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晋拓603211
    4. 返回上一页 刷新
股票代码（例：sh603211）       235条   (进入N晋拓股票专站) N晋拓股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 14.08 14.44 14.07 14.37 2.94% 0.49% 0% 31782 0.4544 117.64 14.3 0% 0 0% 0 0% 0 0% 0%
20230927 13.95 14.16 13.78 13.96 0.14% -0.43% 0% 19118 0.268 72.85 14.02 0% 0 0% 0 0% 0 0% 0%
20230926 14.12 14.12 13.9 13.94 -1.27% -0.14% 0% 14286 0.1995 50.92 13.96 0% 0 0% 0 0% 0 0% 0%
20230925 14.29 14.43 13.98 14.12 -0.14% -0.07% 0% 24571 0.3472 83.38 14.13 0% 0 0% 0 0% 0 0% 0%
20230922 13.82 14.15 13.7 14.14 2.84% 1.14% 0% 23086 0.3227 72.75 13.98 0% 0 0% 0 0% 0 0% 0%
20230921 13.89 13.99 13.65 13.75 -0.87% -0.07% 0% 16647 0.2291 51.82 13.76 0% 0 0% 0 0% 0 0% 0%
20230920 14.1 14.22 13.84 13.87 -1.77% -0.93% 0% 21851 0.306 65.12 14 0% 0 0% 0 0% 0 0% 0%
20230919 14.58 14.6 14.1 14.12 -3.16% -0.84% 0% 27348 0.3893 77.6 14.24 0% 0 0% 0 0% 0 0% 0%
20230918 14.09 14.75 14.02 14.58 3.4% 0.41% 0% 41869 0.608 122.02 14.52 0% 0 0% 0 0% 0 0% 0%
20230915 14.3 14.36 14.05 14.1 -1.12% -0.28% 0% 20790 0.2939 59.6 14.14 0% 0 0% 0 0% 0 0% 0%
20230914 14.47 14.58 14.19 14.26 -1.52% -0.42% 0% 23304 0.3336 66.55 14.32 0% 0 0% 0 0% 0 0% 0%
20230913 14.87 14.92 14.3 14.48 -2.95% -0.14% 0% 36159 0.5242 103.91 14.5 0% 0 0% 0 0% 0 0% 0%
20230912 14.95 15.11 14.82 14.92 0.34% -0.07% 0% 30820 0.4601 87.58 14.93 0% 0 0% 0 0% 0 0% 0%
20230911 14.62 15.05 14.46 14.87 1.85% 0.2% 0% 42149 0.6257 106.23 14.84 0% 0 0% 0 0% 0 0% 0%
20230908 14.68 14.72 14.45 14.6 0.14% -0.07% 0% 22967 0.3355 58.19 14.61 0% 0 0% 0 0% 0 0% 0%
20230907 14.95 15 14.54 14.58 -2.8% -0.82% 0% 34501 0.5071 85.25 14.7 0% 0 0% 0 0% 0 0% 0%
20230906 14.82 15.15 14.69 15 1.35% 0.13% 0% 41841 0.6267 106.62 14.98 0% 0 0% 0 0% 0 0% 0%
20230905 14.9 14.97 14.73 14.8 -0.74% -0.2% 0% 23665 0.3509 61.43 14.83 0% 0 0% 0 0% 0 0% 0%
20230904 14.69 14.94 14.65 14.91 1.5% 0.61% 0% 35579 0.5274 87.85 14.82 0% 0 0% 0 0% 0 0% 0%
20230901 14.55 14.76 14.43 14.69 1.03% 0.48% 0% 25703 0.3759 64.26 14.62 0% 0 0% 0 0% 0 0% 0%
20230831 14.76 14.8 14.5 14.54 -1.62% -0.41% 0% 27105 0.3958 64.23 14.6 0% 0 0% 0 0% 0 0% 0%
20230830 14.48 14.86 14.45 14.78 2% 0.34% 0% 52801 0.7779 112.86 14.73 0% 0 0% 0 0% 0 0% 0%
20230829 13.55 14.69 13.5 14.49 6.7% 1.47% 0% 75875 1.0837 157.97 14.28 0% 0 0% 0 0% 0 0% 0%
20230828 14.2 14.33 13.52 13.58 0.59% -2.3% 0% 35296 0.4906 80.48 13.9 0% 0 0% 0 0% 0 0% 0%
20230825 13.93 13.93 13.45 13.5 -3.09% -0.95% 0% 36996 0.5042 82 13.63 0% 0 0% 0 0% 0 0% 0%
20230824 13.97 14.24 13.82 13.93 -0.64% -0.71% 0% 30444 0.4272 70.96 14.03 0% 0 0% 0 0% 0 0% 0%
20230823 14.46 14.46 14 14.02 -3.11% -1.2% 0% 30806 0.4372 73.49 14.19 0% 0 0% 0 0% 0 0% 0%
20230822 14.57 14.75 14.08 14.47 -0.62% 0.98% 0% 43049 0.6167 99.63 14.33 0% 0 0% 0 0% 0 0% 0%
20230821 14.61 14.92 14.56 14.56 -0.88% -1.09% 0% 26440 0.3892 64.08 14.72 0% 0 0% 0 0% 0 0% 0%
20230818 14.89 15.03 14.69 14.69 -2.07% -1.21% 0% 46530 0.6917 113.4 14.87 0% 0 0% 0 0% 0 0% 0%
20230817 14.61 15.04 14.26 15 1.63% 1.76% 0% 75512 1.1132 181.74 14.74 0% 0 0% 0 0% 0 0% 0%
20230816 14.6 15.04 14.56 14.76 1.23% 0% 0% 56748 0.8374 143.74 14.76 0% 0 0% 0 0% 0 0% 0%
20230815 14.56 14.77 14.44 14.58 -0.75% -0.27% 0% 25091 0.3668 65.1 14.62 0% 0 0% 0 0% 0 0% 0%
20230814 14.37 14.7 14.31 14.69 2.08% 1.24% 0% 27376 0.3973 65.32 14.51 0% 0 0% 0 0% 0 0% 0%
20230811 14.64 14.75 14.39 14.39 -1.71% -1.17% 0% 24176 0.352 51.51 14.56 0% 0 0% 0 0% 0 0% 0%
20230810 14.6 14.73 14.56 14.64 0.14% 0.07% 0% 19112 0.2797 38.15 14.63 0% 0 0% 0 0% 0 0% 0%
20230809 14.9 14.9 14.51 14.62 -2.14% -0.07% 0% 44890 0.6568 78.93 14.63 0% 0 0% 0 0% 0 0% 0%
20230808 15.06 15.2 14.9 14.94 -0.2% -0.47% 0% 34777 0.522 62.49 15.01 0% 0 0% 0 0% 0 0% 0%
20230807 15.04 15.15 14.9 14.97 -0.6% -0.2% 0% 26801 0.402 46.44 15 0% 0 0% 0 0% 0 0% 0%
20230804 15 15.2 14.9 15.06 0.87% 0.2% 0% 43491 0.6538 73.94 15.03 0% 0 0% 0 0% 0 0% 0%
20230803 15.21 15.28 14.91 14.93 -2.67% -0.73% 0% 47931 0.721 78.94 15.04 0% 0 0% 0 0% 0 0% 0%
20230802 15.36 15.47 15.11 15.34 -0.97% 0.39% 0% 42192 0.6448 67.82 15.28 0% 0 0% 0 0% 0 0% 0%
20230801 15.63 15.74 15.26 15.49 -0.9% 0.32% 0% 51751 0.7989 82.26 15.44 0% 0 0% 0 0% 0 0% 0%
20230731 15.24 15.8 15.18 15.63 3.03% 0.45% 0% 73798 1.148 112.7 15.56 0% 0 0% 0 0% 0 0% 0%
20230728 15.07 15.41 14.8 15.17 0.07% 0.46% 0% 54354 0.8208 74.92 15.1 0% 0 0% 0 0% 0 0% 0%
20230727 15.01 15.57 15.01 15.16 2.02% -0.92% 0% 81185 1.2425 98.3 15.3 0% 0 0% 0 0% 0 0% 0%
20230726 15.31 15.41 14.84 14.86 -3.63% -1.07% 0% 59144 0.8884 61.98 15.02 0% 0 0% 0 0% 0 0% 0%
20230725 15.2 15.6 15.15 15.42 2.05% 0.46% 0% 51542 0.7913 44.19 15.35 0% 0 0% 0 0% 0 0% 0%
20230724 15.29 15.44 15.05 15.11 -2.01% -0.72% 0% 40759 0.6203 29.91 15.22 0% 0 0% 0 0% 0 0% 0%
20230721 15.63 15.91 15.36 15.42 -2.34% -0.84% 0% 65600 1.0204 46.37 15.55 0% 0 0% 0 0% 0 0% 0%
20230720 16.28 16.38 15.75 15.79 -2.95% -1.25% 0% 74706 1.1947 48.96 15.99 0% 0 0% 0 0% 0 0% 0%
20230719 16.19 16.36 16.02 16.27 0.49% 0.43% 0% 52700 0.8535 30.51 16.2 0% 0 0% 0 0% 0 0% 0%
20230718 16.44 16.57 16.13 16.19 -1.04% -0.92% 0% 79262 1.2948 39.73 16.34 0% 0 0% 0 0% 0 0% 0%
20230717 17 17.08 15.98 16.36 -4.83% 0.06% 0% 118190 1.9328 54.13 16.35 0% 0 0% 0 0% 0 0% 0%
20230714 18.13 18.26 17.15 17.19 -5.55% -2.44% 0% 141755 2.498 67.25 17.62 0% 0 0% 0 0% 0 0% 0%
20230713 18.85 18.85 17.89 18.2 -3.86% 0.17% 0% 160714 2.9208 73.76 18.17 0% 0 0% 0 0% 0 0% 0%
20230712 18.5 19.57 18.37 18.93 0.69% -0.63% 0% 234518 4.4681 109.43 19.05 0% 0 0% 0 0% 0 0% 0%
20230711 17.91 19.42 17.5 18.8 4.27% 1.73% 0% 198911 3.6759 87.88 18.48 0% 0 0% 0 0% 0 0% 0%
20230710 17.8 18.47 17.65 18.03 -0.44% -0.11% 0% 104313 1.8829 44.24 18.05 0% 0 0% 0 0% 0 0% 0%
20230707 18.9 19.57 18.05 18.11 -6.94% -3.41% 0% 182376 3.4201 71.58 18.75 0% 0 0% 0 0% 0 0% 0%
20230706 18.5 19.68 17.85 19.46 1.41% 4.29% 0% 254837 4.7547 98.77 18.66 0% 0 0% 0 0% 0 0% 0%
20230705 18.63 19.92 18.01 19.19 3.84% 0.84% 0% 285961 5.4418 121.42 19.03 0% 0 0% 0 0% 0 0% 0%
20230704 17.94 19.15 17.67 18.48 2.95% -0.38% 0% 237246 4.3999 105.67 18.55 0% 0 0% 0 0% 0 0% 0%
20230703 18.74 19.17 17.81 17.95 -2.34% -1.43% 0% 180561 3.2887 83.08 18.21 0% 0 0% 0 0% 0 0% 0%
20230630 17.62 19.78 17.33 18.38 2.22% -1.71% 0% 264043 4.9372 124.87 18.7 0% 0 0% 0 0% 0 0% 0%
20230629 18.07 18.88 17.69 17.98 -3.33% -1.43% 0% 223413 4.0749 110.82 18.24 0% 0 0% 0 0% 0 0% 0%
20230628 17.85 19.02 17.35 18.6 2.48% 1.2% 0% 301834 5.5488 152.6 18.38 0% 0 0% 0 0% 0 0% 0%
20230627 17.43 18.2 16.75 18.15 -0.93% 3.77% 0% 247367 4.3261 127.52 17.49 0% 0 0% 0 0% 0 0% 0%
20230626 17.65 18.9 17.51 18.32 6.39% 0.11% 0% 387017 7.0834 223.66 18.3 0% 0 0% 0 0% 0 0% 0%
20230621 15.6 17.22 15.23 17.22 10.03% 3.36% 0% 229159 3.8188 148.18 16.66 0% 0 0% 0 0% 0 0% 0%
20230620 15.39 15.78 15.2 15.65 1.16% 0.71% 0% 89681 1.3937 57.81 15.54 0% 0 0% 0 0% 0 0% 0%
20230619 16 16.29 15.34 15.47 -4.15% -1.46% 0% 141686 2.2238 86.95 15.7 0% 0 0% 0 0% 0 0% 0%
20230616 16.35 16.68 15.88 16.14 -2.77% 0.19% 0% 139560 2.2484 91.55 16.11 0% 0 0% 0 0% 0 0% 0%
20230615 16.1 17.28 15.83 16.67 3.28% -0.24% 0% 197687 3.3024 132.92 16.71 0% 0 0% 0 0% 0 0% 0%
20230614 16.18 16.58 16.01 16.14 -2.3% -0.55% 0% 134321 2.18 90.07 16.23 0% 0 0% 0 0% 0 0% 0%
20230613 16.4 17.29 15.91 16.52 1.1% 0.55% 0% 221125 3.6322 143.33 16.43 0% 0 0% 0 0% 0 0% 0%
20230612 15.57 16.5 15.24 16.34 4.08% 1.24% 0% 189484 3.0584 115.71 16.14 0% 0 0% 0 0% 0 0% 0%
20230609 15.23 16.3 15.23 15.7 3.56% -0.32% 0% 131392 2.0694 76.98 15.75 0% 0 0% 0 0% 0 0% 0%
20230608 15.6 15.6 15.06 15.16 -3.25% -0.59% 0% 78492 1.1968 40.95 15.25 0% 0 0% 0 0% 0 0% 0%
20230607 15.89 15.91 15.36 15.67 -1.2% 0.38% 0% 138592 2.1634 65.18 15.61 0% 0 0% 0 0% 0 0% 0%
20230606 15.16 15.88 15.04 15.86 3.73% 1.86% 0% 184622 2.8743 75.46 15.57 0% 0 0% 0 0% 0 0% 0%
20230605 15.06 15.37 15.02 15.29 0.72% 0.46% 0% 84178 1.2808 33.95 15.22 0% 0 0% 0 0% 0 0% 0%
20230602 15.78 15.78 15.12 15.18 -5.07% -1.17% 0% 171178 2.6291 69.18 15.36 0% 0 0% 0 0% 0 0% 0%
20230601 15.7 16.1 15.38 15.99 0.44% 1.4% 0% 169985 2.6815 74.69 15.77 0% 0 0% 0 0% 0 0% 0%
20230531 16.05 16.53 15.57 15.92 -1.85% -0.5% 0% 207387 3.3178 97.6 16 0% 0 0% 0 0% 0 0% 0%
20230530 16.91 17 15.71 16.22 -4.64% -0.49% 0% 291609 4.7538 153.96 16.3 0% 0 0% 0 0% 0 0% 0%
20230529 15.54 17.01 15.54 17.01 10.03% 2.04% 0% 213753 3.5624 135.46 16.67 0% 0 0% 0 0% 0 0% 0%
20230526 15.1 16.53 14.5 15.46 -1.9% 2.11% 0% 293480 4.4436 193.18 15.14 0% 0 0% 0 0% 0 0% 0%
20230525 15.71 17.51 15.71 15.76 -6.64% -4.95% 0% 311458 5.1655 272.16 16.58 0% 0 0% 0 0% 0 0% 0%
20230524 17 17.82 16.37 16.88 4.2% -1.52% 0% 411689 7.0575 498.51 17.14 0% 0 0% 0 0% 0 0% 0%
20230523 15.05 16.2 14.8 16.2 9.98% 3.38% 0% 161070 2.5245 341.42 15.67 0% 0 0% 0 0% 0 0% 0%
20230522 13.39 14.73 13.37 14.73 10.01% 3.81% 0% 109325 1.5508 296.23 14.19 0% 0 0% 0 0% 0 0% 0%
20230519 13.45 13.51 13.28 13.39 -0.52% 0.07% 0% 28831 0.3858 95.5 13.38 0% 0 0% 0 0% 0 0% 0%
20230518 13.29 13.61 13.15 13.46 1.43% 0.22% 0% 58404 0.7846 196.63 13.43 0% 0 0% 0 0% 0 0% 0%
20230517 13.05 13.27 13.01 13.27 1.69% 0.68% 0% 25630 0.3379 95.81 13.18 0% 0 0% 0 0% 0 0% 0%
20230516 13.06 13.13 12.96 13.05 -0.38% 0.15% 0% 13600 0.1772 49.18 13.03 0% 0 0% 0 0% 0 0% 0%
20230515 12.83 13.1 12.79 13.1 1.55% 1.08% 0% 18537 0.2402 60.16 12.96 0% 0 0% 0 0% 0 0% 0%
20230510 12.68 13.17 12.68 13.12 2.5% 1.08% 0% 31271 0.4059 96.57 12.98 0% 0 0% 0 0% 0 0% 0%
20230509 13.16 13.16 12.79 12.8 -2.22% -0.78% 0% 25753 0.3322 75.69 12.9 0% 0 0% 0 0% 0 0% 0%
20230508 13 13.2 12.96 13.09 0.69% 0% 0% 20255 0.2652 58.13 13.09 0% 0 0% 0 0% 0 0% 0%
20230505 13.17 13.17 12.93 13 -1.44% -0.08% 0% 25420 0.3307 68.29 13.01 0% 0 0% 0 0% 0 0% 0%
20230504 13.11 13.31 13.08 13.19 0.46% 0.08% 0% 26400 0.3479 71.63 13.18 0% 0 0% 0 0% 0 0% 0%
20230428 12.84 13.15 12.83 13.13 2.26% 0.54% 0% 25973 0.3392 67.81 13.06 0% 0 0% 0 0% 0 0% 0%
20230427 12.92 13.09 12.79 12.84 -0.93% -0.7% 0% 23141 0.2993 58.29 12.93 0% 0 0% 0 0% 0 0% 0%
20230426 12.79 13.07 12.74 12.96 1.49% 0.08% 0% 29096 0.3769 65.61 12.95 0% 0 0% 0 0% 0 0% 0%
20230425 13.25 13.25 12.57 12.77 -3.91% -0.55% 0% 38053 0.4885 80.03 12.84 0% 0 0% 0 0% 0 0% 0%
20230424 13.25 13.42 13.05 13.29 0.3% 0.23% 0% 28614 0.3795 62.24 13.26 0% 0 0% 0 0% 0 0% 0%
20230421 13.83 13.84 13.25 13.25 -4.12% -1.92% 0% 47108 0.6363 94.34 13.51 0% 0 0% 0 0% 0 0% 0%
20230420 14.1 14.1 13.76 13.82 -1.71% -0.14% 0% 35187 0.4871 71.01 13.84 0% 0 0% 0 0% 0 0% 0%
20230419 14.13 14.24 13.97 14.06 -0.64% -0.07% 0% 34302 0.4825 64.99 14.07 0% 0 0% 0 0% 0 0% 0%
20230418 14.33 14.38 14.07 14.15 -0.98% -0.21% 0% 23366 0.3314 38.51 14.18 0% 0 0% 0 0% 0 0% 0%
20230417 14.32 14.5 14.17 14.29 -0.07% -0.21% 0% 32476 0.4649 43.39 14.32 0% 0 0% 0 0% 0 0% 0%
20230414 14.26 14.42 14.2 14.3 0.35% 0% 0% 33449 0.4783 36.08 14.3 0% 0 0% 0 0% 0 0% 0%
20230413 14.6 14.67 14.25 14.25 -2.93% -1.11% 0% 64433 0.9283 58.63 14.41 0% 0 0% 0 0% 0 0% 0%
20230412 15.09 15.09 14.68 14.68 -2.13% -0.88% 0% 52391 0.7759 47.67 14.81 0% 0 0% 0 0% 0 0% 0%
20230411 14.95 15.13 14.83 15 0.13% 0.2% 0% 36965 0.5533 32.42 14.97 0% 0 0% 0 0% 0 0% 0%
20230410 15.66 15.67 14.98 14.98 -4.22% -1.45% 0% 68801 1.046 59.48 15.2 0% 0 0% 0 0% 0 0% 0%
20230407 15.66 15.98 15.54 15.64 0% -0.19% 0% 49160 0.7704 42.07 15.67 0% 0 0% 0 0% 0 0% 0%
20230406 15.58 15.89 15.52 15.64 -1.2% 0.13% 0% 65788 1.0275 54.81 15.62 0% 0 0% 0 0% 0 0% 0%
20230404 16.35 16.35 15.81 15.83 -3.94% -0.88% 0% 107625 1.7193 90.39 15.97 0% 0 0% 0 0% 0 0% 0%
20230403 16.5 16.53 16.03 16.48 -1.61% 1.04% 0% 148005 2.4139 130.6 16.31 0% 0 0% 0 0% 0 0% 0%
20230331 16.54 17.17 16.27 16.75 1.33% -0.06% 0% 180758 3.0292 173.48 16.76 0% 0 0% 0 0% 0 0% 0%
20230330 15.74 16.67 15.4 16.53 4.89% 1.97% 0% 184295 2.9877 189.36 16.21 0% 0 0% 0 0% 0 0% 0%
20230329 16.3 16.47 15.76 15.76 -3.08% -1.68% 0% 80554 1.2911 92.81 16.03 0% 0 0% 0 0% 0 0% 0%
20230328 16 16.29 15.81 16.26 1.82% 0.81% 0% 88314 1.4244 103.69 16.13 0% 0 0% 0 0% 0 0% 0%
20230327 16.03 16.25 15.82 15.97 0.31% -0.13% 0% 66206 1.0587 76.38 15.99 0% 0 0% 0 0% 0 0% 0%
20230324 16.23 16.5 15.9 15.92 -1.55% -1.73% 0% 110072 1.783 123.62 16.2 0% 0 0% 0 0% 0 0% 0%
20230323 16 16.26 15.84 16.17 -0.43% 0.43% 0% 73690 1.1862 80.77 16.1 0% 0 0% 0 0% 0 0% 0%
20230322 16.15 16.31 16.02 16.24 0.68% 0.37% 0% 84311 1.3639 86.22 16.18 0% 0 0% 0 0% 0 0% 0%
20230321 16.14 16.2 15.76 16.13 -0.06% 0.69% 0% 76476 1.2255 68.84 16.02 0% 0 0% 0 0% 0 0% 0%
20230320 15.84 16.14 15.5 16.14 1.25% 1.7% 0% 90269 1.4326 72.53 15.87 0% 0 0% 0 0% 0 0% 0%
20230317 15.85 16.03 15.6 15.94 1.79% 0.69% 0% 87019 1.3774 59.99 15.83 0% 0 0% 0 0% 0 0% 0%
20230316 16.04 16.19 15.62 15.66 -2.61% -1.01% 0% 75638 1.1969 45.26 15.82 0% 0 0% 0 0% 0 0% 0%
20230315 16.14 16.36 16 16.08 1.01% -0.5% 0% 73931 1.1945 37.95 16.16 0% 0 0% 0 0% 0 0% 0%
20230314 16.37 16.49 15.72 15.92 -3.52% -0.62% 0% 104277 1.6708 43.52 16.02 0% 0 0% 0 0% 0 0% 0%
20230313 16.36 16.55 16.12 16.5 0.06% 1.16% 0% 101052 1.6484 37.09 16.31 0% 0 0% 0 0% 0 0% 0%
20230310 16.55 17 16.4 16.49 -1.9% -1.08% 0% 113966 1.8998 37.51 16.67 0% 0 0% 0 0% 0 0% 0%
20230309 17.4 17.4 16.67 16.81 -3.39% -0.71% 0% 148129 2.5084 45.43 16.93 0% 0 0% 0 0% 0 0% 0%
20230308 16.9 17.58 16.8 17.4 2.23% 0.64% 0% 194039 3.3555 60.9 17.29 0% 0 0% 0 0% 0 0% 0%
20230307 16.9 17.2 16.79 17.02 1.13% 0.18% 0% 186094 3.1616 57.15 16.99 0% 0 0% 0 0% 0 0% 0%
20230306 18.11 18.18 16.79 16.83 -9.56% -2.21% 0% 271791 4.6786 87.33 17.21 0% 0 0% 0 0% 0 0% 0%
20230303 18.46 19.34 18.22 18.61 -2.05% -1.12% 0% 257777 4.8516 98.69 18.82 0% 0 0% 0 0% 0 0% 0%
20230302 19.48 19.5 18.68 19 -6.27% -0.16% 0% 326062 6.2044 139.1 19.03 0% 0 0% 0 0% 0 0% 0%
20230301 18.97 20.66 18.31 20.27 3.42% 5.35% 0% 421611 8.1104 207.98 19.24 0% 0 0% 0 0% 0 0% 0%
20230228 19.12 20.74 18.91 19.6 2.08% -0.81% 0% 391178 7.7281 247.58 19.76 0% 0 0% 0 0% 0 0% 0%
20230227 18.67 19.96 18.57 19.2 -3.76% 0.37% 0% 410292 7.8484 329.18 19.13 0% 0 0% 0 0% 0 0% 0%
20230224 18.88 19.95 17.18 19.95 9.98% 4.4% 0% 337250 6.4461 393.48 19.11 0% 0 0% 0 0% 0 0% 0%
20230223 17.18 18.14 17.18 18.14 10.01% 2.49% 0% 134857 2.3867 228.34 17.7 0% 0 0% 0 0% 0 0% 0%
20230222 16.49 16.49 16.22 16.49 10.01% 0.06% 0% 216279 3.5636 410.18 16.48 0% 0 0% 0 0% 0 0% 0%
20230221 13.63 14.99 13.62 14.99 9.98% 4.02% 0% 98512 1.4199 259.04 14.41 0% 0 0% 0 0% 0 0% 0%
20230220 13.5 13.64 13.38 13.63 0.37% 0.81% 0% 17768 0.2402 53.13 13.52 0% 0 0% 0 0% 0 0% 0%
20230217 13.5 13.77 13.41 13.58 0.3% 0% 0% 21118 0.2867 60.34 13.58 0% 0 0% 0 0% 0 0% 0%
20230216 13.99 14.07 13.36 13.54 -3.56% -1.74% 0% 44198 0.6089 113.05 13.78 0% 0 0% 0 0% 0 0% 0%
20230215 14.03 14.19 14.01 14.04 0.14% -0.35% 0% 20723 0.2919 46.75 14.09 0% 0 0% 0 0% 0 0% 0%
20230214 14.1 14.26 13.96 14.02 -0.57% -0.36% 0% 22330 0.3142 46.3 14.07 0% 0 0% 0 0% 0 0% 0%
20230213 14.11 14.12 13.97 14.1 -0.14% 0.21% 0% 24577 0.3457 49.3 14.07 0% 0 0% 0 0% 0 0% 0%
20230210 14.47 14.48 14.1 14.12 -1.74% -0.63% 0% 32834 0.4667 60.71 14.21 0% 0 0% 0 0% 0 0% 0%
20230209 14.16 14.47 14.08 14.37 1.91% 0.07% 0% 39868 0.5727 72.55 14.36 0% 0 0% 0 0% 0 0% 0%
20230208 14.25 14.44 14.09 14.1 -1.33% -0.7% 0% 24840 0.3527 46.23 14.2 0% 0 0% 0 0% 0 0% 0%
20230207 14.06 14.33 13.99 14.29 1.64% 0.7% 0% 31336 0.4447 55.99 14.19 0% 0 0% 0 0% 0 0% 0%
20230206 14.24 14.27 13.9 14.06 -1.26% -0.21% 0% 33784 0.4759 61.59 14.09 0% 0 0% 0 0% 0 0% 0%
20230203 14.56 14.61 14.15 14.24 -2.2% -0.63% 0% 62863 0.9009 120.03 14.33 0% 0 0% 0 0% 0 0% 0%
20230202 14.38 14.93 14.2 14.56 1.18% -0.82% 0% 98307 1.4429 210.53 14.68 0% 0 0% 0 0% 0 0% 0%
20230201 14.1 14.5 14.04 14.39 2.42% 0.49% 0% 60262 0.8629 149.01 14.32 0% 0 0% 0 0% 0 0% 0%
20230131 13.81 14.14 13.81 14.05 0.43% 0.29% 0% 40677 0.57 109.83 14.01 0% 0 0% 0 0% 0 0% 0%
20230130 14.2 14.31 13.9 13.99 1.89% -0.71% 0% 74073 1.0435 215.41 14.09 0% 0 0% 0 0% 0 0% 0%
20230120 13.5 13.86 13.37 13.73 3.08% 0.59% 0% 53357 0.7282 179.93 13.65 0% 0 0% 0 0% 0 0% 0%
20230119 13.17 13.4 13.17 13.32 -0.52% 0.23% 0% 25545 0.3396 89.89 13.29 0% 0 0% 0 0% 0 0% 0%
20230118 13.16 13.94 13.1 13.39 1.83% 0.07% 0% 49654 0.6645 182.73 13.38 0% 0 0% 0 0% 0 0% 0%
20230117 13.08 13.23 12.96 13.15 0.54% 0.31% 0% 17328 0.2271 71.12 13.11 0% 0 0% 0 0% 0 0% 0%
20230116 13.12 13.18 13.04 13.08 -0.23% -0.23% 0% 18595 0.2437 74.28 13.11 0% 0 0% 0 0% 0 0% 0%
20230113 13.15 13.23 13.02 13.11 0.31% 0% 0% 19293 0.2529 78.22 13.11 0% 0 0% 0 0% 0 0% 0%
20230112 12.91 13.33 12.91 13.07 1.32% -0.68% 0% 26376 0.347 105.87 13.16 0% 0 0% 0 0% 0 0% 0%
20230111 13.16 13.18 12.88 12.9 -1.98% -0.85% 0% 17477 0.2273 70.69 13.01 0% 0 0% 0 0% 0 0% 0%
20230110 13.11 13.17 12.92 13.16 0.38% 0.61% 0% 18900 0.2473 76.93 13.08 0% 0 0% 0 0% 0 0% 0%
20230109 13.05 13.26 13 13.11 1% 0% 0% 18478 0.2422 76.09 13.11 0% 0 0% 0 0% 0 0% 0%
20230106 12.9 13.21 12.9 12.98 -0.15% -0.54% 0% 22528 0.2941 93.37 13.05 0% 0 0% 0 0% 0 0% 0%
20230105 12.85 13.06 12.78 13 1.72% 0.46% 0% 24142 0.3124 99.23 12.94 0% 0 0% 0 0% 0 0% 0%
20230104 12.8 12.93 12.71 12.78 -0.85% -0.23% 0% 16774 0.2149 68.29 12.81 0% 0 0% 0 0% 0 0% 0%
20230103 12.56 12.89 12.5 12.89 2.63% 0.78% 0% 23729 0.3034 92.48 12.79 0% 0 0% 0 0% 0 0% 0%
20221230 12.55 12.72 12.5 12.56 0.48% -0.24% 0% 15434 0.1943 65.8 12.59 0% 0 0% 0 0% 0 0% 0%
20221229 12.61 12.89 12.5 12.5 -1.42% -1.26% 0% 17811 0.2255 62.24 12.66 0% 0 0% 0 0% 0 0% 0%
20221228 12.96 12.96 12.66 12.68 -2.39% -0.7% 0% 17229 0.22 58.36 12.77 0% 0 0% 0 0% 0 0% 0%
20221227 13.03 13.12 12.8 12.99 -0.31% 0.39% 0% 16596 0.2148 54.58 12.94 0% 0 0% 0 0% 0 0% 0%
20221226 12.62 13.05 12.62 13.03 2.92% 1.32% 0% 17843 0.2295 53.49 12.86 0% 0 0% 0 0% 0 0% 0%
20221223 12.6 12.75 12.46 12.66 -0.16% 0.48% 0% 17602 0.2218 46.62 12.6 0% 0 0% 0 0% 0 0% 0%
20221222 12.96 13.03 12.62 12.68 -2.01% -1.01% 0% 24663 0.3159 54.29 12.81 0% 0 0% 0 0% 0 0% 0%
20221221 13.37 13.4 12.81 12.94 -3.14% -0.84% 0% 25140 0.3281 53.94 13.05 0% 0 0% 0 0% 0 0% 0%
20221220 13.18 13.4 12.96 13.36 1.44% 0.98% 0% 27446 0.3632 58.53 13.23 0% 0 0% 0 0% 0 0% 0%
20221219 13.41 13.54 13.14 13.17 -1.86% -1.2% 0% 25115 0.3347 53.33 13.33 0% 0 0% 0 0% 0 0% 0%
20221216 13.94 13.94 13.34 13.42 -3.87% -1.11% 0% 39492 0.5361 84.46 13.57 0% 0 0% 0 0% 0 0% 0%
20221215 13.75 14.06 13.59 13.96 1.16% 0.5% 0% 31697 0.4402 70.88 13.89 0% 0 0% 0 0% 0 0% 0%
20221214 13.68 14.26 13.68 13.8 0.66% -0.79% 0% 33704 0.4687 72.05 13.91 0% 0 0% 0 0% 0 0% 0%
20221213 14 14.09 13.68 13.71 -2.35% -1.08% 0% 41268 0.5719 85.29 13.86 0% 0 0% 0 0% 0 0% 0%
20221212 14.34 14.38 14.03 14.04 -2.02% -0.64% 0% 44795 0.6328 83.64 14.13 0% 0 0% 0 0% 0 0% 0%
20221209 14.18 14.99 14.17 14.33 1.27% -0.97% 0% 87109 1.2607 200.19 14.47 0% 0 0% 0 0% 0 0% 0%
20221208 14.21 14.41 13.95 14.15 0.21% 0% 0% 38668 0.547 99.19 14.15 0% 0 0% 0 0% 0 0% 0%
20221207 14.15 14.32 14.05 14.12 -0.49% -0.21% 0% 32777 0.4639 81.66 14.15 0% 0 0% 0 0% 0 0% 0%
20221206 14.2 14.33 14.13 14.19 -0.35% -0.07% 0% 27760 0.3943 62.49 14.2 0% 0 0% 0 0% 0 0% 0%
20221205 14.22 14.3 14.12 14.24 0.42% 0.21% 0% 27193 0.3863 56.22 14.21 0% 0 0% 0 0% 0 0% 0%
20221202 14.19 14.28 14.09 14.18 0% 0.07% 0% 28324 0.4014 54.6 14.17 0% 0 0% 0 0% 0 0% 0%
20221201 14.45 14.5 14.17 14.18 -0.14% -0.84% 0% 48211 0.6892 86.28 14.3 0% 0 0% 0 0% 0 0% 0%
20221130 14.02 14.3 13.85 14.2 1.57% 0.64% 0% 52799 0.7451 87.86 14.11 0% 0 0% 0 0% 0 0% 0%
20221129 13.8 14.06 13.8 13.98 1.16% 0.29% 0% 33444 0.4662 43.36 13.94 0% 0 0% 0 0% 0 0% 0%
20221128 13.9 13.94 13.65 13.82 -0.86% 0.14% 0% 28108 0.388 34.72 13.8 0% 0 0% 0 0% 0 0% 0%
20221125 14.38 14.39 13.94 13.94 -2.99% -0.92% 0% 36021 0.5069 44.69 14.07 0% 0 0% 0 0% 0 0% 0%
20221124 14.32 14.6 14.25 14.37 0.98% -0.35% 0% 45090 0.6503 56.72 14.42 0% 0 0% 0 0% 0 0% 0%
20221123 14.64 14.8 13.8 14.23 -3.53% 0.57% 0% 80497 1.1393 100.96 14.15 0% 0 0% 0 0% 0 0% 0%
20221122 15.13 15.39 14.7 14.75 -3.28% -1.6% 0% 62659 0.9391 87.94 14.99 0% 0 0% 0 0% 0 0% 0%
20221121 15.07 15.35 14.9 15.25 1.33% 0.66% 0% 59113 0.8955 86.66 15.15 0% 0 0% 0 0% 0 0% 0%
20221118 15.58 15.6 15.04 15.05 -3.4% -1.51% 0% 66588 1.0173 98.84 15.28 0% 0 0% 0 0% 0 0% 0%
20221117 15.71 15.79 15.42 15.58 -1.33% 0.26% 0% 72676 1.1293 110.31 15.54 0% 0 0% 0 0% 0 0% 0%
20221116 16.5 16.68 15.62 15.79 -0.69% -1.07% 0% 184200 2.9394 295.2 15.96 0% 0 0% 0 0% 0 0% 0%
20221115 14.52 15.9 14.42 15.9 10.03% 1.99% 0% 57135 0.8909 113.66 15.59 0% 0 0% 0 0% 0 0% 0%
20221114 14.68 14.84 14.36 14.45 -1.77% -0.55% 0% 33929 0.493 65.87 14.53 0% 0 0% 0 0% 0 0% 0%
20221111 15.15 15.3 14.7 14.71 -1.21% -1.87% 0% 39573 0.5931 78.5 14.99 0% 0 0% 0 0% 0 0% 0%
20221110 14.92 15.2 14.75 14.89 -1.19% -0.2% 0% 35845 0.5348 69.21 14.92 0% 0 0% 0 0% 0 0% 0%
20221109 15.21 15.3 15 15.07 -0.33% -0.4% 0% 34824 0.527 64.61 15.13 0% 0 0% 0 0% 0 0% 0%
20221108 15.4 15.4 15 15.12 -1.5% 0.07% 0% 40268 0.6083 69.71 15.11 0% 0 0% 0 0% 0 0% 0%
20221107 15.27 15.47 15.17 15.35 0.99% 0.26% 0% 53939 0.8258 91.53 15.31 0% 0 0% 0 0% 0 0% 0%
20221104 15.01 15.36 14.86 15.2 1.67% 0.33% 0% 63391 0.9602 103.47 15.15 0% 0 0% 0 0% 0 0% 0%
20221103 14.66 15.18 14.6 14.95 1.01% 0.07% 0% 60477 0.9033 101.24 14.94 0% 0 0% 0 0% 0 0% 0%
20221102 14.54 14.92 14.35 14.8 2.85% 0.68% 0% 61355 0.902 99.92 14.7 0% 0 0% 0 0% 0 0% 0%
20221101 14.28 14.5 14.05 14.39 1.7% 0.63% 0% 38584 0.5516 59.56 14.3 0% 0 0% 0 0% 0 0% 0%
20221031 13.77 14.47 13.66 14.15 2.02% -0.28% 0% 42427 0.602 58.16 14.19 0% 0 0% 0 0% 0 0% 0%
20221028 14.27 14.82 13.75 13.87 -4.15% -1.56% 0% 54774 0.7719 73.67 14.09 0% 0 0% 0 0% 0 0% 0%
20221027 14.95 15.18 14.45 14.47 -3.92% -2.1% 0% 63289 0.9352 89.08 14.78 0% 0 0% 0 0% 0 0% 0%
20221026 14.9 15.25 14.52 15.06 1.14% 1.01% 0% 73526 1.0963 105.53 14.91 0% 0 0% 0 0% 0 0% 0%
20221025 14.37 15.04 14.12 14.89 2.83% 2.13% 0% 62731 0.9148 87.67 14.58 0% 0 0% 0 0% 0 0% 0%
20221024 14.31 15.15 14.3 14.48 1.19% -1.96% 0% 74887 1.106 109.85 14.77 0% 0 0% 0 0% 0 0% 0%
20221021 14.7 14.83 14.28 14.31 -2.72% -1.24% 0% 44239 0.6412 66.02 14.49 0% 0 0% 0 0% 0 0% 0%
20221020 14.59 15.05 14.31 14.71 0.48% 0.14% 0% 67533 0.992 98.76 14.69 0% 0 0% 0 0% 0 0% 0%
20221019 14.85 14.91 14.48 14.64 -3.11% -0.2% 0% 75560 1.1083 107.21 14.67 0% 0 0% 0 0% 0 0% 0%
20221018 14.76 15.68 14.44 15.11 3.21% 0.33% 0% 108414 1.6332 153.11 15.06 0% 0 0% 0 0% 0 0% 0%
20221017 14.25 14.7 14.13 14.64 1.1% 1.31% 0% 51848 0.749 71.74 14.45 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