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万得凯301309
    4. 返回上一页 刷新
股票代码（例：sz301309）       235条   (进入N万得凯股票专站) N万得凯股票成本分析
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 27.94 28.14 27.75 27.97 0.36% -0.11% 0% 3675 0.1029 16.26 28 0% 0 0% 0 0% 0 0% 0%
20230927 27.31 28.08 27.19 27.87 2.05% 0.04% 0% 4529 0.1262 19.67 27.86 0% 0 0% 0 0% 0 0% 0%
20230926 27.4 27.56 27.14 27.31 -0.51% -0.15% 0% 1759 0.0481 7.15 27.35 0% 0 0% 0 0% 0 0% 0%
20230925 27.7 27.94 27.37 27.45 -1.08% -0.47% 0% 2223 0.0613 8.82 27.58 0% 0 0% 0 0% 0 0% 0%
20230922 26.93 27.76 26.75 27.75 3.04% 1.24% 0% 3601 0.0987 13.8 27.41 0% 0 0% 0 0% 0 0% 0%
20230921 26.93 27.45 26.83 26.93 -1.07% -0.37% 0% 2486 0.0672 9.38 27.03 0% 0 0% 0 0% 0 0% 0%
20230920 27.37 27.48 27.1 27.22 -0.29% -0.07% 0% 3377 0.092 12.23 27.24 0% 0 0% 0 0% 0 0% 0%
20230919 28.35 28.35 27.26 27.3 -2.85% -1.02% 0% 4648 0.1282 16.75 27.58 0% 0 0% 0 0% 0 0% 0%
20230918 26.9 28.45 26.66 28.1 4.54% 0.57% 0% 9818 0.2743 34.63 27.94 0% 0 0% 0 0% 0 0% 0%
20230915 27.2 27.43 26.88 26.88 -1.18% -0.63% 0% 3190 0.0863 10.76 27.05 0% 0 0% 0 0% 0 0% 0%
20230914 27.16 27.48 27.1 27.2 -0.62% -0.04% 0% 4359 0.1186 14.64 27.21 0% 0 0% 0 0% 0 0% 0%
20230913 28.62 28.62 27.26 27.37 -2.01% -0.73% 0% 6024 0.1661 19.29 27.57 0% 0 0% 0 0% 0 0% 0%
20230912 27.9 28.3 27.56 27.93 0.14% 0.76% 0% 4160 0.1153 13.06 27.72 0% 0 0% 0 0% 0 0% 0%
20230911 28.25 28.35 27.6 27.89 -0.29% 0.14% 0% 4288 0.1194 13.37 27.85 0% 0 0% 0 0% 0 0% 0%
20230908 28 28.26 27.93 27.97 -0.11% -0.32% 0% 3549 0.0996 11.21 28.06 0% 0 0% 0 0% 0 0% 0%
20230907 28.4 28.49 27.95 28 -1.27% -0.64% 0% 4815 0.1357 15.21 28.18 0% 0 0% 0 0% 0 0% 0%
20230906 28.63 28.63 28.02 28.36 0.04% 0.14% 0% 3616 0.1024 11.34 28.32 0% 0 0% 0 0% 0 0% 0%
20230905 29.19 29.19 28.28 28.35 -1.49% -0.63% 0% 5920 0.1689 19.59 28.53 0% 0 0% 0 0% 0 0% 0%
20230904 29.2 29.5 28.7 28.78 -1.61% -0.69% 0% 7328 0.2124 26.26 28.98 0% 0 0% 0 0% 0 0% 0%
20230901 29.12 29.46 29.05 29.25 0.48% 0% 0% 10930 0.3197 41.03 29.25 0% 0 0% 0 0% 0 0% 0%
20230831 28.05 29.33 28.05 29.11 2.54% 0.1% 0% 14871 0.4324 58.14 29.08 0% 0 0% 0 0% 0 0% 0%
20230830 26.81 28.51 26.81 28.39 5.3% 1.54% 0% 14069 0.3933 57.16 27.96 0% 0 0% 0 0% 0 0% 0%
20230829 25.33 27.04 25.33 26.96 6.44% 1.54% 0% 10088 0.2678 84.04 26.55 0% 0 0% 0 0% 0 0% 0%
20230828 26.53 26.68 25.18 25.33 0.52% -2.05% 0% 8948 0.2314 73.72 25.86 0% 0 0% 0 0% 0 0% 0%
20230825 26.19 26.45 25.15 25.2 -4.11% -1.37% 0% 9565 0.2444 40.75 25.55 0% 0 0% 0 0% 0 0% 0%
20230824 28.47 28.47 26.24 26.28 -7.79% -2.49% 0% 17208 0.4638 79.16 26.95 0% 0 0% 0 0% 0 0% 0%
20230823 29.15 29.18 28.25 28.5 -1.66% -0.28% 0% 5405 0.1545 28.65 28.58 0% 0 0% 0 0% 0 0% 0%
20230822 29.1 29.35 28.51 28.98 -0.34% 0.14% 0% 9025 0.2612 47.25 28.94 0% 0 0% 0 0% 0 0% 0%
20230821 28.35 29.33 28.35 29.08 2.18% 0.03% 0% 13596 0.3953 67.42 29.07 0% 0 0% 0 0% 0 0% 0%
20230818 27.8 29.09 27.73 28.46 1.64% -0.73% 0% 13334 0.3823 59.75 28.67 0% 0 0% 0 0% 0 0% 0%
20230817 27.61 28.16 27.14 28 0.47% 1.08% 0% 7534 0.2087 30.18 27.7 0% 0 0% 0 0% 0 0% 0%
20230816 28.22 28.75 27.78 27.87 -1.24% -1.31% 0% 8194 0.2314 32 28.24 0% 0 0% 0 0% 0 0% 0%
20230815 27.87 28.33 27.35 28.22 1.26% 1.22% 0% 8392 0.234 29.52 27.88 0% 0 0% 0 0% 0 0% 0%
20230814 27.58 28.05 27.48 27.87 0.36% 0.5% 0% 6883 0.1909 24.47 27.73 0% 0 0% 0 0% 0 0% 0%
20230811 28.67 28.77 27.76 27.77 -3.41% -1.56% 0% 10911 0.3078 39.06 28.21 0% 0 0% 0 0% 0 0% 0%
20230810 28.12 29.21 28.03 28.75 1.91% 0.38% 0% 11317 0.3241 69.45 28.64 0% 0 0% 0 0% 0 0% 0%
20230809 28.73 29.4 28.17 28.21 -2.18% -1.84% 0% 13467 0.3871 87.85 28.74 0% 0 0% 0 0% 0 0% 0%
20230808 29.15 29.4 28 28.84 -1.94% 1.19% 0% 17514 0.4992 65.88 28.5 0% 0 0% 0 0% 0 0% 0%
20230807 29.99 29.99 29.14 29.41 -2.36% 0.14% 0% 18265 0.5365 74.26 29.37 0% 0 0% 0 0% 0 0% 0%
20230804 28.9 30.34 28.71 30.12 4.55% 0.87% 0% 32330 0.9655 147.58 29.86 0% 0 0% 0 0% 0 0% 0%
20230803 29.42 29.42 28.7 28.81 -2.57% -0.48% 0% 15705 0.4546 78.38 28.95 0% 0 0% 0 0% 0 0% 0%
20230802 27.83 30.32 27.5 29.57 5.87% 1.34% 0% 28945 0.8445 145.59 29.18 0% 0 0% 0 0% 0 0% 0%
20230801 28.3 28.3 27.72 27.93 -0.99% 0.14% 0% 2915 0.0813 15.17 27.89 0% 0 0% 0 0% 0 0% 0%
20230731 28.34 28.45 28.08 28.21 -0.42% 0% 0% 3233 0.0912 15.3 28.21 0% 0 0% 0 0% 0 0% 0%
20230728 27.62 28.34 27.51 28.33 2.09% 0.93% 0% 4310 0.121 19.06 28.07 0% 0 0% 0 0% 0 0% 0%
20230727 28.39 28.39 27.73 27.75 -1.63% -0.75% 0% 3687 0.1031 13.63 27.96 0% 0 0% 0 0% 0 0% 0%
20230726 28.23 28.45 27.99 28.21 -0.07% 0.14% 0% 3546 0.0999 12.05 28.17 0% 0 0% 0 0% 0 0% 0%
20230725 27.83 28.35 27.82 28.23 1.47% 0.43% 0% 5987 0.1683 19.64 28.11 0% 0 0% 0 0% 0 0% 0%
20230724 27.49 27.94 27.18 27.82 1.46% 0.58% 0% 5433 0.1503 16.95 27.66 0% 0 0% 0 0% 0 0% 0%
20230721 27.71 27.9 27.34 27.42 -0.69% -0.76% 0% 7036 0.1944 22.28 27.63 0% 0 0% 0 0% 0 0% 0%
20230720 28.3 28.45 27.51 27.61 -2.3% -0.93% 0% 7767 0.2165 24.95 27.87 0% 0 0% 0 0% 0 0% 0%
20230719 28.58 28.58 28.05 28.26 -1.26% 0.21% 0% 6721 0.1895 22.43 28.2 0% 0 0% 0 0% 0 0% 0%
20230718 28.79 28.79 28.22 28.62 -0.28% 0.53% 0% 7749 0.2206 26.87 28.47 0% 0 0% 0 0% 0 0% 0%
20230717 29.24 29.24 28.47 28.7 -2.41% -0.17% 0% 14888 0.428 54.89 28.75 0% 0 0% 0 0% 0 0% 0%
20230714 27.6 29.65 27.46 29.41 6.56% 1.62% 0% 28823 0.8342 115.52 28.94 0% 0 0% 0 0% 0 0% 0%
20230713 27.13 27.73 27.09 27.6 1.73% 0.29% 0% 3430 0.0944 15.77 27.52 0% 0 0% 0 0% 0 0% 0%
20230712 27.48 27.55 27.13 27.13 -0.99% -0.77% 0% 1847 0.0505 44.91 27.34 0% 0 0% 0 0% 0 0% 0%
20230711 27.5 27.58 27.19 27.4 0.22% 0.4% 0% 2118 0.0578 10.6 27.29 0% 0 0% 0 0% 0 0% 0%
20230710 27.17 27.6 27.17 27.34 0.63% -0.04% 0% 2676 0.0732 60.21 27.35 0% 0 0% 0 0% 0 0% 0%
20230707 27.48 27.49 27.13 27.17 -0.95% -0.26% 0% 2276 0.062 50.74 27.24 0% 0 0% 0 0% 0 0% 0%
20230706 27.61 27.61 27.1 27.43 -0.18% 0.26% 0% 2902 0.0794 14.59 27.36 0% 0 0% 0 0% 0 0% 0%
20230705 27.76 27.77 27.43 27.48 -0.76% -0.47% 0% 2340 0.0646 47 27.61 0% 0 0% 0 0% 0 0% 0%
20230704 27.35 27.8 27.35 27.69 0.29% 0.29% 0% 3521 0.0972 15.8 27.61 0% 0 0% 0 0% 0 0% 0%
20230703 27.54 27.85 27.5 27.61 0.25% -0.04% 0% 2940 0.0812 13.2 27.62 0% 0 0% 0 0% 0 0% 0%
20230630 27.51 27.55 27.23 27.54 0.84% 0.4% 0% 4010 0.11 17.08 27.43 0% 0 0% 0 0% 0 0% 0%
20230629 26.73 27.55 26.34 27.31 2.36% 0.29% 0% 6966 0.1897 28.45 27.23 0% 0 0% 0 0% 0 0% 0%
20230628 27.28 27.46 26.12 26.68 0.23% -0.26% 0% 4464 0.1194 17.58 26.75 0% 0 0% 0 0% 0 0% 0%
20230627 26.9 26.9 26.09 26.62 1.33% 0.68% 0% 2288 0.0605 8.75 26.44 0% 0 0% 0 0% 0 0% 0%
20230626 26.17 26.59 26.04 26.27 -0.42% 0.11% 0% 2393 0.0628 8.56 26.24 0% 0 0% 0 0% 0 0% 0%
20230621 26.72 26.88 26.25 26.38 -1.27% -0.38% 0% 3512 0.093 12.46 26.48 0% 0 0% 0 0% 0 0% 0%
20230620 27.24 27.24 26.66 26.72 -1.91% -0.74% 0% 4685 0.1261 17.19 26.92 0% 0 0% 0 0% 0 0% 0%
20230619 27.35 27.51 27.16 27.24 -0.4% -0.26% 0% 4233 0.1156 15.6 27.31 0% 0 0% 0 0% 0 0% 0%
20230616 27.62 27.67 27.32 27.35 -0.83% -0.36% 0% 3286 0.0902 12.3 27.45 0% 0 0% 0 0% 0 0% 0%
20230615 27.41 27.71 27.41 27.58 0.04% 0.07% 0% 3316 0.0914 12.17 27.56 0% 0 0% 0 0% 0 0% 0%
20230614 28 28.02 27.51 27.57 -1.54% -0.29% 0% 2778 0.0768 9.41 27.65 0% 0 0% 0 0% 0 0% 0%
20230613 28.05 28.17 27.84 28 -0.18% 0.11% 0% 3114 0.0871 9.59 27.97 0% 0 0% 0 0% 0 0% 0%
20230612 27.27 28.35 26.82 28.05 2.86% 0.9% 0% 10520 0.2925 31.54 27.8 0% 0 0% 0 0% 0 0% 0%
20230609 27.3 27.58 27.01 27.27 0.22% -0.18% 0% 4360 0.1191 12.24 27.32 0% 0 0% 0 0% 0 0% 0%
20230608 27.78 28.16 27.62 27.81 -0.32% -0.43% 0% 3362 0.0939 8.91 27.93 0% 0 0% 0 0% 0 0% 0%
20230607 28.14 28.24 27.7 27.9 -0.89% -0.07% 0% 4359 0.1217 10.89 27.92 0% 0 0% 0 0% 0 0% 0%
20230606 28.4 28.75 27.9 28.15 -0.88% -0.42% 0% 7334 0.2073 17.57 28.27 0% 0 0% 0 0% 0 0% 0%
20230605 27.64 29.3 27.58 28.4 2.79% -0.63% 0% 12938 0.3698 30.66 28.58 0% 0 0% 0 0% 0 0% 0%
20230602 27.48 27.92 27.48 27.63 0.62% -0.29% 0% 2739 0.0759 6.08 27.71 0% 0 0% 0 0% 0 0% 0%
20230601 27.9 27.9 27.31 27.46 -1.72% -0.04% 0% 4310 0.1184 90.53 27.47 0% 0 0% 0 0% 0 0% 0%
20230531 27.93 28.17 27.83 27.94 -0.25% 0.04% 0% 2707 0.0756 55.75 27.93 0% 0 0% 0 0% 0 0% 0%
20230530 27.8 28.23 27.8 28.01 0% -0.14% 0% 4104 0.1151 8.75 28.05 0% 0 0% 0 0% 0 0% 0%
20230529 27.5 28.28 27.43 28.01 1.71% -0.07% 0% 6215 0.1742 12.89 28.03 0% 0 0% 0 0% 0 0% 0%
20230526 27.74 28 27.42 27.54 -0.72% -0.36% 0% 2377 0.0657 5.11 27.64 0% 0 0% 0 0% 0 0% 0%
20230525 27.6 28.22 27.55 27.74 0.51% -0.39% 0% 4934 0.1374 11.83 27.85 0% 0 0% 0 0% 0 0% 0%
20230524 27.04 27.67 27 27.6 0.8% 0.18% 0% 3133 0.0863 7.84 27.55 0% 0 0% 0 0% 0 0% 0%
20230523 27.59 27.77 27.31 27.38 -0.47% -0.65% 0% 2529 0.0697 6.73 27.56 0% 0 0% 0 0% 0 0% 0%
20230522 27.42 27.62 27.38 27.51 0% -0.04% 0% 3049 0.0839 8.53 27.52 0% 0 0% 0 0% 0 0% 0%
20230519 27.2 27.59 27.02 27.51 1.14% 0.47% 0% 4062 0.1112 12.19 27.38 0% 0 0% 0 0% 0 0% 0%
20230518 26.62 27.46 26.62 27.2 2.18% 0.15% 0% 5796 0.1574 18.7 27.16 0% 0 0% 0 0% 0 0% 0%
20230517 26.31 26.66 26.21 26.62 1.14% 0.6% 0% 1629 0.0431 5.31 26.46 0% 0 0% 0 0% 0 0% 0%
20230516 26.56 26.89 26.24 26.32 -1.64% -0.83% 0% 2396 0.0636 8.64 26.54 0% 0 0% 0 0% 0 0% 0%
20230515 26.7 26.78 26.5 26.76 0.26% 0.34% 0% 1976 0.0527 7.67 26.67 0% 0 0% 0 0% 0 0% 0%
20230510 26.58 26.87 26.32 26.55 -0.93% -0.11% 0% 3329 0.0885 61.91 26.58 0% 0 0% 0 0% 0 0% 0%
20230509 26.35 27.14 26.03 26.8 1.79% 0.41% 0% 7905 0.211 26.71 26.69 0% 0 0% 0 0% 0 0% 0%
20230508 26.08 26.64 26.05 26.33 0.65% -0.45% 0% 3792 0.1003 11.74 26.45 0% 0 0% 0 0% 0 0% 0%
20230505 26.22 26.69 26.01 26.16 -0.65% -0.3% 0% 2611 0.0685 7.68 26.24 0% 0 0% 0 0% 0 0% 0%
20230504 26.09 26.35 25.61 26.33 0.65% 0.8% 0% 3564 0.0931 9.93 26.12 0% 0 0% 0 0% 0 0% 0%
20230428 25.9 26.19 25.5 26.16 0% 0.69% 0% 4192 0.1089 11.1 25.98 0% 0 0% 0 0% 0 0% 0%
20230427 26.19 26.49 25.88 26.16 0.27% -0.15% 0% 2202 0.0577 5.59 26.2 0% 0 0% 0 0% 0 0% 0%
20230426 25.5 26.38 25.41 26.09 0.12% 0.23% 0% 3976 0.1035 9.47 26.03 0% 0 0% 0 0% 0 0% 0%
20230425 27.1 27.1 25.65 26.06 -3.66% -0.04% 0% 7270 0.1895 15.61 26.07 0% 0 0% 0 0% 0 0% 0%
20230424 27 27.21 26.85 27.05 -0.33% 0.3% 0% 3107 0.0838 6.39 26.97 0% 0 0% 0 0% 0 0% 0%
20230421 27.8 28.02 27.07 27.14 -3.07% -1.02% 0% 6561 0.1799 12.92 27.42 0% 0 0% 0 0% 0 0% 0%
20230420 28.34 28.34 27.75 28 -1.23% -0.04% 0% 5206 0.1458 10.39 28.01 0% 0 0% 0 0% 0 0% 0%
20230419 28.57 28.63 28.21 28.35 -0.49% -0.18% 0% 5402 0.1534 10.59 28.4 0% 0 0% 0 0% 0 0% 0%
20230418 28.6 28.74 28.22 28.49 -0.87% 0.11% 0% 7615 0.2167 14.18 28.46 0% 0 0% 0 0% 0 0% 0%
20230417 28.6 28.77 28.47 28.74 0.45% 0.35% 0% 7290 0.2088 12.9 28.64 0% 0 0% 0 0% 0 0% 0%
20230414 28.61 28.73 28.23 28.61 0.77% 0.42% 0% 10669 0.304 18.31 28.49 0% 0 0% 0 0% 0 0% 0%
20230413 28.57 28.84 27.89 28.39 -0.6% 0.32% 0% 12365 0.3499 20.79 28.3 0% 0 0% 0 0% 0 0% 0%
20230412 28.17 28.69 28.05 28.56 1.24% 0.35% 0% 10985 0.3126 19.08 28.46 0% 0 0% 0 0% 0 0% 0%
20230411 28.17 28.54 28.01 28.21 -0.7% -0.11% 0% 9874 0.2788 18.23 28.24 0% 0 0% 0 0% 0 0% 0%
20230410 27.68 28.6 27.47 28.41 2.93% 0.67% 0% 14092 0.3977 27.46 28.22 0% 0 0% 0 0% 0 0% 0%
20230407 27.3 27.65 27.3 27.6 0.51% 0.29% 0% 4182 0.1151 8.04 27.52 0% 0 0% 0 0% 0 0% 0%
20230406 27.1 27.73 27.1 27.46 0.59% -0.11% 0% 6017 0.1654 11.37 27.49 0% 0 0% 0 0% 0 0% 0%
20230404 27.8 27.8 27.2 27.3 -1.97% -0.33% 0% 7250 0.1986 14.18 27.39 0% 0 0% 0 0% 0 0% 0%
20230403 27.3 27.9 27.3 27.85 1.79% 0.69% 0% 6843 0.1893 13.61 27.66 0% 0 0% 0 0% 0 0% 0%
20230331 27.35 27.57 27.22 27.36 0.37% -0.07% 0% 5862 0.1605 12.33 27.38 0% 0 0% 0 0% 0 0% 0%
20230330 27.8 27.91 27.03 27.26 -1.94% -0.44% 0% 7943 0.2175 17.04 27.38 0% 0 0% 0 0% 0 0% 0%
20230329 27.42 27.95 27.42 27.8 1.13% 0.14% 0% 7946 0.2206 17.53 27.76 0% 0 0% 0 0% 0 0% 0%
20230328 27.95 28.04 27.37 27.49 -1.79% -0.51% 0% 10021 0.2769 22.35 27.63 0% 0 0% 0 0% 0 0% 0%
20230327 29 29 27.96 27.99 -3.32% -0.85% 0% 16750 0.4729 38.92 28.23 0% 0 0% 0 0% 0 0% 0%
20230324 28.79 29.16 28.68 28.95 -0.14% 0.24% 0% 10271 0.2966 26.71 28.88 0% 0 0% 0 0% 0 0% 0%
20230323 29.13 29.44 28.66 28.99 -1.56% 0.1% 0% 17212 0.4985 78.59 28.96 0% 0 0% 0 0% 0 0% 0%
20230322 30.04 30.04 29.14 29.45 -2.09% 0.24% 0% 27966 0.8216 89.9 29.38 0% 0 0% 0 0% 0 0% 0%
20230321 28.56 30.33 28.35 30.08 5.25% 1.66% 0% 44319 1.3115 160.26 29.59 0% 0 0% 0 0% 0 0% 0%
20230320 28.66 29.11 28.13 28.58 -0.73% -0.1% 0% 21154 0.6052 88.6 28.61 0% 0 0% 0 0% 0 0% 0%
20230317 28.68 28.94 28.18 28.79 0.38% 0.66% 0% 29394 0.8406 137.47 28.6 0% 0 0% 0 0% 0 0% 0%
20230316 27.32 28.75 27.12 28.68 4.98% 2.03% 0% 45165 1.2698 239.58 28.11 0% 0 0% 0 0% 0 0% 0%
20230315 26.66 27.52 26.66 27.32 2.63% 0.29% 0% 11480 0.3127 77.43 27.24 0% 0 0% 0 0% 0 0% 0%
20230314 26.8 27.03 26.28 26.62 -1.33% 0.04% 0% 5140 0.1368 38.92 26.61 0% 0 0% 0 0% 0 0% 0%
20230313 27.02 27.15 26.76 26.98 -0.18% 0.07% 0% 3947 0.1064 34.14 26.96 0% 0 0% 0 0% 0 0% 0%
20230310 27.1 27.26 26.9 27.03 -0.22% -0.22% 0% 5386 0.1459 47.46 27.09 0% 0 0% 0 0% 0 0% 0%
20230309 26.84 27.13 26.67 27.09 1.2% 0.37% 0% 4509 0.1217 43.58 26.99 0% 0 0% 0 0% 0 0% 0%
20230308 26.44 26.78 26.39 26.77 1.25% 0.53% 0% 3380 0.09 35.04 26.63 0% 0 0% 0 0% 0 0% 0%
20230307 26.99 27.03 26.41 26.44 -2.04% -0.97% 0% 5645 0.1507 58.71 26.7 0% 0 0% 0 0% 0 0% 0%
20230306 26.96 27.09 26.9 26.99 -0.11% 0.04% 0% 3147 0.0849 32.73 26.98 0% 0 0% 0 0% 0 0% 0%
20230303 27.16 27.27 26.91 27.02 -0.52% -0.15% 0% 3451 0.0934 35.94 27.06 0% 0 0% 0 0% 0 0% 0%
20230302 27.29 27.43 27.14 27.16 -0.51% -0.29% 0% 3410 0.0929 35.78 27.24 0% 0 0% 0 0% 0 0% 0%
20230301 27.05 27.32 27.02 27.3 0.92% 0.44% 0% 4669 0.1269 43.08 27.18 0% 0 0% 0 0% 0 0% 0%
20230228 27.08 27.08 26.89 27.05 0.74% 0.3% 0% 3515 0.0948 30.75 26.97 0% 0 0% 0 0% 0 0% 0%
20230227 26.96 27.08 26.8 26.85 -0.48% -0.26% 0% 3703 0.0997 28.56 26.92 0% 0 0% 0 0% 0 0% 0%
20230224 27.25 27.29 26.96 26.98 -0.81% -0.33% 0% 4891 0.1324 35.6 27.07 0% 0 0% 0 0% 0 0% 0%
20230223 27.15 27.2 27.05 27.2 0.26% 0.18% 0% 4007 0.1088 26.64 27.15 0% 0 0% 0 0% 0 0% 0%
20230222 27.1 27.18 27.04 27.13 -0.11% 0.07% 0% 3549 0.0962 20.74 27.11 0% 0 0% 0 0% 0 0% 0%
20230221 27.24 27.34 27.05 27.16 -0.18% -0.15% 0% 4665 0.1269 25.46 27.2 0% 0 0% 0 0% 0 0% 0%
20230220 26.96 27.23 26.68 27.21 1.15% 0.55% 0% 4054 0.1097 22.58 27.06 0% 0 0% 0 0% 0 0% 0%
20230217 26.93 27.27 26.86 26.9 0.04% -0.55% 0% 5441 0.1472 30.13 27.05 0% 0 0% 0 0% 0 0% 0%
20230216 27.72 27.79 26.8 26.89 -3.06% -1.65% 0% 9929 0.2715 56.85 27.34 0% 0 0% 0 0% 0 0% 0%
20230215 27.83 27.9 27.72 27.74 -0.29% -0.14% 0% 5472 0.152 33.32 27.78 0% 0 0% 0 0% 0 0% 0%
20230214 27.7 27.86 27.55 27.82 0.25% 0.36% 0% 7360 0.204 45.57 27.72 0% 0 0% 0 0% 0 0% 0%
20230213 27.31 27.86 27.3 27.75 1.46% 0.22% 0% 9101 0.252 60.21 27.69 0% 0 0% 0 0% 0 0% 0%
20230210 27.2 27.7 27.07 27.35 0.33% -0.4% 0% 9374 0.2574 63.64 27.46 0% 0 0% 0 0% 0 0% 0%
20230209 26.88 27.28 26.82 27.26 1.38% 0.52% 0% 8212 0.2227 61.17 27.12 0% 0 0% 0 0% 0 0% 0%
20230208 27.06 27.16 26.87 26.89 -0.59% -0.26% 0% 3965 0.1069 33.57 26.96 0% 0 0% 0 0% 0 0% 0%
20230207 26.85 27.08 26.83 27.05 0.78% 0.41% 0% 4521 0.1218 40.75 26.94 0% 0 0% 0 0% 0 0% 0%
20230206 27.03 27.04 26.77 26.84 -0.7% -0.11% 0% 3353 0.0901 30.31 26.87 0% 0 0% 0 0% 0 0% 0%
20230203 26.97 27.12 26.75 27.03 -0.26% 0.48% 0% 4955 0.1333 44.51 26.9 0% 0 0% 0 0% 0 0% 0%
20230202 27.26 27.35 27.01 27.1 -0.55% -0.07% 0% 5615 0.1523 52.94 27.12 0% 0 0% 0 0% 0 0% 0%
20230201 26.86 27.28 26.86 27.25 1.45% 0.59% 0% 6763 0.1832 68.33 27.09 0% 0 0% 0 0% 0 0% 0%
20230131 26.86 26.89 26.71 26.86 0.04% 0.19% 0% 4155 0.1114 42.92 26.81 0% 0 0% 0 0% 0 0% 0%
20230130 26.76 27.01 26.75 26.85 1.05% -0.15% 0% 5162 0.1388 52.79 26.89 0% 0 0% 0 0% 0 0% 0%
20230120 26.51 26.67 26.43 26.57 0.42% 0% 0% 3082 0.0819 32.77 26.57 0% 0 0% 0 0% 0 0% 0%
20230119 26.3 26.48 26.3 26.46 0.11% 0.08% 0% 3302 0.0873 66.56 26.44 0% 0 0% 0 0% 0 0% 0%
20230118 26.17 26.6 26.06 26.43 1.03% 0.08% 0% 4056 0.1071 41.43 26.41 0% 0 0% 0 0% 0 0% 0%
20230117 25.9 26.21 25.9 26.16 0.58% 0.11% 0% 3172 0.0829 33.41 26.13 0% 0 0% 0 0% 0 0% 0%
20230116 25.79 26.14 25.73 26.01 1.32% -0.04% 0% 4197 0.1092 43.28 26.02 0% 0 0% 0 0% 0 0% 0%
20230113 25.58 25.76 25.52 25.67 0.43% -0.04% 0% 1663 0.0427 17.84 25.68 0% 0 0% 0 0% 0 0% 0%
20230112 25.52 25.77 25.52 25.56 -0.23% -0.2% 0% 1851 0.0474 19.62 25.61 0% 0 0% 0 0% 0 0% 0%
20230111 25.86 25.89 25.62 25.62 -0.97% -0.47% 0% 2859 0.0736 29.51 25.74 0% 0 0% 0 0% 0 0% 0%
20230110 25.83 25.92 25.75 25.87 -0.04% 0.15% 0% 2602 0.0672 27.24 25.83 0% 0 0% 0 0% 0 0% 0%
20230109 25.8 26 25.8 25.88 0.31% -0.04% 0% 3248 0.0841 35.49 25.89 0% 0 0% 0 0% 0 0% 0%
20230106 25.85 25.92 25.76 25.8 -0.27% -0.15% 0% 3227 0.0834 33.38 25.84 0% 0 0% 0 0% 0 0% 0%
20230105 25.9 25.91 25.7 25.87 0.27% 0.19% 0% 4113 0.1062 41.83 25.82 0% 0 0% 0 0% 0 0% 0%
20230104 25.57 25.84 25.53 25.8 0.55% 0.19% 0% 4160 0.1071 43.88 25.75 0% 0 0% 0 0% 0 0% 0%
20230103 25.15 25.71 25.02 25.66 2.56% 0.86% 0% 6310 0.1605 66.74 25.44 0% 0 0% 0 0% 0 0% 0%
20221230 25.3 25.3 24.97 25.02 0% -0.12% 0% 2902 0.0727 42.76 25.05 0% 0 0% 0 0% 0 0% 0%
20221229 24.96 25.19 24.93 25.02 -0.24% -0.04% 0% 2725 0.0682 25.36 25.03 0% 0 0% 0 0% 0 0% 0%
20221228 25.5 25.5 25.03 25.08 -1.84% -0.36% 0% 3873 0.0975 32.74 25.17 0% 0 0% 0 0% 0 0% 0%
20221227 25.45 25.55 25.3 25.55 0.35% 0.59% 0% 3134 0.0796 24.11 25.4 0% 0 0% 0 0% 0 0% 0%
20221226 25.11 25.46 25.11 25.46 1.39% 0.43% 0% 3108 0.0788 22.7 25.35 0% 0 0% 0 0% 0 0% 0%
20221223 25.4 25.5 24.98 25.11 -1.53% -0.4% 0% 5164 0.1302 33.65 25.21 0% 0 0% 0 0% 0 0% 0%
20221222 26.22 26.34 25.38 25.5 -2.41% -1.2% 0% 5706 0.1473 38.2 25.81 0% 0 0% 0 0% 0 0% 0%
20221221 26.28 26.4 25.95 26.13 -0.68% 0% 0% 4320 0.1129 28.7 26.13 0% 0 0% 0 0% 0 0% 0%
20221220 26.19 26.34 25.99 26.31 0.46% 0.57% 0% 3245 0.0849 21.12 26.16 0% 0 0% 0 0% 0 0% 0%
20221219 26.94 26.95 26.05 26.19 -2.82% -1.06% 0% 7378 0.1953 45.05 26.47 0% 0 0% 0 0% 0 0% 0%
20221216 27.26 27.31 26.91 26.95 -1.68% -0.37% 0% 6596 0.1784 40.12 27.05 0% 0 0% 0 0% 0 0% 0%
20221215 27.32 27.45 27.2 27.41 0.33% 0.18% 0% 3706 0.1014 22.71 27.36 0% 0 0% 0 0% 0 0% 0%
20221214 27.23 27.44 27.14 27.32 0.33% 0.11% 0% 3987 0.1088 36.1 27.29 0% 0 0% 0 0% 0 0% 0%
20221213 27.54 27.55 27.22 27.23 -0.58% -0.33% 0% 4597 0.1256 28.73 27.32 0% 0 0% 0 0% 0 0% 0%
20221212 27.66 27.69 27.26 27.39 -1.05% -0.15% 0% 4772 0.1309 29.69 27.43 0% 0 0% 0 0% 0 0% 0%
20221209 27.99 28 27.55 27.68 -0.82% -0.07% 0% 6963 0.1929 46.43 27.7 0% 0 0% 0 0% 0 0% 0%
20221208 28.1 28.19 27.88 27.91 -0.32% -0.43% 0% 8015 0.2247 54.21 28.03 0% 0 0% 0 0% 0 0% 0%
20221207 28 28.16 27.92 28 -0.36% 0% 0% 5540 0.1551 36.99 28 0% 0 0% 0 0% 0 0% 0%
20221206 27.99 28.18 27.96 28.1 0.14% 0.07% 0% 7853 0.2205 48.76 28.08 0% 0 0% 0 0% 0 0% 0%
20221205 28.25 28.25 28.01 28.06 0.04% 0% 0% 8518 0.239 51.84 28.06 0% 0 0% 0 0% 0 0% 0%
20221202 27.9 28.3 27.89 28.05 0.68% -0.11% 0% 9153 0.257 55.68 28.08 0% 0 0% 0 0% 0 0% 0%
20221201 27.66 27.96 27.64 27.86 1.31% 0.22% 0% 8273 0.23 46.03 27.8 0% 0 0% 0 0% 0 0% 0%
20221130 27.5 27.61 27.35 27.5 -0.15% 0.04% 0% 5496 0.1511 28.66 27.49 0% 0 0% 0 0% 0 0% 0%
20221129 26.95 27.6 26.95 27.54 1.96% 0.51% 0% 6782 0.1858 32.7 27.4 0% 0 0% 0 0% 0 0% 0%
20221128 27.1 27.1 26.51 27.01 -0.81% 0.41% 0% 5431 0.1461 23.2 26.9 0% 0 0% 0 0% 0 0% 0%
20221125 27.45 27.47 27.2 27.23 -0.58% -0.29% 0% 5522 0.1508 23.53 27.31 0% 0 0% 0 0% 0 0% 0%
20221124 27.26 27.57 27.26 27.39 0.51% -0.15% 0% 7502 0.2058 29.76 27.43 0% 0 0% 0 0% 0 0% 0%
20221123 28.1 28.28 26.92 27.25 -2.96% -0.18% 0% 14452 0.3945 54.37 27.3 0% 0 0% 0 0% 0 0% 0%
20221122 28.26 28.51 27.93 28.08 -0.88% -0.6% 0% 9621 0.2718 36.94 28.25 0% 0 0% 0 0% 0 0% 0%
20221121 28.05 28.33 27.85 28.33 0.89% 0.85% 0% 6594 0.1852 24.84 28.09 0% 0 0% 0 0% 0 0% 0%
20221118 28.61 28.74 28.03 28.08 -1.85% -1.13% 0% 9802 0.2784 34.13 28.4 0% 0 0% 0 0% 0 0% 0%
20221117 28.21 28.73 28.21 28.61 0.74% 0.6% 0% 9380 0.2668 32.36 28.44 0% 0 0% 0 0% 0 0% 0%
20221116 29.07 29.07 28.29 28.4 -1.56% -0.56% 0% 12939 0.3695 43.82 28.56 0% 0 0% 0 0% 0 0% 0%
20221115 27.88 28.86 27.85 28.85 3.52% 1.16% 0% 20942 0.5972 69.38 28.52 0% 0 0% 0 0% 0 0% 0%
20221114 27.89 28.3 27.77 27.87 -0.46% -0.36% 0% 9792 0.2739 32.64 27.97 0% 0 0% 0 0% 0 0% 0%
20221111 28.68 28.88 28 28 -0.57% -1.44% 0% 14856 0.4221 49.43 28.41 0% 0 0% 0 0% 0 0% 0%
20221110 28.28 28.52 28.14 28.16 -0.81% -0.67% 0% 11822 0.3351 40.19 28.35 0% 0 0% 0 0% 0 0% 0%
20221109 28.42 28.77 28.2 28.39 -0.46% -0.35% 0% 11235 0.3201 38.32 28.49 0% 0 0% 0 0% 0 0% 0%
20221108 28.53 28.81 28.1 28.52 -0.56% 0.49% 0% 13270 0.3766 43.83 28.38 0% 0 0% 0 0% 0 0% 0%
20221107 28.02 28.79 27.92 28.68 2.17% 0.6% 0% 23247 0.6627 75.65 28.51 0% 0 0% 0 0% 0 0% 0%
20221104 27.93 28.19 27.6 28.07 0.68% 0.39% 0% 19645 0.5493 66.21 27.96 0% 0 0% 0 0% 0 0% 0%
20221103 27.36 27.94 27.28 27.88 1.6% 0.72% 0% 20768 0.5748 70.82 27.68 0% 0 0% 0 0% 0 0% 0%
20221102 27.1 27.58 27.1 27.44 0.92% 0.29% 0% 18251 0.4993 61.28 27.36 0% 0 0% 0 0% 0 0% 0%
20221101 26.82 27.2 26.58 27.19 1.72% 0.97% 0% 14971 0.4032 48.6 26.93 0% 0 0% 0 0% 0 0% 0%
20221031 26.39 26.9 26.24 26.73 1.29% 0.45% 0% 11355 0.3022 37.77 26.61 0% 0 0% 0 0% 0 0% 0%
20221028 27.08 27.25 26.22 26.39 -1.86% -1.46% 0% 15149 0.4057 50.8 26.78 0% 0 0% 0 0% 0 0% 0%
20221027 27.39 27.55 26.8 26.89 -1.86% -0.85% 0% 17062 0.4628 58.34 27.12 0% 0 0% 0 0% 0 0% 0%
20221026 27.2 27.59 27.07 27.4 0.96% 0.18% 0% 19513 0.5337 68.1 27.35 0% 0 0% 0 0% 0 0% 0%
20221025 26.6 27.15 25.93 27.14 2.3% 2.15% 0% 18982 0.5043 67.58 26.57 0% 0 0% 0 0% 0 0% 0%
20221024 27 27.28 26.33 26.53 -1.27% -1.34% 0% 15215 0.4091 58.06 26.89 0% 0 0% 0 0% 0 0% 0%
20221021 27.25 27.48 26.85 26.87 -1.68% -0.92% 0% 15440 0.4187 60.31 27.12 0% 0 0% 0 0% 0 0% 0%
20221020 27.3 27.74 26.84 27.33 -1.66% 0.18% 0% 22303 0.6084 84.93 27.28 0% 0 0% 0 0% 0 0% 0%
20221019 28.08 28.85 27.79 27.79 0.04% -1.84% 0% 32563 0.922 130.63 28.31 0% 0 0% 0 0% 0 0% 0%
20221018 27.78 27.85 27.43 27.78 0.04% 0.65% 0% 15440 0.4262 58.64 27.6 0% 0 0% 0 0% 0 0% 0%
20221017 27.07 27.84 27.03 27.77 1.28% 0.65% 0% 17378 0.4795 62.49 27.59 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