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华厦301267
    4. 返回上一页 刷新
股票代码（例：sz301267）       219条   (进入N华厦股票专站) N华厦股票成本分析
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 45.21 45.34 44.05 44.23 -2.45% -0.54% 0% 23392 1.0403 85.71 44.47 0% 0 0% 0 0% 0 0% 0%
20230927 43.72 45.53 43.6 45.34 4.45% 0.6% 0% 42253 1.9045 156.96 45.07 0% 0 0% 0 0% 0 0% 0%
20230926 43.81 44.35 43.13 43.41 -0.78% -0.66% 0% 17147 0.7494 68.84 43.7 0% 0 0% 0 0% 0 0% 0%
20230925 42.7 44.38 42.37 43.75 2.1% 0.83% 0% 30198 1.3102 115.55 43.39 0% 0 0% 0 0% 0 0% 0%
20230922 43 43.29 42.3 42.85 -0.9% 0.33% 0% 26586 1.1355 102.37 42.71 0% 0 0% 0 0% 0 0% 0%
20230921 43.79 44.11 43.01 43.24 -0.53% -0.69% 0% 13777 0.5999 53.6 43.54 0% 0 0% 0 0% 0 0% 0%
20230920 43.61 43.87 42.85 43.47 -1.25% 0.46% 0% 19604 0.8483 72.7 43.27 0% 0 0% 0 0% 0 0% 0%
20230919 43.6 44.33 42.96 44.02 0.3% 0.82% 0% 25148 1.098 89.31 43.66 0% 0 0% 0 0% 0 0% 0%
20230918 43.32 44.44 42.91 43.89 0.87% 0.32% 0% 27157 1.1881 93.13 43.75 0% 0 0% 0 0% 0 0% 0%
20230915 43.1 44.11 42.42 43.51 1.19% 0.35% 0% 25982 1.1265 73.11 43.36 0% 0 0% 0 0% 0 0% 0%
20230914 42.47 43.15 42.36 43 0.96% 0.47% 0% 27060 1.1583 74.44 42.8 0% 0 0% 0 0% 0 0% 0%
20230913 43.34 43.51 42.08 42.59 -1.27% -0.09% 0% 20583 0.8774 51.79 42.63 0% 0 0% 0 0% 0 0% 0%
20230912 44.06 44.06 42.91 43.14 -2.09% -0.46% 0% 27409 1.188 60.91 43.34 0% 0 0% 0 0% 0 0% 0%
20230911 44.81 44.92 43.68 44.06 -1.43% -0.23% 0% 23380 1.0324 49.22 44.16 0% 0 0% 0 0% 0 0% 0%
20230908 44.1 45.66 43.76 44.7 0.38% 0.13% 0% 27538 1.2292 56.71 44.64 0% 0 0% 0 0% 0 0% 0%
20230907 45.2 45.24 44.18 44.53 -0.78% -0.45% 0% 22481 1.0056 44.4 44.73 0% 0 0% 0 0% 0 0% 0%
20230906 45.46 45.58 44.45 44.88 -2.12% 0.09% 0% 30343 1.3606 55.66 44.84 0% 0 0% 0 0% 0 0% 0%
20230905 46.14 46.14 44.95 45.85 0.33% 0.57% 0% 30339 1.3832 58.34 45.59 0% 0 0% 0 0% 0 0% 0%
20230904 43.2 47.94 43.2 45.7 5.54% -0.02% 0% 84179 3.8477 164.94 45.71 0% 0 0% 0 0% 0 0% 0%
20230901 43.24 43.65 42.6 43.3 0.14% 0.25% 0% 30818 1.3309 65.78 43.19 0% 0 0% 0 0% 0 0% 0%
20230831 42.55 44.12 41.99 43.24 0.93% 0.32% 0% 59975 2.5847 130.87 43.1 0% 0 0% 0 0% 0 0% 0%
20230830 42.74 43.11 41.28 42.84 4.31% 1.44% 0% 81041 3.4226 186.69 42.23 0% 0 0% 0 0% 0 0% 0%
20230829 38.5 42 38.5 41.07 6.4% 1.51% 0% 64531 2.6111 170.73 40.46 0% 0 0% 0 0% 0 0% 0%
20230828 41.18 41.18 38.56 38.6 -0.69% -1.83% 0% 44223 1.7388 118.41 39.32 0% 0 0% 0 0% 0 0% 0%
20230825 38.73 39.13 36.94 38.87 0.41% 1.57% 0% 57556 2.2024 153.43 38.27 0% 0 0% 0 0% 0 0% 0%
20230824 35.83 39.14 35.56 38.71 7.86% 2.3% 0% 75466 2.8558 216.9 37.84 0% 0 0% 0 0% 0 0% 0%
20230823 36.88 37 35.8 35.89 -3.03% -1.1% 0% 20447 0.7421 63.25 36.29 0% 0 0% 0 0% 0 0% 0%
20230822 36.79 37.4 35.8 37.01 0.27% 1.37% 0% 32780 1.1969 92.5 36.51 0% 0 0% 0 0% 0 0% 0%
20230821 36.95 37.6 36.68 36.91 -0.94% -0.46% 0% 20325 0.7537 58.33 37.08 0% 0 0% 0 0% 0 0% 0%
20230818 37.73 38.07 37.19 37.26 -1.58% -0.8% 0% 21787 0.8183 59.54 37.56 0% 0 0% 0 0% 0 0% 0%
20230817 37.29 38 36.71 37.86 0.91% 1.07% 0% 31309 1.1729 82.97 37.46 0% 0 0% 0 0% 0 0% 0%
20230816 37.93 38.45 37.43 37.52 -2.11% -1.16% 0% 30136 1.1439 80.97 37.96 0% 0 0% 0 0% 0 0% 0%
20230815 39.1 39.3 37.01 38.33 -1.94% 1.7% 0% 53179 2.0042 132 37.69 0% 0 0% 0 0% 0 0% 0%
20230814 38.85 39.22 38.43 39.09 -0.53% 0.67% 0% 19930 0.7738 52.11 38.83 0% 0 0% 0 0% 0 0% 0%
20230811 40.4 40.75 39.21 39.3 -2.26% -1.36% 0% 26346 1.0497 61.78 39.84 0% 0 0% 0 0% 0 0% 0%
20230810 39.45 40.38 39.25 40.21 1.13% 1% 0% 36256 1.4432 83.6 39.81 0% 0 0% 0 0% 0 0% 0%
20230809 38.22 40.15 38.03 39.76 3.54% 0.68% 0% 50317 1.9872 111.02 39.49 0% 0 0% 0 0% 0 0% 0%
20230808 38.65 38.96 38.2 38.4 -0.67% -0.26% 0% 31197 1.2012 65.79 38.5 0% 0 0% 0 0% 0 0% 0%
20230807 39.2 39.39 38.22 38.66 -1.83% 0.23% 0% 41600 1.6045 79.64 38.57 0% 0 0% 0 0% 0 0% 0%
20230804 39.94 40.14 39.22 39.38 -0.93% -0.48% 0% 30056 1.1893 57.92 39.57 0% 0 0% 0 0% 0 0% 0%
20230803 39.64 40.2 39.42 39.75 0.28% -0.05% 0% 27576 1.0967 48.02 39.77 0% 0 0% 0 0% 0 0% 0%
20230802 41 41.12 39.3 39.64 -3.69% -0.48% 0% 55457 2.2088 91.32 39.83 0% 0 0% 0 0% 0 0% 0%
20230801 41.35 41.9 40.6 41.16 -0.94% -0.19% 0% 39873 1.6442 70.79 41.24 0% 0 0% 0 0% 0 0% 0%
20230731 43.18 43.45 41.16 41.55 -3.77% -0.88% 0% 69465 2.9122 128.94 41.92 0% 0 0% 0 0% 0 0% 0%
20230728 42.3 43.25 41.6 43.18 1.24% 1.5% 0% 44606 1.8976 90.34 42.54 0% 0 0% 0 0% 0 0% 0%
20230727 43 43.95 42.5 42.65 -1.23% -1.11% 0% 47844 2.0637 98.84 43.13 0% 0 0% 0 0% 0 0% 0%
20230726 42.74 43.66 42.32 43.18 1.01% -0.18% 0% 37202 1.6093 69.21 43.26 0% 0 0% 0 0% 0 0% 0%
20230725 41.6 43.94 41.5 42.75 3.66% -0.16% 0% 68985 2.9537 126.39 42.82 0% 0 0% 0 0% 0 0% 0%
20230724 42.04 42.74 40.96 41.24 -1.79% -1.22% 0% 46727 1.9508 87.48 41.75 0% 0 0% 0 0% 0 0% 0%
20230721 40.9 43.36 40.73 41.99 2.02% -1.04% 0% 82013 3.4798 156.28 42.43 0% 0 0% 0 0% 0 0% 0%
20230720 40.33 42.1 40.32 41.16 2.08% -0.89% 0% 56266 2.3367 116.7 41.53 0% 0 0% 0 0% 0 0% 0%
20230719 39.6 40.69 39.6 40.32 1.43% 0.12% 0% 29982 1.2074 63.94 40.27 0% 0 0% 0 0% 0 0% 0%
20230718 40.2 40.32 39.4 39.75 -1.07% -0.13% 0% 25071 0.9979 50.73 39.8 0% 0 0% 0 0% 0 0% 0%
20230717 39.66 40.38 39.03 40.18 0.78% 0.9% 0% 31992 1.274 59.67 39.82 0% 0 0% 0 0% 0 0% 0%
20230714 40.71 41.15 39.69 39.87 -2.02% -0.7% 0% 44113 1.771 83.48 40.15 0% 0 0% 0 0% 0 0% 0%
20230713 38.05 41.28 37.94 40.69 7.42% 1.32% 0% 108052 4.339 211.63 40.16 0% 0 0% 0 0% 0 0% 0%
20230712 38.98 39.01 37.8 37.88 -3.19% -1.3% 0% 43552 1.6714 102.31 38.38 0% 0 0% 0 0% 0 0% 0%
20230711 38.46 39.35 38.11 39.13 1.64% 0.93% 0% 48719 1.8889 109.34 38.77 0% 0 0% 0 0% 0 0% 0%
20230710 57.6 58.87 56.71 58.03 1.1% 0.12% 0% 30559 1.7712 115.72 57.96 0% 0 0% 0 0% 0 0% 0%
20230707 57.03 57.8 56.72 57.4 0.07% 0.17% 0% 21817 1.2501 87.17 57.3 0% 0 0% 0 0% 0 0% 0%
20230706 58.21 58.44 57.14 57.36 -1.78% -0.42% 0% 23215 1.3373 85.38 57.6 0% 0 0% 0 0% 0 0% 0%
20230705 59.75 60.1 58.17 58.4 -2.14% -0.75% 0% 33419 1.9664 134.67 58.84 0% 0 0% 0 0% 0 0% 0%
20230704 61.4 61.4 59.2 59.68 -2.48% -0.18% 0% 44523 2.6619 175.06 59.79 0% 0 0% 0 0% 0 0% 0%
20230703 61 61.47 60.5 61.2 0.41% 0.23% 0% 17880 1.0918 79.41 61.06 0% 0 0% 0 0% 0 0% 0%
20230630 61.6 61.84 60.6 60.95 -1.15% -0.29% 0% 17202 1.0516 77.64 61.13 0% 0 0% 0 0% 0 0% 0%
20230629 61.7 61.89 60.02 61.66 -0.05% 1.15% 0% 24132 1.4711 111.57 60.96 0% 0 0% 0 0% 0 0% 0%
20230628 63 63.25 61.2 61.69 -2.08% -0.27% 0% 18905 1.1695 88.9 61.86 0% 0 0% 0 0% 0 0% 0%
20230627 63.52 64.6 62.82 63 -1.39% -0.6% 0% 21446 1.3593 100.38 63.38 0% 0 0% 0 0% 0 0% 0%
20230626 63.79 64.56 63.4 63.89 -1.48% 0.06% 0% 12532 0.8002 56.19 63.85 0% 0 0% 0 0% 0 0% 0%
20230621 64.4 66.21 63.85 64.85 0.28% -0.11% 0% 16406 1.065 73.18 64.92 0% 0 0% 0 0% 0 0% 0%
20230620 67.5 67.86 64.4 64.67 -3.98% -0.9% 0% 27393 1.7877 126.92 65.26 0% 0 0% 0 0% 0 0% 0%
20230619 69 69.36 67.35 67.35 -2.79% -1.2% 0% 14505 0.9888 76.98 68.17 0% 0 0% 0 0% 0 0% 0%
20230616 69.98 70.1 68.85 69.28 -0.46% 0.12% 0% 15675 1.0847 86.74 69.2 0% 0 0% 0 0% 0 0% 0%
20230615 68.88 70.33 68.32 69.6 0.94% 0.19% 0% 11502 0.7991 64.52 69.47 0% 0 0% 0 0% 0 0% 0%
20230614 68.8 69.87 68.03 68.95 0.22% -0.26% 0% 10650 0.7362 59.31 69.13 0% 0 0% 0 0% 0 0% 0%
20230613 70.8 71.47 68.72 68.8 -3.34% -1.15% 0% 21806 1.5176 121.21 69.6 0% 0 0% 0 0% 0 0% 0%
20230612 72.5 72.96 69.58 71.18 -3.12% 0.71% 0% 24770 1.7507 149.86 70.68 0% 0 0% 0 0% 0 0% 0%
20230609 71.73 75.94 71.73 73.47 2.16% -0.62% 0% 30301 2.2401 197.91 73.93 0% 0 0% 0 0% 0 0% 0%
20230608 70.79 72.43 69.8 71.92 1.45% 0.69% 0% 15520 1.1086 105.04 71.43 0% 0 0% 0 0% 0 0% 0%
20230607 70.76 72.4 70.25 70.89 0.41% -0.48% 0% 9466 0.6743 66.51 71.23 0% 0 0% 0 0% 0 0% 0%
20230606 71.8 72.15 70.55 70.6 -1.88% -0.8% 0% 7843 0.5582 54.89 71.17 0% 0 0% 0 0% 0 0% 0%
20230605 71.67 72.5 70.39 71.95 0.39% 0.25% 0% 10473 0.7516 72.47 71.77 0% 0 0% 0 0% 0 0% 0%
20230602 71.99 73.55 71 71.67 0.06% -0.94% 0% 15309 1.1076 104.14 72.35 0% 0 0% 0 0% 0 0% 0%
20230601 71.37 72.7 70.67 71.63 0.01% -0.25% 0% 13837 0.9937 107.87 71.81 0% 0 0% 0 0% 0 0% 0%
20230531 72.57 74.3 71.1 71.62 -1.31% -1.02% 0% 11942 0.8641 93.92 72.36 0% 0 0% 0 0% 0 0% 0%
20230530 72.72 73.73 72 72.57 -0.59% -0.15% 0% 9888 0.7187 69.71 72.68 0% 0 0% 0 0% 0 0% 0%
20230529 72.05 74.21 71.62 73 2.1% 0.16% 0% 18865 1.3749 128.96 72.88 0% 0 0% 0 0% 0 0% 0%
20230526 74.98 75.5 71.26 71.5 -4.89% -1.69% 0% 19490 1.4176 137.56 72.73 0% 0 0% 0 0% 0 0% 0%
20230525 75.35 75.8 74.5 75.18 -0.52% 0.25% 0% 7868 0.59 58.53 74.99 0% 0 0% 0 0% 0 0% 0%
20230524 75.76 75.95 74.5 75.57 0% 0.43% 0% 8056 0.6062 56.2 75.25 0% 0 0% 0 0% 0 0% 0%
20230523 76.72 76.99 75.25 75.57 -1.84% -0.34% 0% 10205 0.7738 58.17 75.83 0% 0 0% 0 0% 0 0% 0%
20230522 77 78.3 76.56 76.99 -0.08% -0.71% 0% 13114 1.0168 74.92 77.54 0% 0 0% 0 0% 0 0% 0%
20230519 75.89 77.49 75.89 77.05 0.59% 0.46% 0% 7355 0.5641 38.79 76.7 0% 0 0% 0 0% 0 0% 0%
20230518 77.46 78.3 76.18 76.6 -1.52% -0.34% 0% 12678 0.9744 60.2 76.86 0% 0 0% 0 0% 0 0% 0%
20230517 78.38 78.38 76.14 77.78 -1.84% 1.05% 0% 15087 1.1612 58.75 76.97 0% 0 0% 0 0% 0 0% 0%
20230516 78.15 81.99 77.55 79.24 1.39% -0.59% 0% 12941 1.0315 48.96 79.71 0% 0 0% 0 0% 0 0% 0%
20230515 74.52 78.2 74.52 78.15 3.07% 1.98% 0% 13797 1.0572 49.89 76.63 0% 0 0% 0 0% 0 0% 0%
20230510 76.45 79.49 75.56 77.1 0.78% -0.44% 0% 16279 1.2607 58.8 77.44 0% 0 0% 0 0% 0 0% 0%
20230509 75.44 76.9 74.89 76.5 0.08% 0.59% 0% 19458 1.4797 65.06 76.05 0% 0 0% 0 0% 0 0% 0%
20230508 81 81 74.03 76.44 -8.2% 0.26% 0% 42524 3.2422 139.12 76.24 0% 0 0% 0 0% 0 0% 0%
20230505 83.78 84.28 82.68 83.27 -2.12% 0.01% 0% 12641 1.0525 46.44 83.26 0% 0 0% 0 0% 0 0% 0%
20230504 85.79 86.6 82 85.07 -2% 1.94% 0% 23900 1.9945 89.19 83.45 0% 0 0% 0 0% 0 0% 0%
20230428 83.28 87.18 81.59 86.81 2.82% 2.71% 0% 25896 2.1888 102.69 84.52 0% 0 0% 0 0% 0 0% 0%
20230427 79.5 90 78.8 84.43 5.34% -0.93% 0% 52923 4.5101 225.48 85.22 0% 0 0% 0 0% 0 0% 0%
20230426 73.5 80.99 73.5 80.15 10.55% 1.62% 0% 30677 2.4195 148.2 78.87 0% 0 0% 0 0% 0 0% 0%
20230425 72.91 75.26 71.86 72.5 -0.58% -0.56% 0% 16479 1.2015 80.1 72.91 0% 0 0% 0 0% 0 0% 0%
20230424 79.98 79.99 71.6 72.92 -6.28% -1.62% 0% 25422 1.8844 112.57 74.12 0% 0 0% 0 0% 0 0% 0%
20230421 77.28 80.5 76.95 77.81 1.33% -1.44% 0% 25253 1.9938 113.66 78.95 0% 0 0% 0 0% 0 0% 0%
20230420 77.91 79.28 75.8 76.79 -2.4% -0.63% 0% 26675 2.0615 116.17 77.28 0% 0 0% 0 0% 0 0% 0%
20230419 75 79.38 74.18 78.68 6.22% 1.14% 0% 33304 2.5908 148.34 77.79 0% 0 0% 0 0% 0 0% 0%
20230418 73.43 74.66 72.71 74.07 0.38% 0.26% 0% 9629 0.7114 44.06 73.88 0% 0 0% 0 0% 0 0% 0%
20230417 74.99 76.3 73.71 73.79 -1.73% -1.18% 0% 12295 0.9181 52.44 74.67 0% 0 0% 0 0% 0 0% 0%
20230414 75.63 77.26 74.5 75.09 0.2% -0.46% 0% 11732 0.8851 51.57 75.44 0% 0 0% 0 0% 0 0% 0%
20230413 75.88 77.52 74.94 74.94 -1.98% -1.3% 0% 11045 0.8387 50.06 75.93 0% 0 0% 0 0% 0 0% 0%
20230412 76.59 77.45 75.02 76.45 -1.97% 0.2% 0% 14821 1.1308 67.48 76.3 0% 0 0% 0 0% 0 0% 0%
20230411 78 83.79 76.8 77.99 0.13% -2.94% 0% 36331 2.9191 169.97 80.35 0% 0 0% 0 0% 0 0% 0%
20230410 74 79.63 73.61 77.89 5.81% 1% 0% 35151 2.7108 182.06 77.12 0% 0 0% 0 0% 0 0% 0%
20230407 67.13 74.37 67.13 73.61 8.23% 2.19% 0% 30418 2.1911 168.33 72.03 0% 0 0% 0 0% 0 0% 0%
20230406 69 70.26 66.96 68.01 -1.75% 0.1% 0% 26199 1.7799 154.46 67.94 0% 0 0% 0 0% 0 0% 0%
20230404 70.4 71.33 69.22 69.22 -1.68% -1.45% 0% 17331 1.2174 111.45 70.24 0% 0 0% 0 0% 0 0% 0%
20230403 74.98 74.98 69.78 70.4 -6.13% -1.52% 0% 29348 2.0982 195.89 71.49 0% 0 0% 0 0% 0 0% 0%
20230331 76.2 76.22 74.2 75 -1.21% 0.11% 0% 8300 0.6218 63.02 74.92 0% 0 0% 0 0% 0 0% 0%
20230330 75.76 76.26 74.66 75.92 0.17% 0.66% 0% 6313 0.4761 41.98 75.42 0% 0 0% 0 0% 0 0% 0%
20230329 76.48 77.47 75 75.79 -1.47% -0.42% 0% 11475 0.8734 72.66 76.11 0% 0 0% 0 0% 0 0% 0%
20230328 73.19 77.47 72.66 76.92 5% 1.53% 0% 20685 1.567 131.72 75.76 0% 0 0% 0 0% 0 0% 0%
20230327 75.55 75.56 73.03 73.26 -2.9% -0.7% 0% 8685 0.6408 57.81 73.78 0% 0 0% 0 0% 0 0% 0%
20230324 74.27 75.96 74.27 75.45 1.6% 0.07% 0% 10684 0.8056 74.62 75.4 0% 0 0% 0 0% 0 0% 0%
20230323 73.53 75.28 73.53 74.26 0.31% 0.07% 0% 9673 0.7178 74.3 74.21 0% 0 0% 0 0% 0 0% 0%
20230322 75.13 76.74 73.3 74.03 -1.87% -0.78% 0% 15993 1.1933 109.77 74.61 0% 0 0% 0 0% 0 0% 0%
20230321 73.66 75.85 72.4 75.44 2.35% 1.66% 0% 14069 1.0441 102.39 74.21 0% 0 0% 0 0% 0 0% 0%
20230320 74.18 75.1 71.3 73.71 -1.06% 0.72% 0% 16069 1.1759 110.46 73.18 0% 0 0% 0 0% 0 0% 0%
20230317 80.5 80.51 74 74.5 -5.76% -1.1% 0% 27037 2.0367 186.96 75.33 0% 0 0% 0 0% 0 0% 0%
20230316 82 82.83 78.34 79.05 -2.95% -1.21% 0% 14191 1.1356 110.55 80.02 0% 0 0% 0 0% 0 0% 0%
20230315 82.02 83.9 81.15 81.45 0.53% -1.34% 0% 8133 0.6715 65.24 82.56 0% 0 0% 0 0% 0 0% 0%
20230314 82.75 83.8 81.01 81.02 -1.91% -1% 0% 8321 0.681 61.28 81.84 0% 0 0% 0 0% 0 0% 0%
20230313 84 84 82 82.6 -1.16% -0.04% 0% 4190 0.3462 30.94 82.63 0% 0 0% 0 0% 0 0% 0%
20230310 82.97 84.67 82.24 83.57 0.08% -0.05% 0% 5759 0.4815 41.31 83.61 0% 0 0% 0 0% 0 0% 0%
20230309 83.13 85.33 81.45 83.5 0.46% 0.26% 0% 13334 1.1105 93.3 83.28 0% 0 0% 0 0% 0 0% 0%
20230308 84.01 84.69 82.6 83.12 -1.05% -0.28% 0% 6101 0.5085 43.87 83.35 0% 0 0% 0 0% 0 0% 0%
20230307 82.7 87 82.3 84 1.57% -1.4% 0% 17380 1.4806 122.03 85.19 0% 0 0% 0 0% 0 0% 0%
20230306 79.4 83.44 78.21 82.7 4.16% 1.1% 0% 17650 1.4438 124.73 81.8 0% 0 0% 0 0% 0 0% 0%
20230303 78.99 82.98 78.71 79.4 1.02% -1.35% 0% 18152 1.461 128.18 80.49 0% 0 0% 0 0% 0 0% 0%
20230302 81.1 81.1 78.41 78.6 -3.08% -1.31% 0% 14445 1.1504 107 79.64 0% 0 0% 0 0% 0 0% 0%
20230301 83.31 83.31 80.13 81.1 -2.71% -0.33% 0% 19080 1.5526 146.56 81.37 0% 0 0% 0 0% 0 0% 0%
20230228 82.97 83.99 82.6 83.36 0% -0.01% 0% 9629 0.8028 71.73 83.37 0% 0 0% 0 0% 0 0% 0%
20230227 83.32 84.27 81.6 83.36 0.04% 0.29% 0% 9486 0.7885 62.22 83.12 0% 0 0% 0 0% 0 0% 0%
20230224 84.78 85.59 83.2 83.33 -1.71% -1% 0% 8313 0.6997 54.24 84.17 0% 0 0% 0 0% 0 0% 0%
20230223 85 85.85 84.08 84.78 -0.5% -0.31% 0% 7188 0.6113 42.3 85.04 0% 0 0% 0 0% 0 0% 0%
20230222 87.64 87.64 84.4 85.21 -1.66% -0.28% 0% 12303 1.0513 71.12 85.45 0% 0 0% 0 0% 0 0% 0%
20230221 89.1 89.78 85.63 86.65 -3.82% -0.79% 0% 10433 0.9112 63.25 87.34 0% 0 0% 0 0% 0 0% 0%
20230220 89.98 91.33 85.5 90.09 -0.01% 2.21% 0% 14911 1.3142 89.49 88.14 0% 0 0% 0 0% 0 0% 0%
20230217 89.72 90.24 87.5 90.1 0.45% 1.29% 0% 9186 0.8171 56.79 88.95 0% 0 0% 0 0% 0 0% 0%
20230216 90.47 90.78 88.59 89.7 -0.86% -0.18% 0% 10567 0.9495 64.38 89.86 0% 0 0% 0 0% 0 0% 0%
20230215 93 93.2 88.01 90.48 -4.64% 0.54% 0% 23992 2.159 144.63 89.99 0% 0 0% 0 0% 0 0% 0%
20230214 84.89 94.88 84.34 94.88 12.58% 6.42% 0% 25757 2.2966 154.9 89.16 0% 0 0% 0 0% 0 0% 0%
20230213 83.9 87 83.6 84.28 -0.71% -0.95% 0% 12318 1.0481 72.7 85.09 0% 0 0% 0 0% 0 0% 0%
20230210 85.42 86.48 80.83 84.88 -1% 1.68% 0% 27148 2.2663 153.52 83.48 0% 0 0% 0 0% 0 0% 0%
20230209 82.58 87.8 82.5 85.74 3.18% -0.26% 0% 12547 1.0786 77.89 85.96 0% 0 0% 0 0% 0 0% 0%
20230208 83.61 84.8 82.62 83.1 -0.6% -0.38% 0% 7905 0.6594 45.61 83.42 0% 0 0% 0 0% 0 0% 0%
20230207 81.5 85.55 81.46 83.6 2.59% -0.63% 0% 14485 1.2186 78.87 84.13 0% 0 0% 0 0% 0 0% 0%
20230206 82.1 82.66 80.61 81.49 -1.3% 0.27% 0% 12253 0.9958 58.99 81.27 0% 0 0% 0 0% 0 0% 0%
20230203 83.1 84.37 81.82 82.56 -1% -0.47% 0% 14028 1.1636 59.12 82.95 0% 0 0% 0 0% 0 0% 0%
20230202 85 86.17 82.51 83.39 -2.02% -0.97% 0% 13047 1.0987 51.79 84.21 0% 0 0% 0 0% 0 0% 0%
20230201 83.1 85.42 80.73 85.11 1.93% 2.79% 0% 24045 1.991 94.85 82.8 0% 0 0% 0 0% 0 0% 0%
20230131 84.36 85.83 82.31 83.5 -2.18% 0.24% 0% 22052 1.8369 85.58 83.3 0% 0 0% 0 0% 0 0% 0%
20230130 88.64 90 84.34 85.36 -3.64% -1.15% 0% 15498 1.3382 62.31 86.35 0% 0 0% 0 0% 0 0% 0%
20230120 87 90 86.84 88.58 1.56% 0.23% 0% 15364 1.3579 63.52 88.38 0% 0 0% 0 0% 0 0% 0%
20230119 82.06 88.22 81.51 87.22 5.48% 2.01% 0% 20524 1.7549 88.64 85.5 0% 0 0% 0 0% 0 0% 0%
20230118 84.58 85.21 81.7 82.69 -2.23% -0.13% 0% 19863 1.6446 77.91 82.8 0% 0 0% 0 0% 0 0% 0%
20230117 81.2 85.99 81.2 84.58 4.6% 0.79% 0% 31189 2.6174 128.18 83.92 0% 0 0% 0 0% 0 0% 0%
20230116 83.74 89.87 79.99 80.86 -2.93% -3.03% 0% 45376 3.7837 192.28 83.39 0% 0 0% 0 0% 0 0% 0%
20230113 77.4 85 77.2 83.3 7.9% 1.17% 0% 32127 2.6453 154.17 82.34 0% 0 0% 0 0% 0 0% 0%
20230112 77.8 78.09 76.66 77.2 -1.83% -0.12% 0% 11969 0.9251 57.15 77.29 0% 0 0% 0 0% 0 0% 0%
20230111 75.32 80.1 73.72 78.64 3.75% 1.31% 0% 31776 2.4664 146.42 77.62 0% 0 0% 0 0% 0 0% 0%
20230110 73.18 76.27 72.62 75.8 2.84% 0.95% 0% 24335 1.8274 103.09 75.09 0% 0 0% 0 0% 0 0% 0%
20230109 73.77 74.68 72.18 73.71 -0.23% 0.22% 0% 14961 1.1004 61.46 73.55 0% 0 0% 0 0% 0 0% 0%
20230106 75.21 75.21 73 73.88 -1.95% 0.03% 0% 13353 0.9863 54.82 73.86 0% 0 0% 0 0% 0 0% 0%
20230105 71.22 76.29 70.68 75.35 5.89% 0.87% 0% 22579 1.6866 84.34 74.7 0% 0 0% 0 0% 0 0% 0%
20230104 70.39 72.45 70.2 71.16 0.94% -0.28% 0% 13761 0.982 52.13 71.36 0% 0 0% 0 0% 0 0% 0%
20230103 73.5 73.5 69.7 70.5 -3.57% -0.77% 0% 26825 1.9058 99.13 71.05 0% 0 0% 0 0% 0 0% 0%
20221230 73.05 74 71.5 73.11 -0.04% 0.32% 0% 17438 1.2708 69.24 72.88 0% 0 0% 0 0% 0 0% 0%
20221229 71.8 73.5 71.08 73.14 1.87% 0.8% 0% 23233 1.6857 86.17 72.56 0% 0 0% 0 0% 0 0% 0%
20221228 73.16 73.68 70.78 71.8 -1.85% -0.36% 0% 21514 1.5502 78.93 72.06 0% 0 0% 0 0% 0 0% 0%
20221227 69.53 75.2 68.57 73.15 6.51% 1.06% 0% 46250 3.3476 163.85 72.38 0% 0 0% 0 0% 0 0% 0%
20221226 69.66 70.67 68.48 68.68 -1.86% -0.39% 0% 30112 2.0762 113.84 68.95 0% 0 0% 0 0% 0 0% 0%
20221223 69.81 71.3 69.2 69.98 -0.33% -0.28% 0% 20215 1.4187 74.44 70.18 0% 0 0% 0 0% 0 0% 0%
20221222 66.28 72.48 65.97 70.21 5.9% -0.28% 0% 45589 3.2099 156.56 70.41 0% 0 0% 0 0% 0 0% 0%
20221221 65.45 66.89 65.45 66.3 0.91% 0.15% 0% 7909 0.5236 27.16 66.2 0% 0 0% 0 0% 0 0% 0%
20221220 67.58 67.89 65.19 65.7 -3.52% -0.65% 0% 20489 1.3549 65.98 66.13 0% 0 0% 0 0% 0 0% 0%
20221219 66.7 69.01 65.3 68.1 1.64% 0.44% 0% 27421 1.8592 80.35 67.8 0% 0 0% 0 0% 0 0% 0%
20221216 67.17 68.21 65.18 67 -0.93% 1.22% 0% 24738 1.6375 67.23 66.19 0% 0 0% 0 0% 0 0% 0%
20221215 68 69 66.18 67.63 -0.29% 0.1% 0% 26267 1.7746 74.01 67.56 0% 0 0% 0 0% 0 0% 0%
20221214 67.37 69.82 67.05 67.83 0.34% -1.22% 0% 34910 2.3971 91.47 68.67 0% 0 0% 0 0% 0 0% 0%
20221213 67.4 68.25 66 67.6 -0.28% 0.87% 0% 17803 1.1932 45.2 67.02 0% 0 0% 0 0% 0 0% 0%
20221212 66.35 67.87 65.02 67.79 1.66% 1.12% 0% 42970 2.8806 99.75 67.04 0% 0 0% 0 0% 0 0% 0%
20221209 64.97 66.86 63.81 66.68 3.04% 0.62% 0% 42016 2.7846 101.89 66.27 0% 0 0% 0 0% 0 0% 0%
20221208 64.8 66.41 63.64 64.71 -1.06% -0.75% 0% 28254 1.8422 70.8 65.2 0% 0 0% 0 0% 0 0% 0%
20221207 65.75 66.59 64.65 65.4 -0.5% -0.4% 0% 25822 1.6954 65.25 65.66 0% 0 0% 0 0% 0 0% 0%
20221206 64.3 67.35 63.33 65.73 2.86% -0.53% 0% 58050 3.8359 139.85 66.08 0% 0 0% 0 0% 0 0% 0%
20221205 62.5 65 62.5 63.9 2.72% -0.37% 0% 43775 2.8076 105.06 64.14 0% 0 0% 0 0% 0 0% 0%
20221202 62.22 64.3 62.19 62.21 -0.94% -1.86% 0% 29577 1.875 65.46 63.39 0% 0 0% 0 0% 0 0% 0%
20221201 61.99 63.99 61.99 62.8 4.35% -0.43% 0% 75400 4.7555 156.05 63.07 0% 0 0% 0 0% 0 0% 0%
20221130 59.91 60.75 59 60.18 -0.53% 0.55% 0% 29607 1.7721 58.26 59.85 0% 0 0% 0 0% 0 0% 0%
20221129 56.8 61.25 56.72 60.5 7.16% 1.29% 0% 61008 3.644 105.3 59.73 0% 0 0% 0 0% 0 0% 0%
20221128 56.3 57.17 55.8 56.46 -1.93% 0.02% 0% 23646 1.3347 36 56.45 0% 0 0% 0 0% 0 0% 0%
20221125 59.5 59.5 57.57 57.57 -3.02% -1.05% 0% 25264 1.4699 35.14 58.18 0% 0 0% 0 0% 0 0% 0%
20221124 59 60.49 58.9 59.36 -0.4% -0.47% 0% 30059 1.7927 35.57 59.64 0% 0 0% 0 0% 0 0% 0%
20221123 59.34 59.9 56.81 59.6 1.02% 2.44% 0% 51997 3.0254 50.14 58.18 0% 0 0% 0 0% 0 0% 0%
20221122 60 61.25 59 59 -2.66% -2.03% 0% 50647 3.0501 45.26 60.22 0% 0 0% 0 0% 0 0% 0%
20221121 63.01 63.01 59.89 60.61 -4.85% -0.51% 0% 76313 4.6492 56.98 60.92 0% 0 0% 0 0% 0 0% 0%
20221118 63.25 64.55 63.25 63.7 0.16% -0.44% 0% 58090 3.7166 43.44 63.98 0% 0 0% 0 0% 0 0% 0%
20221117 65.69 65.69 63 63.6 -3.2% -0.55% 0% 72054 4.6081 50.25 63.95 0% 0 0% 0 0% 0 0% 0%
20221116 64.69 67.16 64.07 65.7 0.24% 0.11% 0% 90078 5.9116 60.13 65.63 0% 0 0% 0 0% 0 0% 0%
20221115 64.8 66.6 63.36 65.54 -0.18% 0.75% 0% 93102 6.0562 57.72 65.05 0% 0 0% 0 0% 0 0% 0%
20221114 65.02 66 63 65.66 -0.52% 1.96% 0% 93636 6.0303 52.92 64.4 0% 0 0% 0 0% 0 0% 0%
20221111 66.37 68.24 65.5 66 0.76% -1.27% 0% 149386 9.9861 78.45 66.85 0% 0 0% 0 0% 0 0% 0%
20221110 70.3 71.47 65.35 65.5 -8.35% -3.09% 0% 172642 11.6688 85.53 67.59 0% 0 0% 0 0% 0 0% 0%
20221109 70 72.8 69.3 71.47 -0.6% 0.62% 0% 142694 10.1354 69.22 71.03 0% 0 0% 0 0% 0 0% 0%
20221108 73.4 74.77 70.31 71.9 2.57% -0.32% 0% 238861 17.2301 89.73 72.13 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