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紫建301121
    4. 返回上一页 刷新
股票代码（例：sz301121）       235条   (进入N紫建股票专站) N紫建股票成本分析
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 42 43 41.74 42.57 1.87% 0.19% 0% 17039 0.724 45.03 42.49 0% 0 0% 0 0% 0 0% 0%
20230927 43.55 43.55 41.7 41.79 -4.04% -1.67% 0% 25743 1.094 70.25 42.5 0% 0 0% 0 0% 0 0% 0%
20230926 45.5 45.56 43.44 43.55 -7.54% -2.35% 0% 38595 1.7213 116.27 44.6 0% 0 0% 0 0% 0 0% 0%
20230925 45.01 47.1 43.43 47.1 3.54% 3.52% 0% 56531 2.5723 192.54 45.5 0% 0 0% 0 0% 0 0% 0%
20230922 45.8 45.8 44.36 45.49 -1.75% 1.13% 0% 42487 1.9109 171.5 44.98 0% 0 0% 0 0% 0 0% 0%
20230921 43.21 46.75 42.59 46.3 4.87% 2.5% 0% 62461 2.8211 299.59 45.17 0% 0 0% 0 0% 0 0% 0%
20230920 42.23 44.78 42.1 44.15 2.7% 1.59% 0% 52248 2.2706 326.25 43.46 0% 0 0% 0 0% 0 0% 0%
20230919 40.38 44.5 39 42.99 6.62% 1.54% 0% 44200 1.8715 364.77 42.34 0% 0 0% 0 0% 0 0% 0%
20230918 40.11 41.45 39.7 40.32 1% -0.84% 0% 9265 0.3767 104.84 40.66 0% 0 0% 0 0% 0 0% 0%
20230915 40.66 41.17 39.72 39.92 -1.02% -0.55% 0% 7253 0.2911 83.43 40.14 0% 0 0% 0 0% 0 0% 0%
20230914 41.42 41.69 39.98 40.33 -2.61% -0.37% 0% 5706 0.231 67.8 40.48 0% 0 0% 0 0% 0 0% 0%
20230913 42.39 42.44 40.8 41.41 -2.29% 0.17% 0% 7918 0.3273 94.01 41.34 0% 0 0% 0 0% 0 0% 0%
20230912 42.58 42.74 42.01 42.38 0% 0.02% 0% 6396 0.271 74.03 42.37 0% 0 0% 0 0% 0 0% 0%
20230911 41.45 42.66 40.84 42.38 2.24% 0.69% 0% 8501 0.3578 90.35 42.09 0% 0 0% 0 0% 0 0% 0%
20230908 41.25 41.85 41.18 41.45 0.14% -0.22% 0% 4519 0.1877 47.35 41.54 0% 0 0% 0 0% 0 0% 0%
20230907 42.5 42.5 41.37 41.39 -2.45% -1% 0% 8147 0.3406 83.2 41.81 0% 0 0% 0 0% 0 0% 0%
20230906 41.5 42.49 41.25 42.43 1.85% 0.76% 0% 9938 0.4185 104.97 42.11 0% 0 0% 0 0% 0 0% 0%
20230905 41.17 41.88 41.04 41.66 0.92% 0.19% 0% 7422 0.3086 81.43 41.58 0% 0 0% 0 0% 0 0% 0%
20230904 40.7 41.49 40.3 41.28 1.43% 0.98% 0% 6556 0.268 70.51 40.88 0% 0 0% 0 0% 0 0% 0%
20230901 40.52 41.05 40.35 40.7 -0.02% 0.02% 0% 4982 0.2027 53.62 40.69 0% 0 0% 0 0% 0 0% 0%
20230831 40.81 41.22 40.6 40.71 -1.05% -0.29% 0% 7208 0.2943 74.49 40.83 0% 0 0% 0 0% 0 0% 0%
20230830 40.13 41.35 40.12 41.14 2.82% 0.49% 0% 12124 0.4964 123.31 40.94 0% 0 0% 0 0% 0 0% 0%
20230829 38.05 40.25 37.5 40.01 4.85% 1.37% 0% 12839 0.5067 134.43 39.47 0% 0 0% 0 0% 0 0% 0%
20230828 40.5 40.7 37.9 38.16 -0.7% -3.15% 0% 7777 0.3064 89.42 39.4 0% 0 0% 0 0% 0 0% 0%
20230825 39.75 39.88 38.18 38.43 -3.68% -0.98% 0% 7833 0.304 92.88 38.81 0% 0 0% 0 0% 0 0% 0%
20230824 39.77 40.57 39.2 39.9 0.33% 0% 0% 5945 0.2372 71.76 39.9 0% 0 0% 0 0% 0 0% 0%
20230823 41.05 41.05 39.3 39.77 -3.21% -0.92% 0% 5919 0.2376 66.72 40.14 0% 0 0% 0 0% 0 0% 0%
20230822 41.79 42 39.87 41.09 -0.58% 1.06% 0% 8254 0.3356 88.43 40.66 0% 0 0% 0 0% 0 0% 0%
20230821 42.06 42.14 41.28 41.33 -1.34% -0.74% 0% 5800 0.2415 53.35 41.64 0% 0 0% 0 0% 0 0% 0%
20230818 42.28 43.3 41.8 41.89 -1.53% -1.8% 0% 8285 0.3534 77.46 42.66 0% 0 0% 0 0% 0 0% 0%
20230817 41.36 42.7 40.57 42.54 2.88% 1.89% 0% 8729 0.3644 79.36 41.75 0% 0 0% 0 0% 0 0% 0%
20230816 41.59 42.26 41.3 41.35 -0.58% -1.08% 0% 5034 0.2104 47.57 41.8 0% 0 0% 0 0% 0 0% 0%
20230815 42.1 42.4 41.4 41.59 -1.23% -0.38% 0% 4113 0.1717 38.67 41.75 0% 0 0% 0 0% 0 0% 0%
20230814 41.74 42.18 41.3 42.11 -0.12% 0.96% 0% 5891 0.2457 52.81 41.71 0% 0 0% 0 0% 0 0% 0%
20230811 42.76 43.08 42.11 42.16 -2.14% -0.94% 0% 6602 0.281 59.34 42.56 0% 0 0% 0 0% 0 0% 0%
20230810 42.11 43.23 42 43.08 2.35% 1.01% 0% 10575 0.451 93.85 42.65 0% 0 0% 0 0% 0 0% 0%
20230809 42.4 42.4 41.51 42.09 -0.73% 0.36% 0% 8911 0.3737 78.17 41.94 0% 0 0% 0 0% 0 0% 0%
20230808 44.21 45 41.98 42.4 -3.88% -1.1% 0% 23128 0.9915 190.05 42.87 0% 0 0% 0 0% 0 0% 0%
20230807 44.87 44.99 44.08 44.11 -1.54% -0.59% 0% 5747 0.255 51.96 44.37 0% 0 0% 0 0% 0 0% 0%
20230804 45.2 45.65 44.48 44.8 -1.1% -0.07% 0% 8116 0.3638 64.76 44.83 0% 0 0% 0 0% 0 0% 0%
20230803 45.1 45.54 45 45.3 -0.13% 0.07% 0% 3945 0.1786 26.35 45.27 0% 0 0% 0 0% 0 0% 0%
20230802 45.3 45.54 44.95 45.36 0.53% 0.29% 0% 4477 0.2025 23.41 45.23 0% 0 0% 0 0% 0 0% 0%
20230801 45.96 46.24 44.8 45.12 -1.81% -0.24% 0% 7570 0.3424 37.32 45.23 0% 0 0% 0 0% 0 0% 0%
20230731 45.9 46.47 45.66 45.95 0.28% -0.26% 0% 5361 0.247 25.36 46.07 0% 0 0% 0 0% 0 0% 0%
20230728 46.05 46.11 44.89 45.82 -0.35% 0.79% 0% 8527 0.3876 38.52 45.46 0% 0 0% 0 0% 0 0% 0%
20230727 47 47.37 45.7 45.98 -2.17% -1.01% 0% 10242 0.4757 46.08 46.45 0% 0 0% 0 0% 0 0% 0%
20230726 49.17 49.17 46.82 47 -3.73% -1.28% 0% 10779 0.5132 48.24 47.61 0% 0 0% 0 0% 0 0% 0%
20230725 47.9 49.58 47.9 48.82 1.88% 0.47% 0% 11055 0.5372 49.63 48.59 0% 0 0% 0 0% 0 0% 0%
20230724 47.58 48.83 46.13 47.92 -2.28% 0.5% 0% 12052 0.5746 54.03 47.68 0% 0 0% 0 0% 0 0% 0%
20230721 51.14 52.72 49.04 49.04 -5.22% -3.9% 0% 23870 1.218 119.76 51.03 0% 0 0% 0 0% 0 0% 0%
20230720 50.19 53.7 50.19 51.74 2.5% -0.92% 0% 29492 1.54 166.39 52.22 0% 0 0% 0 0% 0 0% 0%
20230719 49.86 50.9 49.37 50.48 0.22% 0.74% 0% 9818 0.492 63.19 50.11 0% 0 0% 0 0% 0 0% 0%
20230718 49.97 50.42 48.73 50.37 0.74% 1.41% 0% 10608 0.5269 67.05 49.67 0% 0 0% 0 0% 0 0% 0%
20230717 50.06 50.69 49.11 50 -1.34% 0.24% 0% 7204 0.3593 47.4 49.88 0% 0 0% 0 0% 0 0% 0%
20230714 51.34 52.6 50.6 50.68 -1.07% -1.73% 0% 12564 0.6479 81.76 51.57 0% 0 0% 0 0% 0 0% 0%
20230713 50.92 52.18 50.75 51.23 0.61% -0.23% 0% 10747 0.5519 67.22 51.35 0% 0 0% 0 0% 0 0% 0%
20230712 50.37 51.88 49.94 50.92 0.43% -0.49% 0% 11588 0.593 77.37 51.17 0% 0 0% 0 0% 0 0% 0%
20230711 49.65 50.73 49.05 50.7 2.32% 1.6% 0% 8874 0.4428 51.35 49.9 0% 0 0% 0 0% 0 0% 0%
20230710 50.12 50.89 49.45 49.65 -0.22% -0.88% 0% 7077 0.3545 42.17 50.09 0% 0 0% 0 0% 0 0% 0%
20230707 50.5 51.27 49.66 49.76 -2.96% -1.13% 0% 9377 0.4719 52.56 50.33 0% 0 0% 0 0% 0 0% 0%
20230706 50.6 51.66 50.25 51.28 0.47% 0.29% 0% 9431 0.4822 45 51.13 0% 0 0% 0 0% 0 0% 0%
20230705 50.5 53 50.5 51.04 0.47% -0.99% 0% 12954 0.6678 61.13 51.55 0% 0 0% 0 0% 0 0% 0%
20230704 50.84 51.29 49.88 50.8 0.59% 0.45% 0% 9793 0.4952 42.25 50.57 0% 0 0% 0 0% 0 0% 0%
20230703 50.53 52.33 50.38 50.5 -0.28% -1.19% 0% 12801 0.6542 52.47 51.11 0% 0 0% 0 0% 0 0% 0%
20230630 48.75 51.36 48.35 50.64 3.96% 0.78% 0% 18638 0.9365 66.71 50.25 0% 0 0% 0 0% 0 0% 0%
20230629 48.32 49.2 47.13 48.71 0.27% 0.35% 0% 10624 0.5157 35.08 48.54 0% 0 0% 0 0% 0 0% 0%
20230628 51.31 51.84 48.21 48.58 -6.2% -1.58% 0% 19247 0.95 62.97 49.36 0% 0 0% 0 0% 0 0% 0%
20230627 52.38 52.79 51.26 51.79 -1.11% -0.02% 0% 12032 0.6232 41.39 51.8 0% 0 0% 0 0% 0 0% 0%
20230626 53.4 53.4 51.36 52.37 -2.33% 0.29% 0% 14451 0.7547 46.55 52.22 0% 0 0% 0 0% 0 0% 0%
20230621 52.17 54.98 52.15 53.62 1.84% -0.46% 0% 28492 1.5348 84.23 53.87 0% 0 0% 0 0% 0 0% 0%
20230620 53.01 53.44 51.82 52.65 -1.55% 0.11% 0% 17658 0.9286 51.55 52.59 0% 0 0% 0 0% 0 0% 0%
20230619 51.31 53.48 51.15 53.48 3.02% 2.04% 0% 24101 1.2631 64.16 52.41 0% 0 0% 0 0% 0 0% 0%
20230616 50.93 53 50.93 51.91 -2.08% 0.06% 0% 24288 1.2601 56.54 51.88 0% 0 0% 0 0% 0 0% 0%
20230615 56.5 58.4 53 53.01 -1.12% -4.76% 0% 42207 2.3493 99.38 55.66 0% 0 0% 0 0% 0 0% 0%
20230614 52.3 53.7 50.8 53.61 2.04% 2.9% 0% 31670 1.6499 75.35 52.1 0% 0 0% 0 0% 0 0% 0%
20230613 51.91 52.59 51.38 52.54 -0.02% 0.84% 0% 17891 0.9322 44.77 52.1 0% 0 0% 0 0% 0 0% 0%
20230612 51.9 52.7 51.03 52.55 -0.17% 1.29% 0% 22502 1.1674 57.93 51.88 0% 0 0% 0 0% 0 0% 0%
20230609 53.55 53.55 51 52.64 -4.13% 0.86% 0% 36922 1.927 100.1 52.19 0% 0 0% 0 0% 0 0% 0%
20230608 53 58.93 53 54.91 2.92% -1.12% 0% 53210 2.9547 166.82 55.53 0% 0 0% 0 0% 0 0% 0%
20230607 52.94 53.47 52.11 53.35 -1.22% 0.91% 0% 26086 1.3792 90.44 52.87 0% 0 0% 0 0% 0 0% 0%
20230606 53 54.48 52.11 54.01 0.39% 1.2% 0% 43086 2.2997 161.37 53.37 0% 0 0% 0 0% 0 0% 0%
20230605 55 56.1 53.19 53.8 -8.8% -0.96% 0% 67951 3.6911 308.02 54.32 0% 0 0% 0 0% 0 0% 0%
20230602 49.28 58.99 49.28 58.99 20% 2.97% 0% 45688 2.6176 298.25 57.29 0% 0 0% 0 0% 0 0% 0%
20230601 48.25 50.11 48.25 49.16 1.63% -0.41% 0% 12422 0.6131 101.67 49.36 0% 0 0% 0 0% 0 0% 0%
20230531 47.64 50.64 47.1 48.37 1.53% -1.12% 0% 11625 0.5687 96.76 48.92 0% 0 0% 0 0% 0 0% 0%
20230530 47.4 47.75 46.58 47.64 0.65% 0.78% 0% 5953 0.2814 43.21 47.27 0% 0 0% 0 0% 0 0% 0%
20230529 47.3 47.5 46.7 47.33 -0.27% 0.64% 0% 5879 0.2765 41.61 47.03 0% 0 0% 0 0% 0 0% 0%
20230526 49 49 47.19 47.46 -1.9% -0.29% 0% 5678 0.2703 41.72 47.6 0% 0 0% 0 0% 0 0% 0%
20230525 48.1 48.5 47.45 48.38 1.75% 0.69% 0% 5992 0.2879 45.74 48.05 0% 0 0% 0 0% 0 0% 0%
20230524 47.78 48.33 47.4 47.55 -0.56% -0.79% 0% 5041 0.2416 39.69 47.93 0% 0 0% 0 0% 0 0% 0%
20230523 48.83 48.84 47.57 47.82 -2.17% -0.5% 0% 5712 0.2745 48.69 48.06 0% 0 0% 0 0% 0 0% 0%
20230522 48.1 48.97 47.4 48.88 0.62% 1.45% 0% 9507 0.458 85.51 48.18 0% 0 0% 0 0% 0 0% 0%
20230519 46.8 49.94 46.7 48.58 3.83% -0.1% 0% 14770 0.7182 151.67 48.63 0% 0 0% 0 0% 0 0% 0%
20230518 47.5 47.51 46.69 46.79 -1.68% -0.47% 0% 6632 0.3118 75.75 47.01 0% 0 0% 0 0% 0 0% 0%
20230517 46.73 48.62 46.33 47.59 1.41% 0.21% 0% 8636 0.4101 105.19 47.49 0% 0 0% 0 0% 0 0% 0%
20230516 46.8 47.76 46.33 46.93 0.28% -0.13% 0% 7729 0.3632 102.43 46.99 0% 0 0% 0 0% 0 0% 0%
20230515 45.77 46.98 45.61 46.8 2.14% 0.36% 0% 5226 0.2437 69.59 46.63 0% 0 0% 0 0% 0 0% 0%
20230510 45.8 46.98 45.2 46.64 1.15% 0.82% 0% 6959 0.3219 56.72 46.26 0% 0 0% 0 0% 0 0% 0%
20230509 45.02 47.52 43.99 46.11 2.35% 0.33% 0% 10548 0.4848 127.15 45.96 0% 0 0% 0 0% 0 0% 0%
20230508 45.35 45.49 44.8 45.05 0.38% -0.11% 0% 3111 0.1403 36.49 45.1 0% 0 0% 0 0% 0 0% 0%
20230505 45.32 45.54 44.31 44.88 -0.97% 0.18% 0% 4266 0.1911 47.19 44.8 0% 0 0% 0 0% 0 0% 0%
20230504 45.64 46.22 45.05 45.32 -0.74% -0.37% 0% 3779 0.1719 39.92 45.49 0% 0 0% 0 0% 0 0% 0%
20230428 45 45.78 44.94 45.66 1.69% 0.24% 0% 4608 0.2099 46.38 45.55 0% 0 0% 0 0% 0 0% 0%
20230427 45.99 45.99 44.8 44.9 -1.58% -0.84% 0% 6067 0.2747 57.55 45.28 0% 0 0% 0 0% 0 0% 0%
20230426 44 46.06 43.33 45.62 2.91% 0.82% 0% 8727 0.3949 78.54 45.25 0% 0 0% 0 0% 0 0% 0%
20230425 47.87 47.87 43.27 44.33 -6.42% -1.12% 0% 12833 0.5753 109.1 44.83 0% 0 0% 0 0% 0 0% 0%
20230424 48.97 48.97 47.11 47.37 -3.27% -0.71% 0% 8715 0.4158 76.75 47.71 0% 0 0% 0 0% 0 0% 0%
20230421 51.59 51.6 48.96 48.97 -4.69% -2.14% 0% 9234 0.4621 75.56 50.04 0% 0 0% 0 0% 0 0% 0%
20230420 52.96 52.99 50.89 51.38 -2.93% -0.02% 0% 9950 0.5113 80.06 51.39 0% 0 0% 0 0% 0 0% 0%
20230419 53.35 53.65 52.4 52.93 -1.25% -0.13% 0% 6159 0.3264 48.02 53 0% 0 0% 0 0% 0 0% 0%
20230418 54.16 54.48 53.21 53.6 -1.02% -0.19% 0% 8003 0.4298 55.38 53.7 0% 0 0% 0 0% 0 0% 0%
20230417 54.61 54.96 53.91 54.15 -0.4% -0.37% 0% 7001 0.3805 44.29 54.35 0% 0 0% 0 0% 0 0% 0%
20230414 54.08 54.98 53.86 54.37 0.95% -0.35% 0% 8077 0.4407 47.52 54.56 0% 0 0% 0 0% 0 0% 0%
20230413 54.53 55.18 53.8 53.86 -2.57% -0.96% 0% 9653 0.5249 48.68 54.38 0% 0 0% 0 0% 0 0% 0%
20230412 54.88 55.65 54.4 55.28 1.92% 0.4% 0% 11768 0.6479 59.51 55.06 0% 0 0% 0 0% 0 0% 0%
20230411 55.83 55.89 53.7 54.24 -2.15% -0.17% 0% 12561 0.6824 61.65 54.33 0% 0 0% 0 0% 0 0% 0%
20230410 58 58.88 55.08 55.43 -4.15% -1.68% 0% 18359 1.035 89.4 56.38 0% 0 0% 0 0% 0 0% 0%
20230407 58.23 58.71 57.28 57.83 -1.82% 0.03% 0% 12238 0.7075 56.32 57.81 0% 0 0% 0 0% 0 0% 0%
20230406 58.56 59.28 57.8 58.9 1.64% 0.68% 0% 15965 0.934 71.88 58.5 0% 0 0% 0 0% 0 0% 0%
20230404 59.5 59.7 57.39 57.95 -3.32% -0.62% 0% 22274 1.2987 104.38 58.31 0% 0 0% 0 0% 0 0% 0%
20230403 58.59 60.45 58.06 59.94 2.32% 0.44% 0% 21361 1.2748 110.33 59.68 0% 0 0% 0 0% 0 0% 0%
20230331 59.3 59.3 58.16 58.58 -2.82% 0% 0% 18335 1.0741 100.27 58.58 0% 0 0% 0 0% 0 0% 0%
20230330 56.5 60.98 56.5 60.28 7.18% 1.21% 0% 33027 1.9671 196.26 59.56 0% 0 0% 0 0% 0 0% 0%
20230329 56.39 56.98 55.42 56.24 0.59% 0.18% 0% 11465 0.6437 74.52 56.14 0% 0 0% 0 0% 0 0% 0%
20230328 57.96 57.96 55.88 55.91 -3.8% -1.45% 0% 14499 0.8226 97.44 56.73 0% 0 0% 0 0% 0 0% 0%
20230327 59.08 59.28 57.83 58.12 -2.66% -0.46% 0% 20754 1.2119 148.37 58.39 0% 0 0% 0 0% 0 0% 0%
20230324 54.84 60.7 54.21 59.71 8.88% 2.37% 0% 35897 2.094 282.28 58.33 0% 0 0% 0 0% 0 0% 0%
20230323 57.52 57.52 54 54.84 -4.66% -0.62% 0% 20618 1.1378 194.89 55.18 0% 0 0% 0 0% 0 0% 0%
20230322 56.89 57.74 56.75 57.52 1.16% 0.45% 0% 6106 0.3496 68.41 57.26 0% 0 0% 0 0% 0 0% 0%
20230321 54.89 56.92 54.53 56.86 3.23% 1.45% 0% 7276 0.4078 80.29 56.05 0% 0 0% 0 0% 0 0% 0%
20230320 53.8 55.14 53 55.08 2% 1.18% 0% 7328 0.3989 79.31 54.44 0% 0 0% 0 0% 0 0% 0%
20230317 54.48 54.93 53.8 54 -0.53% -0.57% 0% 6629 0.36 69.86 54.31 0% 0 0% 0 0% 0 0% 0%
20230316 56 56 54.05 54.29 -3.33% -0.66% 0% 9569 0.5229 100.4 54.65 0% 0 0% 0 0% 0 0% 0%
20230315 56.48 57.95 55.89 56.16 0.56% -1.28% 0% 7530 0.4284 80.51 56.89 0% 0 0% 0 0% 0 0% 0%
20230314 57.53 58 54.52 55.85 -2.92% -0.23% 0% 9243 0.5174 94.02 55.98 0% 0 0% 0 0% 0 0% 0%
20230313 59.18 59.61 57.45 57.53 -3.49% -0.96% 0% 7103 0.4126 75.8 58.09 0% 0 0% 0 0% 0 0% 0%
20230310 59 59.8 57.71 59.61 0.9% 1.27% 0% 7222 0.4251 75.84 58.86 0% 0 0% 0 0% 0 0% 0%
20230309 58.6 59.61 58.01 59.08 0.84% 0.15% 0% 5730 0.338 60.68 58.99 0% 0 0% 0 0% 0 0% 0%
20230308 57.16 58.86 56.7 58.59 2.77% 0.62% 0% 5868 0.3417 56.86 58.23 0% 0 0% 0 0% 0 0% 0%
20230307 58.92 58.92 57.01 57.01 -2.91% -1.33% 0% 5938 0.3431 53.66 57.78 0% 0 0% 0 0% 0 0% 0%
20230306 59.27 59.52 58.15 58.72 -0.91% -0.12% 0% 8620 0.5068 72.62 58.79 0% 0 0% 0 0% 0 0% 0%
20230303 60.66 60.74 58.81 59.26 -1.5% -0.39% 0% 6685 0.3977 55.42 59.49 0% 0 0% 0 0% 0 0% 0%
20230302 61 61.78 59.9 60.16 -1.68% -1.28% 0% 9403 0.573 72.15 60.94 0% 0 0% 0 0% 0 0% 0%
20230301 60.2 61.19 59.4 61.19 1.56% 1.31% 0% 9194 0.5553 65.83 60.4 0% 0 0% 0 0% 0 0% 0%
20230228 60.08 60.38 59.29 60.25 0.58% 0.69% 0% 6877 0.4115 43.56 59.84 0% 0 0% 0 0% 0 0% 0%
20230227 60.9 61.35 59.6 59.9 -2.11% -0.58% 0% 7867 0.474 45.81 60.25 0% 0 0% 0 0% 0 0% 0%
20230224 61.65 62.3 61 61.19 -0.75% -0.46% 0% 7343 0.4514 39.58 61.47 0% 0 0% 0 0% 0 0% 0%
20230223 62.93 63.01 61 61.65 -2.03% -0.19% 0% 11055 0.6829 53.48 61.77 0% 0 0% 0 0% 0 0% 0%
20230222 62.46 63.36 61.66 62.93 0.51% 0.48% 0% 8466 0.5302 39.32 62.63 0% 0 0% 0 0% 0 0% 0%
20230221 64.5 64.92 61.61 62.61 -2.22% -0.3% 0% 13391 0.8409 59.87 62.8 0% 0 0% 0 0% 0 0% 0%
20230220 64.5 64.7 62.61 64.03 -0.44% 0.69% 0% 9796 0.6229 44.93 63.59 0% 0 0% 0 0% 0 0% 0%
20230217 68.01 68.98 64.31 64.31 -5.43% -2.66% 0% 14711 0.972 69.9 66.07 0% 0 0% 0 0% 0 0% 0%
20230216 71.9 72.2 67.7 68 -5.83% -3.01% 0% 12354 0.8661 62.49 70.11 0% 0 0% 0 0% 0 0% 0%
20230215 73.56 74 71.31 72.21 -2.81% -0.5% 0% 17685 1.2834 88.86 72.57 0% 0 0% 0 0% 0 0% 0%
20230214 74.89 76.31 73.23 74.3 -2.35% -0.52% 0% 12874 0.9616 69.68 74.69 0% 0 0% 0 0% 0 0% 0%
20230213 72.2 76.32 71.06 76.09 3.24% 2.91% 0% 18412 1.3613 102.2 73.94 0% 0 0% 0 0% 0 0% 0%
20230210 70 74.95 68.78 73.7 4.29% 2.29% 0% 22651 1.6321 132.39 72.05 0% 0 0% 0 0% 0 0% 0%
20230209 70.24 72.74 69.11 70.67 1.99% -0.27% 0% 19712 1.3968 125.5 70.86 0% 0 0% 0 0% 0 0% 0%
20230208 66.42 70.29 65.5 69.29 3.26% 1.84% 0% 15303 1.0412 102.67 68.04 0% 0 0% 0 0% 0 0% 0%
20230207 67.57 70.33 66.2 67.1 -0.71% -1.87% 0% 11256 0.7697 81.81 68.38 0% 0 0% 0 0% 0 0% 0%
20230206 68.69 69.2 66.48 67.58 -2.59% -0.03% 0% 11469 0.7753 81.06 67.6 0% 0 0% 0 0% 0 0% 0%
20230203 69.5 71.88 68 69.38 0.99% -0.67% 0% 16049 1.1211 106.18 69.85 0% 0 0% 0 0% 0 0% 0%
20230202 64.7 71.24 64.7 68.7 7.01% 1.06% 0% 25324 1.7214 148.41 67.98 0% 0 0% 0 0% 0 0% 0%
20230201 63.5 65.6 63.1 64.2 1.1% -0.37% 0% 14343 0.9243 90.14 64.44 0% 0 0% 0 0% 0 0% 0%
20230131 62.66 63.5 60.6 63.5 2.27% 2.52% 0% 14063 0.8711 85.43 61.94 0% 0 0% 0 0% 0 0% 0%
20230130 62.3 63.62 61.6 62.09 -0.1% -0.77% 0% 10166 0.6361 60.01 62.57 0% 0 0% 0 0% 0 0% 0%
20230120 62 62.41 61.25 62.15 -0.73% 0.5% 0% 10819 0.669 58.67 61.84 0% 0 0% 0 0% 0 0% 0%
20230119 64.36 64.49 62.6 62.61 -2.73% -0.82% 0% 8745 0.5521 52.17 63.13 0% 0 0% 0 0% 0 0% 0%
20230118 64.18 64.53 63.01 64.37 0.89% 1.07% 0% 8688 0.5533 49.09 63.69 0% 0 0% 0 0% 0 0% 0%
20230117 65.32 66.18 63.65 63.8 -4.06% -1.54% 0% 13933 0.9029 82.31 64.8 0% 0 0% 0 0% 0 0% 0%
20230116 63.02 67 62.35 66.5 3.79% 3.47% 0% 27521 1.7688 169.64 64.27 0% 0 0% 0 0% 0 0% 0%
20230113 59.4 69 58.3 64.07 9.24% -0.45% 0% 33610 2.163 243.02 64.36 0% 0 0% 0 0% 0 0% 0%
20230112 59.24 59.96 58.2 58.65 -1.23% -0.44% 0% 6517 0.3839 55.45 58.91 0% 0 0% 0 0% 0 0% 0%
20230111 61.6 62.9 59.3 59.38 -4.19% -2.29% 0% 14280 0.8678 126.6 60.77 0% 0 0% 0 0% 0 0% 0%
20230110 60.85 62.34 59.71 61.98 2.87% 1.59% 0% 21497 1.3115 199.81 61.01 0% 0 0% 0 0% 0 0% 0%
20230109 54.1 61.8 53.93 60.25 11.24% 3.47% 0% 24812 1.4448 256.71 58.23 0% 0 0% 0 0% 0 0% 0%
20230106 53.74 55.3 53.72 54.16 -0.06% -0.79% 0% 7988 0.4361 98.55 54.59 0% 0 0% 0 0% 0 0% 0%
20230105 52.52 54.64 52.13 54.19 3.51% 0.97% 0% 9795 0.5257 120.6 53.67 0% 0 0% 0 0% 0 0% 0%
20230104 52.65 53.13 52.01 52.35 -0.57% -0.36% 0% 4798 0.2521 57.14 52.54 0% 0 0% 0 0% 0 0% 0%
20230103 51.55 52.68 50.8 52.65 2.13% 1.13% 0% 7126 0.371 75.09 52.06 0% 0 0% 0 0% 0 0% 0%
20221230 52.48 52.86 51.55 51.55 -0.79% -1.15% 0% 4999 0.2607 51.42 52.15 0% 0 0% 0 0% 0 0% 0%
20221229 51.8 52.48 51.41 51.96 -0.08% -0.08% 0% 3654 0.19 30.9 52 0% 0 0% 0 0% 0 0% 0%
20221228 53.7 53.75 51.83 52 -3.08% -0.86% 0% 5771 0.3027 41.36 52.45 0% 0 0% 0 0% 0 0% 0%
20221227 53.38 53.78 51.4 53.65 0.37% 1.98% 0% 9729 0.5118 61.57 52.61 0% 0 0% 0 0% 0 0% 0%
20221226 52.5 53.85 52.2 53.45 1.98% 0.19% 0% 7235 0.386 44.16 53.35 0% 0 0% 0 0% 0 0% 0%
20221223 53.73 53.73 52.2 52.41 -1.45% -0.64% 0% 5979 0.3154 31.79 52.75 0% 0 0% 0 0% 0 0% 0%
20221222 55.66 56.43 53.18 53.18 -3.47% -1.97% 0% 8623 0.4678 40.65 54.25 0% 0 0% 0 0% 0 0% 0%
20221221 57.43 57.59 54.73 55.09 -4.67% -1.57% 0% 12131 0.679 56.68 55.97 0% 0 0% 0 0% 0 0% 0%
20221220 57.35 57.92 54.51 57.79 0.63% 2.85% 0% 14195 0.7976 66.52 56.19 0% 0 0% 0 0% 0 0% 0%
20221219 61.5 62.52 57.23 57.43 -7.16% -3.3% 0% 17575 1.0437 87.32 59.39 0% 0 0% 0 0% 0 0% 0%
20221216 62.38 62.83 61.08 61.86 -1.83% 0.05% 0% 13022 0.8052 68.25 61.83 0% 0 0% 0 0% 0 0% 0%
20221215 60.96 63.44 60.55 63.01 2.71% 1.35% 0% 22281 1.3853 116.16 62.17 0% 0 0% 0 0% 0 0% 0%
20221214 58.5 61.65 58.05 61.35 4.12% 1.61% 0% 22476 1.357 117.16 60.38 0% 0 0% 0 0% 0 0% 0%
20221213 58.95 60.78 58.64 58.92 -0.97% -1.34% 0% 17868 1.0671 84.67 59.72 0% 0 0% 0 0% 0 0% 0%
20221212 61 61.02 57.7 59.5 -1.7% 0.3% 0% 26528 1.5736 125.35 59.32 0% 0 0% 0 0% 0 0% 0%
20221209 58.35 61.99 57.68 60.53 3.74% 0.02% 0% 30849 1.867 153.7 60.52 0% 0 0% 0 0% 0 0% 0%
20221208 57.51 59.26 56.63 58.35 1.39% 0.24% 0% 15732 0.9158 80.3 58.21 0% 0 0% 0 0% 0 0% 0%
20221207 57.76 58.6 57.33 57.55 -0.24% -0.66% 0% 11334 0.6566 52.45 57.93 0% 0 0% 0 0% 0 0% 0%
20221206 58.2 58.98 57.55 57.69 -1.69% -0.62% 0% 12319 0.7151 56.27 58.05 0% 0 0% 0 0% 0 0% 0%
20221205 58.43 58.86 57.33 58.68 0.45% 1.21% 0% 14344 0.8316 64.5 57.98 0% 0 0% 0 0% 0 0% 0%
20221202 58.29 59.27 58.01 58.42 -0.29% -0.31% 0% 15054 0.8821 68.42 58.6 0% 0 0% 0 0% 0 0% 0%
20221201 59.53 59.53 57.83 58.59 -0.39% -0.37% 0% 25941 1.5257 119.21 58.81 0% 0 0% 0 0% 0 0% 0%
20221130 57.33 58.89 55.9 58.82 3.23% 2.26% 0% 31170 1.793 150.15 57.52 0% 0 0% 0 0% 0 0% 0%
20221129 57.21 57.44 55.87 56.98 -0.28% 0.71% 0% 17606 0.9961 91.41 56.58 0% 0 0% 0 0% 0 0% 0%
20221128 54.89 58.5 53.24 57.14 2.6% 0.3% 0% 20276 1.1552 102.2 56.97 0% 0 0% 0 0% 0 0% 0%
20221125 57.94 57.97 55.4 55.69 -4.28% -1.24% 0% 19729 1.1126 103.81 56.39 0% 0 0% 0 0% 0 0% 0%
20221124 54.63 58.9 54.51 58.18 6.28% 1.48% 0% 33947 1.9462 182.21 57.33 0% 0 0% 0 0% 0 0% 0%
20221123 55.93 56.48 52.71 54.74 -2.13% 0.96% 0% 15305 0.8298 83.97 54.22 0% 0 0% 0 0% 0 0% 0%
20221122 56.99 58 55.6 55.93 -2.53% -1.46% 0% 15875 0.901 92.03 56.76 0% 0 0% 0 0% 0 0% 0%
20221121 55.26 57.8 54.52 57.38 3.84% 2.06% 0% 15159 0.8523 84.6 56.22 0% 0 0% 0 0% 0 0% 0%
20221118 57.5 57.8 55.09 55.26 -3.68% -2.02% 0% 14298 0.8064 74.17 56.4 0% 0 0% 0 0% 0 0% 0%
20221117 56.97 57.55 55.77 57.37 0.6% 1.45% 0% 12006 0.6789 55.44 56.55 0% 0 0% 0 0% 0 0% 0%
20221116 58.5 58.5 56.71 57.03 -2.36% -0.52% 0% 13099 0.751 57.2 57.33 0% 0 0% 0 0% 0 0% 0%
20221115 54.46 58.47 54.11 58.41 7.63% 2.62% 0% 24362 1.3867 93.16 56.92 0% 0 0% 0 0% 0 0% 0%
20221114 54.69 54.94 53.57 54.27 -0.48% -0.2% 0% 10158 0.5524 38.98 54.38 0% 0 0% 0 0% 0 0% 0%
20221111 57 57.48 54.31 54.53 -1.75% -2.45% 0% 18464 1.0321 73.12 55.9 0% 0 0% 0 0% 0 0% 0%
20221110 58.23 58.88 55.2 55.5 -3.96% -2.55% 0% 20650 1.176 85.01 56.95 0% 0 0% 0 0% 0 0% 0%
20221109 57.5 58.45 57.36 57.79 -0.05% -0.26% 0% 12605 0.7303 55.14 57.94 0% 0 0% 0 0% 0 0% 0%
20221108 58.53 59.78 57.2 57.82 -1.47% -0.72% 0% 19985 1.164 88 58.24 0% 0 0% 0 0% 0 0% 0%
20221107 59 60.16 57.5 58.68 1.88% -0.02% 0% 27213 1.5972 126.13 58.69 0% 0 0% 0 0% 0 0% 0%
20221104 56 59.95 55.39 57.6 3.28% -0.07% 0% 36477 2.1026 180.36 57.64 0% 0 0% 0 0% 0 0% 0%
20221103 55.12 56.25 53.82 55.77 0.18% 1.71% 0% 27546 1.5104 147.37 54.83 0% 0 0% 0 0% 0 0% 0%
20221102 60.66 60.66 55.11 55.67 7.28% -3.1% 0% 42745 2.4558 252.91 57.45 0% 0 0% 0 0% 0 0% 0%
20221101 51.85 51.97 50.51 51.89 1.61% 1.07% 0% 12832 0.6588 77.78 51.34 0% 0 0% 0 0% 0 0% 0%
20221031 49.65 52.21 49.53 51.07 3.05% -0.35% 0% 9625 0.4933 57.12 51.25 0% 0 0% 0 0% 0 0% 0%
20221028 53.08 53.41 49.15 49.56 -7.38% -2.52% 0% 15105 0.7679 87.73 50.84 0% 0 0% 0 0% 0 0% 0%
20221027 55 56.3 53.23 53.51 -3.03% -2.19% 0% 10377 0.5677 66.6 54.71 0% 0 0% 0 0% 0 0% 0%
20221026 54.4 55.48 52.72 55.18 1.83% 1.83% 0% 12147 0.6582 77.34 54.19 0% 0 0% 0 0% 0 0% 0%
20221025 55.05 55.35 52.78 54.19 -2.45% 0.58% 0% 10635 0.573 68.22 53.88 0% 0 0% 0 0% 0 0% 0%
20221024 56.66 57.9 54.6 55.55 -2.29% -1.91% 0% 10028 0.5679 68.4 56.63 0% 0 0% 0 0% 0 0% 0%
20221021 56.3 58.27 56.29 56.85 0.55% -0.49% 0% 11368 0.6494 77.25 57.13 0% 0 0% 0 0% 0 0% 0%
20221020 55.7 57.6 54.43 56.54 1.44% 0.98% 0% 17190 0.9625 115.11 55.99 0% 0 0% 0 0% 0 0% 0%
20221019 59 59.89 55.66 55.74 -3.53% -3.46% 0% 19770 1.1416 137.51 57.74 0% 0 0% 0 0% 0 0% 0%
20221018 57.61 58.18 56.68 57.78 0.31% 0.68% 0% 13169 0.7558 84.82 57.39 0% 0 0% 0 0% 0 0% 0%
20221017 57.06 57.86 56.11 57.6 0.91% 0.84% 0% 10679 0.61 67.54 57.12 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