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锐捷301165
    4. 返回上一页 刷新
股票代码（例：sz301165）       209条   (进入N锐捷股票专站) N锐捷股票成本分析
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 44 44.87 43.55 43.6 -0.07% -1% 0% 37310 1.643 68.56 44.04 0% 0 0% 0 0% 0 0% 0%
20230927 44.07 44.78 43.59 43.63 -1.58% -1% 0% 40056 1.7653 64.82 44.07 0% 0 0% 0 0% 0 0% 0%
20230926 44.07 45.72 44.07 44.33 0.8% -1.18% 0% 65453 2.9363 91.64 44.86 0% 0 0% 0 0% 0 0% 0%
20230925 44.9 45.58 43.9 43.98 -2.07% -1.43% 0% 49887 2.2258 67.82 44.62 0% 0 0% 0 0% 0 0% 0%
20230922 41.5 45.1 41.37 44.91 8.22% 2.28% 0% 75621 3.3203 101.78 43.91 0% 0 0% 0 0% 0 0% 0%
20230921 41.6 42.94 41.5 41.5 -1.66% -1.73% 0% 33088 1.3974 46.08 42.23 0% 0 0% 0 0% 0 0% 0%
20230920 40.5 42.9 40.5 42.2 4.2% 0.12% 0% 59123 2.4918 83.47 42.15 0% 0 0% 0 0% 0 0% 0%
20230919 41.5 41.79 39.41 40.5 -2.69% -0.05% 0% 49611 2.0101 70.81 40.52 0% 0 0% 0 0% 0 0% 0%
20230918 41.82 42.96 41.41 41.62 -2.87% -1% 0% 43482 1.8278 66.02 42.04 0% 0 0% 0 0% 0 0% 0%
20230915 46.56 46.7 42.6 42.85 -8.48% -2.83% 0% 84614 3.7316 137.77 44.1 0% 0 0% 0 0% 0 0% 0%
20230914 48.35 48.94 46.3 46.82 -4.84% -1.8% 0% 104021 4.9594 200.21 47.68 0% 0 0% 0 0% 0 0% 0%
20230913 47.4 49.2 46.72 49.2 5.31% 2.86% 0% 138757 6.6374 309.11 47.83 0% 0 0% 0 0% 0 0% 0%
20230912 45.01 47.89 45 46.72 3.41% 0.49% 0% 81931 3.8089 226.35 46.49 0% 0 0% 0 0% 0 0% 0%
20230911 43.99 46.33 43.38 45.18 2.99% 0.87% 0% 45725 2.048 138.81 44.79 0% 0 0% 0 0% 0 0% 0%
20230908 43.76 44.09 42.8 43.87 0.37% 1.01% 0% 23627 1.0262 66.44 43.43 0% 0 0% 0 0% 0 0% 0%
20230907 44.8 45.16 43.71 43.71 -3.21% -0.91% 0% 21040 0.9281 54.84 44.11 0% 0 0% 0 0% 0 0% 0%
20230906 44.32 45.2 43.88 45.16 1.28% 1.19% 0% 23234 1.037 55.01 44.63 0% 0 0% 0 0% 0 0% 0%
20230905 45.1 45.41 44.3 44.59 -1.68% -0.42% 0% 29572 1.3241 69.82 44.78 0% 0 0% 0 0% 0 0% 0%
20230904 45.59 45.89 44.67 45.35 -0.11% 0.6% 0% 26824 1.2092 63.08 45.08 0% 0 0% 0 0% 0 0% 0%
20230901 44.99 46.1 44.99 45.4 0.84% -0.35% 0% 31350 1.4284 74.63 45.56 0% 0 0% 0 0% 0 0% 0%
20230831 45.38 46.32 44.95 45.02 -1.53% -1.32% 0% 36455 1.6631 87.56 45.62 0% 0 0% 0 0% 0 0% 0%
20230830 44.39 45.94 44.26 45.72 2.93% 1.02% 0% 44014 1.9919 107.54 45.26 0% 0 0% 0 0% 0 0% 0%
20230829 43.33 44.63 42.8 44.42 2.52% 1.05% 0% 38753 1.7035 93.36 43.96 0% 0 0% 0 0% 0 0% 0%
20230828 43.91 44.6 42.96 43.33 4.81% -0.62% 0% 62634 2.7306 152.34 43.6 0% 0 0% 0 0% 0 0% 0%
20230825 42.4 43.55 41.2 41.34 -8.05% -1.71% 0% 59522 2.5034 152.05 42.06 0% 0 0% 0 0% 0 0% 0%
20230824 47.3 47.71 44.2 44.96 -4.3% -1.9% 0% 62264 2.8535 186.44 45.83 0% 0 0% 0 0% 0 0% 0%
20230823 48 48.21 46.75 46.98 -3.39% -0.91% 0% 24375 1.1557 83.63 47.41 0% 0 0% 0 0% 0 0% 0%
20230822 47.63 48.66 46.92 48.63 3.6% 1.78% 0% 32274 1.5421 104.04 47.78 0% 0 0% 0 0% 0 0% 0%
20230821 46.7 48.31 46.6 46.94 0.56% -1.03% 0% 25746 1.2211 78.45 47.43 0% 0 0% 0 0% 0 0% 0%
20230818 47.69 48.4 46.68 46.68 -2.89% -1.54% 0% 26636 1.2629 73.9 47.41 0% 0 0% 0 0% 0 0% 0%
20230817 47.11 48.7 46.81 48.07 1.5% 0.29% 0% 24792 1.1882 66.28 47.93 0% 0 0% 0 0% 0 0% 0%
20230816 48.2 48.95 47.21 47.36 -2.49% -0.78% 0% 24481 1.1685 63.98 47.73 0% 0 0% 0 0% 0 0% 0%
20230815 49.47 50.65 48.19 48.57 -1.74% -1.7% 0% 31109 1.537 77.2 49.41 0% 0 0% 0 0% 0 0% 0%
20230814 47.05 49.5 46.88 49.43 4.26% 2.34% 0% 35305 1.7054 79.23 48.3 0% 0 0% 0 0% 0 0% 0%
20230811 49.02 49.38 47.41 47.41 -3.17% -1.68% 0% 27289 1.316 61.37 48.22 0% 0 0% 0 0% 0 0% 0%
20230810 49.28 49.9 48.59 48.96 -1.41% -0.37% 0% 27718 1.3621 60.95 49.14 0% 0 0% 0 0% 0 0% 0%
20230809 51.27 51.5 49.2 49.66 -3.89% -1.13% 0% 42785 2.1489 93 50.23 0% 0 0% 0 0% 0 0% 0%
20230808 52.16 53.35 51.41 51.67 -1.3% -1.37% 0% 43971 2.3036 104.22 52.39 0% 0 0% 0 0% 0 0% 0%
20230807 51.5 53.7 51.46 52.35 1.41% -0.59% 0% 52250 2.7515 126.92 52.66 0% 0 0% 0 0% 0 0% 0%
20230804 50.42 51.89 50.31 51.62 2.18% 0.78% 0% 41396 2.1202 102.45 51.22 0% 0 0% 0 0% 0 0% 0%
20230803 50.3 51.7 50.01 50.52 -1.56% -0.16% 0% 30476 1.542 76.49 50.6 0% 0 0% 0 0% 0 0% 0%
20230802 51.35 52.41 50.8 51.32 0.43% -0.68% 0% 54441 2.8129 136.88 51.67 0% 0 0% 0 0% 0 0% 0%
20230801 49.27 51.88 49.01 51.1 3.63% 1.07% 0% 62247 3.1473 162.2 50.56 0% 0 0% 0 0% 0 0% 0%
20230731 48.51 49.7 48.01 49.31 0.98% 0.28% 0% 32979 1.6217 84.92 49.17 0% 0 0% 0 0% 0 0% 0%
20230728 49 50.16 48.56 48.83 -0.71% -0.87% 0% 35586 1.7529 85.32 49.26 0% 0 0% 0 0% 0 0% 0%
20230727 50.7 50.7 48.9 49.18 -2.34% -0.75% 0% 43332 2.147 90.5 49.55 0% 0 0% 0 0% 0 0% 0%
20230726 51.69 51.69 49.98 50.36 -2.93% -0.43% 0% 31390 1.5877 62.09 50.58 0% 0 0% 0 0% 0 0% 0%
20230725 52.13 52.78 50.96 51.88 0.54% -0.02% 0% 35811 1.8583 68.08 51.89 0% 0 0% 0 0% 0 0% 0%
20230724 50.93 52.55 50.32 51.6 0.8% -0.21% 0% 33718 1.7436 62.4 51.71 0% 0 0% 0 0% 0 0% 0%
20230721 50.9 52.36 50.61 51.19 0.27% -0.25% 0% 28896 1.4828 49.05 51.32 0% 0 0% 0 0% 0 0% 0%
20230720 52.86 52.99 50.9 51.05 -3.41% -1.2% 0% 36599 1.8912 58.37 51.67 0% 0 0% 0 0% 0 0% 0%
20230719 53.23 54.09 52.51 52.85 -1.23% -0.53% 0% 30742 1.6333 47.69 53.13 0% 0 0% 0 0% 0 0% 0%
20230718 55.66 55.66 53.31 53.51 -3.79% -1% 0% 51674 2.7931 74.84 54.05 0% 0 0% 0 0% 0 0% 0%
20230717 55.9 56.98 55.3 55.62 -0.25% -0.59% 0% 54068 3.025 77.19 55.95 0% 0 0% 0 0% 0 0% 0%
20230714 54.93 56.85 54.43 55.76 1.11% -0.09% 0% 87210 4.8674 114.4 55.81 0% 0 0% 0 0% 0 0% 0%
20230713 52.28 55.45 51.91 55.15 5.79% 2.68% 0% 72572 3.8976 89.6 53.71 0% 0 0% 0 0% 0 0% 0%
20230712 54.5 54.78 51.59 52.13 -4.84% -1.29% 0% 60730 3.2072 71.9 52.81 0% 0 0% 0 0% 0 0% 0%
20230711 53.9 55.24 53.4 54.78 1.54% 0.64% 0% 44426 2.4181 52.91 54.43 0% 0 0% 0 0% 0 0% 0%
20230710 57.1 57.3 53.7 53.95 -5.17% -0.86% 0% 71193 3.8741 79.37 54.42 0% 0 0% 0 0% 0 0% 0%
20230707 59 59.88 56.1 56.89 -3.93% -0.97% 0% 59882 3.4404 62.59 57.45 0% 0 0% 0 0% 0 0% 0%
20230706 58.97 61.82 58.96 59.22 0.58% -1.66% 0% 59592 3.5889 59.23 60.22 0% 0 0% 0 0% 0 0% 0%
20230705 62 62.25 58.55 58.88 -4.85% -1.44% 0% 78770 4.7056 70.22 59.74 0% 0 0% 0 0% 0 0% 0%
20230704 61.6 64.3 61 61.88 -1.53% -0.82% 0% 75181 4.6905 69.35 62.39 0% 0 0% 0 0% 0 0% 0%
20230703 62.98 65 61.2 62.84 1.81% -0.4% 0% 101167 6.383 93.02 63.09 0% 0 0% 0 0% 0 0% 0%
20230630 57.01 63.03 56.84 61.72 5.88% 2.13% 0% 95910 5.7956 84.53 60.43 0% 0 0% 0 0% 0 0% 0%
20230629 55.94 59.19 55.94 58.29 2.16% 0.55% 0% 71431 4.1408 60.71 57.97 0% 0 0% 0 0% 0 0% 0%
20230628 62.95 63.3 55.88 57.06 -6.9% -1.48% 0% 91816 5.3179 76.14 57.92 0% 0 0% 0 0% 0 0% 0%
20230627 62.11 62.8 59.11 61.29 -1.32% 0.21% 0% 73933 4.5214 65.96 61.16 0% 0 0% 0 0% 0 0% 0%
20230626 67.83 71.89 61.6 62.11 -9.59% -8% 0% 146241 9.8734 144.32 67.51 0% 0 0% 0 0% 0 0% 0%
20230621 66.5 76.65 63 68.7 3.08% 0% 0% 156421 10.746 168.33 68.7 0% 0 0% 0 0% 0 0% 0%
20230620 61.93 68.68 60.36 66.65 5.13% 5.43% 0% 124687 7.8832 133.68 63.22 0% 0 0% 0 0% 0 0% 0%
20230619 60.6 63.53 59.83 63.4 4.83% 3.24% 0% 124209 7.6278 137.72 61.41 0% 0 0% 0 0% 0 0% 0%
20230616 56 60.78 56 60.48 4.69% 2.68% 0% 95788 5.6421 106.95 58.9 0% 0 0% 0 0% 0 0% 0%
20230615 58.65 61.77 57.63 57.77 -2.6% -2.76% 0% 106119 6.3045 124.51 59.41 0% 0 0% 0 0% 0 0% 0%
20230614 57.13 60.8 56.8 59.31 2.26% 0.75% 0% 93002 5.4753 113.68 58.87 0% 0 0% 0 0% 0 0% 0%
20230613 58.5 59.11 55.16 58 -2.19% 2.09% 0% 101524 5.7678 117.85 56.81 0% 0 0% 0 0% 0 0% 0%
20230612 60.05 62.36 58.1 59.3 -2.23% -1.17% 0% 66894 4.0135 79.63 60 0% 0 0% 0 0% 0 0% 0%
20230609 58 61.63 57.73 60.65 3.87% 0.76% 0% 72524 4.365 82.54 60.19 0% 0 0% 0 0% 0 0% 0%
20230608 58.96 62.3 57.44 58.39 -2.89% -1.8% 0% 88700 5.2741 98.03 59.46 0% 0 0% 0 0% 0 0% 0%
20230607 56 60.4 54.31 60.13 8.21% 4.7% 0% 101795 5.8465 108.76 57.43 0% 0 0% 0 0% 0 0% 0%
20230606 56 57.36 54.67 55.57 -1.42% -1.16% 0% 76813 4.3183 85 56.22 0% 0 0% 0 0% 0 0% 0%
20230605 53.32 57.27 53.1 56.37 5.9% 2.3% 0% 91012 5.0152 102.33 55.1 0% 0 0% 0 0% 0 0% 0%
20230602 55.06 55.8 53.08 53.23 -3.39% -1.26% 0% 66287 3.5733 74.49 53.91 0% 0 0% 0 0% 0 0% 0%
20230601 54.8 56.54 54.36 55.1 -2.03% -0.27% 0% 70744 3.9084 78.07 55.25 0% 0 0% 0 0% 0 0% 0%
20230531 55 57.57 54.09 56.24 -1.59% 1.42% 0% 113491 6.2936 122.2 55.45 0% 0 0% 0 0% 0 0% 0%
20230530 54.8 58.3 53.62 57.95 8.12% 2.57% 0% 129091 7.2934 162.11 56.5 0% 0 0% 0 0% 0 0% 0%
20230529 51.58 55.66 50.18 53.6 5.3% 1.02% 0% 122274 6.4877 164.3 53.06 0% 0 0% 0 0% 0 0% 0%
20230526 49.72 51.87 48.66 50.9 3.75% 0.3% 0% 104149 5.2853 152.49 50.75 0% 0 0% 0 0% 0 0% 0%
20230525 48.22 51.68 47.81 49.06 5.21% -0.37% 0% 105835 5.211 156.95 49.24 0% 0 0% 0 0% 0 0% 0%
20230524 45.58 47.86 45.35 46.63 1.04% -0.68% 0% 61681 2.896 91.08 46.95 0% 0 0% 0 0% 0 0% 0%
20230523 46.09 47.39 45.67 46.15 0.13% -0.54% 0% 53836 2.4982 79.04 46.4 0% 0 0% 0 0% 0 0% 0%
20230522 47.52 47.77 45.28 46.09 -3.98% 0.04% 0% 85784 3.9521 119.76 46.07 0% 0 0% 0 0% 0 0% 0%
20230519 48.66 49.9 47.77 48 -4.86% -1.11% 0% 77749 3.774 113.39 48.54 0% 0 0% 0 0% 0 0% 0%
20230518 46.65 50.62 46.23 50.45 10.08% 3.55% 0% 111918 5.4526 163.91 48.72 0% 0 0% 0 0% 0 0% 0%
20230517 45.01 46.49 45.01 45.83 0.84% 0% 0% 34059 1.5608 47.21 45.83 0% 0 0% 0 0% 0 0% 0%
20230516 47.31 47.31 45.15 45.45 -3.81% -0.66% 0% 38776 1.7741 44.79 45.75 0% 0 0% 0 0% 0 0% 0%
20230515 46.45 47.39 45.67 47.25 1.63% 1.81% 0% 36280 1.6838 39.58 46.41 0% 0 0% 0 0% 0 0% 0%
20230510 48.01 50.95 48.01 49.18 1.46% -0.53% 0% 78577 3.8846 80.05 49.44 0% 0 0% 0 0% 0 0% 0%
20230509 48.02 51.58 48.01 48.47 1.7% -2.06% 0% 78360 3.8784 77.02 49.49 0% 0 0% 0 0% 0 0% 0%
20230508 47.19 48.43 46.14 47.66 0.93% 0.32% 0% 58420 2.7758 54.2 47.51 0% 0 0% 0 0% 0 0% 0%
20230505 49.49 49.7 46.38 47.22 -4.95% -1.07% 0% 82377 3.9322 73.3 47.73 0% 0 0% 0 0% 0 0% 0%
20230504 52.5 53.54 48.8 49.68 -6.97% -0.84% 0% 85267 4.2716 75.73 50.1 0% 0 0% 0 0% 0 0% 0%
20230428 51.91 54.43 51.7 53.4 4.93% 0.23% 0% 70984 3.7817 68.08 53.28 0% 0 0% 0 0% 0 0% 0%
20230427 52.9 53.8 50.2 50.89 -8.47% -1.85% 0% 101575 5.2665 94.63 51.85 0% 0 0% 0 0% 0 0% 0%
20230426 67 67 54.07 55.6 -17.4% -5.23% 0% 138411 8.1199 144.15 58.67 0% 0 0% 0 0% 0 0% 0%
20230425 66.5 68.7 63.88 67.31 -1.65% 1.82% 0% 71849 4.75 86.65 66.11 0% 0 0% 0 0% 0 0% 0%
20230424 63 69.95 62.57 68.44 5.88% 2.46% 0% 92610 6.1861 118.36 66.8 0% 0 0% 0 0% 0 0% 0%
20230421 64.5 69.95 61.63 64.64 3.74% -1% 0% 109950 7.1781 146.32 65.29 0% 0 0% 0 0% 0 0% 0%
20230420 60.2 62.86 59.59 62.31 4.85% 1.07% 0% 76820 4.736 107.77 61.65 0% 0 0% 0 0% 0 0% 0%
20230419 59.1 63.79 59.1 59.43 -1.48% -2.94% 0% 84960 5.2019 122.32 61.23 0% 0 0% 0 0% 0 0% 0%
20230418 57.55 63.88 57 60.32 3.46% -0.82% 0% 109831 6.6801 164.65 60.82 0% 0 0% 0 0% 0 0% 0%
20230417 57 58.95 56.05 58.3 0.73% 1.09% 0% 58639 3.3819 90 57.67 0% 0 0% 0 0% 0 0% 0%
20230414 59 59.38 55.74 57.88 -2.93% 0.4% 0% 66676 3.8439 106.17 57.65 0% 0 0% 0 0% 0 0% 0%
20230413 63.5 64.5 58.58 59.63 -7.81% -2.21% 0% 97194 5.9271 170.98 60.98 0% 0 0% 0 0% 0 0% 0%
20230412 53.9 64.68 53.06 64.68 20% 6.73% 0% 109030 6.6075 208.38 60.6 0% 0 0% 0 0% 0 0% 0%
20230411 53.18 55.24 52.7 53.9 0.45% -0.17% 0% 40677 2.1961 81.55 53.99 0% 0 0% 0 0% 0 0% 0%
20230410 54.6 57.51 53.18 53.66 -1.72% -2.45% 0% 54381 2.9917 110.47 55.01 0% 0 0% 0 0% 0 0% 0%
20230407 53.7 55.7 52.71 54.6 1.3% 0.81% 0% 38463 2.0832 77.66 54.16 0% 0 0% 0 0% 0 0% 0%
20230406 52.8 57.63 52.36 53.9 -1.1% -1.93% 0% 60283 3.3132 114.9 54.96 0% 0 0% 0 0% 0 0% 0%
20230404 53.5 55.96 52.82 54.5 0.8% 0.65% 0% 59497 3.2218 112.22 54.15 0% 0 0% 0 0% 0 0% 0%
20230403 50.01 54.34 50.01 54.07 6.82% 2.44% 0% 70018 3.6959 135.56 52.78 0% 0 0% 0 0% 0 0% 0%
20230331 49.29 50.93 47.9 50.62 1.71% 2.64% 0% 41214 2.0326 79.87 49.32 0% 0 0% 0 0% 0 0% 0%
20230330 51.58 52.56 49.7 49.77 -4.84% -1.66% 0% 46209 2.3388 91 50.61 0% 0 0% 0 0% 0 0% 0%
20230329 49.86 53.83 49.35 52.3 4.54% 0.6% 0% 57226 2.9754 117.97 51.99 0% 0 0% 0 0% 0 0% 0%
20230328 50.05 51.24 48.73 50.03 -1.52% 0.48% 0% 36350 1.81 75.19 49.79 0% 0 0% 0 0% 0 0% 0%
20230327 51.49 51.93 49.7 50.8 -2.12% 0.47% 0% 45762 2.3135 97.02 50.56 0% 0 0% 0 0% 0 0% 0%
20230324 51.45 52.92 50.4 51.9 -0.04% 0.91% 0% 52777 2.7144 111.7 51.43 0% 0 0% 0 0% 0 0% 0%
20230323 47.9 53.15 47.79 51.92 6.22% 3.63% 0% 81263 4.0712 155.44 50.1 0% 0 0% 0 0% 0 0% 0%
20230322 44.77 48.88 44.49 48.88 8.36% 3.17% 0% 66979 3.1735 141.74 47.38 0% 0 0% 0 0% 0 0% 0%
20230321 45.23 45.68 43.92 45.11 -0.42% 1.08% 0% 39788 1.7758 81.75 44.63 0% 0 0% 0 0% 0 0% 0%
20230320 46.52 47.22 45.03 45.3 -2.98% -1.67% 0% 40072 1.8463 82.4 46.07 0% 0 0% 0 0% 0 0% 0%
20230317 45.38 47.37 45.33 46.69 3.96% 0.34% 0% 48876 2.2744 97.23 46.53 0% 0 0% 0 0% 0 0% 0%
20230316 46.29 46.45 44.5 44.91 -4.53% -1.06% 0% 40434 1.8355 79.73 45.39 0% 0 0% 0 0% 0 0% 0%
20230315 47.03 47.68 45.65 47.04 0.6% 0.9% 0% 38515 1.7955 74.15 46.62 0% 0 0% 0 0% 0 0% 0%
20230314 46.7 47.06 45.9 46.76 -0.83% 0.58% 0% 33731 1.5682 61.26 46.49 0% 0 0% 0 0% 0 0% 0%
20230313 46 48.84 45.6 47.15 2.23% -0.61% 0% 58828 2.7909 97.78 47.44 0% 0 0% 0 0% 0 0% 0%
20230310 46.5 47.47 45.99 46.12 -2.52% -1.26% 0% 44437 2.0756 76.58 46.71 0% 0 0% 0 0% 0 0% 0%
20230309 45.38 47.77 43.96 47.31 3.52% 3.16% 0% 60787 2.7874 100.2 45.86 0% 0 0% 0 0% 0 0% 0%
20230308 45.1 46.19 44.89 45.7 3.28% 0.24% 0% 54314 2.4761 94.92 45.59 0% 0 0% 0 0% 0 0% 0%
20230307 44.68 46.94 44 44.25 -1.97% -2.51% 0% 53656 2.4353 97.73 45.39 0% 0 0% 0 0% 0 0% 0%
20230306 43.3 46.01 43.16 45.14 4.76% 0.56% 0% 63954 2.8707 118.99 44.89 0% 0 0% 0 0% 0 0% 0%
20230303 43.28 43.89 42.67 43.09 -2.25% -0.42% 0% 44075 1.9071 81.31 43.27 0% 0 0% 0 0% 0 0% 0%
20230302 44.2 46.2 44.01 44.08 -1.43% -1.96% 0% 67780 3.0473 129.38 44.96 0% 0 0% 0 0% 0 0% 0%
20230301 44.2 45.48 43.76 44.72 0.95% -0.25% 0% 71847 3.2208 133.11 44.83 0% 0 0% 0 0% 0 0% 0%
20230228 43 45.4 42.36 44.3 7% 1% 0% 103811 4.553 188.22 43.86 0% 0 0% 0 0% 0 0% 0%
20230227 41.7 42.36 40.9 41.4 -1.94% -0.22% 0% 32839 1.3624 60.86 41.49 0% 0 0% 0 0% 0 0% 0%
20230224 40.61 43.11 40.61 42.22 4.02% 0.12% 0% 66843 2.819 111.58 42.17 0% 0 0% 0 0% 0 0% 0%
20230223 41.2 41.75 40.34 40.59 -2.03% -1.02% 0% 26304 1.0786 38.32 41.01 0% 0 0% 0 0% 0 0% 0%
20230222 40.77 42.15 40.68 41.43 -0.07% -0.38% 0% 32344 1.3453 41.79 41.59 0% 0 0% 0 0% 0 0% 0%
20230221 41.4 42.25 40.89 41.46 -0.93% -0.34% 0% 40511 1.6852 46.68 41.6 0% 0 0% 0 0% 0 0% 0%
20230220 39.88 41.93 39.31 41.85 5.95% 2.8% 0% 54032 2.1998 57.44 40.71 0% 0 0% 0 0% 0 0% 0%
20230217 40.5 41.36 39.46 39.5 -2.9% -1.67% 0% 49791 2 50.99 40.17 0% 0 0% 0 0% 0 0% 0%
20230216 42.75 43 40.3 40.68 -6.27% -2.42% 0% 87962 3.6667 92.96 41.69 0% 0 0% 0 0% 0 0% 0%
20230215 42.9 44.1 42.75 43.4 1.64% -0.18% 0% 73182 3.1816 85.92 43.48 0% 0 0% 0 0% 0 0% 0%
20230214 44.23 44.26 42.2 42.7 -2.36% -0.86% 0% 63195 2.722 75.44 43.07 0% 0 0% 0 0% 0 0% 0%
20230213 43.17 44.35 42.65 43.73 0.05% 0.6% 0% 96364 4.1886 120.2 43.47 0% 0 0% 0 0% 0 0% 0%
20230210 45.64 46.19 42.74 43.71 -3.3% -1.84% 0% 127463 5.6757 176.59 44.53 0% 0 0% 0 0% 0 0% 0%
20230209 40.58 45.6 40.27 45.2 9.13% 5.85% 0% 119999 5.1244 185.65 42.7 0% 0 0% 0 0% 0 0% 0%
20230208 43.44 45.03 41.3 41.42 -2.59% -4.08% 0% 121768 5.2579 219.53 43.18 0% 0 0% 0 0% 0 0% 0%
20230207 41 43.4 40.29 42.52 4.73% 0.71% 0% 91836 3.8774 196.65 42.22 0% 0 0% 0 0% 0 0% 0%
20230206 40.45 41.38 39.52 40.6 2.14% 0.4% 0% 76858 3.1085 186.89 40.44 0% 0 0% 0 0% 0 0% 0%
20230203 38.16 40.03 37.89 39.75 3.57% 1.92% 0% 55981 2.1832 146.25 39 0% 0 0% 0 0% 0 0% 0%
20230202 38.84 39.03 38.07 38.38 -1.64% 0.18% 0% 31774 1.2174 89.7 38.31 0% 0 0% 0 0% 0 0% 0%
20230201 36.9 39.35 36.88 39.02 6% 1.64% 0% 58278 2.2375 171.2 38.39 0% 0 0% 0 0% 0 0% 0%
20230131 37.68 38.08 36.6 36.81 -3.06% -0.65% 0% 39526 1.4643 123.7 37.05 0% 0 0% 0 0% 0 0% 0%
20230130 38.31 38.82 37.9 37.97 0.58% -0.97% 0% 38664 1.4825 129.35 38.34 0% 0 0% 0 0% 0 0% 0%
20230120 38.03 38.58 37.56 37.75 -0.97% -0.45% 0% 30200 1.1453 95.76 37.92 0% 0 0% 0 0% 0 0% 0%
20230119 37.7 38.72 37.31 38.12 2.39% -0.03% 0% 38938 1.4849 116.22 38.13 0% 0 0% 0 0% 0 0% 0%
20230118 36.69 38.05 36.3 37.23 1.11% 0.11% 0% 27690 1.0299 80.34 37.19 0% 0 0% 0 0% 0 0% 0%
20230117 37.88 37.88 36.76 36.82 -2.41% -0.89% 0% 21479 0.7979 57.91 37.15 0% 0 0% 0 0% 0 0% 0%
20230116 36.16 38.18 36.16 37.73 4.57% 0.75% 0% 37875 1.4184 89.12 37.45 0% 0 0% 0 0% 0 0% 0%
20230113 37.2 37.41 35.79 36.08 -3.22% -0.61% 0% 23939 0.8689 54.11 36.3 0% 0 0% 0 0% 0 0% 0%
20230112 36.53 37.44 36.29 37.28 1.69% 0.98% 0% 21160 0.7812 48.14 36.92 0% 0 0% 0 0% 0 0% 0%
20230111 37.52 37.9 36.59 36.66 -2.58% -1.13% 0% 27741 1.0286 60.16 37.08 0% 0 0% 0 0% 0 0% 0%
20230110 37.89 38.09 37.18 37.63 -0.97% -0.03% 0% 29699 1.1178 58.98 37.64 0% 0 0% 0 0% 0 0% 0%
20230109 36.98 38.18 36.67 38 3.32% 1.01% 0% 52947 1.9921 106.24 37.62 0% 0 0% 0 0% 0 0% 0%
20230106 36.51 36.98 36.17 36.78 0.49% 0.35% 0% 37243 1.3649 76.54 36.65 0% 0 0% 0 0% 0 0% 0%
20230105 35.71 36.9 35.42 36.6 2.29% 0.38% 0% 57592 2.0999 119.59 36.46 0% 0 0% 0 0% 0 0% 0%
20230104 36 37.21 35.72 35.78 -0.89% -1.84% 0% 54239 1.9768 117.01 36.45 0% 0 0% 0 0% 0 0% 0%
20230103 34.08 36.47 34.08 36.1 5.83% 0.81% 0% 81767 2.9278 173.49 35.81 0% 0 0% 0 0% 0 0% 0%
20221230 33.92 34.76 33.26 34.11 2.8% -0.15% 0% 45805 1.5647 93.29 34.16 0% 0 0% 0 0% 0 0% 0%
20221229 33.13 33.89 33.02 33.18 -0.42% -0.87% 0% 31132 1.0421 67.05 33.47 0% 0 0% 0 0% 0 0% 0%
20221228 33 34.08 32.61 33.32 1.09% 0.09% 0% 49476 1.6469 102.94 33.29 0% 0 0% 0 0% 0 0% 0%
20221227 34.1 34.43 31.88 32.96 -3.4% 0.09% 0% 87373 2.8774 184.95 32.93 0% 0 0% 0 0% 0 0% 0%
20221226 33.77 34.45 33.76 34.12 0.59% -0.18% 0% 26307 0.8991 61.93 34.18 0% 0 0% 0 0% 0 0% 0%
20221223 33.6 34.64 33.3 33.92 -0.59% -0.15% 0% 32624 1.1084 72.61 33.97 0% 0 0% 0 0% 0 0% 0%
20221222 34.76 34.78 33.8 34.12 0.21% -0.44% 0% 31895 1.0929 62.72 34.27 0% 0 0% 0 0% 0 0% 0%
20221221 34.71 34.99 33.44 34.05 -3.65% -0.21% 0% 41278 1.4086 75.86 34.12 0% 0 0% 0 0% 0 0% 0%
20221220 34.58 35.67 34.58 35.34 3% 0.2% 0% 55834 1.9692 101.39 35.27 0% 0 0% 0 0% 0 0% 0%
20221219 33.92 35.12 33.9 34.31 1.21% -0.38% 0% 39157 1.3485 63.46 34.44 0% 0 0% 0 0% 0 0% 0%
20221216 35.02 35.13 33.83 33.9 -4.18% -0.85% 0% 53290 1.8218 72.6 34.19 0% 0 0% 0 0% 0 0% 0%
20221215 35.48 35.96 34.82 35.38 0.34% -0.17% 0% 42271 1.4982 53.96 35.44 0% 0 0% 0 0% 0 0% 0%
20221214 35.19 35.78 35.07 35.26 -0.23% -0.45% 0% 34216 1.2121 37.36 35.42 0% 0 0% 0 0% 0 0% 0%
20221213 36.14 36.3 35.21 35.34 -2.86% -0.79% 0% 51691 1.8412 51.91 35.62 0% 0 0% 0 0% 0 0% 0%
20221212 36.11 36.85 35.7 36.38 0.66% 0.08% 0% 46005 1.6722 43.79 36.35 0% 0 0% 0 0% 0 0% 0%
20221209 37.88 38.28 36.05 36.14 -4.54% -2.19% 0% 88315 3.2634 80.2 36.95 0% 0 0% 0 0% 0 0% 0%
20221208 38.48 39.12 37.71 37.86 -1.43% -1.07% 0% 57883 2.2151 52.11 38.27 0% 0 0% 0 0% 0 0% 0%
20221207 39.02 39.3 38.23 38.41 -2.39% -0.7% 0% 59190 2.2896 49.34 38.68 0% 0 0% 0 0% 0 0% 0%
20221206 39.75 41.2 38.74 39.35 -2.07% -1.21% 0% 95194 3.7912 72.5 39.83 0% 0 0% 0 0% 0 0% 0%
20221205 37.6 40.58 37.58 40.18 6.32% 1.8% 0% 130922 5.1675 86.05 39.47 0% 0 0% 0 0% 0 0% 0%
20221202 38.51 40.18 37.51 37.79 -3.52% -2.53% 0% 115557 4.4807 73.49 38.77 0% 0 0% 0 0% 0 0% 0%
20221201 38.73 40.97 38.72 39.17 0.08% -1.04% 0% 132312 5.2367 83.14 39.58 0% 0 0% 0 0% 0 0% 0%
20221130 37.22 39.75 36.4 39.14 3.54% 2.81% 0% 135184 5.1468 79.79 38.07 0% 0 0% 0 0% 0 0% 0%
20221129 37.19 38.78 36.55 37.8 0.53% 0.16% 0% 120764 4.5582 68.34 37.74 0% 0 0% 0 0% 0 0% 0%
20221128 35.7 38.35 35.1 37.6 1.29% 2.12% 0% 112828 4.1539 58.56 36.82 0% 0 0% 0 0% 0 0% 0%
20221125 38.88 40.58 37.11 37.12 -5.55% -3.88% 0% 131711 5.0861 64.99 38.62 0% 0 0% 0 0% 0 0% 0%
20221124 37.5 40.2 37.3 39.3 1.55% 1.84% 0% 159443 6.1531 70.34 38.59 0% 0 0% 0 0% 0 0% 0%
20221123 41.3 41.65 38.4 38.7 -12.05% -3.15% 0% 204491 8.1719 81.3 39.96 0% 0 0% 0 0% 0 0% 0%
20221122 39.19 44.98 38.66 44 17.33% 7.11% 0% 280768 11.5349 96.54 41.08 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