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天力301152
    4. 返回上一页 刷新
股票代码（例：sz301152）       235条   (进入N天力股票专站) N天力股票成本分析
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 30.99 31.45 30.83 30.88 0.03% -0.48% 0% 18391 0.5706 80.67 31.03 0% 0 0% 0 0% 0 0% 0%
20230927 30.79 31.86 30.73 30.87 -0.26% -0.96% 0% 22340 0.6963 95.18 31.17 0% 0 0% 0 0% 0 0% 0%
20230926 31.4 31.66 30.89 30.95 -2.06% -0.74% 0% 16001 0.4989 63.64 31.18 0% 0 0% 0 0% 0 0% 0%
20230925 31.21 32.25 30.75 31.6 0.7% 0.35% 0% 27975 0.8808 102.3 31.49 0% 0 0% 0 0% 0 0% 0%
20230922 30.69 31.45 30.57 31.38 2.42% 0.84% 0% 17628 0.5485 66.37 31.12 0% 0 0% 0 0% 0 0% 0%
20230921 31.02 31.18 30.46 30.64 -1.42% -0.29% 0% 20279 0.6232 75.99 30.73 0% 0 0% 0 0% 0 0% 0%
20230920 32.06 32.23 31.02 31.08 -4.04% -1.43% 0% 26417 0.8329 99.83 31.53 0% 0 0% 0 0% 0 0% 0%
20230919 32.7 32.89 32.11 32.39 -1.7% -0.12% 0% 17690 0.5737 67.93 32.43 0% 0 0% 0 0% 0 0% 0%
20230918 32.32 33.5 32.18 32.95 1.07% -0.09% 0% 25576 0.8436 94.65 32.98 0% 0 0% 0 0% 0 0% 0%
20230915 32.36 33 31.72 32.6 1.24% 0.34% 0% 24783 0.8051 86.11 32.49 0% 0 0% 0 0% 0 0% 0%
20230914 33.18 33.19 32.14 32.2 -2.95% -0.74% 0% 25357 0.8226 88.35 32.44 0% 0 0% 0 0% 0 0% 0%
20230913 32.58 33.45 32.41 33.18 0.64% 0.51% 0% 37473 1.237 128.03 33.01 0% 0 0% 0 0% 0 0% 0%
20230912 32.22 33.97 32.11 32.97 1.82% -0.3% 0% 38568 1.2753 125.77 33.07 0% 0 0% 0 0% 0 0% 0%
20230911 32.12 32.45 31.78 32.38 0.87% 0.53% 0% 16488 0.531 54.14 32.21 0% 0 0% 0 0% 0 0% 0%
20230908 31.86 32.21 31.71 32.1 0.12% 0.19% 0% 15147 0.4853 47.21 32.04 0% 0 0% 0 0% 0 0% 0%
20230907 32.82 32.88 31.98 32.06 -2.73% -0.77% 0% 23501 0.7593 70.73 32.31 0% 0 0% 0 0% 0 0% 0%
20230906 32.6 33.06 32.4 32.96 0.27% 0.61% 0% 28379 0.9298 84.37 32.76 0% 0 0% 0 0% 0 0% 0%
20230905 32.73 33.25 32.62 32.87 -0.6% 0.06% 0% 31558 1.0366 94.16 32.85 0% 0 0% 0 0% 0 0% 0%
20230904 32.41 33.16 32.15 33.07 2.57% 1.07% 0% 38858 1.2715 114.03 32.72 0% 0 0% 0 0% 0 0% 0%
20230901 32 32.47 32 32.24 -0.22% 0.03% 0% 23550 0.759 69.8 32.23 0% 0 0% 0 0% 0 0% 0%
20230831 32.5 32.75 31.75 32.31 -1.49% 0.5% 0% 36333 1.1682 101.31 32.15 0% 0 0% 0 0% 0 0% 0%
20230830 31.31 33.3 31.31 32.8 -2.7% 0.8% 0% 52054 1.6937 139.03 32.54 0% 0 0% 0 0% 0 0% 0%
20230829 31.5 33.97 31.5 33.71 3.47% 1.66% 0% 27367 0.9075 66.63 33.16 0% 0 0% 0 0% 0 0% 0%
20230828 34.98 35.49 32.3 32.58 -1.6% -3.21% 0% 28552 0.961 62.36 33.66 0% 0 0% 0 0% 0 0% 0%
20230825 34.67 34.69 32.98 33.11 -4.22% -1.63% 0% 27669 0.9313 57.81 33.66 0% 0 0% 0 0% 0 0% 0%
20230824 36.08 36.08 34.45 34.57 -3.46% -1.14% 0% 29482 1.0309 59.58 34.97 0% 0 0% 0 0% 0 0% 0%
20230823 37.17 37.17 35.81 35.81 -3.74% -1.13% 0% 24859 0.9005 46.98 36.22 0% 0 0% 0 0% 0 0% 0%
20230822 38.59 39.29 36.88 37.2 -3.38% -1.35% 0% 30885 1.1647 58.6 37.71 0% 0 0% 0 0% 0 0% 0%
20230821 39.51 39.83 38.27 38.5 -3.68% -1.08% 0% 25546 0.9943 48.39 38.92 0% 0 0% 0 0% 0 0% 0%
20230818 39.25 41.4 39.21 39.97 0.86% -0.42% 0% 34839 1.3984 64.3 40.14 0% 0 0% 0 0% 0 0% 0%
20230817 41 41.99 39.45 39.63 -4.99% -0.85% 0% 45583 1.8221 80.66 39.97 0% 0 0% 0 0% 0 0% 0%
20230816 44.07 46.29 41.49 41.71 -8.09% -4.33% 0% 64646 2.8185 118.74 43.6 0% 0 0% 0 0% 0 0% 0%
20230815 47.85 48.5 39.69 45.38 -3.94% 6.2% 0% 63926 2.7315 120.79 42.73 0% 0 0% 0 0% 0 0% 0%
20230814 49.58 49.86 47 47.24 -5.25% -2.86% 0% 41986 2.0419 91.45 48.63 0% 0 0% 0 0% 0 0% 0%
20230811 51.94 51.94 49.01 49.86 -3.69% -1.58% 0% 41513 2.103 99.04 50.66 0% 0 0% 0 0% 0 0% 0%
20230810 50.2 52.85 49.75 51.77 4.46% -0.14% 0% 55641 2.8847 141.95 51.84 0% 0 0% 0 0% 0 0% 0%
20230809 49 50.43 48.4 49.56 -0.08% -0.58% 0% 31216 1.5561 79.94 49.85 0% 0 0% 0 0% 0 0% 0%
20230808 50.95 50.95 49.38 49.6 -1.7% -0.96% 0% 37034 1.8546 95.12 50.08 0% 0 0% 0 0% 0 0% 0%
20230807 49.6 51.2 49 50.46 1.47% 0.8% 0% 43949 2.1999 114.97 50.06 0% 0 0% 0 0% 0 0% 0%
20230804 51.02 51.12 49.51 49.73 -1.93% -0.92% 0% 44657 2.2413 121.18 50.19 0% 0 0% 0 0% 0 0% 0%
20230803 47.91 50.95 47.8 50.71 5.43% 1.4% 0% 58976 2.9496 156.51 50.01 0% 0 0% 0 0% 0 0% 0%
20230802 50.21 50.21 47.89 48.1 -3.06% -0.97% 0% 34339 1.6678 80.32 48.57 0% 0 0% 0 0% 0 0% 0%
20230801 47.61 49.96 45.89 49.62 4.13% 3.53% 0% 50237 2.4079 102.65 47.93 0% 0 0% 0 0% 0 0% 0%
20230731 47.9 48.8 47.29 47.65 0.42% -0.48% 0% 18502 0.8859 40.47 47.88 0% 0 0% 0 0% 0 0% 0%
20230728 48.51 48.97 46.87 47.45 -1.84% 0% 0% 23342 1.1075 50.96 47.45 0% 0 0% 0 0% 0 0% 0%
20230727 47.05 50.2 47.02 48.34 2.52% -1% 0% 41200 2.0119 96.42 48.83 0% 0 0% 0 0% 0 0% 0%
20230726 46.28 47.89 45.8 47.15 2.26% 0.26% 0% 34038 1.6007 83.45 47.03 0% 0 0% 0 0% 0 0% 0%
20230725 45.96 46.5 45.3 46.11 1.39% 0.24% 0% 31825 1.4639 81.57 46 0% 0 0% 0 0% 0 0% 0%
20230724 47.03 47.44 44.7 45.48 -4.53% -0.5% 0% 34326 1.569 89.76 45.71 0% 0 0% 0 0% 0 0% 0%
20230721 48.96 49.86 47.22 47.64 -4.41% -1.33% 0% 53946 2.6045 158.73 48.28 0% 0 0% 0 0% 0 0% 0%
20230720 50.1 50.68 47.65 49.84 0.56% 0.97% 0% 98769 4.8752 347.16 49.36 0% 0 0% 0 0% 0 0% 0%
20230719 41.35 49.56 41.35 49.56 20% 5.87% 0% 93584 4.381 464.46 46.81 0% 0 0% 0 0% 0 0% 0%
20230718 39.28 41.75 38.62 41.3 5.9% 1.55% 0% 21646 0.8803 166.88 40.67 0% 0 0% 0 0% 0 0% 0%
20230717 38.5 40.2 37.5 39 -1.39% 0.67% 0% 20046 0.7766 168.3 38.74 0% 0 0% 0 0% 0 0% 0%
20230714 40.3 40.4 39.42 39.55 -2.01% -0.6% 0% 7779 0.3095 72.72 39.79 0% 0 0% 0 0% 0 0% 0%
20230713 40.55 41 40.28 40.36 0.32% -0.49% 0% 9011 0.3655 79.37 40.56 0% 0 0% 0 0% 0 0% 0%
20230712 41.41 41.44 40.11 40.23 -2.85% -0.89% 0% 11330 0.4599 89.13 40.59 0% 0 0% 0 0% 0 0% 0%
20230711 40.98 41.57 39.31 41.41 1.12% 2.86% 0% 24972 1.0054 235.58 40.26 0% 0 0% 0 0% 0 0% 0%
20230710 41.7 43.18 40.88 40.95 -2.15% -2.2% 0% 11254 0.4712 109.44 41.87 0% 0 0% 0 0% 0 0% 0%
20230707 42.27 42.27 41.56 41.85 -0.99% 0% 0% 5396 0.2258 51.35 41.85 0% 0 0% 0 0% 0 0% 0%
20230706 42.92 42.99 42 42.27 -1.51% -0.42% 0% 6419 0.2725 81.29 42.45 0% 0 0% 0 0% 0 0% 0%
20230705 43.86 44.08 42.9 42.92 -1.58% -0.97% 0% 5083 0.2203 46.01 43.34 0% 0 0% 0 0% 0 0% 0%
20230704 44.29 44.36 43.45 43.61 -1.07% -0.11% 0% 4858 0.2121 64.08 43.66 0% 0 0% 0 0% 0 0% 0%
20230703 44.33 45.38 43.71 44.08 -1.3% -0.56% 0% 9193 0.4075 119.61 44.33 0% 0 0% 0 0% 0 0% 0%
20230630 43.22 45.73 43.21 44.66 3.12% -0.29% 0% 14489 0.6489 192.53 44.79 0% 0 0% 0 0% 0 0% 0%
20230629 43.8 44.66 43.12 43.31 -2.04% -1.14% 0% 5608 0.2457 77.72 43.81 0% 0 0% 0 0% 0 0% 0%
20230628 44.47 44.47 43.22 44.21 0.5% 0.61% 0% 5514 0.2423 71.65 43.94 0% 0 0% 0 0% 0 0% 0%
20230627 44.5 44.5 43.35 43.99 1.06% 0.37% 0% 4253 0.1864 53.92 43.83 0% 0 0% 0 0% 0 0% 0%
20230626 43.78 44.58 43 43.53 -0.57% -0.62% 0% 7739 0.339 89.21 43.8 0% 0 0% 0 0% 0 0% 0%
20230621 45.15 45.22 43.78 43.78 -2.21% -1.49% 0% 6638 0.295 69.36 44.44 0% 0 0% 0 0% 0 0% 0%
20230620 44.9 45.45 44.7 44.77 -0.29% -0.31% 0% 5375 0.2414 56.33 44.91 0% 0 0% 0 0% 0 0% 0%
20230619 45.53 45.53 44.7 44.9 -0.8% -0.09% 0% 4704 0.2114 47.47 44.94 0% 0 0% 0 0% 0 0% 0%
20230616 45.86 46.03 45.11 45.26 -1.37% -0.31% 0% 6868 0.3118 66.78 45.4 0% 0 0% 0 0% 0 0% 0%
20230615 45.22 46.3 45.21 45.89 0.64% -0.2% 0% 8435 0.3878 75.99 45.98 0% 0 0% 0 0% 0 0% 0%
20230614 45.99 46 44.62 45.6 0.04% 0.91% 0% 9828 0.4441 82.75 45.19 0% 0 0% 0 0% 0 0% 0%
20230613 46.64 47.38 45.56 45.58 -0.96% -1.72% 0% 10069 0.467 85.07 46.38 0% 0 0% 0 0% 0 0% 0%
20230612 45.98 46.39 45.48 46.02 0.04% -0.13% 0% 6836 0.315 55.47 46.08 0% 0 0% 0 0% 0 0% 0%
20230609 45.57 46.42 45.51 46 0.41% -0.02% 0% 11111 0.5112 82.54 46.01 0% 0 0% 0 0% 0 0% 0%
20230608 45.05 46.93 44.88 45.81 1.96% -0.67% 0% 16720 0.7712 118.46 46.12 0% 0 0% 0 0% 0 0% 0%
20230607 45.2 45.36 44.31 44.93 -1.04% 0.27% 0% 7240 0.3244 49.39 44.81 0% 0 0% 0 0% 0 0% 0%
20230606 45.25 46 45.17 45.4 -0.09% -0.46% 0% 8306 0.3788 50.51 45.61 0% 0 0% 0 0% 0 0% 0%
20230605 46 46.35 45.28 45.44 -1.94% -0.57% 0% 8944 0.4087 49.9 45.7 0% 0 0% 0 0% 0 0% 0%
20230602 45.85 47.16 45.12 46.34 1.67% -0.15% 0% 15213 0.706 82.43 46.41 0% 0 0% 0 0% 0 0% 0%
20230601 45.5 46.86 45.06 45.58 0.44% -0.35% 0% 12979 0.5936 47.81 45.74 0% 0 0% 0 0% 0 0% 0%
20230531 44.85 45.41 44.05 45.38 1.41% 1% 0% 10018 0.4501 36.59 44.93 0% 0 0% 0 0% 0 0% 0%
20230530 44.1 45.44 43.93 44.75 0.47% -0.18% 0% 9740 0.4366 48.74 44.83 0% 0 0% 0 0% 0 0% 0%
20230529 45 45.43 44.21 44.54 -1.68% -0.13% 0% 15853 0.707 76.92 44.6 0% 0 0% 0 0% 0 0% 0%
20230526 46.15 46.2 45 45.3 -1.13% -0.15% 0% 14287 0.6482 65.32 45.37 0% 0 0% 0 0% 0 0% 0%
20230525 45.1 46.09 44.52 45.82 0.73% 0.88% 0% 19021 0.864 90.82 45.42 0% 0 0% 0 0% 0 0% 0%
20230524 44.06 46.29 43.84 45.49 2.92% -0.07% 0% 27908 1.2705 142.16 45.52 0% 0 0% 0 0% 0 0% 0%
20230523 43.33 44.99 43.11 44.2 2.08% -0.27% 0% 25093 1.1122 140 44.32 0% 0 0% 0 0% 0 0% 0%
20230522 42.84 44 42.66 43.6 0.93% 0.16% 0% 18701 0.814 113.91 43.53 0% 0 0% 0 0% 0 0% 0%
20230519 42.46 43.64 42.22 43.2 1.77% 0.44% 0% 23651 1.0173 152.7 43.01 0% 0 0% 0 0% 0 0% 0%
20230518 41.22 43.09 40.58 42.45 2.86% 1.65% 0% 19786 0.8263 137.3 41.76 0% 0 0% 0 0% 0 0% 0%
20230517 41.3 41.57 40.68 41.27 -0.55% 0.66% 0% 13810 0.5662 101.45 41 0% 0 0% 0 0% 0 0% 0%
20230516 42.68 43.04 41.11 41.5 -2.76% -0.43% 0% 21778 0.9078 162.24 41.68 0% 0 0% 0 0% 0 0% 0%
20230515 40.05 43.98 39.81 42.68 5.54% 1.84% 0% 37788 1.5836 273.84 41.91 0% 0 0% 0 0% 0 0% 0%
20230510 35.43 36.77 35.26 36.47 2.73% 0.61% 0% 12340 0.4473 71.56 36.25 0% 0 0% 0 0% 0 0% 0%
20230509 36.2 36.2 35.5 35.5 -1.66% -0.53% 0% 8220 0.2934 59.1 35.69 0% 0 0% 0 0% 0 0% 0%
20230508 35.58 36.13 35.51 36.1 1.6% 0.81% 0% 8042 0.288 52.66 35.81 0% 0 0% 0 0% 0 0% 0%
20230505 36.2 36.25 35.35 35.53 -1.85% -0.36% 0% 8760 0.3124 53.12 35.66 0% 0 0% 0 0% 0 0% 0%
20230504 36.56 37.09 36 36.2 -1.17% -0.69% 0% 9039 0.3295 52.26 36.45 0% 0 0% 0 0% 0 0% 0%
20230428 36.18 36.78 36.01 36.63 1.24% 0.41% 0% 10201 0.3721 55.45 36.48 0% 0 0% 0 0% 0 0% 0%
20230427 36.18 36.72 35.8 36.18 -0.5% -0.3% 0% 10792 0.3916 53.05 36.29 0% 0 0% 0 0% 0 0% 0%
20230426 35.25 37.5 35.25 36.36 1.25% -0.05% 0% 15928 0.5795 77.36 36.38 0% 0 0% 0 0% 0 0% 0%
20230425 39.1 39.1 35.15 35.91 -14.09% -0.99% 0% 29819 1.0814 144.35 36.27 0% 0 0% 0 0% 0 0% 0%
20230424 43.07 43.07 41.7 41.8 -3.46% -0.67% 0% 12754 0.5367 74.24 42.08 0% 0 0% 0 0% 0 0% 0%
20230421 45.03 45.67 43.3 43.3 -3.84% -3.11% 0% 14501 0.648 79.93 44.69 0% 0 0% 0 0% 0 0% 0%
20230420 46 46.1 44.88 45.03 -4.48% -0.57% 0% 17437 0.7898 101.57 45.29 0% 0 0% 0 0% 0 0% 0%
20230419 46.25 47.16 45.7 47.14 1.22% 1.68% 0% 14934 0.6923 92.66 46.36 0% 0 0% 0 0% 0 0% 0%
20230418 47.09 47.94 46.55 46.57 -0.53% -1.21% 0% 15486 0.73 98.57 47.14 0% 0 0% 0 0% 0 0% 0%
20230417 46.4 47.21 46.29 46.82 0.32% -0.13% 0% 15479 0.7257 100.78 46.88 0% 0 0% 0 0% 0 0% 0%
20230414 45.55 47.2 45.55 46.67 2.5% 0.17% 0% 21899 1.0203 147.49 46.59 0% 0 0% 0 0% 0 0% 0%
20230413 45.68 46.41 45.45 45.53 -0.78% -0.61% 0% 10154 0.4652 74.94 45.81 0% 0 0% 0 0% 0 0% 0%
20230412 46.15 46.43 45.6 45.89 -1.18% -0.02% 0% 12500 0.5738 95.31 45.9 0% 0 0% 0 0% 0 0% 0%
20230411 46.7 47.13 46.2 46.44 -1.84% -0.21% 0% 17778 0.8274 141.39 46.54 0% 0 0% 0 0% 0 0% 0%
20230410 45.32 47.6 44.46 47.31 4.51% 2.56% 0% 30991 1.4297 265.26 46.13 0% 0 0% 0 0% 0 0% 0%
20230407 45.31 45.8 45.25 45.27 -0.61% -0.53% 0% 7032 0.32 72.01 45.51 0% 0 0% 0 0% 0 0% 0%
20230406 45.05 45.85 44.57 45.55 0.82% 1.13% 0% 10882 0.4901 106.62 45.04 0% 0 0% 0 0% 0 0% 0%
20230404 46.41 46.41 45.1 45.18 -3.13% -0.83% 0% 13781 0.6278 134.94 45.56 0% 0 0% 0 0% 0 0% 0%
20230403 46.02 46.73 45.3 46.64 0.87% 1.02% 0% 11589 0.5351 113.72 46.17 0% 0 0% 0 0% 0 0% 0%
20230331 46.33 47.08 46.2 46.24 -0.43% -0.56% 0% 9745 0.4531 93.68 46.5 0% 0 0% 0 0% 0 0% 0%
20230330 46.1 46.5 45.7 46.44 0.74% 0.65% 0% 7167 0.3307 65.78 46.14 0% 0 0% 0 0% 0 0% 0%
20230329 46.45 46.59 46.05 46.1 -0.24% -0.47% 0% 6643 0.3077 58.6 46.32 0% 0 0% 0 0% 0 0% 0%
20230328 47.13 47.14 46.18 46.21 -2.01% -0.82% 0% 8832 0.4115 75.73 46.59 0% 0 0% 0 0% 0 0% 0%
20230327 46.95 47.16 46.56 47.16 0.13% 0.55% 0% 7712 0.3617 62.12 46.9 0% 0 0% 0 0% 0 0% 0%
20230324 46.49 47.45 46.15 47.1 1.25% 0.19% 0% 10309 0.4846 72.77 47.01 0% 0 0% 0 0% 0 0% 0%
20230323 46.81 47 46.35 46.52 -1.06% -0.17% 0% 10080 0.4697 39.09 46.6 0% 0 0% 0 0% 0 0% 0%
20230322 47.33 47.78 46.87 47.02 -0.65% -0.55% 0% 11452 0.5415 77.01 47.28 0% 0 0% 0 0% 0 0% 0%
20230321 45.9 47.48 45.51 47.33 2.89% 1.68% 0% 14658 0.6823 100.93 46.55 0% 0 0% 0 0% 0 0% 0%
20230320 46.2 46.31 44.95 46 -1.63% 0.86% 0% 14371 0.6555 99.58 45.61 0% 0 0% 0 0% 0 0% 0%
20230317 47.28 47.58 46.48 46.76 -0.79% -0.23% 0% 13463 0.631 99.27 46.87 0% 0 0% 0 0% 0 0% 0%
20230316 48.35 48.35 47.13 47.13 -2.8% -0.95% 0% 11294 0.5374 88.19 47.58 0% 0 0% 0 0% 0 0% 0%
20230315 48.32 48.92 48.22 48.49 0.35% -0.14% 0% 9814 0.4766 80.77 48.56 0% 0 0% 0 0% 0 0% 0%
20230314 48.95 48.99 47.6 48.32 -2.48% 0.19% 0% 16072 0.7751 131.64 48.23 0% 0 0% 0 0% 0 0% 0%
20230313 49.98 50.75 49.33 49.55 1.87% -0.94% 0% 23022 1.1516 211.8 50.02 0% 0 0% 0 0% 0 0% 0%
20230310 48.7 49.37 48.15 48.64 -0.75% -0.04% 0% 11645 0.5667 123.55 48.66 0% 0 0% 0 0% 0 0% 0%
20230309 48.7 49.15 48.02 49.01 0.68% 0.64% 0% 13534 0.6591 153.72 48.7 0% 0 0% 0 0% 0 0% 0%
20230308 48.18 48.77 48.18 48.68 1.04% 0.54% 0% 5789 0.2803 67.14 48.42 0% 0 0% 0 0% 0 0% 0%
20230307 49.4 49.46 48.17 48.18 -2.61% -1.09% 0% 10248 0.4992 118.9 48.71 0% 0 0% 0 0% 0 0% 0%
20230306 49.83 49.83 48.9 49.47 -0.38% 0.39% 0% 8877 0.4375 104.44 49.28 0% 0 0% 0 0% 0 0% 0%
20230303 50 50.16 49.06 49.66 -0.62% 0.08% 0% 7536 0.3739 85.67 49.62 0% 0 0% 0 0% 0 0% 0%
20230302 50.38 50.5 49.9 49.97 -0.66% -0.24% 0% 7189 0.3601 79.33 50.09 0% 0 0% 0 0% 0 0% 0%
20230301 49.63 50.52 49.52 50.3 1.49% 0.2% 0% 9397 0.4717 86.7 50.2 0% 0 0% 0 0% 0 0% 0%
20230228 49.33 49.88 48.88 49.56 0.2% 0.43% 0% 7027 0.3468 61.1 49.35 0% 0 0% 0 0% 0 0% 0%
20230227 50.16 50.19 49.46 49.46 -1.38% -0.7% 0% 7059 0.3516 57.71 49.81 0% 0 0% 0 0% 0 0% 0%
20230224 50.75 50.78 50.08 50.15 -0.83% -0.32% 0% 7128 0.3586 54.73 50.31 0% 0 0% 0 0% 0 0% 0%
20230223 49.79 50.59 49.77 50.57 1.12% 0.72% 0% 11217 0.5632 79.38 50.21 0% 0 0% 0 0% 0 0% 0%
20230222 49.63 50.19 49.61 50.01 -0.34% 0.14% 0% 6025 0.3009 37.87 49.94 0% 0 0% 0 0% 0 0% 0%
20230221 50.16 50.6 49.8 50.18 -0.02% 0% 0% 9825 0.493 50.1 50.18 0% 0 0% 0 0% 0 0% 0%
20230220 49.71 50.2 48.8 50.19 0.62% 1.72% 0% 12396 0.6116 61.47 49.34 0% 0 0% 0 0% 0 0% 0%
20230217 50.15 50.48 49.66 49.88 -0.44% -0.44% 0% 10939 0.548 55.31 50.1 0% 0 0% 0 0% 0 0% 0%
20230216 52.28 52.45 49.74 50.1 -4.13% -2.26% 0% 24376 1.2495 124.15 51.26 0% 0 0% 0 0% 0 0% 0%
20230215 52.68 52.95 52.16 52.26 -0.8% -0.4% 0% 13483 0.7075 73.55 52.47 0% 0 0% 0 0% 0 0% 0%
20230214 52.9 53.06 52.34 52.68 -0.7% 0.17% 0% 14428 0.7588 76.34 52.59 0% 0 0% 0 0% 0 0% 0%
20230213 52.8 53.3 52.67 53.05 0.4% 0.17% 0% 15131 0.8014 80.56 52.96 0% 0 0% 0 0% 0 0% 0%
20230210 52.81 53.17 52.42 52.84 -0.51% 0.17% 0% 16941 0.8937 84.55 52.75 0% 0 0% 0 0% 0 0% 0%
20230209 53.38 53.5 52.4 53.11 -0.26% 0.55% 0% 26634 1.4067 133.86 52.82 0% 0 0% 0 0% 0 0% 0%
20230208 51.79 53.65 51.67 53.25 2.84% 0.47% 0% 41171 2.1822 224.26 53 0% 0 0% 0 0% 0 0% 0%
20230207 51.59 51.89 51.12 51.78 0.39% 0.43% 0% 11645 0.6004 74.86 51.56 0% 0 0% 0 0% 0 0% 0%
20230206 51.43 51.85 51.03 51.58 0.47% 0.04% 0% 11051 0.5698 71.67 51.56 0% 0 0% 0 0% 0 0% 0%
20230203 51.99 52 50.91 51.34 -1.08% -0.12% 0% 13685 0.7034 85.28 51.4 0% 0 0% 0 0% 0 0% 0%
20230202 52.1 52.2 51.54 51.9 -0.92% 0.06% 0% 15642 0.8114 90.76 51.87 0% 0 0% 0 0% 0 0% 0%
20230201 51.97 52.45 51.72 52.38 1.2% 0.5% 0% 19439 1.0132 115.26 52.12 0% 0 0% 0 0% 0 0% 0%
20230131 51 51.8 50.8 51.76 0.54% 0.88% 0% 15057 0.7725 91.22 51.31 0% 0 0% 0 0% 0 0% 0%
20230130 51.55 52.55 51.47 51.48 0.06% -1.08% 0% 27456 1.4287 169.24 52.04 0% 0 0% 0 0% 0 0% 0%
20230120 50.71 51.64 50.5 51.45 1.32% 0.43% 0% 16384 0.8393 107.83 51.23 0% 0 0% 0 0% 0 0% 0%
20230119 50.46 50.87 49.91 50.78 0.32% 0.61% 0% 12650 0.6384 78.78 50.47 0% 0 0% 0 0% 0 0% 0%
20230118 50.5 51.08 50.3 50.62 0.28% 0% 0% 9632 0.4876 58.71 50.62 0% 0 0% 0 0% 0 0% 0%
20230117 50.5 50.87 50.21 50.48 -0.34% -0.14% 0% 10593 0.5355 64.01 50.55 0% 0 0% 0 0% 0 0% 0%
20230116 49.88 50.91 49.75 50.65 0.04% 0.56% 0% 17149 0.8638 101.28 50.37 0% 0 0% 0 0% 0 0% 0%
20230113 49.9 51.7 49.71 50.63 2.7% -0.3% 0% 27670 1.405 167.71 50.78 0% 0 0% 0 0% 0 0% 0%
20230112 48.9 50.15 48.7 49.3 1.32% -0.52% 0% 13617 0.6748 90.09 49.56 0% 0 0% 0 0% 0 0% 0%
20230111 49.97 49.97 48.5 48.66 -2.89% -1.26% 0% 14533 0.7162 95.04 49.28 0% 0 0% 0 0% 0 0% 0%
20230110 49.85 50.33 49.45 50.11 0.26% 0.52% 0% 15042 0.7499 101.88 49.85 0% 0 0% 0 0% 0 0% 0%
20230109 49.99 50.61 49.6 49.98 1.05% -0.36% 0% 15466 0.7758 105.48 50.16 0% 0 0% 0 0% 0 0% 0%
20230106 49.5 50.3 49.35 49.46 -0.7% -0.74% 0% 17884 0.8911 118.32 49.83 0% 0 0% 0 0% 0 0% 0%
20230105 48.38 50.19 48.38 49.81 2.96% 0.55% 0% 22314 1.1055 147.15 49.54 0% 0 0% 0 0% 0 0% 0%
20230104 48.55 48.97 48.02 48.38 -0.86% -0.23% 0% 11255 0.5458 77.25 48.49 0% 0 0% 0 0% 0 0% 0%
20230103 47.82 48.88 47.5 48.8 1.24% 1.04% 0% 14452 0.6981 98.11 48.3 0% 0 0% 0 0% 0 0% 0%
20221230 47.99 48.4 46.9 48.2 1.24% 0.77% 0% 15064 0.7205 97.58 47.83 0% 0 0% 0 0% 0 0% 0%
20221229 47.98 48.5 47.6 47.61 -1.27% -0.96% 0% 10761 0.5173 68.21 48.07 0% 0 0% 0 0% 0 0% 0%
20221228 49.34 49.5 48.2 48.22 -3.04% -0.74% 0% 14744 0.7163 90.96 48.58 0% 0 0% 0 0% 0 0% 0%
20221227 49.51 49.99 49.41 49.73 0.12% 0.06% 0% 10842 0.5388 69.92 49.7 0% 0 0% 0 0% 0 0% 0%
20221226 48.58 50 48.02 49.67 1.33% 0.93% 0% 15083 0.7423 93.68 49.21 0% 0 0% 0 0% 0 0% 0%
20221223 48.73 50.37 48.42 49.02 1.72% -0.93% 0% 19200 0.9501 114.83 49.48 0% 0 0% 0 0% 0 0% 0%
20221222 49.9 50.18 47.52 48.19 -3.29% -1.21% 0% 17824 0.8694 99.1 48.78 0% 0 0% 0 0% 0 0% 0%
20221221 51.1 51.42 49.65 49.83 -2.49% -0.89% 0% 13149 0.6611 67.38 50.28 0% 0 0% 0 0% 0 0% 0%
20221220 51.05 51.78 50.22 51.1 0.71% 0.02% 0% 11702 0.5978 55.03 51.09 0% 0 0% 0 0% 0 0% 0%
20221219 50.85 51.88 50.3 50.74 0.12% -0.65% 0% 14670 0.7492 65.03 51.07 0% 0 0% 0 0% 0 0% 0%
20221216 52.41 52.48 50.5 50.68 -4% -1.21% 0% 21913 1.1241 93.78 51.3 0% 0 0% 0 0% 0 0% 0%
20221215 52.02 52.79 51.65 52.79 1.4% 0.92% 0% 15384 0.8047 66.75 52.31 0% 0 0% 0 0% 0 0% 0%
20221214 51.72 52.19 51.67 52.06 0.46% 0.27% 0% 10470 0.5436 38.34 51.92 0% 0 0% 0 0% 0 0% 0%
20221213 52.2 52.62 51.64 51.82 -0.86% -0.46% 0% 14403 0.7498 49.01 52.06 0% 0 0% 0 0% 0 0% 0%
20221212 53 53.01 51.89 52.27 -1.84% -0.31% 0% 20655 1.0829 69.78 52.43 0% 0 0% 0 0% 0 0% 0%
20221209 54 54.25 53.1 53.25 -1.72% -0.39% 0% 26940 1.4403 92.97 53.46 0% 0 0% 0 0% 0 0% 0%
20221208 54.4 55.78 53.12 54.18 -1.08% -0.99% 0% 34773 1.9028 119.19 54.72 0% 0 0% 0 0% 0 0% 0%
20221207 54.11 55.34 53.72 54.77 1.07% -0.05% 0% 30855 1.6908 97.94 54.8 0% 0 0% 0 0% 0 0% 0%
20221206 53.48 54.47 52.9 54.19 0.61% 0.86% 0% 23133 1.2429 73.73 53.73 0% 0 0% 0 0% 0 0% 0%
20221205 54.48 54.85 53.39 53.86 -1.1% 0.26% 0% 22451 1.206 71.84 53.72 0% 0 0% 0 0% 0 0% 0%
20221202 53.8 54.85 53.7 54.46 -0.26% 0.44% 0% 21977 1.1916 71.51 54.22 0% 0 0% 0 0% 0 0% 0%
20221201 55 56.54 54.6 54.6 -0.36% -1.62% 0% 39966 2.218 130.76 55.5 0% 0 0% 0 0% 0 0% 0%
20221130 53.8 56.18 53.37 54.8 3.1% -0.36% 0% 42736 2.3504 145.02 55 0% 0 0% 0 0% 0 0% 0%
20221129 52.71 53.35 52.41 53.15 0.83% 0.38% 0% 18171 0.9622 64 52.95 0% 0 0% 0 0% 0 0% 0%
20221128 52.23 53.18 51.58 52.71 -0.98% 0.42% 0% 19993 1.0494 68.24 52.49 0% 0 0% 0 0% 0 0% 0%
20221125 55.11 55.49 53.02 53.23 -4.59% -1.66% 0% 35190 1.9048 122.7 54.13 0% 0 0% 0 0% 0 0% 0%
20221124 52.98 57.98 52.73 55.79 5.36% 0.78% 0% 57473 3.1818 211.02 55.36 0% 0 0% 0 0% 0 0% 0%
20221123 52.71 53.28 50.85 52.95 0.53% 1.67% 0% 24366 1.2691 94.96 52.08 0% 0 0% 0 0% 0 0% 0%
20221122 54 54.1 52.36 52.67 -2.77% -1.09% 0% 21427 1.141 83.94 53.25 0% 0 0% 0 0% 0 0% 0%
20221121 53.16 54.27 52.38 54.17 1.63% 0.78% 0% 19839 1.0663 72.76 53.75 0% 0 0% 0 0% 0 0% 0%
20221118 54.64 54.88 53.29 53.3 -3.21% -1.59% 0% 27420 1.4852 88.93 54.16 0% 0 0% 0 0% 0 0% 0%
20221117 54.31 55.48 54 55.07 1.94% 0.25% 0% 26728 1.4682 80.64 54.93 0% 0 0% 0 0% 0 0% 0%
20221116 55.39 55.72 53.82 54.02 -2.77% -1.12% 0% 21568 1.1783 64.38 54.63 0% 0 0% 0 0% 0 0% 0%
20221115 54 55.58 53.5 55.56 2.98% 1.28% 0% 23879 1.3101 69.2 54.86 0% 0 0% 0 0% 0 0% 0%
20221114 55.61 55.61 53.5 53.95 -2.32% -0.75% 0% 22111 1.202 61.81 54.36 0% 0 0% 0 0% 0 0% 0%
20221111 56.55 56.98 55.2 55.23 0.18% -1.39% 0% 25985 1.4555 74.5 56.01 0% 0 0% 0 0% 0 0% 0%
20221110 56.18 56.57 54.8 55.13 -2.2% -0.68% 0% 26819 1.4888 74.47 55.51 0% 0 0% 0 0% 0 0% 0%
20221109 57.06 57.69 56.3 56.37 -1.71% -0.62% 0% 26904 1.5259 72.67 56.72 0% 0 0% 0 0% 0 0% 0%
20221108 57.01 57.98 56.56 57.35 0.79% 0.39% 0% 39072 2.2321 103.16 57.13 0% 0 0% 0 0% 0 0% 0%
20221107 55.25 58.15 55.25 56.9 1.83% -0.39% 0% 54755 3.1277 144.62 57.12 0% 0 0% 0 0% 0 0% 0%
20221104 53.7 56.68 53.34 55.88 4.27% 0.9% 0% 53890 2.9844 136.22 55.38 0% 0 0% 0 0% 0 0% 0%
20221103 52.61 53.9 52.45 53.59 0.94% 0.58% 0% 29199 1.5558 73.55 53.28 0% 0 0% 0 0% 0 0% 0%
20221102 52.44 53.29 52.31 53.09 0.44% 0.44% 0% 34027 1.7986 81.65 52.86 0% 0 0% 0 0% 0 0% 0%
20221101 51.24 52.88 50.8 52.86 3.44% 1.38% 0% 35037 1.8269 79.29 52.14 0% 0 0% 0 0% 0 0% 0%
20221031 50.01 51.45 49.21 51.1 2.06% 0.43% 0% 25385 1.2915 51.69 50.88 0% 0 0% 0 0% 0 0% 0%
20221028 52.01 52.34 49.9 50.07 -5.26% -1.96% 0% 37545 1.9174 74.06 51.07 0% 0 0% 0 0% 0 0% 0%
20221027 54.79 55.97 52.85 52.85 -3.84% -2.71% 0% 45845 2.4901 94.51 54.32 0% 0 0% 0 0% 0 0% 0%
20221026 54.8 55.6 53.51 54.96 -0.34% 0.64% 0% 39589 2.1618 83.53 54.61 0% 0 0% 0 0% 0 0% 0%
20221025 55.55 56.2 53.38 55.15 -1.96% 1.01% 0% 40651 2.2196 84.4 54.6 0% 0 0% 0 0% 0 0% 0%
20221024 56 58.5 55.45 56.25 0.93% -1.64% 0% 59676 3.4127 127.03 57.19 0% 0 0% 0 0% 0 0% 0%
20221021 54.76 56.59 54.21 55.73 1.88% 0.34% 0% 40349 2.241 87.58 55.54 0% 0 0% 0 0% 0 0% 0%
20221020 54 55.17 52.88 54.7 -1.08% 1.45% 0% 45150 2.4347 93.12 53.92 0% 0 0% 0 0% 0 0% 0%
20221019 54.98 57.55 54.98 55.3 -0.61% -1.79% 0% 50005 2.8159 104.54 56.31 0% 0 0% 0 0% 0 0% 0%
20221018 54.6 57.38 54.46 55.64 3.27% -0.63% 0% 67401 3.7737 136.03 55.99 0% 0 0% 0 0% 0 0% 0%
20221017 52.95 53.89 52.1 53.88 0.56% 1.81% 0% 41270 2.1842 78.26 52.92 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