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. N紫燕603057
    4. 返回上一页 刷新
股票代码（例：sh603057）       235条   (进入N紫燕股票专站) N紫燕股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 22.84 23.23 22.37 22.54 -1.18% -0.09% 0% 9935 0.2241 83.2 22.56 0% 0 0% 0 0% 0 0% 0%
20230927 22.05 23.01 22.02 22.81 3.68% 1.02% 0% 15034 0.3394 130.26 22.58 0% 0 0% 0 0% 0 0% 0%
20230926 22.42 22.43 21.81 22 -2.27% -0.45% 0% 10903 0.241 100.3 22.1 0% 0 0% 0 0% 0 0% 0%
20230925 22.1 22.66 21.98 22.51 1.67% 0.13% 0% 10148 0.2281 98.51 22.48 0% 0 0% 0 0% 0 0% 0%
20230922 21.8 22.25 21.8 22.14 0.64% 0.45% 0% 8705 0.1919 83.3 22.04 0% 0 0% 0 0% 0 0% 0%
20230921 22.88 22.88 21.71 22 -3.76% -1.17% 0% 14838 0.3303 150.16 22.26 0% 0 0% 0 0% 0 0% 0%
20230920 23 23.11 22.51 22.86 -1.72% -0.09% 0% 8365 0.1914 92.95 22.88 0% 0 0% 0 0% 0 0% 0%
20230919 23.24 23.39 23.09 23.26 0.09% 0.09% 0% 10573 0.2457 117.42 23.24 0% 0 0% 0 0% 0 0% 0%
20230918 22.6 23.4 22.48 23.24 2.02% 0.3% 0% 11254 0.2607 127.5 23.17 0% 0 0% 0 0% 0 0% 0%
20230915 22.73 22.88 22.59 22.78 0.8% 0.22% 0% 4821 0.1096 50.22 22.73 0% 0 0% 0 0% 0 0% 0%
20230914 22.96 23.11 22.54 22.6 -1.57% -0.35% 0% 5882 0.1334 57.04 22.68 0% 0 0% 0 0% 0 0% 0%
20230913 23.23 23.38 22.8 22.96 -0.82% -0.43% 0% 6665 0.1537 66.18 23.06 0% 0 0% 0 0% 0 0% 0%
20230912 23.28 23.5 23.08 23.15 -0.81% -0.39% 0% 6540 0.152 64.25 23.24 0% 0 0% 0 0% 0 0% 0%
20230911 22.79 23.4 22.4 23.34 3.05% 1.35% 0% 9056 0.2086 86.37 23.03 0% 0 0% 0 0% 0 0% 0%
20230908 22.78 22.88 22.6 22.65 -0.26% -0.26% 0% 3976 0.0903 35.99 22.71 0% 0 0% 0 0% 0 0% 0%
20230907 23.13 23.22 22.66 22.71 -2.24% -0.83% 0% 8310 0.1903 72.74 22.9 0% 0 0% 0 0% 0 0% 0%
20230906 23.4 23.7 23.1 23.23 -1.48% -0.13% 0% 8826 0.2053 76.82 23.26 0% 0 0% 0 0% 0 0% 0%
20230905 23.69 23.78 23.46 23.58 -0.59% 0.13% 0% 8200 0.1931 69.82 23.55 0% 0 0% 0 0% 0 0% 0%
20230904 23.45 23.84 23.28 23.72 1.28% 0.51% 0% 15588 0.3678 122.62 23.6 0% 0 0% 0 0% 0 0% 0%
20230901 23.2 23.79 23.18 23.42 0.9% -0.59% 0% 11586 0.273 97.78 23.56 0% 0 0% 0 0% 0 0% 0%
20230831 23.37 23.66 23 23.21 -0.98% -0.17% 0% 5466 0.1271 47.83 23.25 0% 0 0% 0 0% 0 0% 0%
20230830 23.38 23.82 23.26 23.44 0.26% -0.55% 0% 7620 0.1796 65.12 23.57 0% 0 0% 0 0% 0 0% 0%
20230829 22.63 23.38 22.63 23.38 2.59% 1.04% 0% 7169 0.1659 70.3 23.14 0% 0 0% 0 0% 0 0% 0%
20230828 23.69 24.2 22.53 22.79 -0.26% -1.68% 0% 12584 0.2917 122 23.18 0% 0 0% 0 0% 0 0% 0%
20230825 23.22 23.44 22.72 22.85 -1.85% -0.91% 0% 7443 0.1716 59.45 23.06 0% 0 0% 0 0% 0 0% 0%
20230824 23.12 23.5 22.94 23.28 -0.09% 0.43% 0% 10120 0.2346 76.59 23.18 0% 0 0% 0 0% 0 0% 0%
20230823 23.74 23.79 23.07 23.3 -1.31% -0.04% 0% 11201 0.2611 85.01 23.31 0% 0 0% 0 0% 0 0% 0%
20230822 24.11 24.32 23.37 23.61 -1.99% -0.51% 0% 13479 0.3198 107.24 23.73 0% 0 0% 0 0% 0 0% 0%
20230821 24.32 24.67 24.03 24.09 -1.19% -1.11% 0% 7094 0.1728 61.58 24.36 0% 0 0% 0 0% 0 0% 0%
20230818 24.6 24.88 24.35 24.38 -1.34% -0.57% 0% 4465 0.1095 36.23 24.52 0% 0 0% 0 0% 0 0% 0%
20230817 24.34 24.85 24.03 24.71 1.52% 1.23% 0% 6613 0.1614 42.44 24.41 0% 0 0% 0 0% 0 0% 0%
20230816 24.31 24.75 24.24 24.34 -0.41% -0.61% 0% 6435 0.1576 35.55 24.49 0% 0 0% 0 0% 0 0% 0%
20230815 25.02 25.02 24.3 24.44 -1.57% -0.33% 0% 9004 0.2208 45.55 24.52 0% 0 0% 0 0% 0 0% 0%
20230814 25 25.14 24.31 24.83 -2.09% 0.73% 0% 17536 0.4322 81.1 24.65 0% 0 0% 0 0% 0 0% 0%
20230811 25.76 25.83 25.24 25.36 -2.42% -0.43% 0% 13932 0.3548 65.31 25.47 0% 0 0% 0 0% 0 0% 0%
20230810 25.68 26.1 25.62 25.99 1.52% 0.39% 0% 9334 0.2417 50.17 25.89 0% 0 0% 0 0% 0 0% 0%
20230809 25.98 26.09 25.59 25.6 -1.99% -0.47% 0% 8547 0.2198 45.12 25.72 0% 0 0% 0 0% 0 0% 0%
20230808 25.97 26.22 25.77 26.12 0% 0.38% 0% 9115 0.2372 41.05 26.02 0% 0 0% 0 0% 0 0% 0%
20230807 25.97 26.12 25.41 26.12 0.35% 1.2% 0% 15387 0.3971 67.29 25.81 0% 0 0% 0 0% 0 0% 0%
20230804 26.83 26.96 25.89 26.03 -3.34% -0.5% 0% 33188 0.8681 149.18 26.16 0% 0 0% 0 0% 0 0% 0%
20230803 26.43 27.43 26.3 26.93 2.08% 0.07% 0% 29848 0.8032 146.33 26.91 0% 0 0% 0 0% 0 0% 0%
20230802 25.68 26.44 25.42 26.38 1.81% 1.07% 0% 20159 0.5262 104.02 26.1 0% 0 0% 0 0% 0 0% 0%
20230801 26.2 27.27 25.8 25.91 -1.14% -1.56% 0% 24498 0.6447 122.1 26.32 0% 0 0% 0 0% 0 0% 0%
20230731 26.08 26.8 25.86 26.21 0.5% 0% 0% 16480 0.432 72.88 26.21 0% 0 0% 0 0% 0 0% 0%
20230728 25.73 26.22 25.55 26.08 1.09% 0.58% 0% 8453 0.2192 34.65 25.93 0% 0 0% 0 0% 0 0% 0%
20230727 25.8 26.43 25.68 25.8 0% -0.96% 0% 10872 0.2832 46.41 26.05 0% 0 0% 0 0% 0 0% 0%
20230726 26.21 26.4 25.59 25.8 -1.64% -0.35% 0% 11313 0.2929 50.62 25.89 0% 0 0% 0 0% 0 0% 0%
20230725 26.1 26.42 25.87 26.23 0.5% 0.15% 0% 11361 0.2976 53.05 26.19 0% 0 0% 0 0% 0 0% 0%
20230724 26.16 26.36 25.72 26.1 -0.65% -0.15% 0% 10204 0.2667 49.78 26.14 0% 0 0% 0 0% 0 0% 0%
20230721 26.36 27 26.15 26.27 -0.11% -0.83% 0% 18458 0.4889 93.72 26.49 0% 0 0% 0 0% 0 0% 0%
20230720 26.79 26.98 26.2 26.3 -0.23% -0.79% 0% 13682 0.3627 76.36 26.51 0% 0 0% 0 0% 0 0% 0%
20230719 26.57 26.88 26.17 26.36 -0.75% -0.42% 0% 26278 0.6955 153.63 26.47 0% 0 0% 0 0% 0 0% 0%
20230718 25.71 27.37 25.67 26.56 2.71% -0.11% 0% 47800 1.271 318.42 26.59 0% 0 0% 0 0% 0 0% 0%
20230717 24.99 26.28 24.62 25.86 6.99% 1.61% 0% 35645 0.9071 311.98 25.45 0% 0 0% 0 0% 0 0% 0%
20230714 24.28 24.38 24.07 24.17 -0.29% 0% 0% 3819 0.0923 38.92 24.17 0% 0 0% 0 0% 0 0% 0%
20230713 24 24.29 23.77 24.24 1.17% 0.5% 0% 4801 0.1158 42.66 24.12 0% 0 0% 0 0% 0 0% 0%
20230712 24.47 24.47 23.88 23.96 -1.72% -0.25% 0% 5504 0.1322 57.92 24.02 0% 0 0% 0 0% 0 0% 0%
20230711 24.23 24.38 24.06 24.38 1.46% 0.58% 0% 3862 0.0936 25.08 24.24 0% 0 0% 0 0% 0 0% 0%
20230710 24.25 24.39 23.92 24.03 -0.91% -0.33% 0% 5595 0.1349 55.09 24.11 0% 0 0% 0 0% 0 0% 0%
20230707 24.37 24.39 24.1 24.25 -0.49% 0.04% 0% 2776 0.0673 26.94 24.24 0% 0 0% 0 0% 0 0% 0%
20230706 24.86 24.86 24.32 24.37 -1.54% -0.57% 0% 5993 0.1469 37.82 24.51 0% 0 0% 0 0% 0 0% 0%
20230705 25.35 25.35 24.7 24.75 -1.98% -0.48% 0% 5661 0.1408 54.58 24.87 0% 0 0% 0 0% 0 0% 0%
20230704 25.36 25.76 25.05 25.25 -0.43% 0.16% 0% 4931 0.1243 31.14 25.21 0% 0 0% 0 0% 0 0% 0%
20230703 25.01 25.46 24.99 25.36 0.92% 0.16% 0% 4949 0.1253 31.3 25.32 0% 0 0% 0 0% 0 0% 0%
20230630 25.25 25.79 25.08 25.13 -0.55% -1.1% 0% 10085 0.2563 64.3 25.41 0% 0 0% 0 0% 0 0% 0%
20230629 24.17 25.69 24 25.27 4.51% 1.24% 0% 20947 0.5228 131.94 24.96 0% 0 0% 0 0% 0 0% 0%
20230628 23.93 24.67 23.58 24.18 1.34% 0.25% 0% 9557 0.2305 67.78 24.12 0% 0 0% 0 0% 0 0% 0%
20230627 23.25 23.99 23.25 23.86 2.27% 0.55% 0% 5365 0.1273 38.3 23.73 0% 0 0% 0 0% 0 0% 0%
20230626 23.71 23.94 23.14 23.33 -2.99% -0.81% 0% 8043 0.1892 54.65 23.52 0% 0 0% 0 0% 0 0% 0%
20230621 24.38 24.58 24.01 24.05 -1.35% -0.82% 0% 5168 0.1253 36.24 24.25 0% 0 0% 0 0% 0 0% 0%
20230620 24.77 24.8 24.3 24.38 -1.57% -0.61% 0% 5635 0.1382 40.69 24.53 0% 0 0% 0 0% 0 0% 0%
20230619 24.56 24.99 24.37 24.77 0.28% 0% 0% 8726 0.2161 64.81 24.77 0% 0 0% 0 0% 0 0% 0%
20230616 24.79 24.92 24.57 24.7 -0.36% -0.12% 0% 5229 0.1293 40.14 24.73 0% 0 0% 0 0% 0 0% 0%
20230615 24.58 24.79 24.36 24.79 0.57% 0.77% 0% 5816 0.1431 45.73 24.6 0% 0 0% 0 0% 0 0% 0%
20230614 24.01 24.94 23.91 24.65 2.49% 0.33% 0% 12340 0.3032 103.04 24.57 0% 0 0% 0 0% 0 0% 0%
20230613 24.58 24.64 23.98 24.05 -2.83% -0.78% 0% 12745 0.3089 117.58 24.24 0% 0 0% 0 0% 0 0% 0%
20230612 24.44 24.85 23.7 24.75 1.27% 2.48% 0% 15865 0.3832 153.85 24.15 0% 0 0% 0 0% 0 0% 0%
20230609 24.51 24.61 23.99 24.44 -0.57% 0.7% 0% 11914 0.2891 129.18 24.27 0% 0 0% 0 0% 0 0% 0%
20230608 24.89 25.18 24.54 24.58 -1.25% -0.45% 0% 8358 0.2064 100.24 24.69 0% 0 0% 0 0% 0 0% 0%
20230607 24.8 24.94 24.65 24.89 0.69% 0.53% 0% 3994 0.0989 48.24 24.76 0% 0 0% 0 0% 0 0% 0%
20230606 25.08 25.15 24.68 24.72 -1.79% -0.76% 0% 4588 0.1143 52.41 24.91 0% 0 0% 0 0% 0 0% 0%
20230605 25.6 25.6 25 25.17 -0.79% -0.24% 0% 7265 0.1833 83.24 25.23 0% 0 0% 0 0% 0 0% 0%
20230602 25.04 25.38 24.93 25.37 1.32% 0.67% 0% 5380 0.1356 57.9 25.2 0% 0 0% 0 0% 0 0% 0%
20230601 24.77 25.15 24.62 25.04 1.17% 0.24% 0% 8094 0.2022 75.46 24.98 0% 0 0% 0 0% 0 0% 0%
20230531 24.87 24.96 24.66 24.75 -0.44% -0.32% 0% 4535 0.1126 41.52 24.83 0% 0 0% 0 0% 0 0% 0%
20230530 24.72 24.91 24.29 24.86 0.57% 0.89% 0% 6925 0.1706 68.34 24.64 0% 0 0% 0 0% 0 0% 0%
20230529 24.9 25.08 24.65 24.72 -0.68% -0.28% 0% 5828 0.1445 57.12 24.79 0% 0 0% 0 0% 0 0% 0%
20230526 25.89 25.89 25.58 25.64 -0.62% -0.23% 0% 4961 0.1275 49.53 25.7 0% 0 0% 0 0% 0 0% 0%
20230525 25.6 25.83 25.42 25.8 0.55% 0.47% 0% 7796 0.2002 74.78 25.68 0% 0 0% 0 0% 0 0% 0%
20230524 26.06 26.06 25.66 25.66 -1.69% -0.43% 0% 7886 0.2032 73.35 25.77 0% 0 0% 0 0% 0 0% 0%
20230523 26.3 26.54 26.03 26.1 -0.61% -0.46% 0% 5377 0.141 47.86 26.22 0% 0 0% 0 0% 0 0% 0%
20230522 25.95 26.46 25.63 26.26 1.19% 0.54% 0% 12501 0.3265 102.7 26.12 0% 0 0% 0 0% 0 0% 0%
20230519 25.8 26.06 25.66 25.95 -0.15% 0.35% 0% 8728 0.2257 69.84 25.86 0% 0 0% 0 0% 0 0% 0%
20230518 26.31 26.31 25.76 25.99 -0.38% 0.39% 0% 8093 0.2095 62.48 25.89 0% 0 0% 0 0% 0 0% 0%
20230517 26.33 26.33 26.01 26.09 -0.95% -0.04% 0% 6965 0.1818 50.25 26.1 0% 0 0% 0 0% 0 0% 0%
20230516 26.56 26.71 26.2 26.34 -1.35% -0.34% 0% 7204 0.1904 49.38 26.43 0% 0 0% 0 0% 0 0% 0%
20230515 26.55 26.75 26.28 26.7 0.64% 0.45% 0% 6222 0.1654 38.65 26.58 0% 0 0% 0 0% 0 0% 0%
20230510 26.17 26.38 25.83 26.24 0.31% 0.69% 0% 8269 0.2155 38.99 26.06 0% 0 0% 0 0% 0 0% 0%
20230509 26.75 26.88 26.12 26.16 -2.42% -1.02% 0% 10077 0.2663 46.33 26.43 0% 0 0% 0 0% 0 0% 0%
20230508 27.53 27.53 26.71 26.81 -2.83% -0.7% 0% 13795 0.3725 63.98 27 0% 0 0% 0 0% 0 0% 0%
20230505 27.03 27.88 27.03 27.59 1.25% 0% 0% 12185 0.3362 57.14 27.59 0% 0 0% 0 0% 0 0% 0%
20230504 27.45 27.79 26.94 27.25 -1.62% -0.22% 0% 11960 0.3266 51.56 27.31 0% 0 0% 0 0% 0 0% 0%
20230428 27.73 27.96 27.33 27.7 -0.07% 0.58% 0% 11706 0.3224 51.46 27.54 0% 0 0% 0 0% 0 0% 0%
20230427 27.02 28.1 26.88 27.72 2.63% 0.47% 0% 16775 0.4628 75.42 27.59 0% 0 0% 0 0% 0 0% 0%
20230426 26.8 27.16 26.4 27.01 0.41% 0.78% 0% 14905 0.3994 67.57 26.8 0% 0 0% 0 0% 0 0% 0%
20230425 26.6 27.1 25.95 26.9 1.47% 1.43% 0% 22286 0.5911 101.23 26.52 0% 0 0% 0 0% 0 0% 0%
20230424 28.39 28.56 25.31 26.51 -4.91% 0% 0% 37792 1.0019 180.76 26.51 0% 0 0% 0 0% 0 0% 0%
20230421 27.78 28.6 27.43 27.88 1.38% -0.32% 0% 29163 0.8157 164.91 27.97 0% 0 0% 0 0% 0 0% 0%
20230420 27.5 27.73 27 27.5 0% 0.44% 0% 13223 0.362 80.44 27.38 0% 0 0% 0 0% 0 0% 0%
20230419 27.68 27.78 27.02 27.5 -0.97% 0.26% 0% 16452 0.4512 99.18 27.43 0% 0 0% 0 0% 0 0% 0%
20230418 26.74 28.28 26.45 27.77 4.67% 1.13% 0% 30251 0.8306 180.55 27.46 0% 0 0% 0 0% 0 0% 0%
20230417 26.14 26.68 26.03 26.53 1.49% 0.61% 0% 12220 0.3222 66.94 26.37 0% 0 0% 0 0% 0 0% 0%
20230414 26.09 26.22 25.92 26.14 0.81% 0.42% 0% 8057 0.2097 41.19 26.03 0% 0 0% 0 0% 0 0% 0%
20230413 26.01 26.15 25.75 25.93 -0.38% -0.12% 0% 8768 0.2276 39.5 25.96 0% 0 0% 0 0% 0 0% 0%
20230412 26.44 26.55 25.88 26.03 -1.63% -0.04% 0% 13078 0.3405 55.33 26.04 0% 0 0% 0 0% 0 0% 0%
20230411 26.6 26.89 26.25 26.46 0.04% -0.23% 0% 11164 0.2961 40.85 26.52 0% 0 0% 0 0% 0 0% 0%
20230410 27.37 27.37 26.24 26.45 -3.36% -0.23% 0% 15231 0.4037 52.88 26.51 0% 0 0% 0 0% 0 0% 0%
20230407 27.24 27.6 27 27.37 0.63% 0.15% 0% 12338 0.3372 42.57 27.33 0% 0 0% 0 0% 0 0% 0%
20230406 27.27 27.75 26.99 27.2 -0.26% -0.44% 0% 13664 0.3733 47.19 27.32 0% 0 0% 0 0% 0 0% 0%
20230404 27.14 27.77 27.03 27.27 0.33% -0.26% 0% 16901 0.4621 58.69 27.34 0% 0 0% 0 0% 0 0% 0%
20230403 27.82 28.06 26.72 27.18 -2.34% 0.15% 0% 36839 0.9997 130.15 27.14 0% 0 0% 0 0% 0 0% 0%
20230331 27.6 28.3 27.56 27.83 -0.04% -0.54% 0% 21351 0.5975 85.13 27.98 0% 0 0% 0 0% 0 0% 0%
20230330 26.79 28.12 26.79 27.84 3.96% 1.31% 0% 30669 0.8429 124.18 27.48 0% 0 0% 0 0% 0 0% 0%
20230329 26.8 27.29 26.51 26.78 -1.36% -0.11% 0% 22768 0.6105 96.51 26.81 0% 0 0% 0 0% 0 0% 0%
20230328 25.86 27.66 25.51 27.15 5.56% 0.78% 0% 52678 1.4189 225.71 26.94 0% 0 0% 0 0% 0 0% 0%
20230327 26.17 26.22 25.31 25.72 -1.38% -0.08% 0% 27330 0.7036 130.09 25.74 0% 0 0% 0 0% 0 0% 0%
20230324 27.04 27.2 25.96 26.08 -3.51% -1.17% 0% 26377 0.6962 132.63 26.39 0% 0 0% 0 0% 0 0% 0%
20230323 26.88 27.56 26.7 27.03 0.33% -0.44% 0% 13092 0.3554 69.21 27.15 0% 0 0% 0 0% 0 0% 0%
20230322 27.2 27.55 26.75 26.94 -1.03% -0.55% 0% 11819 0.3202 61.96 27.09 0% 0 0% 0 0% 0 0% 0%
20230321 26.8 27.66 26.8 27.22 0.85% -0.33% 0% 10841 0.2961 57.51 27.31 0% 0 0% 0 0% 0 0% 0%
20230320 27.39 27.39 26.4 26.99 -1.32% 0.78% 0% 12114 0.3244 58.99 26.78 0% 0 0% 0 0% 0 0% 0%
20230317 27.96 28.16 27.2 27.35 -1.62% -0.65% 0% 13010 0.3582 63.29 27.53 0% 0 0% 0 0% 0 0% 0%
20230316 28.27 28.39 27.6 27.8 -2.49% -0.68% 0% 13206 0.3697 62.05 27.99 0% 0 0% 0 0% 0 0% 0%
20230315 27.7 28.57 27.5 28.51 3.22% 0.78% 0% 20211 0.5717 95.7 28.29 0% 0 0% 0 0% 0 0% 0%
20230314 27.52 27.97 27.01 27.62 0.69% 0.33% 0% 17822 0.4906 82.36 27.53 0% 0 0% 0 0% 0 0% 0%
20230313 27.45 27.6 26.8 27.43 -0.44% 0.73% 0% 18243 0.4967 83.98 27.23 0% 0 0% 0 0% 0 0% 0%
20230310 27.5 27.85 26.97 27.55 -0.36% 0.92% 0% 18168 0.4959 85.74 27.3 0% 0 0% 0 0% 0 0% 0%
20230309 28.37 28.51 27.63 27.65 -2.23% -1.29% 0% 16335 0.4576 82.25 28.01 0% 0 0% 0 0% 0 0% 0%
20230308 28.41 28.48 27.91 28.28 -0.46% 0.25% 0% 10890 0.3072 55.73 28.21 0% 0 0% 0 0% 0 0% 0%
20230307 29.19 29.36 28.34 28.41 -3.17% -0.73% 0% 21304 0.6098 111.16 28.62 0% 0 0% 0 0% 0 0% 0%
20230306 29.53 29.65 29.15 29.34 -0.14% 0% 0% 13326 0.391 75.54 29.34 0% 0 0% 0 0% 0 0% 0%
20230303 30.1 30.49 29.25 29.38 -2.23% -0.91% 0% 22327 0.6619 127.84 29.65 0% 0 0% 0 0% 0 0% 0%
20230302 30.79 30.79 30 30.05 -2.53% -0.79% 0% 13316 0.4033 79.58 30.29 0% 0 0% 0 0% 0 0% 0%
20230301 30.65 31.27 30.32 30.83 0.23% 0.19% 0% 17777 0.547 100.74 30.77 0% 0 0% 0 0% 0 0% 0%
20230228 30.13 30.94 29.83 30.76 3.01% 0.98% 0% 16717 0.5092 87.8 30.46 0% 0 0% 0 0% 0 0% 0%
20230227 30.43 30.43 29.39 29.86 -1.48% -0.1% 0% 12473 0.3728 54.36 29.89 0% 0 0% 0 0% 0 0% 0%
20230224 30.16 30.59 30.01 30.31 -0.23% 0.4% 0% 9807 0.2961 36.99 30.19 0% 0 0% 0 0% 0 0% 0%
20230223 30.72 31.3 30 30.38 -1.11% -0.49% 0% 13536 0.4133 45.23 30.53 0% 0 0% 0 0% 0 0% 0%
20230222 30.25 30.79 30.25 30.72 0.52% 0.39% 0% 9772 0.299 29.8 30.6 0% 0 0% 0 0% 0 0% 0%
20230221 30.79 30.93 30.22 30.56 -0.07% 0% 0% 10865 0.332 31.32 30.56 0% 0 0% 0 0% 0 0% 0%
20230220 30.56 30.84 30.07 30.58 -0.07% 0.46% 0% 14903 0.4536 41.98 30.44 0% 0 0% 0 0% 0 0% 0%
20230217 30.84 31.79 30.57 30.6 -0.65% -1.45% 0% 17489 0.543 49.67 31.05 0% 0 0% 0 0% 0 0% 0%
20230216 31.67 32.1 30.8 30.8 -2.19% -2.13% 0% 23470 0.7386 65 31.47 0% 0 0% 0 0% 0 0% 0%
20230215 31.98 32.2 31.37 31.49 -1.9% -0.85% 0% 27248 0.8653 73.17 31.76 0% 0 0% 0 0% 0 0% 0%
20230214 30.83 32.18 30.51 32.1 3.15% 1.61% 0% 47068 1.4871 128.03 31.59 0% 0 0% 0 0% 0 0% 0%
20230213 30.45 31.35 29.9 31.12 2.5% 1.47% 0% 45746 1.4032 131.85 30.67 0% 0 0% 0 0% 0 0% 0%
20230210 29.45 30.6 29.2 30.36 3.16% 0.53% 0% 43286 1.3072 132.52 30.2 0% 0 0% 0 0% 0 0% 0%
20230209 29 29.98 29 29.43 1.31% -0.81% 0% 42744 1.2683 144.01 29.67 0% 0 0% 0 0% 0 0% 0%
20230208 28.55 29.15 28.55 29.05 1.54% 0.52% 0% 28432 0.8217 104.3 28.9 0% 0 0% 0 0% 0 0% 0%
20230207 28.2 28.86 28.01 28.61 1.31% 0.81% 0% 18072 0.5128 68.84 28.38 0% 0 0% 0 0% 0 0% 0%
20230206 28.55 28.83 28.12 28.24 -2.55% -0.6% 0% 22325 0.6342 86.66 28.41 0% 0 0% 0 0% 0 0% 0%
20230203 29.51 29.51 28.68 28.98 -1.19% -0.07% 0% 33284 0.9652 128.23 29 0% 0 0% 0 0% 0 0% 0%
20230202 28.32 29.37 28.06 29.33 3.57% 1.88% 0% 42316 1.2183 170.07 28.79 0% 0 0% 0 0% 0 0% 0%
20230201 28.36 28.51 28.08 28.32 0.07% 0.11% 0% 23684 0.67 99.26 28.29 0% 0 0% 0 0% 0 0% 0%
20230131 28.87 28.9 28.2 28.3 -1.84% -0.53% 0% 18938 0.5388 80.03 28.45 0% 0 0% 0 0% 0 0% 0%
20230130 29.18 29.37 28.68 28.83 -0.35% -0.38% 0% 21409 0.6195 90.62 28.94 0% 0 0% 0 0% 0 0% 0%
20230120 29.15 29.56 28.74 28.93 -0.72% -0.72% 0% 12678 0.3694 54.55 29.14 0% 0 0% 0 0% 0 0% 0%
20230119 29 29.19 28.66 29.14 0.14% 0.69% 0% 12696 0.3674 55.55 28.94 0% 0 0% 0 0% 0 0% 0%
20230118 29.43 29.6 29 29.1 -1.12% -0.51% 0% 14262 0.4171 51.7 29.25 0% 0 0% 0 0% 0 0% 0%
20230117 29.37 29.64 29.1 29.43 0.2% 0.1% 0% 11726 0.3448 41.17 29.4 0% 0 0% 0 0% 0 0% 0%
20230116 28.9 30.15 28.9 29.37 0.89% -0.64% 0% 24086 0.7119 80.22 29.56 0% 0 0% 0 0% 0 0% 0%
20230113 28.69 29.25 28.64 29.11 0.87% 0.48% 0% 19971 0.5785 64.87 28.97 0% 0 0% 0 0% 0 0% 0%
20230112 29.7 29.88 28.7 28.86 -2.96% -0.82% 0% 28318 0.824 86.51 29.1 0% 0 0% 0 0% 0 0% 0%
20230111 29.92 30.23 29.5 29.74 -1.1% -0.3% 0% 20675 0.6167 59.91 29.83 0% 0 0% 0 0% 0 0% 0%
20230110 30.45 30.8 30.03 30.07 -1.54% -0.53% 0% 17935 0.5422 49.76 30.23 0% 0 0% 0 0% 0 0% 0%
20230109 30.25 30.81 30.15 30.54 0.1% 0.13% 0% 17993 0.5487 46.91 30.5 0% 0 0% 0 0% 0 0% 0%
20230106 31.2 31.2 30.07 30.51 -2.37% -0.07% 0% 30847 0.9417 78.41 30.53 0% 0 0% 0 0% 0 0% 0%
20230105 30.87 31.28 30.45 31.25 1.23% 0.81% 0% 27488 0.8522 67.42 31 0% 0 0% 0 0% 0 0% 0%
20230104 31 31.31 30.53 30.87 -0.77% -0.03% 0% 21853 0.6748 52.56 30.88 0% 0 0% 0 0% 0 0% 0%
20230103 31.48 31.77 30.53 31.11 -1.14% 0.65% 0% 26269 0.8121 61.44 30.91 0% 0 0% 0 0% 0 0% 0%
20221230 31.77 31.88 30.91 31.47 -0.63% 0.45% 0% 25984 0.8141 65.33 31.33 0% 0 0% 0 0% 0 0% 0%
20221229 32.19 32.2 31.18 31.67 -0.91% -0.16% 0% 37252 1.1816 85.75 31.72 0% 0 0% 0 0% 0 0% 0%
20221228 32.26 33.53 31.85 31.96 -2.56% -1.72% 0% 47670 1.5504 107.01 32.52 0% 0 0% 0 0% 0 0% 0%
20221227 32.15 32.8 31.69 32.8 1.33% 1.49% 0% 37896 1.2248 79.09 32.32 0% 0 0% 0 0% 0 0% 0%
20221226 31.39 33.22 31.17 32.37 3.58% 0.06% 0% 44631 1.4438 90.11 32.35 0% 0 0% 0 0% 0 0% 0%
20221223 31.36 32.15 30.85 31.25 -0.64% -0.35% 0% 31537 0.9889 62.66 31.36 0% 0 0% 0 0% 0 0% 0%
20221222 31.9 32.64 31.19 31.45 -0.22% -1.78% 0% 50051 1.6028 94.12 32.02 0% 0 0% 0 0% 0 0% 0%
20221221 30.8 31.72 30.8 31.52 3.24% 0.54% 0% 38472 1.2062 69.99 31.35 0% 0 0% 0 0% 0 0% 0%
20221220 31.51 31.69 30.34 30.53 -3.66% -0.88% 0% 36146 1.1133 58.54 30.8 0% 0 0% 0 0% 0 0% 0%
20221219 31.47 32.82 30.65 31.69 -0.13% -0.53% 0% 35649 1.1356 54.54 31.86 0% 0 0% 0 0% 0 0% 0%
20221216 32.34 32.55 31.21 31.73 -1.52% 0.09% 0% 36636 1.1615 51.41 31.7 0% 0 0% 0 0% 0 0% 0%
20221215 33.01 33.51 32.1 32.22 -2.66% -1.53% 0% 57378 1.8774 74.59 32.72 0% 0 0% 0 0% 0 0% 0%
20221214 31.17 33.88 31.17 33.1 4.58% 1.41% 0% 77104 2.5165 94.75 32.64 0% 0 0% 0 0% 0 0% 0%
20221213 31 32.55 30.91 31.65 1.18% -0.66% 0% 55445 1.7665 65.54 31.86 0% 0 0% 0 0% 0 0% 0%
20221212 31.03 31.92 31 31.28 -0.38% -0.35% 0% 36979 1.1608 43.29 31.39 0% 0 0% 0 0% 0 0% 0%
20221209 31.3 31.76 30.71 31.4 -1.2% 0.83% 0% 64921 2.0214 76.34 31.14 0% 0 0% 0 0% 0 0% 0%
20221208 31.65 32.26 31.31 31.78 -0.66% 0.32% 0% 48244 1.5282 60.24 31.68 0% 0 0% 0 0% 0 0% 0%
20221207 31.17 33.22 30.92 31.99 2.63% 0.03% 0% 86964 2.7814 114.21 31.98 0% 0 0% 0 0% 0 0% 0%
20221206 30.28 32.77 30.28 31.17 1.37% -0.86% 0% 89222 2.8051 125.14 31.44 0% 0 0% 0 0% 0 0% 0%
20221205 31.23 31.24 29.5 30.75 0.39% 0.1% 0% 90756 2.7878 137.34 30.72 0% 0 0% 0 0% 0 0% 0%
20221202 30.13 30.85 29.67 30.63 2.68% 0.96% 0% 117885 3.5762 196.24 30.34 0% 0 0% 0 0% 0 0% 0%
20221201 29.7 31.24 29.63 29.83 5.04% -2.87% 0% 167023 5.1301 335.49 30.71 0% 0 0% 0 0% 0 0% 0%
20221130 29.01 29.35 28.32 28.4 -3.5% -0.66% 0% 32383 0.9259 83.67 28.59 0% 0 0% 0 0% 0 0% 0%
20221129 27.95 29.76 27.82 29.43 5.33% 1.73% 0% 57580 1.6659 148.2 28.93 0% 0 0% 0 0% 0 0% 0%
20221128 27.18 28.29 26.8 27.94 0.87% 1.53% 0% 30869 0.8495 78.39 27.52 0% 0 0% 0 0% 0 0% 0%
20221125 28.55 28.56 27 27.7 -2.12% 0.44% 0% 37455 1.0331 90.32 27.58 0% 0 0% 0 0% 0 0% 0%
20221124 27.66 28.43 27.5 28.3 2.17% 1.14% 0% 29354 0.8214 64.88 27.98 0% 0 0% 0 0% 0 0% 0%
20221123 27.54 28.45 26.99 27.7 0.95% 0.11% 0% 35725 0.9885 72.73 27.67 0% 0 0% 0 0% 0 0% 0%
20221122 28.11 28.3 27.39 27.44 -2.7% -0.97% 0% 23754 0.6583 47.49 27.71 0% 0 0% 0 0% 0 0% 0%
20221121 28.26 28.44 27.5 28.2 -1.33% 1.08% 0% 26552 0.7408 52.3 27.9 0% 0 0% 0 0% 0 0% 0%
20221118 28.96 29.57 28.49 28.58 -1.96% -1.07% 0% 26080 0.7534 51.32 28.89 0% 0 0% 0 0% 0 0% 0%
20221117 29.79 29.79 28.74 29.15 -3% -0.07% 0% 30593 0.8924 54.37 29.17 0% 0 0% 0 0% 0 0% 0%
20221116 29.43 30.55 29.19 30.05 1.52% 0.57% 0% 30484 0.9108 53.33 29.88 0% 0 0% 0 0% 0 0% 0%
20221115 29.35 30.07 29.06 29.6 0.34% -0.13% 0% 30912 0.9163 50.01 29.64 0% 0 0% 0 0% 0 0% 0%
20221114 29.69 30.17 29.21 29.5 -1.44% -0.44% 0% 38663 1.1455 57.76 29.63 0% 0 0% 0 0% 0 0% 0%
20221111 30.5 31.18 28.91 29.93 0.81% -0.89% 0% 69945 2.1123 105.31 30.2 0% 0 0% 0 0% 0 0% 0%
20221110 28.47 29.93 28.47 29.69 3.13% 1.09% 0% 59620 1.7513 87.88 29.37 0% 0 0% 0 0% 0 0% 0%
20221109 29.24 29.78 28.5 28.79 -0.86% -0.83% 0% 44806 1.3009 66.54 29.03 0% 0 0% 0 0% 0 0% 0%
20221108 30.1 30.19 28.56 29.04 -2.88% -0.21% 0% 38058 1.1075 54.37 29.1 0% 0 0% 0 0% 0 0% 0%
20221107 29.94 31.2 29.56 29.9 -1.42% -0.63% 0% 42175 1.2689 60.34 30.09 0% 0 0% 0 0% 0 0% 0%
20221104 29.1 31.29 28.71 30.33 3.59% 0.46% 0% 82899 2.5029 116.62 30.19 0% 0 0% 0 0% 0 0% 0%
20221103 28.22 29.54 27.75 29.28 3.68% 2.99% 0% 58837 1.6726 76.99 28.43 0% 0 0% 0 0% 0 0% 0%
20221102 28 28.66 26.92 28.24 3.07% 1.11% 0% 84056 2.3477 100.8 27.93 0% 0 0% 0 0% 0 0% 0%
20221101 25.34 27.78 24.82 27.4 8.51% 4.1% 0% 99491 2.6191 103.85 26.32 0% 0 0% 0 0% 0 0% 0%
20221031 24.84 25.75 24.5 25.25 1.65% 0% 0% 60772 1.5342 58.11 25.25 0% 0 0% 0 0% 0 0% 0%
20221028 27.86 27.97 24.84 24.84 -10% -5.77% 0% 78109 2.0593 70.8 26.36 0% 0 0% 0 0% 0 0% 0%
20221027 27.43 28.2 27.13 27.6 -0.04% -0.07% 0% 48655 1.3439 37.98 27.62 0% 0 0% 0 0% 0 0% 0%
20221026 28 28.79 27.61 27.61 -0.68% -2.4% 0% 72584 2.0532 51.49 28.29 0% 0 0% 0 0% 0 0% 0%
20221025 27.95 28.25 26.78 27.8 -1.28% 0.87% 0% 62210 1.7147 40.06 27.56 0% 0 0% 0 0% 0 0% 0%
20221024 28.61 29.1 28.1 28.16 -2.49% -1.3% 0% 58700 1.675 36.35 28.53 0% 0 0% 0 0% 0 0% 0%
20221021 29.29 29.69 28.31 28.88 -4.05% -0.35% 0% 96870 2.8073 54.96 28.98 0% 0 0% 0 0% 0 0% 0%
20221020 30.8 32.24 30 30.1 -3.4% -3.43% 0% 104795 3.2665 58.17 31.17 0% 0 0% 0 0% 0 0% 0%
20221019 30.7 31.77 30.18 31.16 2.57% 0.55% 0% 138056 4.2778 79.32 30.99 0% 0 0% 0 0% 0 0% 0%
20221018 30.09 30.58 29.39 30.38 0.96% 1.1% 0% 127489 3.8313 76.91 30.05 0% 0 0% 0 0% 0 0% 0%
20221017 30.02 30.4 29.11 30.09 -2.62% 1.28% 0% 142613 4.2377 91.81 29.71 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