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铖昌001270
    4. 返回上一页 刷新
股票代码（例：sz001270）       267条   (进入N铖昌股票专站) N铖昌股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 80.48 83.48 80.37 82.82 3.05% 0.85% 0% 22579 1.8543 109.18 82.12 0% 0 0% 0 0% 0 0% 0%
20230927 80.3 81.8 79.81 80.37 -0.05% -0.36% 0% 16566 1.3362 81.9 80.66 0% 0 0% 0 0% 0 0% 0%
20230926 81.34 81.36 79.66 80.41 -1.35% 0.07% 0% 15419 1.2389 74.9 80.35 0% 0 0% 0 0% 0 0% 0%
20230925 81.59 82.13 80.1 81.51 -0.17% 0.04% 0% 15316 1.2479 70.35 81.48 0% 0 0% 0 0% 0 0% 0%
20230922 80.51 81.8 79.58 81.65 1.77% 1.25% 0% 19840 1.5999 75.89 80.64 0% 0 0% 0 0% 0 0% 0%
20230921 80.78 82.21 79.67 80.23 -0.46% -0.61% 0% 13587 1.0967 45.56 80.72 0% 0 0% 0 0% 0 0% 0%
20230920 81.59 82.1 80 80.6 -1.01% -0.26% 0% 13241 1.07 37.41 80.81 0% 0 0% 0 0% 0 0% 0%
20230919 83.8 83.8 81.36 81.42 -3.16% -0.63% 0% 19299 1.5814 51.81 81.94 0% 0 0% 0 0% 0 0% 0%
20230918 86.7 86.7 83.5 84.08 -3.5% -0.41% 0% 28395 2.3973 74.76 84.43 0% 0 0% 0 0% 0 0% 0%
20230915 88.37 88.49 86 87.13 -0.72% 0.14% 0% 18381 1.5993 47.34 87.01 0% 0 0% 0 0% 0 0% 0%
20230914 88.37 89 87.24 87.76 -0.69% -0.23% 0% 14144 1.2441 36.99 87.96 0% 0 0% 0 0% 0 0% 0%
20230913 90 90 87.41 88.37 -1.87% -0.11% 0% 19886 1.7593 49.14 88.47 0% 0 0% 0 0% 0 0% 0%
20230912 89.99 91.45 89.34 90.05 0.18% -0.57% 0% 27587 2.4986 65.31 90.57 0% 0 0% 0 0% 0 0% 0%
20230911 93.56 93.57 88.87 89.89 -5.24% -0.49% 0% 53258 4.8108 127.32 90.33 0% 0 0% 0 0% 0 0% 0%
20230908 90.78 95.8 90.45 94.86 4.32% 1.47% 0% 49273 4.6066 130.44 93.49 0% 0 0% 0 0% 0 0% 0%
20230907 90.78 96 89 90.93 0.92% -1.68% 0% 60198 5.5674 175.37 92.48 0% 0 0% 0 0% 0 0% 0%
20230906 90.18 90.86 88.58 90.1 -0.1% 0.6% 0% 32299 2.8928 106.19 89.56 0% 0 0% 0 0% 0 0% 0%
20230905 90.85 92.97 89.5 90.19 -0.94% -0.66% 0% 32819 2.9796 120 90.79 0% 0 0% 0 0% 0 0% 0%
20230904 87.5 92 86.02 91.05 5.14% 1.91% 0% 46119 4.1205 181.74 89.34 0% 0 0% 0 0% 0 0% 0%
20230901 85.93 87.68 85 86.6 -0.33% 0.43% 0% 17342 1.4954 76.86 86.23 0% 0 0% 0 0% 0 0% 0%
20230831 85.8 87.68 84.93 86.89 1.27% 0.24% 0% 39953 3.4631 184.63 86.68 0% 0 0% 0 0% 0 0% 0%
20230830 79 85.8 79 85.8 10% 2.23% 0% 49906 4.1886 248.72 83.93 0% 0 0% 0 0% 0 0% 0%
20230829 72.81 78.36 72.78 78 7.17% 2.67% 0% 26085 1.9816 157.45 75.97 0% 0 0% 0 0% 0 0% 0%
20230828 82 82 71 72.78 -6.43% -3.24% 0% 30241 2.2746 196.49 75.22 0% 0 0% 0 0% 0 0% 0%
20230825 79.57 81.4 77.78 77.78 -3.22% -1.66% 0% 12860 1.0171 82.38 79.09 0% 0 0% 0 0% 0 0% 0%
20230824 79.39 81.36 79 80.37 1.23% 0.11% 0% 12649 1.0155 80.99 80.28 0% 0 0% 0 0% 0 0% 0%
20230823 80.36 80.66 79.07 79.39 -1.64% -0.33% 0% 7190 0.5727 42.57 79.65 0% 0 0% 0 0% 0 0% 0%
20230822 79.74 81.26 78.2 80.71 1.15% 1.04% 0% 11892 0.9499 67.85 79.88 0% 0 0% 0 0% 0 0% 0%
20230821 81.5 83.37 79.7 79.79 -2.1% -1.4% 0% 11726 0.9489 67.37 80.92 0% 0 0% 0 0% 0 0% 0%
20230818 84.32 84.79 81.5 81.5 -3.15% -2.09% 0% 8852 0.7368 51.29 83.24 0% 0 0% 0 0% 0 0% 0%
20230817 80.31 86.99 80.31 84.15 4.24% 0.53% 0% 18056 1.5115 100.84 83.71 0% 0 0% 0 0% 0 0% 0%
20230816 80.33 81.62 80.1 80.73 0% -0.02% 0% 6918 0.5586 38.9 80.75 0% 0 0% 0 0% 0 0% 0%
20230815 83 83.8 80.2 80.73 -3.32% -0.98% 0% 15578 1.2701 86.49 81.53 0% 0 0% 0 0% 0 0% 0%
20230814 87 87 79 83.5 -4.31% 1.57% 0% 28497 2.3428 161.03 82.21 0% 0 0% 0 0% 0 0% 0%
20230811 89.9 89.9 87 87.26 -3% -1.17% 0% 13533 1.1948 87.09 88.29 0% 0 0% 0 0% 0 0% 0%
20230810 87.01 90.86 86.2 89.96 3.46% 1% 0% 22724 2.0241 158.39 89.07 0% 0 0% 0 0% 0 0% 0%
20230809 84.68 87.35 84.4 86.95 2.13% 0.93% 0% 13180 1.1355 94.73 86.15 0% 0 0% 0 0% 0 0% 0%
20230808 87.53 87.8 84.6 85.14 -2.85% -1.26% 0% 12807 1.1044 83.92 86.23 0% 0 0% 0 0% 0 0% 0%
20230807 87.07 89.5 86.5 87.64 0.67% 0.01% 0% 13819 1.211 89.36 87.63 0% 0 0% 0 0% 0 0% 0%
20230804 84.98 87.82 84.84 87.06 1.88% 0.71% 0% 15795 1.3655 101.09 86.45 0% 0 0% 0 0% 0 0% 0%
20230803 84.68 86.17 84.01 85.45 0.72% 0.11% 0% 9441 0.8059 59.3 85.36 0% 0 0% 0 0% 0 0% 0%
20230802 84.41 84.98 83.46 84.84 0.47% 0.74% 0% 8506 0.7164 47.76 84.22 0% 0 0% 0 0% 0 0% 0%
20230801 85.95 86 84 84.44 -1.42% -0.27% 0% 11596 0.9818 60.36 84.67 0% 0 0% 0 0% 0 0% 0%
20230731 83.6 86.3 82.8 85.66 2.38% 0.53% 0% 17776 1.5147 84.88 85.21 0% 0 0% 0 0% 0 0% 0%
20230728 82.98 84.13 82.2 83.67 0.98% 0.35% 0% 12819 1.0688 56.55 83.38 0% 0 0% 0 0% 0 0% 0%
20230727 84.75 85.3 82.64 82.86 -2.29% -0.9% 0% 14517 1.2137 57.61 83.61 0% 0 0% 0 0% 0 0% 0%
20230726 85.25 86.3 84.04 84.8 -0.34% -0.57% 0% 17441 1.4875 65.22 85.29 0% 0 0% 0 0% 0 0% 0%
20230725 85.92 86.86 84.02 85.09 -0.6% 0.09% 0% 17024 1.4472 56.34 85.01 0% 0 0% 0 0% 0 0% 0%
20230724 85.41 86.49 84.6 85.6 0.71% -0.28% 0% 13662 1.1728 38.33 85.84 0% 0 0% 0 0% 0 0% 0%
20230721 86.65 87.49 84.36 85 -2.01% -0.85% 0% 16156 1.3851 38.35 85.73 0% 0 0% 0 0% 0 0% 0%
20230720 90.2 90.75 86.53 86.74 -4.13% -1.57% 0% 25540 2.2506 61.11 88.12 0% 0 0% 0 0% 0 0% 0%
20230719 92.78 92.78 89.18 90.48 -2.73% -0.13% 0% 23435 2.1232 57.59 90.6 0% 0 0% 0 0% 0 0% 0%
20230718 92.06 94.35 91.3 93.02 1.03% 0% 0% 27275 2.5371 64.28 93.02 0% 0 0% 0 0% 0 0% 0%
20230717 95 95.04 91.68 92.07 -3.56% -0.97% 0% 24902 2.3152 58.02 92.97 0% 0 0% 0 0% 0 0% 0%
20230714 97.4 98.49 94.61 95.47 -2.11% -0.54% 0% 31854 3.0578 75.27 95.99 0% 0 0% 0 0% 0 0% 0%
20230713 97.39 98.79 96.4 97.53 1.06% -0.1% 0% 28048 2.7384 69.26 97.63 0% 0 0% 0 0% 0 0% 0%
20230712 102.2 103 96.29 96.51 -5.1% -2.01% 0% 41687 4.1058 112.25 98.49 0% 0 0% 0 0% 0 0% 0%
20230711 97.69 103.55 97.66 101.7 2.85% 0.53% 0% 60844 6.1549 168.3 101.16 0% 0 0% 0 0% 0 0% 0%
20230710 92.75 98.88 89.4 98.88 10% 4% 0% 67921 6.4576 226.78 95.08 0% 0 0% 0 0% 0 0% 0%
20230707 92.33 93.14 89.61 89.89 -3.22% -0.72% 0% 22412 2.0292 85.75 90.54 0% 0 0% 0 0% 0 0% 0%
20230706 93.58 96.18 92.7 92.88 -1.77% -1.09% 0% 23883 2.2425 83.52 93.9 0% 0 0% 0 0% 0 0% 0%
20230705 97 98.58 93.2 94.55 1.9% -1.8% 0% 46781 4.504 188.39 96.28 0% 0 0% 0 0% 0 0% 0%
20230704 89.6 94 89.1 92.79 3.92% 1.34% 0% 31179 2.8546 111.77 91.56 0% 0 0% 0 0% 0 0% 0%
20230703 89.88 93.71 87.3 89.29 2.28% -1.01% 0% 33048 2.981 111.07 90.2 0% 0 0% 0 0% 0 0% 0%
20230630 87.2 88.8 85.72 87.3 -0.11% -0.01% 0% 19986 1.745 70.21 87.31 0% 0 0% 0 0% 0 0% 0%
20230629 83.53 87.79 83.12 87.4 4.47% 1.38% 0% 26521 2.2864 94.46 86.21 0% 0 0% 0 0% 0 0% 0%
20230628 84.77 85.5 82.68 83.66 -1.58% -0.16% 0% 11062 0.9269 41.01 83.79 0% 0 0% 0 0% 0 0% 0%
20230627 85.35 86.08 83.5 85 0.15% 0.37% 0% 14211 1.2036 53.16 84.69 0% 0 0% 0 0% 0 0% 0%
20230626 84.6 87.3 82.8 84.87 -0.45% -0.15% 0% 19332 1.6433 73.11 85 0% 0 0% 0 0% 0 0% 0%
20230621 87 87.69 85.12 85.25 -1.7% -0.84% 0% 20934 1.7997 82.64 85.97 0% 0 0% 0 0% 0 0% 0%
20230620 83.78 87.75 83.41 86.72 3.45% 0.95% 0% 32280 2.7728 128.15 85.9 0% 0 0% 0 0% 0 0% 0%
20230619 82 85.38 81.1 83.83 1.27% 0.68% 0% 32440 2.7011 136.74 83.26 0% 0 0% 0 0% 0 0% 0%
20230616 76.32 83.86 76.02 82.78 8.58% 1.63% 0% 51018 4.1553 226.76 81.45 0% 0 0% 0 0% 0 0% 0%
20230615 77.55 77.76 75.25 76.24 -1.7% 0.01% 0% 13412 1.0224 67.65 76.23 0% 0 0% 0 0% 0 0% 0%
20230614 74.58 77.6 74.09 77.56 3.83% 1.88% 0% 18824 1.433 93.01 76.13 0% 0 0% 0 0% 0 0% 0%
20230613 75.4 75.64 74.02 74.7 -0.97% 0.08% 0% 16606 1.2395 81.63 74.64 0% 0 0% 0 0% 0 0% 0%
20230612 76.62 78.1 75.42 75.43 -2.04% -1.37% 0% 17136 1.3106 82.05 76.48 0% 0 0% 0 0% 0 0% 0%
20230609 79 79 76.8 77 -2.17% -0.62% 0% 15697 1.2162 79.48 77.48 0% 0 0% 0 0% 0 0% 0%
20230608 79.7 80.67 78.52 78.71 -1.24% -1.02% 0% 13716 1.0907 73.2 79.52 0% 0 0% 0 0% 0 0% 0%
20230607 76.28 81.21 75.49 79.7 4.48% 1.89% 0% 24845 1.9433 129.41 78.22 0% 0 0% 0 0% 0 0% 0%
20230606 77.99 78.22 76 76.28 -2.63% -0.88% 0% 11547 0.8887 61.58 76.96 0% 0 0% 0 0% 0 0% 0%
20230605 78.68 81.78 77.82 78.34 -0.38% -1.66% 0% 18091 1.4412 99.81 79.66 0% 0 0% 0 0% 0 0% 0%
20230602 78.08 79.58 75.83 78.64 0.73% 0.91% 0% 13242 1.0319 70.16 77.93 0% 0 0% 0 0% 0 0% 0%
20230601 75.21 78.88 74.7 78.07 2.8% 1.11% 0% 18187 1.4043 107.9 77.21 0% 0 0% 0 0% 0 0% 0%
20230531 76 76.8 74.3 75.94 -1.2% 0.54% 0% 15653 1.1822 88.2 75.53 0% 0 0% 0 0% 0 0% 0%
20230530 81.71 82 74.58 76.86 -7.06% -0.48% 0% 26897 2.0772 134.24 77.23 0% 0 0% 0 0% 0 0% 0%
20230529 82 83.38 82 82.7 0.73% 0.06% 0% 8098 0.6693 46.04 82.65 0% 0 0% 0 0% 0 0% 0%
20230526 81.68 82.55 80.7 82.1 0.47% 0.23% 0% 7412 0.6071 38.92 81.91 0% 0 0% 0 0% 0 0% 0%
20230525 82.4 83.6 81.07 81.72 -1.04% -0.57% 0% 10490 0.8622 55.13 82.19 0% 0 0% 0 0% 0 0% 0%
20230524 80.58 83.39 80.48 82.58 1.82% 0.67% 0% 10840 0.8892 55.09 82.03 0% 0 0% 0 0% 0 0% 0%
20230523 82.5 82.96 81.1 81.1 -1.89% -1.03% 0% 10159 0.8324 50.79 81.94 0% 0 0% 0 0% 0 0% 0%
20230522 84.32 85.66 81.01 82.66 -2.92% 0.22% 0% 19734 1.6276 95.14 82.48 0% 0 0% 0 0% 0 0% 0%
20230519 86.76 87.54 83.11 85.15 -3.29% 0.14% 0% 20208 1.7183 102.93 85.03 0% 0 0% 0 0% 0 0% 0%
20230518 89.1 92.35 87.79 88.05 -1.57% -1.84% 0% 19215 1.7236 105.03 89.7 0% 0 0% 0 0% 0 0% 0%
20230517 89.4 90.74 88.6 89.45 0.11% -0.29% 0% 13124 1.1774 69.38 89.71 0% 0 0% 0 0% 0 0% 0%
20230516 90.38 90.77 88.36 89.35 -1.17% 0.02% 0% 12024 1.0741 61.38 89.33 0% 0 0% 0 0% 0 0% 0%
20230515 87 91.68 86 90.41 3.68% 1.36% 0% 19654 1.7531 93.16 89.2 0% 0 0% 0 0% 0 0% 0%
20230510 121.85 121.85 119.41 120.81 -0.98% 0.54% 0% 7102 0.8534 50.28 120.16 0% 0 0% 0 0% 0 0% 0%
20230509 119.09 124 118.12 122 1.35% 0.32% 0% 14363 1.7467 76.8 121.61 0% 0 0% 0 0% 0 0% 0%
20230508 118.88 123.4 118.5 120.38 2.02% -0.72% 0% 12727 1.5432 65.13 121.25 0% 0 0% 0 0% 0 0% 0%
20230505 120.97 123 117.6 118 -3.4% -0.8% 0% 13423 1.5967 63.78 118.95 0% 0 0% 0 0% 0 0% 0%
20230504 121 123.96 119.18 122.15 0.08% 0.05% 0% 9021 1.1014 39.44 122.09 0% 0 0% 0 0% 0 0% 0%
20230428 121.13 122.6 120.02 122.05 0.64% 0.22% 0% 10514 1.2804 42.22 121.78 0% 0 0% 0 0% 0 0% 0%
20230427 120.76 121.76 117.18 121.27 1.57% 1.35% 0% 16370 1.9588 63.73 119.66 0% 0 0% 0 0% 0 0% 0%
20230426 118 121.85 116.13 119.4 0.76% 0.17% 0% 11810 1.4078 47.14 119.2 0% 0 0% 0 0% 0 0% 0%
20230425 123.66 124.2 117.39 118.5 -4.19% -1.36% 0% 16735 2.0104 67.49 120.13 0% 0 0% 0 0% 0 0% 0%
20230424 128 128.2 121.58 123.68 -3.66% -0.6% 0% 18874 2.3485 78.89 124.43 0% 0 0% 0 0% 0 0% 0%
20230421 133.43 139.68 128.09 128.38 -3.78% -4.27% 0% 29423 3.9457 130.04 134.1 0% 0 0% 0 0% 0 0% 0%
20230420 134.25 135.68 131.5 133.42 0.75% 0.2% 0% 19523 2.5996 92.24 133.16 0% 0 0% 0 0% 0 0% 0%
20230419 133.37 135.3 130.9 132.43 -0.65% -0.38% 0% 20235 2.6898 94.52 132.93 0% 0 0% 0 0% 0 0% 0%
20230418 135 135.01 127.86 133.3 0.17% 1.1% 0% 33615 4.4322 153.19 131.85 0% 0 0% 0 0% 0 0% 0%
20230417 123.32 133.07 123.2 133.07 10% 1.62% 0% 27388 3.5865 126.23 130.95 0% 0 0% 0 0% 0 0% 0%
20230414 119 122.5 118.36 120.97 1.94% 0.07% 0% 14019 1.6947 62.25 120.89 0% 0 0% 0 0% 0 0% 0%
20230413 121.19 121.21 117.98 118.67 -2.14% -0.55% 0% 11034 1.3167 47.66 119.33 0% 0 0% 0 0% 0 0% 0%
20230412 122.34 122.5 120.08 121.27 -1.37% 0.26% 0% 11341 1.3718 45 120.96 0% 0 0% 0 0% 0 0% 0%
20230411 119.95 125.42 118.84 122.95 2.65% 0.37% 0% 18300 2.2418 72.94 122.5 0% 0 0% 0 0% 0 0% 0%
20230410 123.9 124.74 119.2 119.78 -3.5% -1.18% 0% 21476 2.603 81.55 121.21 0% 0 0% 0 0% 0 0% 0%
20230407 125.88 125.98 123 124.13 -0.72% -0.24% 0% 15516 1.9307 61.34 124.43 0% 0 0% 0 0% 0 0% 0%
20230406 120 127 119.02 125.03 2.55% 0.38% 0% 21819 2.7178 81.32 124.56 0% 0 0% 0 0% 0 0% 0%
20230404 119.88 125.1 119.2 121.92 1.58% -0.64% 0% 24166 2.9652 89.65 122.7 0% 0 0% 0 0% 0 0% 0%
20230403 114 123 113.03 120.02 4.24% 0.93% 0% 29841 3.5483 108.93 118.91 0% 0 0% 0 0% 0 0% 0%
20230331 117 117.7 115 115.14 -1.29% -0.63% 0% 18174 2.1058 62.72 115.87 0% 0 0% 0 0% 0 0% 0%
20230330 115.75 117.8 115.65 116.65 -0.62% 0.05% 0% 14885 1.7354 47.43 116.59 0% 0 0% 0 0% 0 0% 0%
20230329 122.9 122.99 114.1 117.38 -6.95% 0.51% 0% 35051 4.0934 109.99 116.78 0% 0 0% 0 0% 0 0% 0%
20230328 126.53 128.45 125 126.15 -1.08% -0.37% 0% 14011 1.7741 49.85 126.62 0% 0 0% 0 0% 0 0% 0%
20230327 121.71 128.5 121.03 127.53 4.79% 1.36% 0% 25629 3.2246 83.38 125.82 0% 0 0% 0 0% 0 0% 0%
20230324 125.18 125.5 121.21 121.7 -3.29% -0.8% 0% 18842 2.3116 61.38 122.68 0% 0 0% 0 0% 0 0% 0%
20230323 118 126 116.68 125.84 5.34% 2.98% 0% 31163 3.8081 112.52 122.2 0% 0 0% 0 0% 0 0% 0%
20230322 120.6 120.6 117.29 119.46 -0.93% 0.78% 0% 20036 2.3751 65.75 118.54 0% 0 0% 0 0% 0 0% 0%
20230321 119.95 122.47 119.68 120.58 0.73% -0.29% 0% 20434 2.471 65.7 120.93 0% 0 0% 0 0% 0 0% 0%
20230320 127 127 119.66 119.71 -7.14% -1.29% 0% 37483 4.5456 117.52 121.27 0% 0 0% 0 0% 0 0% 0%
20230317 138.9 139.29 126.51 128.92 -6.45% -2.3% 0% 39450 5.2058 131.76 131.96 0% 0 0% 0 0% 0 0% 0%
20230316 136.3 142.5 135.6 137.81 0.27% -1.18% 0% 19305 2.692 68.71 139.45 0% 0 0% 0 0% 0 0% 0%
20230315 139.18 140.3 137.06 137.44 -2.87% -0.66% 0% 17825 2.4663 54.66 138.36 0% 0 0% 0 0% 0 0% 0%
20230314 135 144.14 133.48 141.5 4.77% 1.29% 0% 33388 4.6642 98.55 139.7 0% 0 0% 0 0% 0 0% 0%
20230313 137.99 137.99 133.58 135.06 -2.4% 0.04% 0% 18208 2.458 53.33 135 0% 0 0% 0 0% 0 0% 0%
20230310 138 139.49 135.13 138.38 -0.78% 0.57% 0% 14222 1.9568 40.65 137.59 0% 0 0% 0 0% 0 0% 0%
20230309 138.6 141.17 137.28 139.47 -1.17% 0.35% 0% 17165 2.3858 46.96 138.99 0% 0 0% 0 0% 0 0% 0%
20230308 135.99 141.47 135.3 141.12 3.01% 1.2% 0% 25278 3.5251 61.83 139.45 0% 0 0% 0 0% 0 0% 0%
20230307 137.5 139.57 135.1 137 -0.62% -0.32% 0% 23247 3.1951 55.56 137.44 0% 0 0% 0 0% 0 0% 0%
20230306 143.66 144.26 136.55 137.85 -3.53% -1.48% 0% 39415 5.515 99.73 139.92 0% 0 0% 0 0% 0 0% 0%
20230303 148 149 141.6 142.9 -5.99% -0.67% 0% 35371 5.089 99.99 143.87 0% 0 0% 0 0% 0 0% 0%
20230302 151 162.66 146.8 152 2.79% -1.22% 0% 56173 8.6437 181.95 153.88 0% 0 0% 0 0% 0 0% 0%
20230301 144.09 148.86 143.2 147.87 2.42% 1.03% 0% 28989 4.2428 102.07 146.36 0% 0 0% 0 0% 0 0% 0%
20230228 141.9 145.54 140.5 144.38 0.97% 0.76% 0% 25254 3.6187 91.59 143.29 0% 0 0% 0 0% 0 0% 0%
20230227 140.65 144.44 139.94 143 1.7% 0.39% 0% 30637 4.3642 115.01 142.45 0% 0 0% 0 0% 0 0% 0%
20230224 143 144.47 139.8 140.61 -2.69% -0.71% 0% 32755 4.6385 125.78 141.61 0% 0 0% 0 0% 0 0% 0%
20230223 142.82 149.97 141 144.5 3.41% -0.56% 0% 59004 8.5745 231.24 145.32 0% 0 0% 0 0% 0 0% 0%
20230222 129.24 139.74 127.6 139.74 10% 3.66% 0% 34399 4.6374 144.8 134.81 0% 0 0% 0 0% 0 0% 0%
20230221 125.5 130.5 125 127.04 0.66% -0.06% 0% 13556 1.7232 54.15 127.12 0% 0 0% 0 0% 0 0% 0%
20230220 125.43 127.5 123.69 126.21 1.28% 0.65% 0% 10789 1.3529 40.36 125.4 0% 0 0% 0 0% 0 0% 0%
20230217 127.51 128.5 124 124.61 -2.04% -0.9% 0% 13425 1.6881 50.67 125.74 0% 0 0% 0 0% 0 0% 0%
20230216 134 134 126.3 127.21 -5.46% -2.11% 0% 20926 2.7194 82.22 129.95 0% 0 0% 0 0% 0 0% 0%
20230215 131.88 135.19 129.65 134.56 2.33% 1.48% 0% 20600 2.7315 85.22 132.6 0% 0 0% 0 0% 0 0% 0%
20230214 134.32 135.5 130.66 131.5 -1.84% -0.56% 0% 16126 2.1325 68.79 132.24 0% 0 0% 0 0% 0 0% 0%
20230213 136.01 137.88 133.03 133.97 -0.1% -1.05% 0% 25181 3.4093 111.75 135.39 0% 0 0% 0 0% 0 0% 0%
20230210 127.07 139 127.07 134.11 4.5% -0.37% 0% 35074 4.7213 164.74 134.61 0% 0 0% 0 0% 0 0% 0%
20230209 123.39 129.08 121.06 128.34 3.97% 2.17% 0% 28678 3.6024 141.68 125.62 0% 0 0% 0 0% 0 0% 0%
20230208 128 128.98 122 123.44 -2.49% -1.44% 0% 32580 4.0803 171 125.24 0% 0 0% 0 0% 0 0% 0%
20230207 115.01 126.59 114.11 126.59 10% 3.91% 0% 28257 3.4426 166.93 121.83 0% 0 0% 0 0% 0 0% 0%
20230206 118.33 119.76 115 115.08 -2.75% -1.31% 0% 10689 1.2464 65.3 116.61 0% 0 0% 0 0% 0 0% 0%
20230203 116.87 119.1 115.9 118.33 1.13% 0.72% 0% 12894 1.5148 79.12 117.48 0% 0 0% 0 0% 0 0% 0%
20230202 116.8 118.55 115.61 117.01 0.46% -0.2% 0% 14551 1.7061 86.87 117.25 0% 0 0% 0 0% 0 0% 0%
20230201 113.6 117.2 112.9 116.48 2.54% 0.7% 0% 13107 1.5161 79.99 115.67 0% 0 0% 0 0% 0 0% 0%
20230131 114.59 115.08 112.18 113.6 -1.27% 0.19% 0% 11676 1.3239 69.79 113.39 0% 0 0% 0 0% 0 0% 0%
20230130 116.28 116.96 113.88 115.06 -0.2% 0.23% 0% 13229 1.5187 81.71 114.8 0% 0 0% 0 0% 0 0% 0%
20230120 117.14 117.14 113.2 115.29 -1.89% 0.35% 0% 15041 1.7281 92.17 114.89 0% 0 0% 0 0% 0 0% 0%
20230119 112.8 118.26 111.5 117.51 4.73% 1.98% 0% 20314 2.3408 144.45 115.23 0% 0 0% 0 0% 0 0% 0%
20230118 111.87 112.47 109.73 112.2 0.85% 1.15% 0% 10163 1.1273 62.67 110.92 0% 0 0% 0 0% 0 0% 0%
20230117 110.9 114.53 110.78 111.25 0.43% -1.04% 0% 15565 1.7498 95.27 112.42 0% 0 0% 0 0% 0 0% 0%
20230116 110.26 111.7 109.04 110.77 0.44% 0.11% 0% 11361 1.2571 68.24 110.65 0% 0 0% 0 0% 0 0% 0%
20230113 115.4 115.4 108.8 110.29 -4.04% -0.42% 0% 17472 1.935 101.86 110.75 0% 0 0% 0 0% 0 0% 0%
20230112 117.5 117.6 114.89 114.93 -1.42% -0.71% 0% 8372 0.9691 51.08 115.75 0% 0 0% 0 0% 0 0% 0%
20230111 121.33 122.28 116.21 116.59 -4.03% -1.35% 0% 14181 1.676 81.32 118.19 0% 0 0% 0 0% 0 0% 0%
20230110 123.15 123.15 121.02 121.48 -0.69% -0.38% 0% 8899 1.0851 49.93 121.94 0% 0 0% 0 0% 0 0% 0%
20230109 124.51 125 121.18 122.32 -1.75% -0.09% 0% 12482 1.5282 68.81 122.43 0% 0 0% 0 0% 0 0% 0%
20230106 123.71 126.18 123.6 124.5 -0.08% -0.06% 0% 11476 1.4297 68.21 124.58 0% 0 0% 0 0% 0 0% 0%
20230105 124.38 125.5 123.43 124.6 -0.4% 0.12% 0% 10063 1.2523 63.52 124.45 0% 0 0% 0 0% 0 0% 0%
20230104 122.89 126.29 122.89 125.1 1.44% 0.26% 0% 11646 1.4531 75.06 124.77 0% 0 0% 0 0% 0 0% 0%
20230103 123 124.2 121.19 123.33 1.09% 0.42% 0% 13508 1.6589 90.33 122.81 0% 0 0% 0 0% 0 0% 0%
20221230 121.8 123 119.37 122 0.83% 0.8% 0% 13134 1.5896 113.33 121.03 0% 0 0% 0 0% 0 0% 0%
20221229 120.2 125.5 119.34 121 0.79% -0.31% 0% 14529 1.7636 109.06 121.38 0% 0 0% 0 0% 0 0% 0%
20221228 119.98 121 118 120.05 1.74% 0.22% 0% 19316 2.3138 147.23 119.79 0% 0 0% 0 0% 0 0% 0%
20221227 113.96 119.09 112.3 118 5.07% 1.85% 0% 23181 2.6857 176.66 115.86 0% 0 0% 0 0% 0 0% 0%
20221226 102.1 112.31 101 112.31 10% 3.17% 0% 16625 1.8098 126.4 108.86 0% 0 0% 0 0% 0 0% 0%
20221223 103 103.53 101.19 102.1 -1.06% 0% 0% 4948 0.5052 33.29 102.1 0% 0 0% 0 0% 0 0% 0%
20221222 105.99 106.2 103 103.19 -2.81% -1.35% 0% 5799 0.6066 38.09 104.6 0% 0 0% 0 0% 0 0% 0%
20221221 108.1 108.96 103.87 106.17 -2.26% 0.18% 0% 11035 1.1695 69.85 105.98 0% 0 0% 0 0% 0 0% 0%
20221220 108.03 110.27 108 108.63 -0.17% -0.39% 0% 4455 0.4858 27.81 109.05 0% 0 0% 0 0% 0 0% 0%
20221219 112 112.15 108.55 108.81 -1.8% -1.14% 0% 6019 0.6625 35.85 110.07 0% 0 0% 0 0% 0 0% 0%
20221216 112.7 112.7 110.01 110.8 -2.2% -0.07% 0% 8993 0.9971 50.89 110.88 0% 0 0% 0 0% 0 0% 0%
20221215 112.1 116.45 110.25 113.29 -0.87% -0.45% 0% 13509 1.5373 74 113.8 0% 0 0% 0 0% 0 0% 0%
20221214 113.88 116.47 113.48 114.29 2.34% -0.74% 0% 17485 2.0133 110.69 115.14 0% 0 0% 0 0% 0 0% 0%
20221213 114.08 117.95 111.35 111.68 -3.21% -2.17% 0% 16192 1.8485 86.71 114.16 0% 0 0% 0 0% 0 0% 0%
20221212 108.77 117 107.5 115.38 6.05% 1.7% 0% 23275 2.6406 125.03 113.45 0% 0 0% 0 0% 0 0% 0%
20221209 110.5 110.5 107.7 108.8 -1.23% 0.2% 0% 12198 1.3245 65.07 108.58 0% 0 0% 0 0% 0 0% 0%
20221208 112.39 112.88 110 110.15 -2.53% -1.04% 0% 12326 1.372 65.82 111.31 0% 0 0% 0 0% 0 0% 0%
20221207 113.55 116.86 112 113.01 -1.7% -0.84% 0% 15014 1.7112 79.23 113.97 0% 0 0% 0 0% 0 0% 0%
20221206 115 117.44 114.36 114.97 -0.5% -0.48% 0% 11110 1.2834 56.77 115.52 0% 0 0% 0 0% 0 0% 0%
20221205 115.55 116.12 112.35 115.55 0.18% 1.04% 0% 14051 1.6069 66.84 114.36 0% 0 0% 0 0% 0 0% 0%
20221202 113.23 116.9 111.6 115.34 1.85% 0.27% 0% 16705 1.9216 75.74 115.03 0% 0 0% 0 0% 0 0% 0%
20221201 111.8 114.5 110.59 113.24 2.03% 0.12% 0% 15214 1.7207 62.04 113.1 0% 0 0% 0 0% 0 0% 0%
20221130 114.3 114.92 109.5 110.99 -3.16% 0.01% 0% 19246 2.1359 70.61 110.98 0% 0 0% 0 0% 0 0% 0%
20221129 115.38 116.28 113.54 114.61 -0.68% -0.3% 0% 13081 1.5036 47.95 114.95 0% 0 0% 0 0% 0 0% 0%
20221128 115.11 118.4 113.23 115.39 -1.42% 0.19% 0% 14651 1.6874 50.82 115.17 0% 0 0% 0 0% 0 0% 0%
20221125 120.2 120.92 115.55 117.05 -1.68% -0.49% 0% 13674 1.6085 48.25 117.63 0% 0 0% 0 0% 0 0% 0%
20221124 121.9 122.6 117.83 119.05 -1.51% -0.71% 0% 12582 1.5086 43.49 119.9 0% 0 0% 0 0% 0 0% 0%
20221123 124.25 125.15 116.18 120.87 -3.38% 0.71% 0% 20987 2.5188 71.16 120.02 0% 0 0% 0 0% 0 0% 0%
20221122 123.5 127.75 121.43 125.1 1.07% -0.05% 0% 20355 2.5476 71.1 125.16 0% 0 0% 0 0% 0 0% 0%
20221121 120.74 125.06 119.47 123.77 1.04% 0.91% 0% 19998 2.4527 68.34 122.65 0% 0 0% 0 0% 0 0% 0%
20221118 124.46 129.99 122 122.49 -1.93% -2.68% 0% 31671 3.9862 106.49 125.86 0% 0 0% 0 0% 0 0% 0%
20221117 116.4 126.45 113 124.9 6.41% 3.94% 0% 36012 4.3276 116.09 120.17 0% 0 0% 0 0% 0 0% 0%
20221116 120 123.5 117.08 117.38 -2.9% -2.45% 0% 25528 3.0717 84.26 120.33 0% 0 0% 0 0% 0 0% 0%
20221115 114.5 121.5 114.5 120.89 5.19% 0.99% 0% 27453 3.2861 86.9 119.7 0% 0 0% 0 0% 0 0% 0%
20221114 116.5 117.68 113.3 114.93 -1.85% -0.36% 0% 16150 1.8628 48.34 115.34 0% 0 0% 0 0% 0 0% 0%
20221111 118.5 121.35 116.1 117.1 1.39% -1.41% 0% 22683 2.694 63.8 118.77 0% 0 0% 0 0% 0 0% 0%
20221110 119.2 121.38 115 115.5 -4.22% -1.47% 0% 20292 2.3787 56.12 117.22 0% 0 0% 0 0% 0 0% 0%
20221109 121.58 123.19 116.52 120.59 0.45% -0.09% 0% 21657 2.6141 60.86 120.7 0% 0 0% 0 0% 0 0% 0%
20221108 122.97 123.7 119.66 120.05 -2.37% -0.72% 0% 21047 2.5451 58.16 120.92 0% 0 0% 0 0% 0 0% 0%
20221107 129.54 131.6 121.11 122.97 -5.32% -1.09% 0% 32702 4.0658 89.26 124.33 0% 0 0% 0 0% 0 0% 0%
20221104 126 131.1 122.5 129.88 2.44% 1.94% 0% 28500 3.6312 79.85 127.41 0% 0 0% 0 0% 0 0% 0%
20221103 122.9 127.16 122.68 126.79 1.62% 0.69% 0% 23148 2.9147 66.12 125.92 0% 0 0% 0 0% 0 0% 0%
20221102 128.2 129.28 122.6 124.77 -3.88% -0.36% 0% 33644 4.213 97.74 125.22 0% 0 0% 0 0% 0 0% 0%
20221101 132 133.78 127.13 129.8 0.36% 0.02% 0% 32568 4.2265 103.73 129.77 0% 0 0% 0 0% 0 0% 0%
20221031 120.5 131.33 120.5 129.34 5.16% 0.76% 0% 39674 5.0929 133.78 128.37 0% 0 0% 0 0% 0 0% 0%
20221028 126.5 131 122.5 122.99 -1.84% -2.45% 0% 22803 2.8751 81.51 126.08 0% 0 0% 0 0% 0 0% 0%
20221027 127.77 127.8 123.99 125.29 -2.51% -0.31% 0% 21622 2.7174 80.69 125.68 0% 0 0% 0 0% 0 0% 0%
20221026 125 129.27 122 128.52 2.01% 1.52% 0% 25966 3.2872 97.74 126.6 0% 0 0% 0 0% 0 0% 0%
20221025 119 129.88 118.65 125.99 4.54% 0.01% 0% 33888 4.2691 137.56 125.98 0% 0 0% 0 0% 0 0% 0%
20221024 115.95 125.55 115.18 120.52 4.75% 0.38% 0% 30037 3.6062 133.69 120.06 0% 0 0% 0 0% 0 0% 0%
20221021 113.5 116.18 112.94 115.06 0.46% 0.54% 0% 17568 2.0105 84.95 114.44 0% 0 0% 0 0% 0 0% 0%
20221020 111.33 117.99 110 114.53 1.94% -0.36% 0% 25130 2.8885 128.24 114.94 0% 0 0% 0 0% 0 0% 0%
20221019 111.5 115.7 109.81 112.35 0.67% -0.68% 0% 22368 2.5303 114.69 113.12 0% 0 0% 0 0% 0 0% 0%
20221018 111 112.97 108.38 111.6 -0.29% 0.58% 0% 16587 1.8405 80.27 110.96 0% 0 0% 0 0% 0 0% 0%
20221017 104.58 112.12 104.58 111.92 5.39% 2.1% 0% 28179 3.0891 134.02 109.62 0% 0 0% 0 0% 0 0% 0%
20220720 104.99 113.62 104.01 113.62 10% 3.81% 0% 80594 8.8209 162.57 109.45 0% 0 0% 0 0% 0 0% 0%
20220719 93.8 103.29 92.57 103.29 10% 3.92% 0% 51130 5.0816 101.64 99.39 0% 0 0% 0 0% 0 0% 0%
20220718 90.9 94.47 90.5 93.9 3.3% 1.31% 0% 49020 4.5436 86.49 92.69 0% 0 0% 0 0% 0 0% 0%
20220715 86 94.7 85 90.9 5.59% -1.22% 0% 71012 6.5344 114.97 92.02 0% 0 0% 0 0% 0 0% 0%
20220714 83.32 87.38 83.05 86.09 1.29% 0.3% 0% 35295 3.0295 51.76 85.83 0% 0 0% 0 0% 0 0% 0%
20220713 86.97 86.97 83.28 84.99 -3.73% 0.24% 0% 43848 3.7178 59.98 84.79 0% 0 0% 0 0% 0 0% 0%
20220712 85.3 91.33 85.3 88.28 3.53% 0.18% 0% 56302 4.9615 72.67 88.12 0% 0 0% 0 0% 0 0% 0%
20220711 91.15 92.99 83.5 85.27 -7.42% -1.71% 0% 74179 6.4351 86.79 86.75 0% 0 0% 0 0% 0 0% 0%
20220708 93.3 96.74 91.39 92.1 -1.29% -1.61% 0% 46749 4.376 56.38 93.61 0% 0 0% 0 0% 0 0% 0%
20220707 92.38 95 88.9 93.3 0.06% 1.45% 0% 47032 4.3256 51.23 91.97 0% 0 0% 0 0% 0 0% 0%
20220706 91.05 95.66 89.92 93.24 0.59% -0.19% 0% 50423 4.7105 55.94 93.42 0% 0 0% 0 0% 0 0% 0%
20220705 98.02 99.84 90.17 92.69 -7.49% -1.75% 0% 82581 7.7911 80.95 94.34 0% 0 0% 0 0% 0 0% 0%
20220704 111 111 100.19 100.19 -10% -2.74% 0% 87044 8.9661 89.99 103.01 0% 0 0% 0 0% 0 0% 0%
20220701 100 111.32 98.08 111.32 10% 4.9% 0% 77151 8.1875 84.45 106.12 0% 0 0% 0 0% 0 0% 0%
20220630 100.1 102.89 98.01 101.2 1.2% 0.32% 0% 63883 6.4447 72.36 100.88 0% 0 0% 0 0% 0 0% 0%
20220629 111 111.98 99.89 100 -9.9% -2.14% 0% 97958 10.0105 121.05 102.19 0% 0 0% 0 0% 0 0% 0%
20220628 112.11 113.81 105.1 110.99 -3.15% 1.23% 0% 98335 10.781 148.28 109.64 0% 0 0% 0 0% 0 0% 0%
20220627 107.11 115.29 107.01 114.6 7.2% 2.44% 0% 89576 10.0213 161.48 111.87 0% 0 0% 0 0% 0 0% 0%
20220624 106.63 113.16 106 106.9 3.92% -2.08% 0% 103304 11.2777 215.28 109.17 0% 0 0% 0 0% 0 0% 0%
20220623 99.5 102.87 99.13 102.87 10% 1.31% 0% 56233 5.7098 138.58 101.54 0% 0 0% 0 0% 0 0% 0%
20220622 89.07 97.98 86.01 93.52 5% 0.97% 0% 180528 16.7209 470.05 92.62 0% 0 0% 0 0% 0 0% 0%
20220621 85.99 89.07 83.88 89.07 10% 2.34% 0% 124722 10.855 574.33 87.03 0% 0 0% 0 0% 0 0% 0%
20220620 80.97 80.97 80.97 80.97 10% 0% 0% 77751 6.2955 781.27 80.97 0% 0 0% 0 0% 0 0% 0%
20220617 73.61 73.61 73.61 73.61 10% 0% 0% 4278 0.3149 160.16 73.61 0% 0 0% 0 0% 0 0% 0%
20220616 66.92 66.92 66.92 66.92 9.99% 0.01% 0% 1629 0.109 58.92 66.91 0% 0 0% 0 0% 0 0% 0%
20220615 60.84 60.84 60.84 60.84 10% -0.02% 0% 1249 0.076 37.02 60.85 0% 0 0% 0 0% 0 0% 0%
20220614 55.31 55.31 55.31 55.31 10% 0% 0% 2884 0.1595 70.73 55.31 0% 0 0% 0 0% 0 0% 0%
20220613 50.28 50.28 50.28 50.28 10% 0% 0% 7909 0.3977 168.58 50.28 0% 0 0% 0 0% 0 0% 0%
20220610 45.71 45.71 45.71 45.71 10.01% -0.04% 0% 3009 0.1376 69.22 45.73 0% 0 0% 0 0% 0 0% 0%
20220609 41.55 41.55 41.55 41.55 10.01% -0.02% 0% 1896 0.0788 35.89 41.56 0% 0 0% 0 0% 0 0% 0%
20220608 37.77 37.77 37.77 37.77 9.99% 0.08% 0% 1150 0.0434 14.63 37.74 0% 0 0% 0 0% 0 0% 0%
20220607 34.34 34.34 34.34 34.34 9.99% -0.12% 0% 983 0.0338 5.66 34.38 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