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. 鼎泰高科301377
    4. 返回上一页 刷新
股票代码（例：sz301377）       208条   (进入鼎泰高科股票专站) 鼎泰高科股票成本分析
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 19.63 19.93 19.49 19.69 0.31% 0.2% 0% 14455 0.2841 94.94 19.65 0% 0 0% 0 0% 0 0% 0%
20230927 19.32 19.89 19.31 19.63 1.34% -0.41% 0% 18799 0.3705 125.59 19.71 0% 0 0% 0 0% 0 0% 0%
20230926 19.17 19.58 19.13 19.37 0.62% 0% 0% 13206 0.2558 85.35 19.37 0% 0 0% 0 0% 0 0% 0%
20230925 19.5 19.69 19.21 19.25 -0.26% -0.82% 0% 10785 0.2093 67.94 19.41 0% 0 0% 0 0% 0 0% 0%
20230922 18.71 19.37 18.62 19.3 2.99% 1.05% 0% 14928 0.2851 87.21 19.1 0% 0 0% 0 0% 0 0% 0%
20230921 19.01 19.01 18.71 18.74 -0.32% -0.43% 0% 8982 0.169 50.56 18.82 0% 0 0% 0 0% 0 0% 0%
20230920 18.97 19.18 18.8 18.8 -0.9% -0.74% 0% 11646 0.2206 62.07 18.94 0% 0 0% 0 0% 0 0% 0%
20230919 19.57 19.57 18.97 18.97 -2.77% -0.89% 0% 14332 0.2743 72.64 19.14 0% 0 0% 0 0% 0 0% 0%
20230918 19.33 19.99 19.22 19.51 0.98% -0.61% 0% 13366 0.2624 65.17 19.63 0% 0 0% 0 0% 0 0% 0%
20230915 19.7 19.84 19.31 19.32 -1.18% -1.02% 0% 15529 0.3032 71.26 19.52 0% 0 0% 0 0% 0 0% 0%
20230914 19.96 20.12 19.42 19.55 -2.01% -0.46% 0% 12696 0.2494 55.8 19.64 0% 0 0% 0 0% 0 0% 0%
20230913 20.5 20.5 19.65 19.95 -2.11% 0.2% 0% 21497 0.4281 87.07 19.91 0% 0 0% 0 0% 0 0% 0%
20230912 20.58 20.68 20.2 20.38 -0.68% -0.05% 0% 16000 0.3262 61.64 20.39 0% 0 0% 0 0% 0 0% 0%
20230911 20.77 20.88 20.48 20.52 -1.2% -0.53% 0% 17724 0.3657 63.91 20.63 0% 0 0% 0 0% 0 0% 0%
20230908 20.85 21 20.59 20.77 0.87% -0.14% 0% 15994 0.3326 56.32 20.8 0% 0 0% 0 0% 0 0% 0%
20230907 21.1 21.15 20.56 20.59 -2.42% -0.96% 0% 14081 0.2928 47.24 20.79 0% 0 0% 0 0% 0 0% 0%
20230906 20.68 21.11 20.68 21.1 1.64% 0.62% 0% 18634 0.3908 62.13 20.97 0% 0 0% 0 0% 0 0% 0%
20230905 20.85 21.18 20.66 20.76 -0.43% -0.76% 0% 20484 0.4285 66.88 20.92 0% 0 0% 0 0% 0 0% 0%
20230904 20.81 20.98 20.46 20.85 0.58% 0.87% 0% 16495 0.3409 49.87 20.67 0% 0 0% 0 0% 0 0% 0%
20230901 21.04 21.04 20.66 20.73 -1.52% -0.53% 0% 17839 0.3718 53.92 20.84 0% 0 0% 0 0% 0 0% 0%
20230831 20.6 21.18 20.35 21.05 2.13% 0.67% 0% 27198 0.5687 73.75 20.91 0% 0 0% 0 0% 0 0% 0%
20230830 20.08 21.13 20.08 20.61 2.74% -0.34% 0% 34555 0.7145 92.24 20.68 0% 0 0% 0 0% 0 0% 0%
20230829 18.7 20.15 18.7 20.06 7.04% 1.47% 0% 33250 0.6574 84.61 19.77 0% 0 0% 0 0% 0 0% 0%
20230828 19.91 20.23 18.69 18.74 -0.05% -3.6% 0% 24261 0.4717 60.04 19.44 0% 0 0% 0 0% 0 0% 0%
20230825 19.55 19.55 18.68 18.75 -4.82% -1.63% 0% 30754 0.5861 65.99 19.06 0% 0 0% 0 0% 0 0% 0%
20230824 20.19 20.3 19.53 19.7 -2.48% -0.81% 0% 19435 0.3859 40.98 19.86 0% 0 0% 0 0% 0 0% 0%
20230823 20.16 20.54 19.8 20.2 -0.88% 0.2% 0% 22904 0.4617 48.01 20.16 0% 0 0% 0 0% 0 0% 0%
20230822 21.17 21.18 19.75 20.38 -2.3% 0.89% 0% 39912 0.8063 85.67 20.2 0% 0 0% 0 0% 0 0% 0%
20230821 21 21.12 20.78 20.86 -1.14% -0.1% 0% 21270 0.4442 49.95 20.88 0% 0 0% 0 0% 0 0% 0%
20230818 20.21 21.44 20.16 21.1 4.2% 0.33% 0% 54216 1.1404 129.74 21.03 0% 0 0% 0 0% 0 0% 0%
20230817 19.99 20.36 19.39 20.25 0.6% 1.91% 0% 27415 0.5448 67.6 19.87 0% 0 0% 0 0% 0 0% 0%
20230816 21.42 21.43 20.1 20.13 -5.98% -2.75% 0% 38638 0.7999 101.95 20.7 0% 0 0% 0 0% 0 0% 0%
20230815 21.69 21.7 21.11 21.41 -1.52% 0.42% 0% 34241 0.73 100.24 21.32 0% 0 0% 0 0% 0 0% 0%
20230814 20.88 21.74 20.8 21.74 3.13% 1.87% 0% 45720 0.9755 141.45 21.34 0% 0 0% 0 0% 0 0% 0%
20230811 20.75 21.48 20.54 21.08 1.98% 0.09% 0% 47686 1.0043 164.72 21.06 0% 0 0% 0 0% 0 0% 0%
20230810 20.32 20.8 20.26 20.67 1.47% 0.29% 0% 22471 0.4631 87.51 20.61 0% 0 0% 0 0% 0 0% 0%
20230809 20.44 20.46 20.16 20.37 -0.44% 0.44% 0% 14313 0.2902 52.6 20.28 0% 0 0% 0 0% 0 0% 0%
20230808 20.29 20.68 20.13 20.46 1.04% 0.15% 0% 17143 0.3502 55.06 20.43 0% 0 0% 0 0% 0 0% 0%
20230807 20.28 20.44 20.05 20.25 -0.74% 0.2% 0% 17364 0.3509 51.46 20.21 0% 0 0% 0 0% 0 0% 0%
20230804 20.66 20.7 20.33 20.4 -1.07% -0.24% 0% 23929 0.4894 68.2 20.45 0% 0 0% 0 0% 0 0% 0%
20230803 20.4 20.65 20.3 20.62 0.63% 0.63% 0% 20120 0.4122 52.99 20.49 0% 0 0% 0 0% 0 0% 0%
20230802 20.28 20.51 20.11 20.49 1.39% 0.59% 0% 19163 0.3903 42.1 20.37 0% 0 0% 0 0% 0 0% 0%
20230801 20.38 20.47 19.93 20.21 -0.79% 0.45% 0% 19654 0.3955 35.57 20.12 0% 0 0% 0 0% 0 0% 0%
20230731 20.32 20.55 20.22 20.37 -0.15% -0.1% 0% 17926 0.3655 27.25 20.39 0% 0 0% 0 0% 0 0% 0%
20230728 20.2 20.51 20.07 20.4 0.49% 0.49% 0% 19381 0.3934 23.69 20.3 0% 0 0% 0 0% 0 0% 0%
20230727 20.31 20.49 20.22 20.3 -0.34% -0.2% 0% 20137 0.4096 19.36 20.34 0% 0 0% 0 0% 0 0% 0%
20230726 21 21 20.3 20.37 -3.37% -0.68% 0% 36271 0.7438 32.38 20.51 0% 0 0% 0 0% 0 0% 0%
20230725 20.95 21.16 20.68 21.08 1.49% 0.67% 0% 32823 0.6873 29.71 20.94 0% 0 0% 0 0% 0 0% 0%
20230724 21.2 21.36 20.65 20.77 -2.03% -0.67% 0% 37027 0.7743 32.3 20.91 0% 0 0% 0 0% 0 0% 0%
20230721 22.16 22.38 21.2 21.2 -4.33% -2.3% 0% 51002 1.1067 43.98 21.7 0% 0 0% 0 0% 0 0% 0%
20230720 23.87 23.92 22.15 22.16 -7.44% -2.76% 0% 82450 1.8793 70.22 22.79 0% 0 0% 0 0% 0 0% 0%
20230719 24.74 24.99 23.75 23.94 -3.7% -0.71% 0% 93353 2.251 86.63 24.11 0% 0 0% 0 0% 0 0% 0%
20230718 25.06 26.84 24.42 24.86 -1.19% -2.36% 0% 117920 3.0027 123.62 25.46 0% 0 0% 0 0% 0 0% 0%
20230717 25.91 27.27 25.02 25.16 -3.93% -3.04% 0% 141390 3.6691 165.89 25.95 0% 0 0% 0 0% 0 0% 0%
20230714 24.79 27.86 24.37 26.19 6.99% 0.42% 0% 193875 5.0561 262.16 26.08 0% 0 0% 0 0% 0 0% 0%
20230713 23.06 24.48 22.83 24.48 6.99% 2.3% 0% 101181 2.4211 158.8 23.93 0% 0 0% 0 0% 0 0% 0%
20230712 23.41 23.62 22.79 22.88 -3.01% -1.21% 0% 54580 1.2641 98.59 23.16 0% 0 0% 0 0% 0 0% 0%
20230711 23.99 24.55 23.52 23.59 -2.24% -1.21% 0% 69424 1.658 122.21 23.88 0% 0 0% 0 0% 0 0% 0%
20230710 23.71 24.15 23.29 24.13 0.92% 2.16% 0% 78319 1.85 164.37 23.62 0% 0 0% 0 0% 0 0% 0%
20230707 23 24.12 22.5 23.91 3.73% 1.79% 0% 111511 2.6199 255.72 23.49 0% 0 0% 0 0% 0 0% 0%
20230706 22.37 23.09 22.21 23.05 3.09% 0.7% 0% 49795 1.1396 111.03 22.89 0% 0 0% 0 0% 0 0% 0%
20230705 22.65 22.86 22.32 22.36 -2.32% -0.75% 0% 21032 0.4738 53.61 22.53 0% 0 0% 0 0% 0 0% 0%
20230704 22.41 23.18 22.35 22.89 2.05% 0.04% 0% 31786 0.7273 59.41 22.88 0% 0 0% 0 0% 0 0% 0%
20230703 22.85 23.2 22 22.43 -2.48% -0.84% 0% 31171 0.7052 54.98 22.62 0% 0 0% 0 0% 0 0% 0%
20230630 22.76 23.29 22.52 23 0.26% 0.31% 0% 33186 0.7609 55.77 22.93 0% 0 0% 0 0% 0 0% 0%
20230629 21.63 23.15 21.62 22.94 4.99% 1.19% 0% 44997 1.0202 71.1 22.67 0% 0 0% 0 0% 0 0% 0%
20230628 21.91 22.01 20.94 21.85 -0.77% 1.86% 0% 39756 0.8526 53.22 21.45 0% 0 0% 0 0% 0 0% 0%
20230627 21.73 22.11 21.68 22.02 1.33% 0.36% 0% 20082 0.4405 23.32 21.94 0% 0 0% 0 0% 0 0% 0%
20230626 22.1 22.66 21.62 21.73 -3.47% -0.69% 0% 35014 0.7661 36.55 21.88 0% 0 0% 0 0% 0 0% 0%
20230621 22.95 23.1 22.42 22.51 -2.72% -0.53% 0% 39060 0.8838 38.17 22.63 0% 0 0% 0 0% 0 0% 0%
20230620 23.6 23.6 22.86 23.14 -1.91% 0.26% 0% 57112 1.3179 73.9 23.08 0% 0 0% 0 0% 0 0% 0%
20230619 22.98 24.06 22.81 23.59 2.12% 0.21% 0% 80209 1.8879 102.35 23.54 0% 0 0% 0 0% 0 0% 0%
20230616 22.6 23.15 22.4 23.1 1.94% 1.01% 0% 48977 1.1202 59.24 22.87 0% 0 0% 0 0% 0 0% 0%
20230615 23.25 23.54 22.6 22.66 -2.87% -1.09% 0% 58363 1.3373 58.14 22.91 0% 0 0% 0 0% 0 0% 0%
20230614 23.01 23.48 22.77 23.4 -0.3% 1.04% 0% 64742 1.4996 56.75 23.16 0% 0 0% 0 0% 0 0% 0%
20230613 23.1 23.67 22.86 23.47 1.69% 0.9% 0% 100155 2.3301 89.51 23.26 0% 0 0% 0 0% 0 0% 0%
20230612 22.22 23.94 22.2 23.08 3.27% 0.17% 0% 142435 3.281 134.31 23.04 0% 0 0% 0 0% 0 0% 0%
20230609 21.37 22.36 21.01 22.35 3.47% 2.62% 0% 82501 1.7969 82.05 21.78 0% 0 0% 0 0% 0 0% 0%
20230608 21.87 21.88 21.15 21.6 -2.35% 0.37% 0% 61290 1.3187 61.81 21.52 0% 0 0% 0 0% 0 0% 0%
20230607 21.41 22.17 21.21 22.12 2.55% 1.51% 0% 68786 1.499 70.35 21.79 0% 0 0% 0 0% 0 0% 0%
20230606 22.04 22.28 21.56 21.57 -1.24% -1.64% 0% 87236 1.9127 92.72 21.93 0% 0 0% 0 0% 0 0% 0%
20230605 22.24 22.5 21.81 21.84 -3.75% -0.73% 0% 106288 2.3379 120.91 22 0% 0 0% 0 0% 0 0% 0%
20230602 24.18 24.68 22.6 22.69 -10.6% -3.82% 0% 220689 5.2069 292.87 23.59 0% 0 0% 0 0% 0 0% 0%
20230601 22.55 25.38 22.49 25.38 20% 2.96% 0% 193108 4.7601 353.79 24.65 0% 0 0% 0 0% 0 0% 0%
20230531 20.48 21.28 20.32 21.15 3.68% 0.67% 0% 51114 1.074 117.68 21.01 0% 0 0% 0 0% 0 0% 0%
20230530 20.53 20.84 20.18 20.4 -1.4% -0.15% 0% 33445 0.6834 84.85 20.43 0% 0 0% 0 0% 0 0% 0%
20230529 21.07 21.5 20.6 20.69 -1.85% -1.24% 0% 33764 0.7074 94.06 20.95 0% 0 0% 0 0% 0 0% 0%
20230526 20.77 21.15 19.92 21.08 2.03% 1.98% 0% 57003 1.1783 168.03 20.67 0% 0 0% 0 0% 0 0% 0%
20230525 20.8 21.45 20.33 20.66 1.03% -0.53% 0% 60138 1.2488 210.65 20.77 0% 0 0% 0 0% 0 0% 0%
20230524 19.7 20.51 19.52 20.45 3.28% 0.79% 0% 39806 0.8076 162.21 20.29 0% 0 0% 0 0% 0 0% 0%
20230523 19.63 20.15 19.43 19.8 0.87% -0.35% 0% 31347 0.623 143.09 19.87 0% 0 0% 0 0% 0 0% 0%
20230522 19.59 19.71 18.9 19.63 -0.56% 1.66% 0% 40011 0.7725 199.22 19.31 0% 0 0% 0 0% 0 0% 0%
20230519 19.11 19.97 19.04 19.74 2.39% 0.36% 0% 31776 0.6251 187.96 19.67 0% 0 0% 0 0% 0 0% 0%
20230518 18.81 19.28 18.6 19.28 3.21% 1.42% 0% 23049 0.4381 147.84 19.01 0% 0 0% 0 0% 0 0% 0%
20230517 18.37 18.76 18.33 18.68 1.97% 0.38% 0% 11624 0.2163 70.89 18.61 0% 0 0% 0 0% 0 0% 0%
20230516 18.33 18.57 18.23 18.32 -0.6% -0.43% 0% 8717 0.1604 49.68 18.4 0% 0 0% 0 0% 0 0% 0%
20230515 18.5 18.59 18.04 18.43 -0.97% 0.77% 0% 12775 0.2336 56.24 18.29 0% 0 0% 0 0% 0 0% 0%
20230510 17.81 18.1 17.76 18 0.73% 0.39% 0% 8191 0.1469 29.86 17.93 0% 0 0% 0 0% 0 0% 0%
20230509 18.4 18.49 17.87 17.87 -2.83% -0.89% 0% 18096 0.3263 70.29 18.03 0% 0 0% 0 0% 0 0% 0%
20230508 18.43 18.76 18.35 18.39 -0.11% -0.33% 0% 12142 0.224 47.26 18.45 0% 0 0% 0 0% 0 0% 0%
20230505 18.89 18.89 18.35 18.41 -1.81% -0.43% 0% 9956 0.1841 37.64 18.49 0% 0 0% 0 0% 0 0% 0%
20230504 18.97 19.23 18.63 18.75 -1.16% -0.58% 0% 13099 0.247 46.21 18.86 0% 0 0% 0 0% 0 0% 0%
20230428 18.5 18.97 18.5 18.97 2.26% 0.8% 0% 15361 0.2891 49.71 18.82 0% 0 0% 0 0% 0 0% 0%
20230427 18.17 19.19 18.13 18.55 3.23% -0.91% 0% 28889 0.5409 82.68 18.72 0% 0 0% 0 0% 0 0% 0%
20230426 17.72 18.35 17.59 17.97 1.35% -0.55% 0% 22917 0.414 62.96 18.07 0% 0 0% 0 0% 0 0% 0%
20230425 20.06 20.06 17.11 17.73 -11.08% -2.15% 0% 58571 1.0615 155.66 18.12 0% 0 0% 0 0% 0 0% 0%
20230424 20.72 20.89 19.86 19.94 -3.06% -0.75% 0% 18485 0.3713 60.08 20.09 0% 0 0% 0 0% 0 0% 0%
20230421 21.55 21.56 20.5 20.57 -4.15% -1.44% 0% 20593 0.4298 65.25 20.87 0% 0 0% 0 0% 0 0% 0%
20230420 21.86 21.97 21.31 21.46 -2.1% -0.23% 0% 18584 0.3997 50.92 21.51 0% 0 0% 0 0% 0 0% 0%
20230419 21.73 22.2 21.72 21.92 0.32% -0.09% 0% 14350 0.3148 40.18 21.94 0% 0 0% 0 0% 0 0% 0%
20230418 22.25 22.3 21.5 21.85 -2.24% -0.05% 0% 25207 0.551 67.09 21.86 0% 0 0% 0 0% 0 0% 0%
20230417 22.48 22.8 22.12 22.35 -2.27% -0.09% 0% 27528 0.6158 78.05 22.37 0% 0 0% 0 0% 0 0% 0%
20230414 22.35 22.94 21.88 22.87 3.91% 1.15% 0% 42520 0.9612 129.01 22.61 0% 0 0% 0 0% 0 0% 0%
20230413 22.65 22.68 21.98 22.01 -2.87% -0.9% 0% 24832 0.5515 80.31 22.21 0% 0 0% 0 0% 0 0% 0%
20230412 22.1 22.78 22.05 22.66 2.77% 0.94% 0% 28581 0.6417 97.21 22.45 0% 0 0% 0 0% 0 0% 0%
20230411 22.28 22.59 21.85 22.05 -1.56% -0.54% 0% 20653 0.4578 72.78 22.17 0% 0 0% 0 0% 0 0% 0%
20230410 22.58 22.8 22.24 22.4 -1.67% -0.18% 0% 35464 0.7959 128.68 22.44 0% 0 0% 0 0% 0 0% 0%
20230407 21.35 23.13 21.33 22.78 7.2% 0.98% 0% 77083 1.7392 297.1 22.56 0% 0 0% 0 0% 0 0% 0%
20230406 20.57 21.26 20.33 21.25 3.16% 1.24% 0% 19806 0.4158 86.78 20.99 0% 0 0% 0 0% 0 0% 0%
20230404 21.43 21.43 20.4 20.6 -3.87% -0.91% 0% 34331 0.7138 145.51 20.79 0% 0 0% 0 0% 0 0% 0%
20230403 21.29 21.55 21.25 21.43 0.75% 0.14% 0% 13947 0.2984 67.24 21.4 0% 0 0% 0 0% 0 0% 0%
20230331 21.3 21.43 21.16 21.27 0.24% 0% 0% 12945 0.2753 60.65 21.27 0% 0 0% 0 0% 0 0% 0%
20230330 21.68 21.71 21.15 21.22 -1.99% -0.33% 0% 19585 0.417 91.79 21.29 0% 0 0% 0 0% 0 0% 0%
20230329 21.66 22 21.63 21.65 -0.51% -0.55% 0% 12968 0.2823 64.76 21.77 0% 0 0% 0 0% 0 0% 0%
20230328 22.5 22.66 21.73 21.76 -1.45% -1.32% 0% 14949 0.3297 75.85 22.05 0% 0 0% 0 0% 0 0% 0%
20230327 22.27 22.38 21.94 22.08 -0.85% -0.23% 0% 13555 0.3 66.96 22.13 0% 0 0% 0 0% 0 0% 0%
20230324 22.6 22.74 22.18 22.27 -1.29% -0.36% 0% 20463 0.4573 99.79 22.35 0% 0 0% 0 0% 0 0% 0%
20230323 22.4 22.82 22.26 22.56 0.76% 0.04% 0% 29125 0.6568 118.78 22.55 0% 0 0% 0 0% 0 0% 0%
20230322 21.84 22.47 21.84 22.39 2.24% 0.49% 0% 23642 0.5268 104.89 22.28 0% 0 0% 0 0% 0 0% 0%
20230321 21.72 21.95 21.62 21.9 0.74% 0.23% 0% 11532 0.252 52.05 21.85 0% 0 0% 0 0% 0 0% 0%
20230320 21.42 21.97 21.15 21.74 1.64% 0.56% 0% 16974 0.367 69.71 21.62 0% 0 0% 0 0% 0 0% 0%
20230317 21.59 21.59 21.28 21.39 0.61% -0.19% 0% 10789 0.2312 44.81 21.43 0% 0 0% 0 0% 0 0% 0%
20230316 21.5 21.65 21.21 21.26 -1.53% -0.65% 0% 10500 0.2247 42.88 21.4 0% 0 0% 0 0% 0 0% 0%
20230315 21.7 22.09 21.51 21.59 0.14% -0.83% 0% 12742 0.2774 49.8 21.77 0% 0 0% 0 0% 0 0% 0%
20230314 21.99 21.99 21.2 21.56 -1.51% 0.42% 0% 19726 0.4235 74.33 21.47 0% 0 0% 0 0% 0 0% 0%
20230313 22.31 22.44 21.81 21.89 -2.15% -0.64% 0% 18822 0.4147 73.51 22.03 0% 0 0% 0 0% 0 0% 0%
20230310 22.15 22.9 21.88 22.37 -0.09% 0.18% 0% 32025 0.715 126.8 22.33 0% 0 0% 0 0% 0 0% 0%
20230309 21.76 22.7 21.41 22.39 3.37% 0.72% 0% 35721 0.7939 143.41 22.23 0% 0 0% 0 0% 0 0% 0%
20230308 21.15 21.68 21.15 21.66 1.88% 1.31% 0% 15311 0.3274 58.72 21.38 0% 0 0% 0 0% 0 0% 0%
20230307 22.39 22.39 21.25 21.26 -4.71% -1.98% 0% 30356 0.6585 114.99 21.69 0% 0 0% 0 0% 0 0% 0%
20230306 22.46 22.48 22.15 22.31 -0.76% 0.13% 0% 10511 0.2342 41.35 22.28 0% 0 0% 0 0% 0 0% 0%
20230303 22.4 22.61 22.2 22.48 0.67% 0.31% 0% 13157 0.2948 49.07 22.41 0% 0 0% 0 0% 0 0% 0%
20230302 22.58 22.72 22.26 22.33 -0.93% -0.67% 0% 20006 0.4497 68.92 22.48 0% 0 0% 0 0% 0 0% 0%
20230301 22.5 22.63 22.08 22.54 0.54% 0.58% 0% 17397 0.3898 51.35 22.41 0% 0 0% 0 0% 0 0% 0%
20230228 22.05 22.54 22.05 22.42 1.4% 0.27% 0% 16688 0.3731 43.58 22.36 0% 0 0% 0 0% 0 0% 0%
20230227 22.45 22.48 22.05 22.11 -1.95% -0.5% 0% 19704 0.4378 41.62 22.22 0% 0 0% 0 0% 0 0% 0%
20230224 23.08 23.11 22.37 22.55 -1.74% -0.18% 0% 27908 0.6305 50.37 22.59 0% 0 0% 0 0% 0 0% 0%
20230223 23.7 23.8 22.86 22.95 -2.26% -0.78% 0% 33386 0.7722 58.03 23.13 0% 0 0% 0 0% 0 0% 0%
20230222 23.03 23.48 23.02 23.48 1.69% 0.64% 0% 20659 0.482 35.85 23.33 0% 0 0% 0 0% 0 0% 0%
20230221 23.31 23.65 22.86 23.09 -1.24% -0.69% 0% 24250 0.5637 40.55 23.25 0% 0 0% 0 0% 0 0% 0%
20230220 23.12 23.57 22.96 23.38 0.6% 0.47% 0% 22859 0.5319 35.6 23.27 0% 0 0% 0 0% 0 0% 0%
20230217 24.27 24.39 23.24 23.24 -3.49% -2.02% 0% 33371 0.7917 52.32 23.72 0% 0 0% 0 0% 0 0% 0%
20230216 25.47 25.5 23.8 24.08 -5.64% -2.43% 0% 60212 1.4862 94.1 24.68 0% 0 0% 0 0% 0 0% 0%
20230215 25.82 26.28 25.35 25.52 -2% -0.66% 0% 48849 1.2549 80.1 25.69 0% 0 0% 0 0% 0 0% 0%
20230214 25.3 26.38 24.61 26.04 3.91% 2.08% 0% 84209 2.1485 137.04 25.51 0% 0 0% 0 0% 0 0% 0%
20230213 24.04 25.35 24.04 25.06 4.42% 0.6% 0% 86659 2.1586 142.08 24.91 0% 0 0% 0 0% 0 0% 0%
20230210 23.8 24.1 23.61 24 1.27% 0.42% 0% 40227 0.9614 66.78 23.9 0% 0 0% 0 0% 0 0% 0%
20230209 23.27 23.71 23.27 23.7 0.55% 0.68% 0% 25171 0.5925 42.04 23.54 0% 0 0% 0 0% 0 0% 0%
20230208 23.8 23.97 23.45 23.57 -1.96% -0.21% 0% 31035 0.7331 72.66 23.62 0% 0 0% 0 0% 0 0% 0%
20230207 23.55 24.3 23.55 24.04 2.96% 0.25% 0% 58035 1.3919 129.17 23.98 0% 0 0% 0 0% 0 0% 0%
20230206 23.11 23.5 23 23.35 0% 0.52% 0% 22377 0.5198 45.4 23.23 0% 0 0% 0 0% 0 0% 0%
20230203 23.87 23.95 22.95 23.35 -2.71% 0.09% 0% 48760 1.1378 94.39 23.33 0% 0 0% 0 0% 0 0% 0%
20230202 23.76 24.08 23.38 24 0.97% 1.31% 0% 45216 1.0712 89.34 23.69 0% 0 0% 0 0% 0 0% 0%
20230201 23.55 23.79 23.3 23.77 0.76% 0.72% 0% 33058 0.7803 65.66 23.6 0% 0 0% 0 0% 0 0% 0%
20230131 22.93 23.88 22.71 23.59 2.97% 0.47% 0% 50884 1.1946 94.71 23.48 0% 0 0% 0 0% 0 0% 0%
20230130 23.31 23.49 22.84 22.91 -0.43% -0.74% 0% 31995 0.7385 57.56 23.08 0% 0 0% 0 0% 0 0% 0%
20230120 23.19 23.8 22.91 23.01 -0.78% -1.07% 0% 31890 0.7419 51.74 23.26 0% 0 0% 0 0% 0 0% 0%
20230119 23 23.6 22.89 23.19 0.26% -0.47% 0% 35430 0.8256 55.97 23.3 0% 0 0% 0 0% 0 0% 0%
20230118 23.91 24.06 23.02 23.13 -3.63% -1.03% 0% 63646 1.4877 100.76 23.37 0% 0 0% 0 0% 0 0% 0%
20230117 23.05 24.18 22.9 24 5.12% 1.35% 0% 86761 2.0545 148.71 23.68 0% 0 0% 0 0% 0 0% 0%
20230116 22.38 23.18 22 22.83 2.93% 0.84% 0% 50059 1.1333 92.36 22.64 0% 0 0% 0 0% 0 0% 0%
20230113 21.8 22.99 21.76 22.18 1.51% -0.89% 0% 49793 1.1145 97.05 22.38 0% 0 0% 0 0% 0 0% 0%
20230112 22.62 22.95 21.7 21.85 -3.32% -1.04% 0% 46995 1.0376 95.96 22.08 0% 0 0% 0 0% 0 0% 0%
20230111 22.37 23.3 22.06 22.6 0.98% -1.22% 0% 65601 1.5009 147.58 22.88 0% 0 0% 0 0% 0 0% 0%
20230110 22.35 22.93 21.89 22.38 -1.15% 0.36% 0% 62415 1.3917 152 22.3 0% 0 0% 0 0% 0 0% 0%
20230109 21.56 23.37 21.56 22.64 5.55% 0.04% 0% 99718 2.2568 272.9 22.63 0% 0 0% 0 0% 0 0% 0%
20230106 20.36 21.49 20.21 21.45 5.67% 2.48% 0% 77412 1.6204 245.88 20.93 0% 0 0% 0 0% 0 0% 0%
20230105 20.2 20.34 19.98 20.3 0.5% 0.59% 0% 21758 0.439 78.14 20.18 0% 0 0% 0 0% 0 0% 0%
20230104 20.1 20.47 20 20.2 -0.1% -0.05% 0% 25705 0.5195 89.55 20.21 0% 0 0% 0 0% 0 0% 0%
20230103 19.67 20.31 19.6 20.22 2.8% 0.85% 0% 25589 0.5131 89.51 20.05 0% 0 0% 0 0% 0 0% 0%
20221230 19.98 19.98 19.58 19.67 -0.56% -0.2% 0% 19163 0.3777 64.05 19.71 0% 0 0% 0 0% 0 0% 0%
20221229 19.73 20.09 19.5 19.78 0.92% -0.1% 0% 21208 0.42 59.42 19.8 0% 0 0% 0 0% 0 0% 0%
20221228 20.03 20.03 19.59 19.6 -2.49% -0.86% 0% 20240 0.4001 51.81 19.77 0% 0 0% 0 0% 0 0% 0%
20221227 20.28 20.38 19.87 20.1 -0.59% 0.2% 0% 24976 0.5011 59.95 20.06 0% 0 0% 0 0% 0 0% 0%
20221226 19.74 20.42 19.74 20.22 2.43% 0.75% 0% 26300 0.5278 59.93 20.07 0% 0 0% 0 0% 0 0% 0%
20221223 20 20.11 19.5 19.74 -1.74% -0.2% 0% 29271 0.579 59.11 19.78 0% 0 0% 0 0% 0 0% 0%
20221222 20.85 21.06 20.04 20.09 -4.2% -1.71% 0% 32323 0.6606 60.09 20.44 0% 0 0% 0 0% 0 0% 0%
20221221 21.65 21.77 20.8 20.97 -2.51% -0.8% 0% 29239 0.6181 50.55 21.14 0% 0 0% 0 0% 0 0% 0%
20221220 21.39 21.52 21.08 21.51 0.99% 0.8% 0% 21524 0.4593 34.48 21.34 0% 0 0% 0 0% 0 0% 0%
20221219 22.08 22.16 21.12 21.3 -3.36% -1.39% 0% 39318 0.8493 57.85 21.6 0% 0 0% 0 0% 0 0% 0%
20221216 23.1 23.1 22.01 22.04 -5.37% -1.69% 0% 57833 1.2969 82.04 22.42 0% 0 0% 0 0% 0 0% 0%
20221215 22.92 23.49 22.73 23.29 1.35% 0.43% 0% 40282 0.9341 58.17 23.19 0% 0 0% 0 0% 0 0% 0%
20221214 22.95 23.35 22.9 22.98 0.7% -0.26% 0% 37354 0.8608 53.33 23.04 0% 0 0% 0 0% 0 0% 0%
20221213 23.24 23.24 22.72 22.82 -1.21% -0.48% 0% 39678 0.9099 50.83 22.93 0% 0 0% 0 0% 0 0% 0%
20221212 23.6 23.63 22.86 23.1 -2.7% -0.3% 0% 60850 1.4096 73.57 23.17 0% 0 0% 0 0% 0 0% 0%
20221209 24.48 24.49 23.69 23.74 -2.63% -0.67% 0% 68463 1.6365 80.97 23.9 0% 0 0% 0 0% 0 0% 0%
20221208 24.08 24.49 23.97 24.38 0.74% 0.37% 0% 73847 1.794 79.98 24.29 0% 0 0% 0 0% 0 0% 0%
20221207 23.68 24.2 23.52 24.2 1.6% 1.38% 0% 68633 1.6382 64.19 23.87 0% 0 0% 0 0% 0 0% 0%
20221206 24.33 24.33 23.69 23.82 -2.06% -0.25% 0% 71119 1.6986 55.44 23.88 0% 0 0% 0 0% 0 0% 0%
20221205 23.97 24.55 23.72 24.32 1.46% 0.45% 0% 75757 1.8337 57.01 24.21 0% 0 0% 0 0% 0 0% 0%
20221202 23.65 24.1 23.65 23.97 0.42% 0.33% 0% 56207 1.343 39.63 23.89 0% 0 0% 0 0% 0 0% 0%
20221201 23.8 24.27 23.6 23.87 1.14% -0.33% 0% 77645 1.8596 50.39 23.95 0% 0 0% 0 0% 0 0% 0%
20221130 24.49 24.49 23.53 23.6 -3.87% -0.84% 0% 100016 2.3801 59.46 23.8 0% 0 0% 0 0% 0 0% 0%
20221129 24.51 24.88 24.3 24.55 0.41% -0.08% 0% 88740 2.1804 50.16 24.57 0% 0 0% 0 0% 0 0% 0%
20221128 24.73 24.88 24.1 24.45 -3.93% 0.08% 0% 103079 2.518 50.87 24.43 0% 0 0% 0 0% 0 0% 0%
20221125 27.09 27.44 25.3 25.45 -7.82% -3.08% 0% 148614 3.9032 67.33 26.26 0% 0 0% 0 0% 0 0% 0%
20221124 28.01 29.2 27.07 27.61 -5.67% -0.75% 0% 176843 4.9203 72.38 27.82 0% 0 0% 0 0% 0 0% 0%
20221123 29.25 32.71 28.44 29.27 -13.35% -3.34% 0% 222083 6.7245 76.44 30.28 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