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
股票代码(例:sz001368)       135条   (进入N通达股票专站) N通达股票成本分析
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 25.49 26.2 25.27 26.17 2.67% 0.62% 0% 48552 1.2628 173.33 26.01 0% 0 0% 0 0% 0 0% 0%
20230927 24.82 25.7 24.7 25.49 2.7% 0.31% 0% 42659 1.0839 143.99 25.41 0% 0 0% 0 0% 0 0% 0%
20230926 24.35 25 24.2 24.82 2.48% 0.57% 0% 31260 0.7716 86.31 24.68 0% 0 0% 0 0% 0 0% 0%
20230925 24.34 24.5 24.13 24.22 -0.53% -0.25% 0% 11043 0.2681 29.91 24.28 0% 0 0% 0 0% 0 0% 0%
20230922 23.98 24.4 23.7 24.35 1.42% 1% 0% 18117 0.4368 45.77 24.11 0% 0 0% 0 0% 0 0% 0%
20230921 24.17 24.39 23.91 24.01 -1.19% -0.41% 0% 17605 0.4244 40.99 24.11 0% 0 0% 0 0% 0 0% 0%
20230920 24.9 24.9 24.26 24.3 -1.46% -0.82% 0% 17777 0.4355 35.87 24.5 0% 0 0% 0 0% 0 0% 0%
20230919 24.97 24.98 24.51 24.66 -1.75% -0.08% 0% 19512 0.4816 33.46 24.68 0% 0 0% 0 0% 0 0% 0%
20230918 24.6 25.2 24.18 25.1 1.01% 0.56% 0% 28527 0.712 41.4 24.96 0% 0 0% 0 0% 0 0% 0%
20230915 24.6 25.42 24.06 24.85 1.02% 0.12% 0% 38998 0.9681 44.53 24.82 0% 0 0% 0 0% 0 0% 0%
20230914 25.27 25.91 24.5 24.6 -5.64% -1.87% 0% 60709 1.5217 69.8 25.07 0% 0 0% 0 0% 0 0% 0%
20230913 25.4 27.18 25.03 26.07 5.04% -0.04% 0% 96484 2.5159 116.48 26.08 0% 0 0% 0 0% 0 0% 0%
20230912 24.7 24.92 24.42 24.82 0.4% 0.53% 0% 31547 0.779 39.33 24.69 0% 0 0% 0 0% 0 0% 0%
20230911 24.8 24.89 24.51 24.72 -0.32% 0.04% 0% 33959 0.8391 42.42 24.71 0% 0 0% 0 0% 0 0% 0%
20230908 25.03 25.28 24.58 24.8 -2.67% 0% 0% 50633 1.2557 62.87 24.8 0% 0 0% 0 0% 0 0% 0%
20230907 26.32 27.53 25.48 25.48 -4.39% -3.52% 0% 83610 2.2083 112.56 26.41 0% 0 0% 0 0% 0 0% 0%
20230906 26.26 27.45 26.26 26.65 1.64% -0.67% 0% 100164 2.6879 145.59 26.83 0% 0 0% 0 0% 0 0% 0%
20230905 27.55 27.88 26.03 26.22 -8.7% -2.35% 0% 122696 3.294 195.4 26.85 0% 0 0% 0 0% 0 0% 0%
20230904 33.24 33.3 28.34 28.72 -5.18% -2.74% 0% 177863 5.2519 339.7 29.53 0% 0 0% 0 0% 0 0% 0%
20230901 29.34 30.29 29.32 30.29 9.99% 0.93% 0% 33555 1.0071 79.96 30.01 0% 0 0% 0 0% 0 0% 0%
20230831 24.8 27.54 24.79 27.54 9.98% 2.34% 0% 46433 1.2494 92.4 26.91 0% 0 0% 0 0% 0 0% 0%
20230830 24.44 25.27 24.27 25.04 2.2% 0.16% 0% 26469 0.6616 47.72 25 0% 0 0% 0 0% 0 0% 0%
20230829 23.05 24.59 23.05 24.5 5.38% 1.91% 0% 28005 0.6733 50.26 24.04 0% 0 0% 0 0% 0 0% 0%
20230828 23.66 24.13 23.03 23.25 3.7% -2.11% 0% 40174 0.9542 67.1 23.75 0% 0 0% 0 0% 0 0% 0%
20230825 24 24 22.3 22.42 -6.82% -2.82% 0% 35896 0.8283 54.2 23.07 0% 0 0% 0 0% 0 0% 0%
20230824 25.37 25.55 23.99 24.06 -5.16% -1.6% 0% 38836 0.9495 63.05 24.45 0% 0 0% 0 0% 0 0% 0%
20230823 26.12 26.62 25.33 25.37 -2.5% -2.24% 0% 39037 1.0132 67.59 25.95 0% 0 0% 0 0% 0 0% 0%
20230822 26.98 27.21 25.71 26.02 -5.38% -1.29% 0% 66710 1.7584 121.76 26.36 0% 0 0% 0 0% 0 0% 0%
20230821 27.19 28.94 26.45 27.5 1.85% 0.26% 0% 82359 2.2595 177.41 27.43 0% 0 0% 0 0% 0 0% 0%
20230818 26.99 27.28 26 27 1.31% 0.56% 0% 67104 1.8018 169.51 26.85 0% 0 0% 0 0% 0 0% 0%
20230817 26.3 27.65 25.8 26.65 2.11% 0.68% 0% 55317 1.4643 162.19 26.47 0% 0 0% 0 0% 0 0% 0%
20230816 26.01 26.78 25.83 26.1 -0.95% -0.5% 0% 45455 1.1925 155.53 26.23 0% 0 0% 0 0% 0 0% 0%
20230815 25.31 26.49 25.26 26.35 3.62% 1.07% 0% 59733 1.5572 246.95 26.07 0% 0 0% 0 0% 0 0% 0%
20230814 25.05 25.52 25.04 25.43 1.03% 0.39% 0% 15450 0.3914 79.6 25.33 0% 0 0% 0 0% 0 0% 0%
20230811 25.45 25.56 25.09 25.17 -1.53% -0.67% 0% 15297 0.3876 78.83 25.34 0% 0 0% 0 0% 0 0% 0%
20230810 24.84 25.66 24.7 25.56 3.23% 1.07% 0% 31124 0.7872 189.64 25.29 0% 0 0% 0 0% 0 0% 0%
20230809 24.47 25.15 24.39 24.76 1.14% 0% 0% 13512 0.3345 81.21 24.76 0% 0 0% 0 0% 0 0% 0%
20230808 24.3 24.55 24.3 24.48 0.53% 0.04% 0% 6098 0.1492 31.84 24.47 0% 0 0% 0 0% 0 0% 0%
20230807 24.5 24.58 24.25 24.35 -1.26% 0.04% 0% 10369 0.2524 43.94 24.34 0% 0 0% 0 0% 0 0% 0%
20230804 24.67 24.84 24.6 24.66 0.33% -0.16% 0% 12642 0.3122 49.19 24.7 0% 0 0% 0 0% 0 0% 0%
20230803 24.95 24.95 24.57 24.58 -1.05% -0.32% 0% 9324 0.2299 29.93 24.66 0% 0 0% 0 0% 0 0% 0%
20230802 24.9 25 24.69 24.84 -0.4% 0.04% 0% 9161 0.2275 26.62 24.83 0% 0 0% 0 0% 0 0% 0%
20230801 25.27 25.3 24.8 24.94 -1.81% -0.28% 0% 17060 0.4267 41.83 25.01 0% 0 0% 0 0% 0 0% 0%
20230731 25.4 25.53 25.1 25.4 -0.47% 0.47% 0% 20369 0.5149 48.98 25.28 0% 0 0% 0 0% 0 0% 0%
20230728 24.91 25.55 24.91 25.52 1.27% 0.47% 0% 18894 0.4799 44.29 25.4 0% 0 0% 0 0% 0 0% 0%
20230727 26.01 26.03 25.08 25.2 -3.26% -0.83% 0% 29091 0.7393 69.41 25.41 0% 0 0% 0 0% 0 0% 0%
20230726 26.4 26.44 25.82 26.05 -1.7% -0.12% 0% 28466 0.7423 69.38 26.08 0% 0 0% 0 0% 0 0% 0%
20230725 25.92 27.24 25.89 26.5 2.24% 0.23% 0% 47328 1.2515 116.55 26.44 0% 0 0% 0 0% 0 0% 0%
20230724 25.69 26.25 25.48 25.92 -1.11% 0.23% 0% 34177 0.8839 91.56 25.86 0% 0 0% 0 0% 0 0% 0%
20230721 25.18 27.7 25.16 26.21 4.09% -0.87% 0% 62744 1.659 184.28 26.44 0% 0 0% 0 0% 0 0% 0%
20230720 26.13 26.2 25.13 25.18 -4.87% -1.49% 0% 44939 1.1488 152.44 25.56 0% 0 0% 0 0% 0 0% 0%
20230719 25.5 26.86 25.36 26.47 3.52% 0.46% 0% 70990 1.8706 277.57 26.35 0% 0 0% 0 0% 0 0% 0%
20230718 25.7 26.09 25.25 25.57 -1.04% 0.16% 0% 29540 0.7543 145.31 25.53 0% 0 0% 0 0% 0 0% 0%
20230717 25.01 25.84 24.73 25.84 2.99% 1.29% 0% 34707 0.8855 171.26 25.51 0% 0 0% 0 0% 0 0% 0%
20230714 25.19 25.3 24.96 25.09 -0.52% -0.24% 0% 11910 0.2995 60.39 25.15 0% 0 0% 0 0% 0 0% 0%
20230713 24.17 25.24 24.13 25.22 4.73% 1.2% 0% 31246 0.7786 132.45 24.92 0% 0 0% 0 0% 0 0% 0%
20230712 25.01 25.34 23.99 24.08 -3.72% -1.83% 0% 29580 0.7255 124.94 24.53 0% 0 0% 0 0% 0 0% 0%
20230711 25 25.03 24.75 25.01 0.4% 0.32% 0% 6190 0.1543 32.06 24.93 0% 0 0% 0 0% 0 0% 0%
20230710 25.07 25.17 24.78 24.91 -0.36% -0.04% 0% 8202 0.2044 41.75 24.92 0% 0 0% 0 0% 0 0% 0%
20230707 25.06 25.13 24.76 25 -0.24% 0.16% 0% 7802 0.1947 40.97 24.96 0% 0 0% 0 0% 0 0% 0%
20230706 24.92 25.35 24.78 25.06 0.48% -0.2% 0% 14680 0.3686 77.85 25.11 0% 0 0% 0 0% 0 0% 0%
20230705 25.51 25.7 24.91 24.94 -1.77% -0.72% 0% 13592 0.3414 74.41 25.12 0% 0 0% 0 0% 0 0% 0%
20230704 25.55 25.88 25.28 25.39 -1.05% -0.74% 0% 28820 0.7371 158.05 25.58 0% 0 0% 0 0% 0 0% 0%
20230703 25.22 25.8 25.2 25.66 0.94% 0.35% 0% 26663 0.6817 163.8 25.57 0% 0 0% 0 0% 0 0% 0%
20230630 24.19 25.5 24.08 25.42 5.83% 1.6% 0% 48978 1.2252 324.98 25.02 0% 0 0% 0 0% 0 0% 0%
20230629 23.81 24.17 23.67 24.02 0.84% 0.08% 0% 10320 0.2477 87.19 24 0% 0 0% 0 0% 0 0% 0%
20230628 23.7 23.92 23.13 23.82 0.68% 1.1% 0% 11236 0.2647 89.15 23.56 0% 0 0% 0 0% 0 0% 0%
20230627 23.35 23.87 23.24 23.66 1.89% 0.21% 0% 7585 0.1791 53.68 23.61 0% 0 0% 0 0% 0 0% 0%
20230626 23.46 23.58 23.18 23.22 -1.02% -0.47% 0% 7363 0.1718 48.62 23.33 0% 0 0% 0 0% 0 0% 0%
20230621 23.94 23.94 23.43 23.46 -1.51% -0.64% 0% 9259 0.2186 60.33 23.61 0% 0 0% 0 0% 0 0% 0%
20230620 24.19 24.2 23.8 23.82 -1.41% -0.58% 0% 10022 0.2401 66.42 23.96 0% 0 0% 0 0% 0 0% 0%
20230619 24.51 24.62 24.15 24.16 -1.91% -0.66% 0% 14930 0.3631 97.06 24.32 0% 0 0% 0 0% 0 0% 0%
20230616 24.61 24.85 24.6 24.63 -0.2% -0.28% 0% 8927 0.2205 59.41 24.7 0% 0 0% 0 0% 0 0% 0%
20230615 24.76 24.89 24.63 24.68 -0.4% -0.28% 0% 10801 0.2673 68.95 24.75 0% 0 0% 0 0% 0 0% 0%
20230614 25.14 25.15 24.75 24.78 -1.2% -0.68% 0% 11392 0.2842 70.76 24.95 0% 0 0% 0 0% 0 0% 0%
20230613 25 25.29 24.86 25.08 -0.28% 0.16% 0% 14523 0.3637 86.73 25.04 0% 0 0% 0 0% 0 0% 0%
20230612 24.28 25.23 24.11 25.15 3.29% 1.21% 0% 24451 0.6077 135.88 24.85 0% 0 0% 0 0% 0 0% 0%
20230609 24.6 24.65 23.93 24.35 -0.61% 0.33% 0% 12886 0.3127 75.26 24.27 0% 0 0% 0 0% 0 0% 0%
20230608 24.55 24.84 24.45 24.5 0.08% -0.49% 0% 8051 0.1982 47.05 24.62 0% 0 0% 0 0% 0 0% 0%
20230607 24.48 24.71 24.42 24.48 0.08% -0.2% 0% 8358 0.205 45.92 24.53 0% 0 0% 0 0% 0 0% 0%
20230606 25.2 25.2 24.45 24.46 -2.94% -1.29% 0% 12771 0.3165 66.6 24.78 0% 0 0% 0 0% 0 0% 0%
20230605 24.77 25.25 24.77 25.2 0.96% 0.44% 0% 11875 0.298 59.76 25.09 0% 0 0% 0 0% 0 0% 0%
20230602 25.17 25.31 24.91 24.96 -0.68% -0.56% 0% 14967 0.3757 72.54 25.1 0% 0 0% 0 0% 0 0% 0%
20230601 24.91 25.27 24.74 25.13 0.88% 0.44% 0% 15912 0.3981 84.43 25.02 0% 0 0% 0 0% 0 0% 0%
20230531 24.89 25.5 24.73 25.11 -0.04% 0.4% 0% 17063 0.4268 88.07 25.01 0% 0 0% 0 0% 0 0% 0%
20230530 24.46 25.9 24.45 25.12 2.57% -0.59% 0% 24790 0.6265 119.18 25.27 0% 0 0% 0 0% 0 0% 0%
20230529 24.78 24.9 24.44 24.49 -1.21% -0.53% 0% 11602 0.2856 57.12 24.62 0% 0 0% 0 0% 0 0% 0%
20230526 25.09 25.2 24.62 24.79 -1.51% 0.08% 0% 15326 0.3797 71.08 24.77 0% 0 0% 0 0% 0 0% 0%
20230525 25.52 25.52 24.82 25.17 -0.12% 0.08% 0% 17494 0.44 85 25.15 0% 0 0% 0 0% 0 0% 0%
20230524 25.01 25.5 25 25.2 0.04% -0.51% 0% 15995 0.4051 80.14 25.33 0% 0 0% 0 0% 0 0% 0%
20230523 25.07 25.46 24.9 25.19 0.08% -0.16% 0% 18629 0.47 94.93 25.23 0% 0 0% 0 0% 0 0% 0%
20230522 24.65 25.39 24.65 25.17 1.66% 0.48% 0% 18153 0.4547 94.04 25.05 0% 0 0% 0 0% 0 0% 0%
20230519 24.7 25.08 24.32 24.76 0.04% 0.36% 0% 12667 0.3125 65.1 24.67 0% 0 0% 0 0% 0 0% 0%
20230518 24.82 25.47 24.69 24.75 -0.76% -1.12% 0% 18658 0.4671 93.18 25.03 0% 0 0% 0 0% 0 0% 0%
20230517 24.51 25.16 24.37 24.94 1.38% 0.81% 0% 14856 0.3676 73.18 24.74 0% 0 0% 0 0% 0 0% 0%
20230516 24.9 24.99 24.58 24.6 -1.91% -0.69% 0% 13989 0.3465 66.09 24.77 0% 0 0% 0 0% 0 0% 0%
20230515 24.3 25.08 23.91 25.08 2.62% 2.16% 0% 25634 0.6294 110.08 24.55 0% 0 0% 0 0% 0 0% 0%
20230510 23.35 23.65 23.35 23.53 0.3% 0.17% 0% 8090 0.19 51.1 23.49 0% 0 0% 0 0% 0 0% 0%
20230509 23.9 23.9 23.35 23.46 -1.47% -0.3% 0% 11746 0.2764 45.45 23.53 0% 0 0% 0 0% 0 0% 0%
20230508 23.54 23.94 23.48 23.81 1.15% 0.51% 0% 10375 0.2458 37.43 23.69 0% 0 0% 0 0% 0 0% 0%
20230505 24 24 23.41 23.54 -2% -0.21% 0% 12983 0.3063 42.8 23.59 0% 0 0% 0 0% 0 0% 0%
20230504 23.66 24.15 23.66 24.02 0.54% 0.25% 0% 13850 0.3318 44.28 23.96 0% 0 0% 0 0% 0 0% 0%
20230428 23.41 23.94 23.38 23.89 2.23% 0.8% 0% 17881 0.4238 53.93 23.7 0% 0 0% 0 0% 0 0% 0%
20230427 23.22 23.69 23.19 23.37 0.17% -0.51% 0% 13959 0.3279 39.19 23.49 0% 0 0% 0 0% 0 0% 0%
20230426 23.33 23.6 23.11 23.33 0% -0.3% 0% 14427 0.3376 36.29 23.4 0% 0 0% 0 0% 0 0% 0%
20230425 24.54 24.65 23.11 23.33 -4.81% -1.27% 0% 24839 0.587 58.3 23.63 0% 0 0% 0 0% 0 0% 0%
20230424 24.34 24.6 24.1 24.51 -0.37% 0.57% 0% 14298 0.3484 31.9 24.37 0% 0 0% 0 0% 0 0% 0%
20230421 25.2 25.56 24.57 24.6 -2.54% -1.99% 0% 23976 0.6017 48.65 25.1 0% 0 0% 0 0% 0 0% 0%
20230420 25.87 25.98 25.19 25.24 -2.74% -0.71% 0% 27096 0.6887 49.74 25.42 0% 0 0% 0 0% 0 0% 0%
20230419 26.67 26.74 25.91 25.95 -2.59% -1.11% 0% 31471 0.8259 47.8 26.24 0% 0 0% 0 0% 0 0% 0%
20230418 26.94 26.94 26.53 26.64 -1.3% -0.11% 0% 22527 0.6009 30.37 26.67 0% 0 0% 0 0% 0 0% 0%
20230417 27.11 27.12 26.77 26.99 -0.37% 0.33% 0% 19821 0.5332 25.46 26.9 0% 0 0% 0 0% 0 0% 0%
20230414 27.13 27.23 26.84 27.09 -0.73% 0.11% 0% 23745 0.6425 28.59 27.06 0% 0 0% 0 0% 0 0% 0%
20230413 26.81 27.53 26.63 27.29 1.34% 0.7% 0% 38616 1.0465 44.45 27.1 0% 0 0% 0 0% 0 0% 0%
20230412 27.29 27.32 26.8 26.93 -1.07% -0.07% 0% 30820 0.8307 32.68 26.95 0% 0 0% 0 0% 0 0% 0%
20230411 27.05 27.33 26.82 27.22 -0.07% 0.29% 0% 31225 0.8474 28.18 27.14 0% 0 0% 0 0% 0 0% 0%
20230410 28.12 28.2 27.07 27.24 -3.75% -0.91% 0% 54620 1.5016 73.3 27.49 0% 0 0% 0 0% 0 0% 0%
20230407 28.65 28.8 28.25 28.3 -3.15% -0.67% 0% 62510 1.7808 90.27 28.49 0% 0 0% 0 0% 0 0% 0%
20230406 30.82 30.82 28.57 29.22 -4.51% -0.14% 0% 126688 3.7071 196.35 29.26 0% 0 0% 0 0% 0 0% 0%
20230404 27.88 30.6 27.65 30.6 9.99% 3.17% 0% 92266 2.737 171.27 29.66 0% 0 0% 0 0% 0 0% 0%
20230403 27.32 28.1 27.27 27.82 0.91% 0.4% 0% 39371 1.0911 77.55 27.71 0% 0 0% 0 0% 0 0% 0%
20230331 26.99 27.9 26.89 27.57 2.11% 0.11% 0% 47217 1.3002 89.23 27.54 0% 0 0% 0 0% 0 0% 0%
20230330 27.02 27.37 26.5 27 -0.52% 0.3% 0% 34797 0.9367 60.76 26.92 0% 0 0% 0 0% 0 0% 0%
20230329 27.42 27.62 26.9 27.14 -2.44% -0.29% 0% 41663 1.1342 65.66 27.22 0% 0 0% 0 0% 0 0% 0%
20230328 26.65 28.28 26.61 27.82 2.81% 1.61% 0% 59820 1.6379 83.42 27.38 0% 0 0% 0 0% 0 0% 0%
20230327 28 28.12 27.06 27.06 0.48% -1.06% 0% 40419 1.1054 48.68 27.35 0% 0 0% 0 0% 0 0% 0%
20230324 27 27.07 26.8 26.93 -0.88% 0% 0% 30253 0.8147 34.05 26.93 0% 0 0% 0 0% 0 0% 0%
20230323 26.8 27.18 26.66 27.17 1.19% 0.82% 0% 40178 1.0829 41.99 26.95 0% 0 0% 0 0% 0 0% 0%
20230322 26.87 27.04 26.63 26.85 -0.07% 0.11% 0% 39764 1.0665 38.88 26.82 0% 0 0% 0 0% 0 0% 0%
20230321 26.7 27.13 26.47 26.87 0.45% -0.04% 0% 41762 1.1226 37.77 26.88 0% 0 0% 0 0% 0 0% 0%
20230320 27.54 27.6 26.67 26.75 -3.43% -0.89% 0% 60612 1.6362 49.71 26.99 0% 0 0% 0 0% 0 0% 0%
20230317 28.38 28.5 27.61 27.7 -2.4% -1% 0% 71495 2.0004 54.43 27.98 0% 0 0% 0 0% 0 0% 0%
20230316 29.3 29.6 28.33 28.38 -5.75% -1.8% 0% 87820 2.538 61.51 28.9 0% 0 0% 0 0% 0 0% 0%
20230315 30.16 31.31 30.1 30.11 -7.55% -1.08% 0% 102487 3.1193 64.94 30.44 0% 0 0% 0 0% 0 0% 0%
20230314 36.17 36.17 32.57 32.57 -10% -3.38% 0% 138832 4.6795 80.27 33.71 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