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. 诺思格301333
    4. 返回上一页 刷新
股票代码（例：sz301333）       235条   (进入诺思格股票专站) 诺思格股票成本分析
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 72.9 72.9 70.68 71.2 -1.85% -0.21% 0% 9216 0.6576 65.07 71.35 0% 0 0% 0 0% 0 0% 0%
20230927 68.73 74.46 67.9 72.54 6.3% 1.47% 0% 18550 1.3262 126.77 71.49 0% 0 0% 0 0% 0 0% 0%
20230926 70 70.12 67.86 68.24 -2.28% -0.89% 0% 9252 0.637 64.94 68.85 0% 0 0% 0 0% 0 0% 0%
20230925 67.06 70.37 65.72 69.83 3.15% 1.66% 0% 13867 0.9525 95.84 68.69 0% 0 0% 0 0% 0 0% 0%
20230922 65.99 68 64.18 67.7 2.56% 2.31% 0% 13680 0.9052 89.39 66.17 0% 0 0% 0 0% 0 0% 0%
20230921 65.8 66.5 64.64 66.01 0.56% 0.44% 0% 7613 0.5003 50.85 65.72 0% 0 0% 0 0% 0 0% 0%
20230920 66.39 66.88 64.89 65.64 -1.44% 0.11% 0% 8358 0.548 55.37 65.57 0% 0 0% 0 0% 0 0% 0%
20230919 67.9 68.5 65.95 66.6 -1.6% -0.22% 0% 15391 1.0274 99.84 66.75 0% 0 0% 0 0% 0 0% 0%
20230918 67.36 70.8 66.5 67.68 -1.33% -1.08% 0% 20219 1.3833 129.94 68.42 0% 0 0% 0 0% 0 0% 0%
20230915 65.3 70.98 65.02 68.59 5.67% 0.26% 0% 25695 1.7579 161.3 68.41 0% 0 0% 0 0% 0 0% 0%
20230914 62.28 65.45 61.91 64.91 3.87% 1.68% 0% 15391 0.9825 89.82 63.84 0% 0 0% 0 0% 0 0% 0%
20230913 63.39 63.69 61 62.49 -1.48% 0.92% 0% 10451 0.6471 56.2 61.92 0% 0 0% 0 0% 0 0% 0%
20230912 62.78 64.5 61.51 63.43 1.04% 0.38% 0% 11725 0.7409 56.77 63.19 0% 0 0% 0 0% 0 0% 0%
20230911 62 65 60.47 62.78 1.44% -0.29% 0% 17621 1.1095 81.55 62.96 0% 0 0% 0 0% 0 0% 0%
20230908 60.6 61.89 59.85 61.89 2.13% 1.51% 0% 9865 0.6015 43.58 60.97 0% 0 0% 0 0% 0 0% 0%
20230907 62.16 62.34 60.31 60.6 -2.07% -0.54% 0% 8464 0.5157 35.61 60.93 0% 0 0% 0 0% 0 0% 0%
20230906 62.42 62.94 60.56 61.88 -1.12% 0.41% 0% 14187 0.8744 56.96 61.63 0% 0 0% 0 0% 0 0% 0%
20230905 65 65.41 61.28 62.58 -5.33% -0.54% 0% 21127 1.3294 88.99 62.92 0% 0 0% 0 0% 0 0% 0%
20230904 65.45 69.99 63.1 66.1 0.99% -1.25% 0% 22401 1.4995 105.98 66.94 0% 0 0% 0 0% 0 0% 0%
20230901 64.77 74.96 64.34 65.45 0.89% -3.38% 0% 24762 1.6773 122.75 67.74 0% 0 0% 0 0% 0 0% 0%
20230831 65.61 66.88 63.76 64.87 -4.56% -0.54% 0% 22397 1.4608 117.57 65.22 0% 0 0% 0 0% 0 0% 0%
20230830 60 67.97 60 67.97 17.11% 6.67% 0% 32965 2.1004 182.03 63.72 0% 0 0% 0 0% 0 0% 0%
20230829 55.5 58.67 53.86 58.04 1.82% 2.96% 0% 20309 1.1448 122.9 56.37 0% 0 0% 0 0% 0 0% 0%
20230828 61.14 62.5 55.48 57 -1.72% -1.11% 0% 20180 1.1632 132.23 57.64 0% 0 0% 0 0% 0 0% 0%
20230825 56 58.4 55.06 58 0.87% 1.51% 0% 20548 1.1742 129.26 57.14 0% 0 0% 0 0% 0 0% 0%
20230824 52.18 58.58 51.32 57.5 11.26% 3.45% 0% 23990 1.3333 157.34 55.58 0% 0 0% 0 0% 0 0% 0%
20230823 53 53.5 51.43 51.68 -2.97% -1.22% 0% 7462 0.3904 49.25 52.32 0% 0 0% 0 0% 0 0% 0%
20230822 53.99 54.07 51.5 53.26 -1.35% 1.04% 0% 9366 0.4937 56.95 52.71 0% 0 0% 0 0% 0 0% 0%
20230821 50.94 55.5 49.69 53.99 6.43% 0.5% 0% 20063 1.0777 122 53.72 0% 0 0% 0 0% 0 0% 0%
20230818 53.48 53.74 50.7 50.73 -5.12% -2.61% 0% 8354 0.4352 51.9 52.09 0% 0 0% 0 0% 0 0% 0%
20230817 53 53.8 51.52 53.47 -0.24% 1.29% 0% 11173 0.5898 64.14 52.79 0% 0 0% 0 0% 0 0% 0%
20230816 53.3 55.52 52.52 53.6 0.41% -1.07% 0% 13440 0.7282 70.95 54.18 0% 0 0% 0 0% 0 0% 0%
20230815 52.97 53.96 51.7 53.38 0.68% 0.72% 0% 13405 0.7105 70.49 53 0% 0 0% 0 0% 0 0% 0%
20230814 52.08 53.44 50.88 53.02 1.38% 1.51% 0% 11090 0.5792 57.99 52.23 0% 0 0% 0 0% 0 0% 0%
20230811 53.5 54.49 52.3 52.3 -2.61% -1.91% 0% 11433 0.6096 58.78 53.32 0% 0 0% 0 0% 0 0% 0%
20230810 54.3 55.35 52.66 53.7 -0.74% 0.19% 0% 14079 0.7547 75.7 53.6 0% 0 0% 0 0% 0 0% 0%
20230809 52.99 55.35 51.82 54.1 1.98% 0.2% 0% 22318 1.205 124.4 53.99 0% 0 0% 0 0% 0 0% 0%
20230808 52.58 54 51.3 53.05 0.76% 0.82% 0% 13886 0.7307 70.56 52.62 0% 0 0% 0 0% 0 0% 0%
20230807 53.85 53.99 52.16 52.65 -2.05% -0.15% 0% 12747 0.6721 65.41 52.73 0% 0 0% 0 0% 0 0% 0%
20230804 55.85 55.97 52.9 53.75 -2.8% -0.3% 0% 22153 1.1943 121.14 53.91 0% 0 0% 0 0% 0 0% 0%
20230803 50.43 58.88 50.13 55.3 10.27% -0.47% 0% 30594 1.6997 188.58 55.56 0% 0 0% 0 0% 0 0% 0%
20230802 51.91 52.1 50 50.15 -3.56% -1.36% 0% 10717 0.5448 69.95 50.84 0% 0 0% 0 0% 0 0% 0%
20230801 52.76 54.5 51.33 52 -1.44% -1.42% 0% 12241 0.6457 80.89 52.75 0% 0 0% 0 0% 0 0% 0%
20230731 50.86 54.25 50.16 52.76 3.05% 0.36% 0% 15094 0.7935 105.73 52.57 0% 0 0% 0 0% 0 0% 0%
20230728 51.7 52.05 49.8 51.2 -1.65% 0.71% 0% 13170 0.6696 96.43 50.84 0% 0 0% 0 0% 0 0% 0%
20230727 52.81 53.27 51.31 52.06 -1.77% 0.15% 0% 9275 0.4821 71.73 51.98 0% 0 0% 0 0% 0 0% 0%
20230726 50.1 54.6 49.87 53 5.79% -0.08% 0% 18074 0.9586 136.06 53.04 0% 0 0% 0 0% 0 0% 0%
20230725 49 50.38 49 50.1 2.75% 0.22% 0% 9340 0.4669 73.37 49.99 0% 0 0% 0 0% 0 0% 0%
20230724 49.13 49.59 48.15 48.76 -0.39% 0.08% 0% 4770 0.2324 38.51 48.72 0% 0 0% 0 0% 0 0% 0%
20230721 48.55 50.88 48.26 48.95 0.87% -1.45% 0% 8270 0.4108 68.4 49.67 0% 0 0% 0 0% 0 0% 0%
20230720 49.7 50.38 48.43 48.53 -3% -1.46% 0% 8223 0.405 67.43 49.25 0% 0 0% 0 0% 0 0% 0%
20230719 48.55 51.31 48.55 50.03 2.5% -0.28% 0% 13077 0.6561 96.49 50.17 0% 0 0% 0 0% 0 0% 0%
20230718 48.34 49.46 47.86 48.81 0.45% 0.45% 0% 5073 0.2465 33.98 48.59 0% 0 0% 0 0% 0 0% 0%
20230717 48.9 49.37 47.81 48.59 -1.96% 0.54% 0% 6868 0.3319 43.1 48.33 0% 0 0% 0 0% 0 0% 0%
20230714 49.49 50.13 48.88 49.56 -0.18% 0.02% 0% 10876 0.5389 69.98 49.55 0% 0 0% 0 0% 0 0% 0%
20230713 46.58 50.29 46.55 49.65 7.03% 1.68% 0% 15774 0.7702 103.59 48.83 0% 0 0% 0 0% 0 0% 0%
20230712 47.61 48.3 46.34 46.39 -3.35% -1.36% 0% 6622 0.3114 46.4 47.03 0% 0 0% 0 0% 0 0% 0%
20230711 46.78 48.22 46.65 48 2.45% 1.03% 0% 7611 0.3616 51.9 47.51 0% 0 0% 0 0% 0 0% 0%
20230710 46.76 47.66 46.5 46.85 0.19% -0.53% 0% 5115 0.2409 36.2 47.1 0% 0 0% 0 0% 0 0% 0%
20230707 47.66 47.97 46.66 46.76 -2.58% -0.47% 0% 9984 0.469 70.06 46.98 0% 0 0% 0 0% 0 0% 0%
20230706 51.05 51.29 47.24 48 -5.97% -1.38% 0% 26649 1.2969 197.8 48.67 0% 0 0% 0 0% 0 0% 0%
20230705 50.61 52.18 50.3 51.05 1.53% -0.1% 0% 24103 1.2317 237.3 51.1 0% 0 0% 0 0% 0 0% 0%
20230704 50.26 51.83 49.24 50.28 0.06% -0.18% 0% 14037 0.707 158.91 50.37 0% 0 0% 0 0% 0 0% 0%
20230703 50.25 51.15 49.85 50.25 -0.1% -0.12% 0% 6190 0.3114 79.86 50.31 0% 0 0% 0 0% 0 0% 0%
20230630 51 51.68 49.8 50.3 -0.59% -0.61% 0% 9176 0.4644 124.06 50.61 0% 0 0% 0 0% 0 0% 0%
20230629 52.83 52.83 50.23 50.6 -2.99% -0.51% 0% 6080 0.3092 86.93 50.86 0% 0 0% 0 0% 0 0% 0%
20230628 86.66 86.9 82.1 83.7 -2.16% -0.1% 0% 4551 0.3813 115.53 83.78 0% 0 0% 0 0% 0 0% 0%
20230627 87.3 88.67 85 85.55 -1.5% -0.57% 0% 2608 0.2244 74.23 86.04 0% 0 0% 0 0% 0 0% 0%
20230626 87.86 89.92 86.3 86.85 -1.21% -1.51% 0% 2759 0.2433 80.36 88.18 0% 0 0% 0 0% 0 0% 0%
20230621 89.2 89.31 87.78 87.91 -1.07% -0.77% 0% 1376 0.1219 40.81 88.59 0% 0 0% 0 0% 0 0% 0%
20230620 90.88 90.88 88.58 88.86 -0.68% -0.35% 0% 2059 0.1836 60.68 89.17 0% 0 0% 0 0% 0 0% 0%
20230619 91.05 91.5 89.06 89.47 -1.26% -0.49% 0% 1328 0.1194 36.94 89.91 0% 0 0% 0 0% 0 0% 0%
20230616 92 92.01 90 90.61 -0.94% -0.23% 0% 1297 0.1178 36.33 90.82 0% 0 0% 0 0% 0 0% 0%
20230615 90.92 92.4 89.46 91.47 1.45% 0.32% 0% 1542 0.1406 42.18 91.18 0% 0 0% 0 0% 0 0% 0%
20230614 91.39 91.89 89.01 90.16 -1.04% -0.77% 0% 1258 0.1143 34.53 90.86 0% 0 0% 0 0% 0 0% 0%
20230613 91.02 92.98 90.6 91.11 -0.81% -0.04% 0% 1424 0.1298 40.32 91.15 0% 0 0% 0 0% 0 0% 0%
20230612 92.59 92.59 89.5 91.85 -0.23% 1.19% 0% 1679 0.1524 45.92 90.77 0% 0 0% 0 0% 0 0% 0%
20230609 92 94.68 91.5 92.06 0.07% -0.55% 0% 2289 0.2119 62.57 92.57 0% 0 0% 0 0% 0 0% 0%
20230608 92 93.38 91.62 92 -0.62% -0.48% 0% 1164 0.1076 30.87 92.44 0% 0 0% 0 0% 0 0% 0%
20230607 93.9 93.9 92.21 92.57 0.06% -0.19% 0% 1173 0.1088 27.71 92.75 0% 0 0% 0 0% 0 0% 0%
20230606 96.23 96.23 92.05 92.51 -4.32% -1.25% 0% 3164 0.2964 67.95 93.68 0% 0 0% 0 0% 0 0% 0%
20230605 97.77 97.87 95.98 96.69 -0.72% 0.28% 0% 1396 0.1346 30.11 96.42 0% 0 0% 0 0% 0 0% 0%
20230602 100.49 101 96.33 97.39 -1.92% -0.1% 0% 1710 0.1667 36.11 97.49 0% 0 0% 0 0% 0 0% 0%
20230601 99 101.96 97.54 99.3 1.65% -0.6% 0% 1935 0.1933 86.82 99.9 0% 0 0% 0 0% 0 0% 0%
20230531 99.83 101.84 97.1 97.69 -2.14% -1.69% 0% 1425 0.1416 65.25 99.37 0% 0 0% 0 0% 0 0% 0%
20230530 101.9 102.4 97.82 99.83 -2.03% 0.24% 0% 1462 0.1456 27.31 99.59 0% 0 0% 0 0% 0 0% 0%
20230529 100.63 102.79 100.63 101.9 1.77% 0.06% 0% 980 0.0998 17.38 101.84 0% 0 0% 0 0% 0 0% 0%
20230526 99.49 101.45 99.49 100.13 0.13% -0.21% 0% 871 0.0874 14.15 100.34 0% 0 0% 0 0% 0 0% 0%
20230525 100.9 101.37 97.51 100 -0.89% 1.03% 0% 2440 0.2415 36.7 98.98 0% 0 0% 0 0% 0 0% 0%
20230524 102.99 102.99 100.12 100.9 -2.1% -0.03% 0% 1186 0.1197 18.19 100.93 0% 0 0% 0 0% 0 0% 0%
20230523 102.8 105.49 102 103.06 0.31% -0.72% 0% 1076 0.1117 17.55 103.81 0% 0 0% 0 0% 0 0% 0%
20230522 101.74 102.9 99.52 102.74 0.98% 0.92% 0% 1055 0.1074 17.49 101.8 0% 0 0% 0 0% 0 0% 0%
20230519 100.99 102.2 100.09 101.74 0.83% 0.55% 0% 1105 0.1118 14.09 101.18 0% 0 0% 0 0% 0 0% 0%
20230518 103 103.41 100.2 100.9 -2.47% 0.02% 0% 1024 0.1033 30.43 100.88 0% 0 0% 0 0% 0 0% 0%
20230517 101 104.2 98.8 103.46 2.33% 1.59% 0% 2170 0.221 61.85 101.84 0% 0 0% 0 0% 0 0% 0%
20230516 99.76 104.55 98.58 101.1 1.1% -0.43% 0% 1948 0.1978 54.46 101.54 0% 0 0% 0 0% 0 0% 0%
20230515 97 100.28 97 100 1.78% 1.42% 0% 1784 0.1759 39.97 98.6 0% 0 0% 0 0% 0 0% 0%
20230510 98.03 99.68 94.81 97.9 1.25% 0.79% 0% 1708 0.1659 34.27 97.13 0% 0 0% 0 0% 0 0% 0%
20230509 97.47 97.88 95 96.69 -0.82% 0.33% 0% 1900 0.1831 39.18 96.37 0% 0 0% 0 0% 0 0% 0%
20230508 99.77 101.48 96.58 97.49 -4.33% -0.73% 0% 2013 0.1977 42.02 98.21 0% 0 0% 0 0% 0 0% 0%
20230505 99.99 102.28 98.67 101.9 1.27% 1.54% 0% 2315 0.2323 49.41 100.35 0% 0 0% 0 0% 0 0% 0%
20230504 99.41 104.22 99.41 100.62 -3.25% -0.95% 0% 3491 0.3546 76.84 101.58 0% 0 0% 0 0% 0 0% 0%
20230428 110.51 110.51 102.02 104 -4.15% -1.28% 0% 3848 0.4054 91.99 105.35 0% 0 0% 0 0% 0 0% 0%
20230427 106.83 110.88 105.16 108.5 3.19% -0.28% 0% 2296 0.2498 55.35 108.8 0% 0 0% 0 0% 0 0% 0%
20230426 98.88 106.5 98 105.15 4.88% 1.23% 0% 3098 0.3218 70.94 103.87 0% 0 0% 0 0% 0 0% 0%
20230425 109.86 112.9 95.11 100.26 -10.33% -0.59% 0% 10439 1.0529 223.18 100.86 0% 0 0% 0 0% 0 0% 0%
20230424 111.6 113.29 109.23 111.81 1.66% 0.98% 0% 3149 0.3487 85.51 110.73 0% 0 0% 0 0% 0 0% 0%
20230421 111.99 114.76 109 109.98 -1.79% -1.64% 0% 2006 0.2243 52.36 111.81 0% 0 0% 0 0% 0 0% 0%
20230420 114.97 115 110.33 111.99 -1.75% -0.08% 0% 2251 0.2523 53.09 112.08 0% 0 0% 0 0% 0 0% 0%
20230419 114.32 117 113.02 113.98 -0.28% -0.02% 0% 2107 0.2402 49.99 114 0% 0 0% 0 0% 0 0% 0%
20230418 116.77 116.77 113 114.3 -0.16% -0.39% 0% 1783 0.2046 42.2 114.75 0% 0 0% 0 0% 0 0% 0%
20230417 115.47 118.31 114 114.48 -0.87% -0.83% 0% 1969 0.2273 45.62 115.44 0% 0 0% 0 0% 0 0% 0%
20230414 117.87 123 113 115.48 0% -2.62% 0% 4852 0.5754 115.3 118.59 0% 0 0% 0 0% 0 0% 0%
20230413 112.42 116.5 110.5 115.48 3.27% 0.64% 0% 3248 0.3727 78.04 114.75 0% 0 0% 0 0% 0 0% 0%
20230412 117.27 118.03 111.58 111.82 -5.26% -0.79% 0% 4869 0.5488 110.91 112.71 0% 0 0% 0 0% 0 0% 0%
20230411 120.19 124.09 113 118.03 -1.79% 0.41% 0% 4291 0.5044 104.67 117.55 0% 0 0% 0 0% 0 0% 0%
20230410 118.5 125.88 116.8 120.18 2.72% -1.12% 0% 5697 0.6924 152.29 121.54 0% 0 0% 0 0% 0 0% 0%
20230407 112 124.92 110.23 117 5.41% -2.29% 0% 5755 0.6891 171.45 119.74 0% 0 0% 0 0% 0 0% 0%
20230406 109 111.3 107.62 111 1.88% 1.65% 0% 2489 0.2718 75.34 109.2 0% 0 0% 0 0% 0 0% 0%
20230404 114.22 114.22 107.36 108.95 -3.16% -0.52% 0% 2249 0.2463 66.29 109.52 0% 0 0% 0 0% 0 0% 0%
20230403 113.66 113.68 110.56 112.5 0.18% 0.46% 0% 2438 0.273 70.66 111.98 0% 0 0% 0 0% 0 0% 0%
20230331 113.72 115.3 111.48 112.3 -1.24% -0.35% 0% 2031 0.2289 56.78 112.7 0% 0 0% 0 0% 0 0% 0%
20230330 110.51 115.29 109 113.71 2.9% 0.25% 0% 3104 0.3521 74.77 113.43 0% 0 0% 0 0% 0 0% 0%
20230329 117.93 117.93 110.5 110.51 -6.28% -1.66% 0% 4775 0.5366 115.52 112.38 0% 0 0% 0 0% 0 0% 0%
20230328 114.58 118.88 113.34 117.92 2.92% 0.86% 0% 3311 0.3871 83.91 116.91 0% 0 0% 0 0% 0 0% 0%
20230327 112.68 117.36 112.68 114.57 0.78% -0.05% 0% 1736 0.199 41.4 114.63 0% 0 0% 0 0% 0 0% 0%
20230324 115.95 116.73 113.3 113.68 -1.19% -1.1% 0% 1458 0.1676 33.51 114.95 0% 0 0% 0 0% 0 0% 0%
20230323 118.8 120.4 114.59 115.05 -2.6% -1.66% 0% 2296 0.2686 52.14 116.99 0% 0 0% 0 0% 0 0% 0%
20230322 119.98 124.16 117.8 118.12 -0.76% -2.36% 0% 3013 0.3645 61.13 120.98 0% 0 0% 0 0% 0 0% 0%
20230321 114.5 119.88 114.43 119.03 3.16% 0.92% 0% 3489 0.4115 60.36 117.94 0% 0 0% 0 0% 0 0% 0%
20230320 120 121.6 115.36 115.38 -5.68% -2.23% 0% 3903 0.4606 66.45 118.01 0% 0 0% 0 0% 0 0% 0%
20230317 129.5 130.46 118.37 122.33 -5.36% -0.18% 0% 7014 0.8596 122.22 122.55 0% 0 0% 0 0% 0 0% 0%
20230316 131 132.11 127.88 129.26 -1.31% -0.76% 0% 1858 0.242 38.05 130.25 0% 0 0% 0 0% 0 0% 0%
20230315 132.71 133.83 127.51 130.97 -1.52% 0.34% 0% 3541 0.4622 72.68 130.53 0% 0 0% 0 0% 0 0% 0%
20230314 128.87 133.33 127.03 132.99 3.09% 1.53% 0% 4166 0.5457 85.49 130.99 0% 0 0% 0 0% 0 0% 0%
20230313 127.51 129.68 124.18 129 1.28% 1.72% 0% 2886 0.366 58.31 126.82 0% 0 0% 0 0% 0 0% 0%
20230310 131 131 125.2 127.37 -3.59% 0.21% 0% 4417 0.5614 89.08 127.1 0% 0 0% 0 0% 0 0% 0%
20230309 130.2 133.5 126.63 132.11 2.59% 0.86% 0% 6460 0.8462 130.51 130.99 0% 0 0% 0 0% 0 0% 0%
20230308 115.92 133.89 115.92 128.77 10.38% 0.48% 0% 9973 1.2781 214.14 128.16 0% 0 0% 0 0% 0 0% 0%
20230307 117.5 118.59 114.38 116.66 -0.17% -0.12% 0% 4529 0.529 104.83 116.8 0% 0 0% 0 0% 0 0% 0%
20230306 111.28 116.87 110.54 116.86 4.73% 1.51% 0% 5180 0.5963 109.72 115.12 0% 0 0% 0 0% 0 0% 0%
20230303 109.99 112.56 109.39 111.58 1.58% 0.22% 0% 1854 0.2064 36.16 111.33 0% 0 0% 0 0% 0 0% 0%
20230302 111.99 114.59 109.16 109.84 -2.12% -1.77% 0% 2200 0.246 37.42 111.82 0% 0 0% 0 0% 0 0% 0%
20230301 109.51 112.74 106.54 112.22 2.11% 1.93% 0% 4149 0.4568 65.46 110.1 0% 0 0% 0 0% 0 0% 0%
20230228 109 111.6 107.12 109.9 2.09% -0.12% 0% 4468 0.4916 65.81 110.03 0% 0 0% 0 0% 0 0% 0%
20230227 111.2 111.6 107 107.65 -2.09% -1.57% 0% 3979 0.4352 54.79 109.37 0% 0 0% 0 0% 0 0% 0%
20230224 115.53 116.68 109 109.95 -4.82% -1.42% 0% 6850 0.764 90.73 111.53 0% 0 0% 0 0% 0 0% 0%
20230223 117 118.57 115 115.52 -1.27% -0.79% 0% 2433 0.2833 34.55 116.44 0% 0 0% 0 0% 0 0% 0%
20230222 117.57 119.86 116.5 117.01 -1.26% -0.76% 0% 2731 0.322 37.86 117.91 0% 0 0% 0 0% 0 0% 0%
20230221 121.66 121.66 116.32 118.5 -2.6% 0.5% 0% 7639 0.9007 99.92 117.91 0% 0 0% 0 0% 0 0% 0%
20230220 118.18 121.66 117.1 121.66 2.3% 1.8% 0% 6562 0.7842 87.86 119.51 0% 0 0% 0 0% 0 0% 0%
20230217 112.8 121.48 112.05 118.93 4.87% 0.77% 0% 8074 0.9529 110.88 118.02 0% 0 0% 0 0% 0 0% 0%
20230216 111.32 115.28 111.28 113.41 0.38% -0.33% 0% 5222 0.5942 73.73 113.79 0% 0 0% 0 0% 0 0% 0%
20230215 114.05 114.97 110 112.98 -0.94% 0.73% 0% 8520 0.9556 109.93 112.16 0% 0 0% 0 0% 0 0% 0%
20230214 117 117 111.31 114.05 -2.02% 0.57% 0% 8313 0.9427 111.94 113.4 0% 0 0% 0 0% 0 0% 0%
20230213 114 117.88 113.52 116.4 1.43% 0.26% 0% 7768 0.9019 110.26 116.1 0% 0 0% 0 0% 0 0% 0%
20230210 114.29 116.77 112 114.76 0.1% 0.82% 0% 4672 0.5318 65.18 113.83 0% 0 0% 0 0% 0 0% 0%
20230209 114.01 117 114.01 114.64 -1.6% -0.5% 0% 5137 0.5919 68.33 115.22 0% 0 0% 0 0% 0 0% 0%
20230208 111.1 116.53 110 116.5 4.31% 1.62% 0% 6747 0.7735 86.03 114.64 0% 0 0% 0 0% 0 0% 0%
20230207 113.86 118.38 111.5 111.69 -1.87% -2.85% 0% 7023 0.8074 92.39 114.97 0% 0 0% 0 0% 0 0% 0%
20230206 113.5 114.98 111 113.82 0.28% 0.88% 0% 4568 0.5154 57.25 112.83 0% 0 0% 0 0% 0 0% 0%
20230203 112.11 115.18 111 113.5 0.27% 0.35% 0% 4786 0.5413 57.02 113.1 0% 0 0% 0 0% 0 0% 0%
20230202 105.89 114.29 105.89 113.2 5.72% 1.39% 0% 11426 1.2757 132.46 111.65 0% 0 0% 0 0% 0 0% 0%
20230201 105.72 107.23 102.84 107.08 0.73% 1.86% 0% 7018 0.7377 84.75 105.12 0% 0 0% 0 0% 0 0% 0%
20230131 109.02 110 105.22 106.3 -2.33% -0.59% 0% 6839 0.7313 87.96 106.93 0% 0 0% 0 0% 0 0% 0%
20230130 112.41 112.6 107.58 108.84 -4.43% -0.58% 0% 8014 0.8774 107.87 109.48 0% 0 0% 0 0% 0 0% 0%
20230120 109.8 114.37 108.67 113.88 4.19% 1.24% 0% 9514 1.0701 132.44 112.48 0% 0 0% 0 0% 0 0% 0%
20230119 101.88 112 101.88 109.3 7.21% 0.95% 0% 8778 0.9504 117.49 108.27 0% 0 0% 0 0% 0 0% 0%
20230118 101.01 103.64 100.01 101.95 0.14% -0.01% 0% 5402 0.5508 70.92 101.96 0% 0 0% 0 0% 0 0% 0%
20230117 103.5 105.05 98.99 101.81 -3.18% 0.51% 0% 10865 1.1005 137.45 101.29 0% 0 0% 0 0% 0 0% 0%
20230116 97.91 106.66 97.91 105.15 6.86% 1.55% 0% 9742 1.0088 125.45 103.55 0% 0 0% 0 0% 0 0% 0%
20230113 94.32 99.49 93.5 98.4 4.33% 0.82% 0% 7331 0.7155 97.92 97.6 0% 0 0% 0 0% 0 0% 0%
20230112 94.29 96.58 93.88 94.32 0.12% -0.99% 0% 4222 0.4022 56.71 95.26 0% 0 0% 0 0% 0 0% 0%
20230111 94.45 95.88 92.59 94.21 -1.04% -0.18% 0% 3793 0.358 46.36 94.38 0% 0 0% 0 0% 0 0% 0%
20230110 91.65 95.36 90 95.2 4.07% 1.98% 0% 5973 0.5576 68.67 93.35 0% 0 0% 0 0% 0 0% 0%
20230109 97.38 97.38 91 91.48 -5.71% -1.42% 0% 8845 0.8208 103.78 92.8 0% 0 0% 0 0% 0 0% 0%
20230106 92.79 97.31 92.47 97.02 4.55% 1.14% 0% 10666 1.0232 138.97 95.93 0% 0 0% 0 0% 0 0% 0%
20230105 91.8 95.66 91.37 92.8 0.88% -0.44% 0% 6838 0.6374 95.35 93.21 0% 0 0% 0 0% 0 0% 0%
20230104 90.25 92.8 89.01 91.99 3.06% 1.2% 0% 8840 0.8036 119.82 90.9 0% 0 0% 0 0% 0 0% 0%
20230103 84.34 91.9 82.36 89.26 8.4% 0.53% 0% 12388 1.0999 151.66 88.79 0% 0 0% 0 0% 0 0% 0%
20221230 84.3 84.74 82 82.34 -2.33% -0.82% 0% 3180 0.264 42.73 83.02 0% 0 0% 0 0% 0 0% 0%
20221229 83.4 84.8 82.06 84.3 0.84% 0.4% 0% 5474 0.4596 65.26 83.96 0% 0 0% 0 0% 0 0% 0%
20221228 80.02 85.06 80.02 83.6 4.07% 0.28% 0% 12050 1.0046 147.53 83.37 0% 0 0% 0 0% 0 0% 0%
20221227 77 83 75 80.33 4.61% 0.5% 0% 8789 0.7025 113.75 79.93 0% 0 0% 0 0% 0 0% 0%
20221226 79.68 79.87 75.6 76.79 -3.63% -0.44% 0% 3878 0.2991 51.44 77.13 0% 0 0% 0 0% 0 0% 0%
20221223 78.95 80.6 77.8 79.68 0.92% 1.03% 0% 3033 0.2392 40.08 78.87 0% 0 0% 0 0% 0 0% 0%
20221222 83.09 83.14 78.44 78.95 -4.2% -1.79% 0% 3773 0.3033 48.92 80.39 0% 0 0% 0 0% 0 0% 0%
20221221 84.04 86 81.88 82.41 -1.94% -1.93% 0% 7401 0.6219 97.45 84.03 0% 0 0% 0 0% 0 0% 0%
20221220 81.2 86.8 81.2 84.04 3.5% -0.47% 0% 15510 1.3096 207.07 84.44 0% 0 0% 0 0% 0 0% 0%
20221219 78.98 83.5 78.12 81.2 2.95% -0.53% 0% 8410 0.6865 127.44 81.63 0% 0 0% 0 0% 0 0% 0%
20221216 79.18 79.67 78.15 78.87 -0.48% -0.14% 0% 1632 0.1289 25.8 78.98 0% 0 0% 0 0% 0 0% 0%
20221215 78 79.55 77 79.25 1.16% 0.96% 0% 1814 0.1424 27.09 78.5 0% 0 0% 0 0% 0 0% 0%
20221214 80.8 80.8 78.32 78.34 -2.54% -0.85% 0% 2939 0.2322 53.14 79.01 0% 0 0% 0 0% 0 0% 0%
20221213 80.99 81.8 80.05 80.38 -0.14% -0.53% 0% 2105 0.1701 28.23 80.81 0% 0 0% 0 0% 0 0% 0%
20221212 81.75 81.83 80.27 80.49 -1.64% -0.48% 0% 2730 0.2208 35.76 80.88 0% 0 0% 0 0% 0 0% 0%
20221209 82.71 84.84 81.79 81.83 -1.05% -1.67% 0% 4410 0.367 62.06 83.22 0% 0 0% 0 0% 0 0% 0%
20221208 82.22 83.28 80.85 82.7 -0.54% 0.5% 0% 4438 0.3652 63.91 82.29 0% 0 0% 0 0% 0 0% 0%
20221207 82 84.39 80 83.15 3.6% 0.5% 0% 5691 0.4709 83.91 82.74 0% 0 0% 0 0% 0 0% 0%
20221206 82.36 82.55 79.65 80.26 -2.55% -0.57% 0% 3698 0.2985 52.65 80.72 0% 0 0% 0 0% 0 0% 0%
20221205 83 83.5 81.18 82.36 -0.39% 0.28% 0% 3094 0.2541 42.5 82.13 0% 0 0% 0 0% 0 0% 0%
20221202 84.5 84.5 82.15 82.68 -2.59% -0.47% 0% 6514 0.5411 80.98 83.07 0% 0 0% 0 0% 0 0% 0%
20221201 76.88 84.88 76.39 84.88 10.18% 3.6% 0% 12554 1.0285 134.92 81.93 0% 0 0% 0 0% 0 0% 0%
20221130 78 78.58 76.26 77.04 -2.02% -0.1% 0% 2260 0.1743 22.77 77.12 0% 0 0% 0 0% 0 0% 0%
20221129 75.16 78.63 74.25 78.63 4.74% 1.97% 0% 5867 0.4524 54.7 77.11 0% 0 0% 0 0% 0 0% 0%
20221128 74.25 76.17 74.25 75.07 -0.85% -0.19% 0% 2045 0.1538 18.07 75.21 0% 0 0% 0 0% 0 0% 0%
20221125 77.66 77.66 75.5 75.71 -3.18% -0.56% 0% 2909 0.2215 23.99 76.14 0% 0 0% 0 0% 0 0% 0%
20221124 77.08 78.6 76.62 78.2 1.45% 0.35% 0% 4268 0.3326 31.71 77.93 0% 0 0% 0 0% 0 0% 0%
20221123 79.14 79.99 75.39 77.08 -3.24% 0.08% 0% 6714 0.5171 47.71 77.02 0% 0 0% 0 0% 0 0% 0%
20221122 80.33 81 78.7 79.66 -1.28% -0.03% 0% 6672 0.5316 47.09 79.68 0% 0 0% 0 0% 0 0% 0%
20221121 79.94 81.45 77.66 80.69 1.77% 0.86% 0% 12011 0.9609 84.71 80 0% 0 0% 0 0% 0 0% 0%
20221118 76.65 80.45 76.65 79.29 2.79% 0.09% 0% 16512 1.3081 115.82 79.22 0% 0 0% 0 0% 0 0% 0%
20221117 77 77.76 75.03 77.14 0.44% 0.84% 0% 11289 0.8636 81.02 76.5 0% 0 0% 0 0% 0 0% 0%
20221116 76.61 77.3 75.26 76.8 0.76% 0.77% 0% 8532 0.6502 63.42 76.21 0% 0 0% 0 0% 0 0% 0%
20221115 75.29 76.48 74.15 76.22 1.3% 1.03% 0% 7076 0.5338 51.44 75.44 0% 0 0% 0 0% 0 0% 0%
20221114 75.9 77.54 74.01 75.24 -0.56% -0.56% 0% 8516 0.6443 62.7 75.66 0% 0 0% 0 0% 0 0% 0%
20221111 75.6 79.88 75.2 75.66 2.35% -2.39% 0% 15321 1.1875 121.94 77.51 0% 0 0% 0 0% 0 0% 0%
20221110 76.08 77.8 73.8 73.92 -3.62% -1.85% 0% 6739 0.5075 57.81 75.31 0% 0 0% 0 0% 0 0% 0%
20221109 74.06 77.78 73.14 76.7 3.3% 0.7% 0% 10155 0.7735 88.54 76.17 0% 0 0% 0 0% 0 0% 0%
20221108 75.8 76.29 73.21 74.25 -2.85% 0.22% 0% 8213 0.6085 70.89 74.09 0% 0 0% 0 0% 0 0% 0%
20221107 73.8 76.76 73.17 76.43 2.81% 1.69% 0% 10941 0.8223 99.58 75.16 0% 0 0% 0 0% 0 0% 0%
20221104 73.99 74.58 72.31 74.34 1.03% 1.2% 0% 10316 0.7578 99.01 73.46 0% 0 0% 0 0% 0 0% 0%
20221103 70.86 73.6 70.25 73.58 3.9% 1.42% 0% 8540 0.6196 83.06 72.55 0% 0 0% 0 0% 0 0% 0%
20221102 71.97 73.87 70.65 70.82 -1.5% -2.06% 0% 10197 0.7373 102.33 72.31 0% 0 0% 0 0% 0 0% 0%
20221101 69 72.2 68.01 71.9 3.75% 2.06% 0% 7419 0.5227 76.43 70.45 0% 0 0% 0 0% 0 0% 0%
20221031 68.51 70.6 68.51 69.3 0.95% -0.33% 0% 4382 0.3047 43.9 69.53 0% 0 0% 0 0% 0 0% 0%
20221028 71 71.89 68.3 68.65 -3.97% -1.96% 0% 7069 0.495 67.51 70.02 0% 0 0% 0 0% 0 0% 0%
20221027 73 73 69.8 71.49 -2.38% -0.04% 0% 8709 0.6229 77.34 71.52 0% 0 0% 0 0% 0 0% 0%
20221026 67.97 74.25 67.97 73.23 7.83% 0.84% 0% 12035 0.874 107.72 72.62 0% 0 0% 0 0% 0 0% 0%
20221025 68.23 69.27 65.41 67.91 -1.05% 1.27% 0% 5799 0.3889 50.47 67.06 0% 0 0% 0 0% 0 0% 0%
20221024 70.13 71.55 67.92 68.63 -1.77% -0.97% 0% 5678 0.3935 50.09 69.3 0% 0 0% 0 0% 0 0% 0%
20221021 71.88 72.1 68 69.87 -2.17% 0.33% 0% 8181 0.5697 71.13 69.64 0% 0 0% 0 0% 0 0% 0%
20221020 71.96 73.77 71.4 71.42 -0.53% -1.26% 0% 3958 0.2863 36.61 72.33 0% 0 0% 0 0% 0 0% 0%
20221019 74 74.48 70.84 71.8 -2.7% 0% 0% 6306 0.4528 54.12 71.8 0% 0 0% 0 0% 0 0% 0%
20221018 75.11 75.51 73.35 73.79 -1.78% -0.43% 0% 7442 0.5515 62.96 74.11 0% 0 0% 0 0% 0 0% 0%
20221017 74.01 77 73.55 75.13 0.17% -0.15% 0% 7543 0.5675 62.66 75.24 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