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华宝301327
    4. 返回上一页 刷新
股票代码（例：sz301327）       235条   (进入N华宝股票专站) N华宝股票成本分析
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 66.14 66.82 65.89 65.99 -0.02% -0.26% 0% 5017 0.3319 73.62 66.16 0% 0 0% 0 0% 0 0% 0%
20230927 66.25 67.45 65.89 66 -0.26% -0.68% 0% 9308 0.6185 139.16 66.45 0% 0 0% 0 0% 0 0% 0%
20230926 66.72 67.32 66.11 66.17 -1.18% -0.45% 0% 4900 0.3257 77.14 66.47 0% 0 0% 0 0% 0 0% 0%
20230925 65.7 67.8 65.56 66.96 1.75% 0.31% 0% 10929 0.7295 171.93 66.75 0% 0 0% 0 0% 0 0% 0%
20230922 64.18 66.05 63.7 65.81 2.84% 0.97% 0% 7393 0.4819 118.97 65.18 0% 0 0% 0 0% 0 0% 0%
20230921 64.43 64.8 63.9 63.99 -0.68% -0.34% 0% 3853 0.2474 64.38 64.21 0% 0 0% 0 0% 0 0% 0%
20230920 65.68 66.13 64.43 64.43 -1.9% -0.94% 0% 4848 0.3153 77.03 65.04 0% 0 0% 0 0% 0 0% 0%
20230919 65.3 65.86 64.69 65.68 0.17% 0.74% 0% 6135 0.4 94.25 65.2 0% 0 0% 0 0% 0 0% 0%
20230918 65 66.57 64.37 65.57 0.29% -0.3% 0% 6226 0.4095 95.75 65.77 0% 0 0% 0 0% 0 0% 0%
20230915 65.14 66.19 64.18 65.38 0.69% 0.41% 0% 5600 0.3646 81.49 65.11 0% 0 0% 0 0% 0 0% 0%
20230914 65.6 66.22 64.48 64.93 -1.58% -0.18% 0% 4303 0.2799 62.56 65.05 0% 0 0% 0 0% 0 0% 0%
20230913 66.38 66.76 65.06 65.97 -1.11% 0.27% 0% 5913 0.389 83.5 65.79 0% 0 0% 0 0% 0 0% 0%
20230912 66.8 67.35 66.2 66.71 -0.07% 0.09% 0% 5175 0.3449 68.86 66.65 0% 0 0% 0 0% 0 0% 0%
20230911 65.6 67.23 64.72 66.76 2.47% 0.62% 0% 7916 0.5252 92.65 66.35 0% 0 0% 0 0% 0 0% 0%
20230908 65.63 66.02 65.05 65.15 -0.78% -0.31% 0% 4234 0.2767 46.68 65.35 0% 0 0% 0 0% 0 0% 0%
20230907 67.21 67.53 65.66 65.66 -2.7% -1.11% 0% 7235 0.4804 76.66 66.4 0% 0 0% 0 0% 0 0% 0%
20230906 66.5 67.7 66.26 67.48 0.93% 0.61% 0% 6356 0.4263 67.45 67.07 0% 0 0% 0 0% 0 0% 0%
20230905 67 67.49 66.5 66.86 -0.45% -0.12% 0% 5877 0.3934 59.21 66.94 0% 0 0% 0 0% 0 0% 0%
20230904 65.75 67.18 65.55 67.16 1.94% 0.84% 0% 8885 0.5917 81.32 66.6 0% 0 0% 0 0% 0 0% 0%
20230901 65.73 66.19 64.95 65.88 0.23% 0.44% 0% 4976 0.3264 39.83 65.59 0% 0 0% 0 0% 0 0% 0%
20230831 66.1 66.18 65.24 65.73 -0.95% 0.08% 0% 5518 0.3624 41.38 65.68 0% 0 0% 0 0% 0 0% 0%
20230830 65.92 66.78 65.61 66.36 0.39% 0.11% 0% 10331 0.6848 76.81 66.29 0% 0 0% 0 0% 0 0% 0%
20230829 63.2 66.14 63.2 66.1 4.05% 1.32% 0% 14892 0.9715 116.1 65.24 0% 0 0% 0 0% 0 0% 0%
20230828 69.85 69.85 63.26 63.53 0.6% -3.05% 0% 11791 0.7727 99.19 65.53 0% 0 0% 0 0% 0 0% 0%
20230825 64.25 64.8 63.02 63.15 -2.31% -0.93% 0% 9469 0.6036 74.96 63.74 0% 0 0% 0 0% 0 0% 0%
20230824 65 65.8 63.6 64.64 -0.39% -0.4% 0% 8425 0.5468 64.62 64.9 0% 0 0% 0 0% 0 0% 0%
20230823 67.24 67.25 64.84 64.89 -4.01% -1.34% 0% 11780 0.7748 89.44 65.77 0% 0 0% 0 0% 0 0% 0%
20230822 69.4 69.77 65.61 67.6 -1.63% 0.42% 0% 15428 1.0386 120.09 67.32 0% 0 0% 0 0% 0 0% 0%
20230821 74 74 68.66 68.72 -9.52% -2.34% 0% 21347 1.5022 180.4 70.37 0% 0 0% 0 0% 0 0% 0%
20230818 75.15 77.56 75.13 75.95 1.05% -0.69% 0% 11421 0.8735 114.82 76.48 0% 0 0% 0 0% 0 0% 0%
20230817 75.02 75.69 74.15 75.16 -0.16% 0.21% 0% 7343 0.5507 72.19 75 0% 0 0% 0 0% 0 0% 0%
20230816 76.1 76.8 75.26 75.28 -1.16% -0.8% 0% 5466 0.4148 53.01 75.89 0% 0 0% 0 0% 0 0% 0%
20230815 76.87 76.97 75.52 76.16 -0.92% 0.01% 0% 5232 0.3984 48.16 76.15 0% 0 0% 0 0% 0 0% 0%
20230814 76.79 77.48 75.1 76.87 -0.23% 1.32% 0% 9102 0.6906 76.93 75.87 0% 0 0% 0 0% 0 0% 0%
20230811 79.55 80.05 77.01 77.05 -3.29% -1.43% 0% 12710 0.9935 91.81 78.17 0% 0 0% 0 0% 0 0% 0%
20230810 80.3 81.49 79.5 79.67 -0.78% -0.72% 0% 9180 0.7367 69.9 80.25 0% 0 0% 0 0% 0 0% 0%
20230809 79.5 81.2 79.13 80.3 0.83% 0.04% 0% 9258 0.7431 69.94 80.27 0% 0 0% 0 0% 0 0% 0%
20230808 80.28 80.59 78.85 79.64 -1.13% 0.24% 0% 8415 0.6686 61.64 79.45 0% 0 0% 0 0% 0 0% 0%
20230807 81.72 81.72 79.65 80.55 -1.2% 0.32% 0% 9372 0.7525 66.61 80.29 0% 0 0% 0 0% 0 0% 0%
20230804 81.89 82.71 81.27 81.53 -0.44% -0.43% 0% 11671 0.9556 77.12 81.88 0% 0 0% 0 0% 0 0% 0%
20230803 81.66 82.47 80.8 81.89 -0.16% 0.42% 0% 10002 0.8157 60.66 81.55 0% 0 0% 0 0% 0 0% 0%
20230802 82.13 83.75 81.76 82.02 -0.04% -0.67% 0% 10946 0.9038 68.06 82.57 0% 0 0% 0 0% 0 0% 0%
20230801 82.82 83.22 81.65 82.05 -1.41% -0.21% 0% 14217 1.1689 89.95 82.22 0% 0 0% 0 0% 0 0% 0%
20230731 79.18 84.88 78.83 83.22 4.94% 0.23% 0% 31400 2.6072 206.86 83.03 0% 0 0% 0 0% 0 0% 0%
20230728 78.69 79.41 77.6 79.3 0.72% 0.85% 0% 9165 0.7206 66.43 78.63 0% 0 0% 0 0% 0 0% 0%
20230727 79.91 80.83 78.56 78.73 -1.75% -0.91% 0% 10668 0.8476 77.65 79.45 0% 0 0% 0 0% 0 0% 0%
20230726 81 82.28 80.01 80.13 -0.76% -1.17% 0% 12017 0.9743 87.49 81.08 0% 0 0% 0 0% 0 0% 0%
20230725 80.81 81.4 79.41 80.74 0.11% 0.39% 0% 14428 1.1604 101.36 80.43 0% 0 0% 0 0% 0 0% 0%
20230724 81.05 82.34 77.37 80.65 -0.65% 1.51% 0% 23739 1.8861 142.61 79.45 0% 0 0% 0 0% 0 0% 0%
20230721 78.1 83 77.81 81.18 3.93% 0.14% 0% 23856 1.934 155.02 81.07 0% 0 0% 0 0% 0 0% 0%
20230720 78.97 79.7 78.08 78.11 -1.14% -1.03% 0% 6722 0.5305 48.04 78.92 0% 0 0% 0 0% 0 0% 0%
20230719 79.58 81.15 78.82 79.01 -1.01% -0.49% 0% 7680 0.6098 55.75 79.4 0% 0 0% 0 0% 0 0% 0%
20230718 79.19 81.57 78.61 79.82 0.8% -0.1% 0% 9509 0.7598 69.46 79.9 0% 0 0% 0 0% 0 0% 0%
20230717 80.12 81 78.81 79.19 -0.91% -0.41% 0% 10063 0.8002 72.54 79.52 0% 0 0% 0 0% 0 0% 0%
20230714 81.04 81.41 79.7 79.92 -1.59% -0.45% 0% 9694 0.7782 67.62 80.28 0% 0 0% 0 0% 0 0% 0%
20230713 81.5 83.5 81.18 81.21 -0.34% -0.87% 0% 12721 1.0421 86.19 81.92 0% 0 0% 0 0% 0 0% 0%
20230712 82.07 82.33 80.51 81.49 -0.91% 0.04% 0% 15981 1.3018 103.35 81.46 0% 0 0% 0 0% 0 0% 0%
20230711 78.01 83.5 77.33 82.24 6.25% 0.96% 0% 36370 2.9628 241.05 81.46 0% 0 0% 0 0% 0 0% 0%
20230710 75.57 78.94 75.21 77.4 2.45% -0.4% 0% 14810 1.1509 118.22 77.71 0% 0 0% 0 0% 0 0% 0%
20230707 76.97 76.97 75.55 75.55 -1.88% -0.54% 0% 7385 0.561 59.75 75.96 0% 0 0% 0 0% 0 0% 0%
20230706 77.73 78.17 76.9 77 -1.33% -0.35% 0% 6964 0.5381 52.95 77.27 0% 0 0% 0 0% 0 0% 0%
20230705 78.8 79.49 77.73 78.04 -1.04% -0.47% 0% 7837 0.6145 63.42 78.41 0% 0 0% 0 0% 0 0% 0%
20230704 78.98 79.17 78 78.86 -0.49% 0.34% 0% 10618 0.8345 81.15 78.59 0% 0 0% 0 0% 0 0% 0%
20230703 80.04 81.36 78.93 79.25 0.18% -1.12% 0% 15697 1.2581 122.55 80.15 0% 0 0% 0 0% 0 0% 0%
20230630 78.21 80.66 77.56 79.11 1.58% -0.23% 0% 16772 1.3299 133.42 79.29 0% 0 0% 0 0% 0 0% 0%
20230629 76.55 81.86 76 77.88 3.04% -1.93% 0% 24325 1.9317 210 79.41 0% 0 0% 0 0% 0 0% 0%
20230628 77.12 77.5 74.95 75.58 -1.7% -0.42% 0% 7507 0.5698 73.39 75.9 0% 0 0% 0 0% 0 0% 0%
20230627 74.5 77 73.72 76.89 3% 1.14% 0% 10856 0.8253 105.42 76.02 0% 0 0% 0 0% 0 0% 0%
20230626 75.5 75.98 73.1 74.65 -1.78% 0.21% 0% 10801 0.8046 97.64 74.49 0% 0 0% 0 0% 0 0% 0%
20230621 78.71 79.4 75.97 76 -3.42% -1.38% 0% 11026 0.8497 105.26 77.06 0% 0 0% 0 0% 0 0% 0%
20230620 79.08 79.42 78.01 78.69 -0.48% -0.06% 0% 6788 0.5345 68.48 78.74 0% 0 0% 0 0% 0 0% 0%
20230619 79.49 80.6 78.92 79.07 -0.87% -0.57% 0% 8716 0.6931 85.09 79.52 0% 0 0% 0 0% 0 0% 0%
20230616 79.5 80.3 78.57 79.76 0.68% 0.48% 0% 10282 0.8162 96.6 79.38 0% 0 0% 0 0% 0 0% 0%
20230615 77 79.33 76.21 79.22 2.84% 1.08% 0% 12356 0.9683 109.15 78.37 0% 0 0% 0 0% 0 0% 0%
20230614 78.75 78.99 77 77.03 -1.91% -0.61% 0% 6581 0.51 58.06 77.5 0% 0 0% 0 0% 0 0% 0%
20230613 79.95 80.7 78.42 78.53 -1.26% -0.59% 0% 6461 0.5104 56.67 79 0% 0 0% 0 0% 0 0% 0%
20230612 79.29 80.25 77.61 79.53 0.71% 0.75% 0% 7532 0.5946 65.9 78.94 0% 0 0% 0 0% 0 0% 0%
20230609 76.21 79.1 76.12 78.97 3.74% 1.31% 0% 15170 1.1825 129.82 77.95 0% 0 0% 0 0% 0 0% 0%
20230608 76.9 78.29 76.09 76.12 -1% -0.87% 0% 7007 0.5381 62.31 76.79 0% 0 0% 0 0% 0 0% 0%
20230607 78.18 78.18 76.3 76.89 -1.27% 0.08% 0% 6643 0.5104 57.31 76.83 0% 0 0% 0 0% 0 0% 0%
20230606 80.55 80.85 77.6 77.88 -3% -1% 0% 9207 0.7243 75.82 78.67 0% 0 0% 0 0% 0 0% 0%
20230605 81.98 82.52 80.25 80.29 -2.43% -0.77% 0% 9662 0.7818 81.29 80.91 0% 0 0% 0 0% 0 0% 0%
20230602 79.9 83.15 79.52 82.29 3.04% 0.19% 0% 13887 1.1406 121.7 82.13 0% 0 0% 0 0% 0 0% 0%
20230601 78.99 81.22 78.5 79.86 1.64% -0.2% 0% 11273 0.9021 110.38 80.02 0% 0 0% 0 0% 0 0% 0%
20230531 80.99 80.99 78.41 78.57 -2.4% -0.67% 0% 10193 0.8063 103.27 79.1 0% 0 0% 0 0% 0 0% 0%
20230530 80 81.1 79.53 80.5 0.25% 0.35% 0% 6684 0.5362 64.62 80.22 0% 0 0% 0 0% 0 0% 0%
20230529 81.37 82.1 79.7 80.3 -1.13% -0.24% 0% 8736 0.7032 82.43 80.49 0% 0 0% 0 0% 0 0% 0%
20230526 82 82.41 80.23 81.22 -0.96% 0.43% 0% 9269 0.7496 81.92 80.87 0% 0 0% 0 0% 0 0% 0%
20230525 109 110.61 107.63 108.7 -0.21% -0.34% 0% 8038 0.8767 93.98 109.07 0% 0 0% 0 0% 0 0% 0%
20230524 107.9 111.36 107.58 108.93 0.4% -0.55% 0% 10736 1.1759 122.59 109.53 0% 0 0% 0 0% 0 0% 0%
20230523 108.48 111.39 107.61 108.5 0.4% -0.78% 0% 8877 0.9707 105.3 109.35 0% 0 0% 0 0% 0 0% 0%
20230522 107.63 108.53 106 108.07 1.46% 0.56% 0% 6831 0.7341 77.5 107.47 0% 0 0% 0 0% 0 0% 0%
20230519 105.92 106.79 104.61 106.52 0.55% 0.35% 0% 5529 0.5869 59.25 106.15 0% 0 0% 0 0% 0 0% 0%
20230518 106.26 106.63 105.2 105.94 -0.28% 0.15% 0% 5031 0.5322 49.11 105.78 0% 0 0% 0 0% 0 0% 0%
20230517 105 106.5 104.5 106.24 0.89% 0.47% 0% 5823 0.6157 50.08 105.74 0% 0 0% 0 0% 0 0% 0%
20230516 105.79 106.98 105 105.3 -1.3% -0.36% 0% 6720 0.7102 45.23 105.68 0% 0 0% 0 0% 0 0% 0%
20230515 102.99 106.95 102.87 106.69 3.73% 0.82% 0% 11904 1.2597 72.44 105.82 0% 0 0% 0 0% 0 0% 0%
20230510 100.87 103.56 100.5 102.96 1.09% 0.58% 0% 8773 0.8981 52.68 102.37 0% 0 0% 0 0% 0 0% 0%
20230509 104.12 104.35 101.81 101.85 -2.4% -0.76% 0% 10819 1.1104 62.85 102.63 0% 0 0% 0 0% 0 0% 0%
20230508 104.71 105.39 103.69 104.35 0.55% -0.21% 0% 7524 0.7868 41.66 104.57 0% 0 0% 0 0% 0 0% 0%
20230505 107.3 107.73 103.65 103.78 -2.22% -0.64% 0% 11610 1.2127 59.64 104.45 0% 0 0% 0 0% 0 0% 0%
20230504 106.51 107.82 105.89 106.14 0.04% -0.6% 0% 10261 1.0957 48.51 106.78 0% 0 0% 0 0% 0 0% 0%
20230428 106 107.06 105 106.1 0.09% -0.03% 0% 13875 1.4726 63.28 106.13 0% 0 0% 0 0% 0 0% 0%
20230427 108.38 108.82 105.78 106 -2.21% -0.77% 0% 17948 1.9172 80.76 106.82 0% 0 0% 0 0% 0 0% 0%
20230426 104.39 114.66 104.39 108.4 -12.27% -0.96% 0% 36307 3.9737 171.18 109.45 0% 0 0% 0 0% 0 0% 0%
20230425 135.04 135.04 122.91 123.56 -7.69% -2.38% 0% 18094 2.2902 110.8 126.57 0% 0 0% 0 0% 0 0% 0%
20230424 143.78 144.06 132.81 133.86 -6.7% -1.24% 0% 15856 2.1491 105.64 135.54 0% 0 0% 0 0% 0 0% 0%
20230421 144.9 147 143 143.48 -0.7% -1.16% 0% 8685 1.2607 61.34 145.16 0% 0 0% 0 0% 0 0% 0%
20230420 151 151.35 143.91 144.49 -4.31% -1.21% 0% 15913 2.3275 113.27 146.26 0% 0 0% 0 0% 0 0% 0%
20230419 152.5 152.86 149.7 151 -1.64% 0.05% 0% 14733 2.2235 114.71 150.92 0% 0 0% 0 0% 0 0% 0%
20230418 145.94 154.58 145.94 153.51 5.17% 0.87% 0% 22735 3.4597 180.12 152.18 0% 0 0% 0 0% 0 0% 0%
20230417 145.06 148.73 144.13 145.97 -1.32% -0.27% 0% 12121 1.7741 103.92 146.37 0% 0 0% 0 0% 0 0% 0%
20230414 143.88 148.86 143.43 147.93 2.73% 0.76% 0% 13315 1.9548 121.06 146.81 0% 0 0% 0 0% 0 0% 0%
20230413 146.01 148.28 144 144 -1.87% -1.1% 0% 9272 1.35 88.85 145.6 0% 0 0% 0 0% 0 0% 0%
20230412 145.7 146.92 143.7 146.74 0.57% 1.05% 0% 9491 1.3782 91.28 145.21 0% 0 0% 0 0% 0 0% 0%
20230411 148.5 148.6 144.81 145.91 -2.07% -0.07% 0% 13378 1.9533 128.39 146.01 0% 0 0% 0 0% 0 0% 0%
20230410 144.2 149.11 144 149 3.98% 1.2% 0% 15775 2.3226 147.03 147.23 0% 0 0% 0 0% 0 0% 0%
20230407 142 145.9 142 143.29 0.51% -0.48% 0% 8345 1.2015 72.14 143.98 0% 0 0% 0 0% 0 0% 0%
20230406 139.45 143.11 138.41 142.57 2.24% 0.97% 0% 8140 1.1494 68.44 141.2 0% 0 0% 0 0% 0 0% 0%
20230404 145.4 145.4 139.06 139.44 -3.89% -1.17% 0% 14362 2.0264 115.86 141.09 0% 0 0% 0 0% 0 0% 0%
20230403 146.55 146.88 144.17 145.09 -1.07% -0.04% 0% 8939 1.2975 75.99 145.15 0% 0 0% 0 0% 0 0% 0%
20230331 146.11 148 145.13 146.66 0% 0.01% 0% 5805 0.8513 47 146.65 0% 0 0% 0 0% 0 0% 0%
20230330 145.98 148 144.44 146.66 0.89% 0.27% 0% 6572 0.9613 51.82 146.27 0% 0 0% 0 0% 0 0% 0%
20230329 147.65 149.39 145.2 145.36 -0.98% -0.81% 0% 8754 1.2829 66.84 146.55 0% 0 0% 0 0% 0 0% 0%
20230328 148.41 151.2 146.69 146.8 -1.51% -1.28% 0% 10288 1.5298 80.41 148.7 0% 0 0% 0 0% 0 0% 0%
20230327 149.58 152.55 148.11 149.05 -0.06% -0.87% 0% 16790 2.5246 124.55 150.36 0% 0 0% 0 0% 0 0% 0%
20230324 143.53 150.24 143.41 149.14 3.96% 1.12% 0% 21680 3.1975 165.72 147.49 0% 0 0% 0 0% 0 0% 0%
20230323 142.41 144.96 141.56 143.46 0.2% 0.16% 0% 9759 1.3978 77.28 143.23 0% 0 0% 0 0% 0 0% 0%
20230322 143.88 146.4 142.9 143.18 -0.41% -0.8% 0% 12688 1.8313 100.3 144.33 0% 0 0% 0 0% 0 0% 0%
20230321 141.97 143.77 140.01 143.77 1.26% 1.29% 0% 11191 1.5885 91.73 141.94 0% 0 0% 0 0% 0 0% 0%
20230320 142.66 144.45 137 141.98 -0.28% 0.95% 0% 16822 2.3659 140.03 140.64 0% 0 0% 0 0% 0 0% 0%
20230317 145.61 146.66 142.38 142.38 -1.73% -1.17% 0% 9184 1.3231 82.85 144.07 0% 0 0% 0 0% 0 0% 0%
20230316 147.42 147.93 142.08 144.88 -2.06% -0.11% 0% 11484 1.6656 106.73 145.04 0% 0 0% 0 0% 0 0% 0%
20230315 148.17 149.85 147.13 147.93 -0.11% -0.35% 0% 7579 1.1251 70.59 148.45 0% 0 0% 0 0% 0 0% 0%
20230314 152.8 153.3 143.88 148.1 -3.43% 0.3% 0% 18637 2.7518 171.41 147.65 0% 0 0% 0 0% 0 0% 0%
20230313 155.01 156.24 151.68 153.36 -1.69% -0.06% 0% 10094 1.5489 105.18 153.45 0% 0 0% 0 0% 0 0% 0%
20230310 160.22 160.76 155.85 156 -3.61% -1% 0% 11771 1.8549 127.34 157.58 0% 0 0% 0 0% 0 0% 0%
20230309 165.15 165.9 161.61 161.85 -2.26% -0.46% 0% 10207 1.6597 121.86 162.6 0% 0 0% 0 0% 0 0% 0%
20230308 165.98 166.9 164.81 165.59 -0.07% 0.1% 0% 5008 0.8284 62.97 165.42 0% 0 0% 0 0% 0 0% 0%
20230307 170.26 170.27 165.5 165.7 -2.68% -1.19% 0% 6678 1.1199 82.76 167.7 0% 0 0% 0 0% 0 0% 0%
20230306 168.67 170.3 165.99 170.26 1.15% 0.89% 0% 8425 1.4217 113.76 168.75 0% 0 0% 0 0% 0 0% 0%
20230303 168.46 169.35 167.91 168.32 -0.15% -0.08% 0% 5433 0.9152 74.68 168.45 0% 0 0% 0 0% 0 0% 0%
20230302 172.5 173.25 168.16 168.58 -2.27% -1% 0% 11459 1.9512 143.38 170.28 0% 0 0% 0 0% 0 0% 0%
20230301 173.49 173.49 172.09 172.5 -0.52% 0.02% 0% 6803 1.1733 85.97 172.47 0% 0 0% 0 0% 0 0% 0%
20230228 174 174.79 171.78 173.41 -0.84% 0.29% 0% 7893 1.3648 97.56 172.91 0% 0 0% 0 0% 0 0% 0%
20230227 174.27 177.72 172.6 174.88 0.35% -0.46% 0% 7404 1.3008 93.62 175.69 0% 0 0% 0 0% 0 0% 0%
20230224 175.01 175.73 173.78 174.27 -0.14% -0.17% 0% 4360 0.7611 50.35 174.56 0% 0 0% 0 0% 0 0% 0%
20230223 176.41 177.44 174.18 174.52 -1.07% -0.48% 0% 6137 1.0762 63.44 175.36 0% 0 0% 0 0% 0 0% 0%
20230222 174.87 178.39 174.2 176.4 0.5% -0.28% 0% 7066 1.2499 63.81 176.89 0% 0 0% 0 0% 0 0% 0%
20230221 174.9 176.36 174.05 175.53 0.42% 0.22% 0% 5604 0.9815 49.62 175.14 0% 0 0% 0 0% 0 0% 0%
20230220 172.92 174.9 171.4 174.8 0.73% 0.67% 0% 6592 1.1446 58.42 173.63 0% 0 0% 0 0% 0 0% 0%
20230217 177.6 178.49 172.76 173.54 -2.44% -0.6% 0% 12777 2.2308 112.77 174.59 0% 0 0% 0 0% 0 0% 0%
20230216 180.1 182.86 176.91 177.88 -1.23% -1.39% 0% 10515 1.8967 97.35 180.38 0% 0 0% 0 0% 0 0% 0%
20230215 181.85 182.88 178.87 180.09 -0.93% -0.11% 0% 7679 1.3844 73.8 180.28 0% 0 0% 0 0% 0 0% 0%
20230214 182.98 183.3 180.7 181.78 -0.28% -0.08% 0% 6805 1.238 64.69 181.93 0% 0 0% 0 0% 0 0% 0%
20230213 178.58 182.47 178.58 182.29 2.07% 0.92% 0% 13590 2.4546 120.37 180.62 0% 0 0% 0 0% 0 0% 0%
20230210 182 182 178.35 178.59 -1.87% -0.73% 0% 13700 2.4647 120.53 179.91 0% 0 0% 0 0% 0 0% 0%
20230209 186.02 186.4 180 182 -2.55% 0.25% 0% 19701 3.5765 187.53 181.54 0% 0 0% 0 0% 0 0% 0%
20230208 188.4 189.32 186.36 186.76 -0.79% -0.66% 0% 7249 1.3628 78.17 188 0% 0 0% 0 0% 0 0% 0%
20230207 187.2 188.89 186.7 188.25 0.08% 0.35% 0% 4235 0.7945 45.04 187.6 0% 0 0% 0 0% 0 0% 0%
20230206 191.7 191.7 187 188.1 -1.96% -0.1% 0% 7258 1.3666 71.18 188.29 0% 0 0% 0 0% 0 0% 0%
20230203 192.5 193.98 186.62 191.87 -0.09% 0.84% 0% 10288 1.9575 98.75 190.27 0% 0 0% 0 0% 0 0% 0%
20230202 192.48 192.95 190.85 192.04 -0.44% 0.16% 0% 6562 1.2581 65.7 191.73 0% 0 0% 0 0% 0 0% 0%
20230201 188.59 193.5 188.3 192.88 2.17% 0.65% 0% 9859 1.8893 101.57 191.63 0% 0 0% 0 0% 0 0% 0%
20230131 193 193.09 186.5 188.78 -2.58% 0.19% 0% 13495 2.5429 145.07 188.43 0% 0 0% 0 0% 0 0% 0%
20230130 192 195.56 190.89 193.78 2.47% 0.4% 0% 13390 2.5844 162.86 193.01 0% 0 0% 0 0% 0 0% 0%
20230120 189.03 190.6 188.15 189.11 -0.1% 0.06% 0% 6592 1.2459 84.75 189 0% 0 0% 0 0% 0 0% 0%
20230119 192.97 192.97 188.32 189.3 -2.52% -0.15% 0% 10982 2.0821 135.6 189.59 0% 0 0% 0 0% 0 0% 0%
20230118 191.99 195.55 189.22 194.2 1.54% 1.18% 0% 8634 1.6571 113.6 191.93 0% 0 0% 0 0% 0 0% 0%
20230117 189 192.5 186.5 191.25 1.46% 0.92% 0% 12598 2.3873 170.43 189.5 0% 0 0% 0 0% 0 0% 0%
20230116 187.59 189.49 185.61 188.5 0.49% 0.5% 0% 10612 1.9905 151.48 187.57 0% 0 0% 0 0% 0 0% 0%
20230113 193.88 194.97 186.6 187.59 -3.1% -0.64% 0% 6889 1.3006 105.12 188.79 0% 0 0% 0 0% 0 0% 0%
20230112 196.31 199.81 193.31 193.6 -1.32% -1.16% 0% 3718 0.7283 58.92 195.88 0% 0 0% 0 0% 0 0% 0%
20230111 200.56 201.76 196.02 196.18 -2.64% -1.23% 0% 4123 0.8189 62.03 198.62 0% 0 0% 0 0% 0 0% 0%
20230110 202.71 204 199.65 201.5 -0.57% -0.02% 0% 4389 0.8846 65.66 201.55 0% 0 0% 0 0% 0 0% 0%
20230109 204 207.67 199.06 202.65 -0.22% -1.09% 0% 6906 1.415 103.06 204.89 0% 0 0% 0 0% 0 0% 0%
20230106 198.97 206.35 198.88 203.09 2.58% -0.33% 0% 9613 1.9588 149.31 203.77 0% 0 0% 0 0% 0 0% 0%
20230105 193.86 200.98 193.01 197.98 2.12% 0.32% 0% 6382 1.2595 94.68 197.35 0% 0 0% 0 0% 0 0% 0%
20230104 198.71 198.71 193 193.87 -2.44% -0.57% 0% 5538 1.0798 81.39 194.98 0% 0 0% 0 0% 0 0% 0%
20230103 186.48 198.87 186.48 198.71 5.56% 2.57% 0% 7852 1.5212 113.55 193.73 0% 0 0% 0 0% 0 0% 0%
20221230 188.9 191.88 187.3 188.25 0.13% -0.53% 0% 6471 1.2247 94.22 189.26 0% 0 0% 0 0% 0 0% 0%
20221229 190.04 192.66 187.7 188.01 -1.07% -0.89% 0% 6828 1.2952 101.31 189.69 0% 0 0% 0 0% 0 0% 0%
20221228 197.3 197.3 189.25 190.05 -4.49% -1.28% 0% 8142 1.5675 120.07 192.52 0% 0 0% 0 0% 0 0% 0%
20221227 195.9 199.48 194 198.98 1.58% 1.05% 0% 5607 1.1041 84.78 196.91 0% 0 0% 0 0% 0 0% 0%
20221226 187.1 196.55 186.18 195.89 5.54% 1.47% 0% 5883 1.1358 86.14 193.06 0% 0 0% 0 0% 0 0% 0%
20221223 187.99 191.28 184.52 185.61 -1.29% -0.82% 0% 4328 0.81 58.8 187.15 0% 0 0% 0 0% 0 0% 0%
20221222 197.8 198.96 188 188.04 -5.04% -1.59% 0% 11166 2.1336 151.52 191.08 0% 0 0% 0 0% 0 0% 0%
20221221 196.89 199.29 194 198.01 0.49% 0.72% 0% 6205 1.2199 95.2 196.6 0% 0 0% 0 0% 0 0% 0%
20221220 200.66 203.87 196.62 197.05 -1.47% -1.13% 0% 6104 1.2166 89.51 199.31 0% 0 0% 0 0% 0 0% 0%
20221219 201 205.11 199.01 200 -1.27% -0.75% 0% 5565 1.1214 80.02 201.51 0% 0 0% 0 0% 0 0% 0%
20221216 206.08 207.58 201.88 202.58 -3.09% -0.57% 0% 4912 1.0008 67.35 203.75 0% 0 0% 0 0% 0 0% 0%
20221215 207.97 209.5 205.2 209.05 0.46% 0.96% 0% 7500 1.553 96.85 207.07 0% 0 0% 0 0% 0 0% 0%
20221214 210.3 212.77 205.98 208.09 -1.62% -0.28% 0% 7339 1.5314 94.88 208.67 0% 0 0% 0 0% 0 0% 0%
20221213 216.8 217.88 210.51 211.51 -2.44% -0.69% 0% 5879 1.2521 75.71 212.98 0% 0 0% 0 0% 0 0% 0%
20221212 225.6 225.88 215.77 216.8 -4.22% -0.66% 0% 7922 1.7289 90.6 218.24 0% 0 0% 0 0% 0 0% 0%
20221209 225.6 230 220 226.36 -0.59% 0.43% 0% 4923 1.1096 58.53 225.39 0% 0 0% 0 0% 0 0% 0%
20221208 228 232.59 224 227.7 0.25% -0.25% 0% 3670 0.8378 42.44 228.28 0% 0 0% 0 0% 0 0% 0%
20221207 229 235.74 225.19 227.14 -0.63% -1.36% 0% 8438 1.943 83.72 230.27 0% 0 0% 0 0% 0 0% 0%
20221206 220.01 230.5 220.01 228.58 2.73% 0.75% 0% 7130 1.6176 61.04 226.87 0% 0 0% 0 0% 0 0% 0%
20221205 221.01 225.97 213.28 222.5 0.01% 1.14% 0% 8850 1.9469 73.44 219.99 0% 0 0% 0 0% 0 0% 0%
20221202 215.5 226.26 215.01 222.48 2.8% -0.04% 0% 9663 2.1506 80.42 222.56 0% 0 0% 0 0% 0 0% 0%
20221201 214.7 221.16 214.7 216.42 0.88% -0.32% 0% 7930 1.7217 63.05 217.11 0% 0 0% 0 0% 0 0% 0%
20221130 212.97 215.88 210.1 214.53 0.59% 0.34% 0% 8615 1.8419 66.69 213.8 0% 0 0% 0 0% 0 0% 0%
20221129 226.99 227.7 211.9 213.27 -6.04% -1.51% 0% 17508 3.7913 134.41 216.55 0% 0 0% 0 0% 0 0% 0%
20221128 218.18 232.22 218 226.98 0.22% -0.12% 0% 7034 1.5985 59.81 227.25 0% 0 0% 0 0% 0 0% 0%
20221125 232.69 235.7 225 226.48 -3.64% -1.49% 0% 8245 1.8956 64.25 229.91 0% 0 0% 0 0% 0 0% 0%
20221124 225 240.9 224.5 235.04 4.87% 0.05% 0% 18445 4.3332 143.71 234.93 0% 0 0% 0 0% 0 0% 0%
20221123 207.99 225.03 201.5 224.12 7.17% 3.92% 0% 24439 5.2708 188.19 215.67 0% 0 0% 0 0% 0 0% 0%
20221122 212.01 216 207.52 209.13 -1.92% -0.51% 0% 7713 1.6213 64.15 210.2 0% 0 0% 0 0% 0 0% 0%
20221121 212 215 208 213.23 -0.38% 0.77% 0% 10295 2.1784 82.67 211.6 0% 0 0% 0 0% 0 0% 0%
20221118 213.5 223.78 212.39 214.05 -0.31% -1.6% 0% 12440 2.706 99.86 217.52 0% 0 0% 0 0% 0 0% 0%
20221117 218.21 218.65 210.5 214.71 -1.42% 0.78% 0% 9499 2.0238 73.6 213.05 0% 0 0% 0 0% 0 0% 0%
20221116 222 222.98 213.27 217.81 -2.19% 0.05% 0% 11034 2.4021 80.34 217.7 0% 0 0% 0 0% 0 0% 0%
20221115 215 222.78 214.65 222.68 3.11% 1.57% 0% 10406 2.2814 68.38 219.24 0% 0 0% 0 0% 0 0% 0%
20221114 221 224.98 209.98 215.97 -3.24% 0.61% 0% 20204 4.3368 130.87 214.65 0% 0 0% 0 0% 0 0% 0%
20221111 230.03 235.5 223 223.2 -0.98% -2.64% 0% 10798 2.4755 76.6 229.26 0% 0 0% 0 0% 0 0% 0%
20221110 231.98 234 224.28 225.42 -2.88% -1.34% 0% 9109 2.0812 60.33 228.48 0% 0 0% 0 0% 0 0% 0%
20221109 238.05 243.19 231.74 232.1 -3.31% -1.45% 0% 10551 2.4849 67.61 235.51 0% 0 0% 0 0% 0 0% 0%
20221108 251.62 251.62 235.68 240.05 -3.4% -0.2% 0% 10865 2.6134 69.48 240.53 0% 0 0% 0 0% 0 0% 0%
20221107 240 253.12 239.5 248.5 2.12% 0.08% 0% 11152 2.7692 68.43 248.31 0% 0 0% 0 0% 0 0% 0%
20221104 241.51 249.5 240.22 243.34 -0.07% -0.53% 0% 12544 3.0687 74.56 244.63 0% 0 0% 0 0% 0 0% 0%
20221103 230 245.3 225.88 243.5 3.31% 2.19% 0% 18543 4.4187 108.86 238.29 0% 0 0% 0 0% 0 0% 0%
20221102 245.57 246.8 228 235.69 -4.23% 0.6% 0% 25068 5.8729 144.2 234.28 0% 0 0% 0 0% 0 0% 0%
20221101 244.44 249.98 239.8 246.09 0.24% 0.79% 0% 8506 2.0768 54.11 244.16 0% 0 0% 0 0% 0 0% 0%
20221031 239.43 253.35 230.07 245.5 2.27% 1.19% 0% 14419 3.4982 83.47 242.61 0% 0 0% 0 0% 0 0% 0%
20221028 235.02 246.6 228.02 240.06 -2.12% 1.33% 0% 19637 4.652 104.44 236.9 0% 0 0% 0 0% 0 0% 0%
20221027 271 276 243.33 245.27 -10.16% -4.9% 0% 16764 4.3234 94.54 257.9 0% 0 0% 0 0% 0 0% 0%
20221026 274 283.5 268.48 273 -1.77% -0.67% 0% 12310 3.3834 64.51 274.85 0% 0 0% 0 0% 0 0% 0%
20221025 262.5 286.1 257.8 277.91 4.6% 2.01% 0% 20399 5.5576 99.79 272.44 0% 0 0% 0 0% 0 0% 0%
20221024 260 270.94 253.38 265.7 0.91% 1% 0% 13759 3.6195 65.59 263.06 0% 0 0% 0 0% 0 0% 0%
20221021 260.32 265.83 254.39 263.3 0.27% 1.1% 0% 9846 2.5642 44.73 260.43 0% 0 0% 0 0% 0 0% 0%
20221020 267.5 272 257 262.6 -2.2% 0.32% 0% 17406 4.5561 72.76 261.75 0% 0 0% 0 0% 0 0% 0%
20221019 273.01 278.88 266.38 268.5 -2.95% -1.16% 0% 13020 3.5367 52.8 271.64 0% 0 0% 0 0% 0 0% 0%
20221018 270 286.5 266 276.67 1.72% -0.14% 0% 20232 5.6056 80.11 277.07 0% 0 0% 0 0% 0 0% 0%
20221017 279.22 279.58 258.86 272 -1.27% 1.41% 0% 22975 6.1623 83.67 268.22 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