -2.85% -1.24% 0% 28920 0.6294 40.43 21.76 0% 0 0% 0 0% 0 0% 0%
20230426 22.4 22.78 22.01 22.12 0.59% -0.98% 0% 26728 0.5972 38.2 22.34 0% 0 0% 0 0% 0 0% 0%
20230425 23.42 23.8 21.5 21.99 -9.13% -2.35% 0% 55259 1.2443 74.55 22.52 0% 0 0% 0 0% 0 0% 0%
20230424 25.5 25.76 24.17 24.2 -8.19% -2.34% 0% 50697 1.2561 76.67 24.78 0% 0 0% 0 0% 0 0% 0%
20230421 27.8 28.44 25.01 26.36 -2.04% -0.6% 0% 66264 1.7575 105.38 26.52 0% 0 0% 0 0% 0 0% 0%
20230420 25.43 27.26 25.43 26.91 5.74% 1.43% 0% 68595 1.8198 117.66 26.53 0% 0 0% 0 0% 0 0% 0%
20230419 26.4 26.41 25.45 25.45 -3.96% -1.89% 0% 57070 1.4803 101.97 25.94 0% 0 0% 0 0% 0 0% 0%
20230418 26.15 26.57 25.71 26.5 -2.07% 1.34% 0% 63192 1.6522 118 26.15 0% 0 0% 0 0% 0 0% 0%
20230417 25.5 27.61 25.33 27.06 8.02% 1.77% 0% 100474 2.6717 199.36 26.59 0% 0 0% 0 0% 0 0% 0%
20230414 25.17 25.44 24.43 25.05 -0.24% 0.32% 0% 38613 0.9642 81.52 24.97 0% 0 0% 0 0% 0 0% 0%
20230413 25.2 25.39 24.68 25.11 -1.3% 0.4% 0% 45646 1.1414 91.15 25.01 0% 0 0% 0 0% 0 0% 0%
20230412 24.25 25.66 24.07 25.44 5.34% 1.31% 0% 67350 1.691 126.86 25.11 0% 0 0% 0 0% 0 0% 0%
20230411 24.25 24.56 23.81 24.15 -1.87% 0.17% 0% 36248 0.8741 62.5 24.11 0% 0 0% 0 0% 0 0% 0%
20230410 23.66 25.15 23.65 24.61 3.71% 0.2% 0% 59815 1.4688 96.3 24.56 0% 0 0% 0 0% 0 0% 0%
20230407 24.08 24.08 23.62 23.73 -1.86% -0.29% 0% 23739 0.565 39.11 23.8 0% 0 0% 0 0% 0 0% 0%
20230406 23.7 24.25 23.52 24.18 0.67% 1.38% 0% 35723 0.8521 58.1 23.85 0% 0 0% 0 0% 0 0% 0%
20230404 24.31 24.6 23.68 24.02 -1.15% -0.21% 0% 37565 0.9041 61.72 24.07 0% 0 0% 0 0% 0 0% 0%
20230403 23.77 24.4 23.61 24.3 1.42% 0.54% 0% 41535 1.0037 69.85 24.17 0% 0 0% 0 0% 0 0% 0%
20230331 24.09 24.22 23.52 23.96 -0.91% 0.55% 0% 40266 0.9597 68.84 23.83 0% 0 0% 0 0% 0 0% 0%
20230330 24.8 24.99 23.8 24.18 -3.9% 0% 0% 61038 1.476 110.01 24.18 0% 0 0% 0 0% 0 0% 0%
20230329 24.41 26 24.05 25.16 1.86% -0.04% 0% 80392 2.0235 162.31 25.17 0% 0 0% 0 0% 0 0% 0%
20230328 24.25 25.91 23.78 24.7 0.69% -0.32% 0% 92030 2.2804 191.65 24.78 0% 0 0% 0 0% 0 0% 0%
20230327 23.2 24.81 23.15 24.53 5.82% 1.57% 0% 89036 2.15 206.53 24.15 0% 0 0% 0 0% 0 0% 0%
20230324 22.98 23.35 22.78 23.18 1.22% 0.43% 0% 31898 0.7361 75.25 23.08 0% 0 0% 0 0% 0 0% 0%
20230323 23.5 23.5 22.68 22.9 -2.35% -0.13% 0% 31463 0.7213 65.89 22.93 0% 0 0% 0 0% 0 0% 0%
20230322 23.13 23.48 23.02 23.45 1.38% 0.77% 0% 30391 0.7071 64.51 23.27 0% 0 0% 0 0% 0 0% 0%
20230321 22.56 23.25 22.4 23.13 2.3% 1.09% 0% 29875 0.6836 66.17 22.88 0% 0 0% 0 0% 0 0% 0%
20230320 22.55 22.86 22.04 22.61 -0.31% 0.62% 0% 25234 0.5669 55.56 22.47 0% 0 0% 0 0% 0 0% 0%
20230317 22.49 22.91 22.42 22.68 1.16% 0.35% 0% 24856 0.5617 55.14 22.6 0% 0 0% 0 0% 0 0% 0%
20230316 23.07 23.3 22.3 22.42 -3.03% -1.19% 0% 34234 0.7769 75.18 22.69 0% 0 0% 0 0% 0 0% 0%
20230315 23.73 24.17 22.89 23.12 -2.9% -1.45% 0% 58401 1.3698 126.08 23.46 0% 0 0% 0 0% 0 0% 0%
20230314 24.05 24.1 23.4 23.81 -0.87% 0.51% 0% 38520 0.9127 90.72 23.69 0% 0 0% 0 0% 0 0% 0%
20230313 23.75 24.36 23.02 24.02 0.8% 1.56% 0% 64574 1.5269 151.32 23.65 0% 0 0% 0 0% 0 0% 0%
20230310 21.62 25 21.62 23.83 8.71% 0.29% 0% 101598 2.4139 247.03 23.76 0% 0 0% 0 0% 0 0% 0%
20230309 21.99 22.07 21.48 21.92 -0.68% 0.83% 0% 17605 0.3827 49.05 21.74 0% 0 0% 0 0% 0 0% 0%
20230308 21.87 22.08 21.73 22.07 0.87% 0.73% 0% 11111 0.2434 30.91 21.91 0% 0 0% 0 0% 0 0% 0%
20230307 22.5 22.55 21.82 21.88 -2.19% -1.08% 0% 23425 0.5182 64.22 22.12 0% 0 0% 0 0% 0 0% 0%
20230306 22.86 23.01 22.36 22.37 -2.14% -0.8% 0% 24738 0.5579 70.41 22.55 0% 0 0% 0 0% 0 0% 0%
20230303 23.16 23.21 22.74 22.86 -2.27% -0.35% 0% 31523 0.723 93.25 22.94 0% 0 0% 0 0% 0 0% 0%
20230302 23.1 23.97 23.09 23.39 1.56% -0.59% 0% 53735 1.2646 169.54 23.53 0% 0 0% 0 0% 0 0% 0%
20230301 22.7 23.13 22.55 23.03 1.28% 0.44% 0% 29273 0.6712 94.48 22.93 0% 0 0% 0 0% 0 0% 0%
20230228 23.25 23.42 22.5 22.74 -2.78% -0.61% 0% 41938 0.9597 137.38 22.88 0% 0 0% 0 0% 0 0% 0%
20230227 22.65 23.85 22.38 23.39 2.99% 0.78% 0% 51002 1.1838 168.63 23.21 0% 0 0% 0 0% 0 0% 0%
20230224 22.37 22.84 22.35 22.71 0.8% 0.4% 0% 18170 0.411 59.83 22.62 0% 0 0% 0 0% 0 0% 0%
20230223 22.38 22.74 22.28 22.53 0.76% 0% 0% 20154 0.4541 60.63 22.53 0% 0 0% 0 0% 0 0% 0%
20230222 22.26 22.48 22.13 22.36 -0.22% 0.4% 0% 12867 0.2866 36.32 22.27 0% 0 0% 0 0% 0 0% 0%
20230221 22.28 22.56 22.23 22.41 0.49% 0.09% 0% 13300 0.2978 34.29 22.39 0% 0 0% 0 0% 0 0% 0%
20230220 22 22.4 21.91 22.3 0.68% 0.63% 0% 12792 0.2835 27.46 22.16 0% 0 0% 0 0% 0 0% 0%
20230217 22.23 22.5 21.93 22.15 0.23% -0.18% 0% 17811 0.3952 35.48 22.19 0% 0 0% 0 0% 0 0% 0%
20230216 23.23 23.25 21.86 22.1 -4.86% -2.34% 0% 35550 0.8046 66.18 22.63 0% 0 0% 0 0% 0 0% 0%
20230215 23.4 23.45 23.12 23.23 -0.9% -0.09% 0% 20998 0.4882 37.96 23.25 0% 0 0% 0 0% 0 0% 0%
20230214 23.81 23.92 23.28 23.44 -2.01% -0.09% 0% 31397 0.7367 51.04 23.46 0% 0 0% 0 0% 0 0% 0%
20230213 24.1 24.18 23.56 23.92 -0.33% 0.21% 0% 35038 0.8362 54.67 23.87 0% 0 0% 0 0% 0 0% 0%
20230210 23.72 24.18 23.39 24 1.18% 1.18% 0% 40522 0.9613 63.72 23.72 0% 0 0% 0 0% 0 0% 0%
20230209 23.15 23.8 23 23.72 0.89% 0.72% 0% 34014 0.8009 54.47 23.55 0% 0 0% 0 0% 0 0% 0%
20230208 24.03 24.27 23.2 23.51 -3.49% -0.51% 0% 51305 1.2122 84.38 23.63 0% 0 0% 0 0% 0 0% 0%
20230207 23.05 24.76 22.9 24.36 5.96% 1.08% 0% 84871 2.045 147.3 24.1 0% 0 0% 0 0% 0 0% 0%
20230206 23.19 24.28 22.68 22.99 -2.38% -1.54% 0% 48288 1.1277 90.91 23.35 0% 0 0% 0 0% 0 0% 0%
20230203 23.39 24.08 23 23.55 0.86% -0.51% 0% 52378 1.2397 106.95 23.67 0% 0 0% 0 0% 0 0% 0%
20230202 24.22 24.34 23.35 23.35 -3.03% -1.18% 0% 62884 1.4859 140.99 23.63 0% 0 0% 0 0% 0 0% 0%
20230201 22.53 24.8 22.53 24.08 5.38% 2.25% 0% 88400 2.0815 226.25 23.55 0% 0 0% 0 0% 0 0% 0%
20230131 21.62 23.88 21.45 22.85 4.96% 0.4% 0% 75069 1.7086 224.66 22.76 0% 0 0% 0 0% 0 0% 0%
20230130 21.25 21.78 21.24 21.77 3.37% 1.3% 0% 36827 0.7915 127.47 21.49 0% 0 0% 0 0% 0 0% 0%
20230120 21.5 21.67 21.06 21.06 0.91% -1.08% 0% 27075 0.5765 99.59 21.29 0% 0 0% 0 0% 0 0% 0%
20230119 21.14 21.14 20.82 20.87 -1.32% -0.33% 0% 23668 0.4955 73.53 20.94 0% 0 0% 0 0% 0 0% 0%
20230118 20.73 21.32 20.4 21.15 1.44% 1% 0% 34555 0.7237 121.69 20.94 0% 0 0% 0 0% 0 0% 0%
20230117 20.46 20.85 20.3 20.85 2.86% 1.16% 0% 26932 0.555 88.17 20.61 0% 0 0% 0 0% 0 0% 0%
20230116 20.1 20.32 20.02 20.27 1.15% 0.4% 0% 12570 0.2538 39.48 20.19 0% 0 0% 0 0% 0 0% 0%
20230113 20.11 20.13 19.85 20.04 -0.45% 0.4% 0% 18734 0.374 56.67 19.96 0% 0 0% 0 0% 0 0% 0%
20230112 20.1 20.45 20.06 20.13 0.2% -0.54% 0% 14712 0.2977 42.98 20.24 0% 0 0% 0 0% 0 0% 0%
20230111 20.88 20.9 20.03 20.09 -3.65% -1.52% 0% 24785 0.5056 69.05 20.4 0% 0 0% 0 0% 0 0% 0%
20230110 20.81 20.87 20.62 20.85 0.34% 0.48% 0% 18556 0.3851 50.63 20.75 0% 0 0% 0 0% 0 0% 0%
20230109 20.55 20.9 20.55 20.78 1.17% 0.24% 0% 18842 0.3906 49.63 20.73 0% 0 0% 0 0% 0 0% 0%
20230106 20.69 20.8 20.52 20.54 -0.72% -0.58% 0% 22711 0.4693 56.21 20.66 0% 0 0% 0 0% 0 0% 0%
20230105 20.85 20.89 20.55 20.69 -0.62% 0.15% 0% 27059 0.5591 61.55 20.66 0% 0 0% 0 0% 0 0% 0%
20230104 20.45 21.39 20.45 20.82 2.06% -0.24% 0% 46228 0.9649 93.47 20.87 0% 0 0% 0 0% 0 0% 0%
20230103 19.89 20.41 19.79 20.4 2.51% 0.94% 0% 31120 0.6289 55.7 20.21 0% 0 0% 0 0% 0 0% 0%
20221230 19.93 20.27 19.76 19.9 -0.7% -0.55% 0% 27555 0.5514 45.96 20.01 0% 0 0% 0 0% 0 0% 0%
20221229 19.7 20.28 19.62 20.04 1.52% 0.4% 0% 33330 0.6654 43.94 19.96 0% 0 0% 0 0% 0 0% 0%
20221228 20.05 20.21 19.7 19.74 -3.05% -0.65% 0% 28847 0.5732 29.33 19.87 0% 0 0% 0 0% 0 0% 0%
20221227 20.67 20.75 20.03 20.36 -0.59% 0.2% 0% 32722 0.6649 31.51 20.32 0% 0 0% 0 0% 0 0% 0%
20221226 20.08 20.56 20.08 20.48 1.44% 0.64% 0% 29620 0.6027 26 20.35 0% 0 0% 0 0% 0 0% 0%
20221223 20.45 20.91 19.97 20.19 -2.23% -0.54% 0% 37493 0.7612 29.6 20.3 0% 0 0% 0 0% 0 0% 0%
20221222 21.7 22.01 20.59 20.65 -5.23% -2.5% 0% 52394 1.1098 38.6 21.18 0% 0 0% 0 0% 0 0% 0%
20221221 22.77 23.08 21.51 21.79 -5.92% -1.49% 0% 73838 1.6331 50.99 22.12 0% 0 0% 0 0% 0 0% 0%
20221220 22.55 23.63 22.37 23.16 2.71% 0.04% 0% 83595 1.9352 54.65 23.15 0% 0 0% 0 0% 0 0% 0%
20221219 22.97 23.19 22.34 22.55 -3.88% -0.53% 0% 75423 1.7098 41.9 22.67 0% 0 0% 0 0% 0 0% 0%
20221216 24.5 24.51 23.41 23.46 -12.4% -1.68% 0% 127496 3.0421 57.69 23.86 0% 0 0% 0 0% 0 0% 0%
20221215 27.95 29.49 26.66 26.78 19.93% -3.46% 0% 182451 5.0605 65.93 27.74 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