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一博301366
    4. 返回上一页 刷新
股票代码（例：sz301366）       235条   (进入N一博股票专站) N一博股票成本分析
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 33.68 34.4 33.68 34.25 2.48% 0.32% 0% 17148 0.5855 109.11 34.14 0% 0 0% 0 0% 0 0% 0%
20230927 34.1 34.31 33.36 33.42 -1.73% -1.01% 0% 13517 0.4564 84.23 33.76 0% 0 0% 0 0% 0 0% 0%
20230926 33.9 34.46 33.39 34.01 -0.09% 0.27% 0% 17174 0.5826 99.54 33.92 0% 0 0% 0 0% 0 0% 0%
20230925 34.32 34.66 33.52 34.04 -1.25% 0.38% 0% 15451 0.5239 81.4 33.91 0% 0 0% 0 0% 0 0% 0%
20230922 32.87 34.51 32.73 34.47 4.52% 1.5% 0% 22129 0.7515 109.04 33.96 0% 0 0% 0 0% 0 0% 0%
20230921 32.71 33.3 32.58 32.98 0.4% -0.06% 0% 9871 0.3257 45.45 33 0% 0 0% 0 0% 0 0% 0%
20230920 33.1 33.64 32.82 32.85 -1.14% -0.93% 0% 9588 0.3179 38.03 33.16 0% 0 0% 0 0% 0 0% 0%
20230919 33.98 34.09 33.1 33.23 -2.26% -0.36% 0% 13437 0.4481 43.35 33.35 0% 0 0% 0 0% 0 0% 0%
20230918 34.7 34.81 33.93 34 -1.28% -0.82% 0% 13451 0.4611 40.96 34.28 0% 0 0% 0 0% 0 0% 0%
20230915 35.01 35.55 34.38 34.44 -1.6% -0.89% 0% 15733 0.5468 46.85 34.75 0% 0 0% 0 0% 0 0% 0%
20230914 35.83 36.39 34.7 35 -2.48% -0.82% 0% 18080 0.6381 51.49 35.29 0% 0 0% 0 0% 0 0% 0%
20230913 36 36.49 35.31 35.89 -2.63% 0.39% 0% 25132 0.8985 62.79 35.75 0% 0 0% 0 0% 0 0% 0%
20230912 36.52 37.41 35.96 36.86 0.88% 0.63% 0% 31383 1.1496 76.38 36.63 0% 0 0% 0 0% 0 0% 0%
20230911 37.26 37.4 36.29 36.54 -1.72% -0.19% 0% 26954 0.9869 65.76 36.61 0% 0 0% 0 0% 0 0% 0%
20230908 36.76 37.35 36.22 37.18 0.62% 0.79% 0% 27892 1.0289 68.62 36.89 0% 0 0% 0 0% 0 0% 0%
20230907 37.98 38.18 36.81 36.95 -3.78% -1.34% 0% 40013 1.4984 99.85 37.45 0% 0 0% 0 0% 0 0% 0%
20230906 36.44 38.86 36.12 38.4 4.66% 1.56% 0% 60359 2.2819 157.65 37.81 0% 0 0% 0 0% 0 0% 0%
20230905 36.13 37.23 36.09 36.69 1.02% -0.22% 0% 36220 1.3317 99.77 36.77 0% 0 0% 0 0% 0 0% 0%
20230904 36.39 36.68 35.77 36.32 -0.19% 0.39% 0% 22855 0.8269 61.89 36.18 0% 0 0% 0 0% 0 0% 0%
20230901 37 37.4 36.11 36.39 -2.31% -0.6% 0% 33799 1.2374 93 36.61 0% 0 0% 0 0% 0 0% 0%
20230831 35.57 39.15 35.3 37.25 3.82% -0.83% 0% 67353 2.5299 192.57 37.56 0% 0 0% 0 0% 0 0% 0%
20230830 34.62 36.33 34.62 35.88 5.59% 0.87% 0% 44775 1.5928 135.62 35.57 0% 0 0% 0 0% 0 0% 0%
20230829 32.11 34.36 31.99 33.98 5.82% 1.4% 0% 31136 1.0434 96.92 33.51 0% 0 0% 0 0% 0 0% 0%
20230828 34.02 34.7 32.03 32.11 -1.23% -2.96% 0% 26686 0.883 76.28 33.09 0% 0 0% 0 0% 0 0% 0%
20230825 33.47 33.6 32.32 32.51 -4.38% -1.1% 0% 30364 0.9982 82.17 32.87 0% 0 0% 0 0% 0 0% 0%
20230824 34.75 35.22 34 34 -0.67% -1.73% 0% 25520 0.8831 73.71 34.6 0% 0 0% 0 0% 0 0% 0%
20230823 35.5 35.88 34.23 34.23 -6.22% -1.84% 0% 29930 1.0437 88.14 34.87 0% 0 0% 0 0% 0 0% 0%
20230822 36.63 37.5 34.81 36.5 1.96% 0.8% 0% 32426 1.1742 102.33 36.21 0% 0 0% 0 0% 0 0% 0%
20230821 35.27 36.48 35.2 35.8 0.06% -0.44% 0% 19504 0.7014 62.2 35.96 0% 0 0% 0 0% 0 0% 0%
20230818 37 37.35 35.77 35.78 -3.89% -1.62% 0% 27957 1.0169 88.09 36.37 0% 0 0% 0 0% 0 0% 0%
20230817 36.7 37.5 35.92 37.23 0.73% 1.42% 0% 28918 1.0617 87.44 36.71 0% 0 0% 0 0% 0 0% 0%
20230816 37.01 37.88 36.72 36.96 -2.48% -0.67% 0% 32666 1.2154 87.58 37.21 0% 0 0% 0 0% 0 0% 0%
20230815 37.2 39.13 36.9 37.9 3.69% -0.18% 0% 50163 1.9048 140.08 37.97 0% 0 0% 0 0% 0 0% 0%
20230814 35.82 36.57 35.53 36.55 1.81% 1.53% 0% 18280 0.6581 50.72 36 0% 0 0% 0 0% 0 0% 0%
20230811 36.67 36.88 35.8 35.9 -2.58% -1.27% 0% 19259 0.7003 48.74 36.36 0% 0 0% 0 0% 0 0% 0%
20230810 36.25 37.48 36.01 36.85 0.99% 0.19% 0% 21288 0.7829 51.53 36.78 0% 0 0% 0 0% 0 0% 0%
20230809 36.7 37.44 36.36 36.49 -1.46% -0.65% 0% 20282 0.7449 44.12 36.73 0% 0 0% 0 0% 0 0% 0%
20230808 38.28 38.36 36.92 37.03 -2.94% -1.46% 0% 30357 1.1409 58.36 37.58 0% 0 0% 0 0% 0 0% 0%
20230807 37.65 38.59 37.65 38.15 0.32% 0.03% 0% 26812 1.0225 45.39 38.14 0% 0 0% 0 0% 0 0% 0%
20230804 38.01 38.74 37.88 38.03 -2.29% -0.5% 0% 41900 1.6016 60.06 38.22 0% 0 0% 0 0% 0 0% 0%
20230803 35.61 39.68 35.4 38.92 7.6% 1.78% 0% 74695 2.8567 100.91 38.24 0% 0 0% 0 0% 0 0% 0%
20230802 35.83 36.62 35.66 36.17 0.39% 0.03% 0% 27408 0.9912 33.4 36.16 0% 0 0% 0 0% 0 0% 0%
20230801 36.67 36.89 35.45 36.03 -1.72% 0.14% 0% 34078 1.226 34.9 35.98 0% 0 0% 0 0% 0 0% 0%
20230731 37.91 38.37 36.35 36.66 -4.68% -1.48% 0% 54341 2.0221 52.07 37.21 0% 0 0% 0 0% 0 0% 0%
20230728 39.03 40.46 38.44 38.46 -2.95% -2.11% 0% 42332 1.6631 43.85 39.29 0% 0 0% 0 0% 0 0% 0%
20230727 42.15 42.25 39.4 39.63 -6.09% -1.83% 0% 61376 2.4778 65.23 40.37 0% 0 0% 0 0% 0 0% 0%
20230726 43.64 43.78 40.8 42.2 -3.63% 0.64% 0% 61693 2.5866 68.8 41.93 0% 0 0% 0 0% 0 0% 0%
20230725 45.62 45.94 43.03 43.79 -2.75% -0.52% 0% 87386 3.8464 106.41 44.02 0% 0 0% 0 0% 0 0% 0%
20230724 40.89 46.3 40.89 45.03 8.48% 1.42% 0% 106928 4.7479 141.35 44.4 0% 0 0% 0 0% 0 0% 0%
20230721 43.07 45.64 41.51 41.51 -5.49% -4.77% 0% 77453 3.3763 111.63 43.59 0% 0 0% 0 0% 0 0% 0%
20230720 45.91 46 43.39 43.92 -6.41% -1.3% 0% 95166 4.235 141.64 44.5 0% 0 0% 0 0% 0 0% 0%
20230719 42.74 47.33 42.74 46.93 7.12% 3.67% 0% 143798 6.5098 234.29 45.27 0% 0 0% 0 0% 0 0% 0%
20230718 40.83 47.58 40.83 43.81 6.52% -1.73% 0% 114096 5.0868 222.18 44.58 0% 0 0% 0 0% 0 0% 0%
20230717 42 42.3 40.66 41.13 -2.07% -0.65% 0% 31307 1.2961 66.62 41.4 0% 0 0% 0 0% 0 0% 0%
20230714 41.37 42.47 41.22 42 0.74% 0.5% 0% 46022 1.9232 93.54 41.79 0% 0 0% 0 0% 0 0% 0%
20230713 39.67 41.96 39.01 41.69 5.95% 1.58% 0% 58782 2.4123 115.29 41.04 0% 0 0% 0 0% 0 0% 0%
20230712 40.02 40.93 39.16 39.35 -3.22% -1.3% 0% 40213 1.6032 70.3 39.87 0% 0 0% 0 0% 0 0% 0%
20230711 41.61 42.18 40.15 40.66 -1.67% -0.61% 0% 39191 1.6034 70.23 40.91 0% 0 0% 0 0% 0 0% 0%
20230710 42 43.33 41.2 41.35 -1.55% -1.45% 0% 44397 1.8629 69.45 41.96 0% 0 0% 0 0% 0 0% 0%
20230707 40.76 43.6 39.9 42 1.77% 0.1% 0% 73797 3.0964 111.67 41.96 0% 0 0% 0 0% 0 0% 0%
20230706 39.74 41.89 39.61 41.27 3.12% 0.1% 0% 52197 2.152 82.63 41.23 0% 0 0% 0 0% 0 0% 0%
20230705 40.9 41.5 39.8 40.02 -2.89% -1.28% 0% 40016 1.6224 55.92 40.54 0% 0 0% 0 0% 0 0% 0%
20230704 41.1 41.8 40.85 41.21 -0.67% -0.15% 0% 39740 1.6402 54 41.27 0% 0 0% 0 0% 0 0% 0%
20230703 43.26 43.48 41.2 41.49 -4.51% -1.28% 0% 57029 2.3967 74.17 42.03 0% 0 0% 0 0% 0 0% 0%
20230630 43.86 44.5 42.9 43.45 -2.32% -0.37% 0% 52309 2.281 68.15 43.61 0% 0 0% 0 0% 0 0% 0%
20230629 42.91 45.3 42.32 44.48 2.73% 1.32% 0% 65633 2.8813 78.57 43.9 0% 0 0% 0 0% 0 0% 0%
20230628 45.47 45.47 41.02 43.3 -6.18% 0.89% 0% 70481 3.0248 77.16 42.92 0% 0 0% 0 0% 0 0% 0%
20230627 43.11 46.44 41.39 46.15 5.41% 6.12% 0% 90441 3.9335 88.52 43.49 0% 0 0% 0 0% 0 0% 0%
20230626 44.94 47.2 43.64 43.78 -4.78% -3.57% 0% 59081 2.6823 55.67 45.4 0% 0 0% 0 0% 0 0% 0%
20230621 82.8 86.2 81.5 83 -1.19% -1.19% 0% 37160 3.1216 55.7 84 0% 0 0% 0 0% 0 0% 0%
20230620 86 88.8 83.5 84 -3.31% -1.52% 0% 38753 3.3055 57.06 85.3 0% 0 0% 0 0% 0 0% 0%
20230619 83.81 87.5 81.5 86.88 4.7% 2.74% 0% 56233 4.7548 83.83 84.56 0% 0 0% 0 0% 0 0% 0%
20230616 82.5 83.83 80.98 82.98 2.44% 0.67% 0% 43101 3.5528 64.35 82.43 0% 0 0% 0 0% 0 0% 0%
20230615 84 84 80.99 81 -3.74% -1.5% 0% 42769 3.5169 63.41 82.23 0% 0 0% 0 0% 0 0% 0%
20230614 82.98 84.88 80.35 84.15 -5.24% 1.32% 0% 65296 5.423 91.6 83.05 0% 0 0% 0 0% 0 0% 0%
20230613 84 88.8 83 88.8 0.87% 3.82% 0% 62671 5.3605 85.24 85.53 0% 0 0% 0 0% 0 0% 0%
20230612 85 95.82 84.92 88.03 4.74% -2.28% 0% 91035 8.2006 124.5 90.08 0% 0 0% 0 0% 0 0% 0%
20230609 83.37 88 78.69 84.05 0.85% 0.86% 0% 90478 7.5397 126.06 83.33 0% 0 0% 0 0% 0 0% 0%
20230608 86.88 91.85 82.18 83.34 3.48% -2.77% 0% 120150 10.2983 194.32 85.71 0% 0 0% 0 0% 0 0% 0%
20230607 73 80.54 73 80.54 19.99% 5.41% 0% 64802 4.9515 115.54 76.41 0% 0 0% 0 0% 0 0% 0%
20230606 67.5 68.36 66.45 67.12 -1.35% -0.06% 0% 29943 2.011 52.56 67.16 0% 0 0% 0 0% 0 0% 0%
20230605 66.05 69.37 66.05 68.04 3.01% -0.13% 0% 47803 3.2568 89.08 68.13 0% 0 0% 0 0% 0 0% 0%
20230602 69.65 69.69 66 66.05 -7.29% -2.1% 0% 56141 3.7879 112.55 67.47 0% 0 0% 0 0% 0 0% 0%
20230601 73 75.88 67.6 71.24 -9.67% 0.35% 0% 102320 7.2639 235.43 70.99 0% 0 0% 0 0% 0 0% 0%
20230531 73.55 86.51 73.55 78.87 7.72% -1.12% 0% 114585 9.1392 380.41 79.76 0% 0 0% 0 0% 0 0% 0%
20230530 77.53 83 71.52 73.22 4.24% -4.56% 0% 109224 8.3802 574.29 76.72 0% 0 0% 0 0% 0 0% 0%
20230529 66 70.24 66 70.24 20.01% 0.54% 0% 31292 2.186 340.46 69.86 0% 0 0% 0 0% 0 0% 0%
20230526 55.81 58.53 55.42 58.53 4.99% 1.83% 0% 14766 0.8487 194.29 57.48 0% 0 0% 0 0% 0 0% 0%
20230525 54.93 56.6 54.6 55.75 1.73% 0.9% 0% 6277 0.3468 92.54 55.25 0% 0 0% 0 0% 0 0% 0%
20230524 53.01 55.48 53.01 54.8 2.07% 0.13% 0% 6808 0.3726 98.4 54.73 0% 0 0% 0 0% 0 0% 0%
20230523 54.8 54.81 53.45 53.69 -1.67% -0.41% 0% 7082 0.3818 104.26 53.91 0% 0 0% 0 0% 0 0% 0%
20230522 54.2 54.89 54.07 54.6 0.63% 0.26% 0% 6304 0.3433 93.7 54.46 0% 0 0% 0 0% 0 0% 0%
20230519 53 54.46 52.67 54.26 2.3% 1.21% 0% 9570 0.513 139.82 53.61 0% 0 0% 0 0% 0 0% 0%
20230518 51.73 53.18 51.51 53.04 2.53% 0.7% 0% 7856 0.4138 117.23 52.67 0% 0 0% 0 0% 0 0% 0%
20230517 50.67 51.8 50.55 51.73 2.09% 0.84% 0% 5821 0.2986 85.12 51.3 0% 0 0% 0 0% 0 0% 0%
20230516 50.91 51.1 50.37 50.67 -0.47% -0.12% 0% 4301 0.2182 58.21 50.73 0% 0 0% 0 0% 0 0% 0%
20230515 50.35 50.94 50.1 50.91 0.49% 0.65% 0% 3213 0.1625 36.85 50.58 0% 0 0% 0 0% 0 0% 0%
20230510 49.99 50.4 49.31 50.39 0.8% 0.96% 0% 4406 0.2199 37.73 49.91 0% 0 0% 0 0% 0 0% 0%
20230509 51.51 51.54 49.86 49.99 -2.93% -0.99% 0% 7202 0.3636 58.53 50.49 0% 0 0% 0 0% 0 0% 0%
20230508 51.3 51.93 51.1 51.5 0.39% -0.04% 0% 4156 0.2141 30.85 51.52 0% 0 0% 0 0% 0 0% 0%
20230505 53.05 53.48 51.01 51.3 -3.3% -0.74% 0% 6763 0.3495 41.82 51.68 0% 0 0% 0 0% 0 0% 0%
20230504 54.62 55.29 52.71 53.05 -2.86% -1.04% 0% 6488 0.3478 39.97 53.61 0% 0 0% 0 0% 0 0% 0%
20230428 53.29 54.88 53.28 54.61 2.5% 0.55% 0% 5956 0.3235 34.54 54.31 0% 0 0% 0 0% 0 0% 0%
20230427 53 54.58 52.8 53.28 -0.15% -0.82% 0% 7290 0.3916 39.53 53.72 0% 0 0% 0 0% 0 0% 0%
20230426 54.31 55.05 52.5 53.36 -2.77% -0.52% 0% 10019 0.5374 50.5 53.64 0% 0 0% 0 0% 0 0% 0%
20230425 57.42 57.98 54.5 54.88 -4.95% -0.83% 0% 15131 0.8374 73.93 55.34 0% 0 0% 0 0% 0 0% 0%
20230424 58.29 60.66 57.28 57.74 -1.08% -1.95% 0% 16538 0.974 88.23 58.89 0% 0 0% 0 0% 0 0% 0%
20230421 61.97 62.59 58.2 58.37 -5.24% -2.7% 0% 20357 1.2213 109.98 59.99 0% 0 0% 0 0% 0 0% 0%
20230420 62 63 61.11 61.6 -1.55% -0.42% 0% 18384 1.1373 103.61 61.86 0% 0 0% 0 0% 0 0% 0%
20230419 59.6 63.65 59.36 62.57 4.42% 0.53% 0% 26906 1.6745 152.49 62.24 0% 0 0% 0 0% 0 0% 0%
20230418 60 60.05 58.51 59.92 -0.79% 1.2% 0% 12071 0.7147 68.02 59.21 0% 0 0% 0 0% 0 0% 0%
20230417 58.58 61 58.56 60.4 2.51% 0.57% 0% 16310 0.9795 91.09 60.06 0% 0 0% 0 0% 0 0% 0%
20230414 58.1 59.39 57.19 58.92 1.08% 0.99% 0% 14431 0.8419 77.17 58.34 0% 0 0% 0 0% 0 0% 0%
20230413 60.8 60.8 58.01 58.29 -4.6% -1.45% 0% 18286 1.0817 91.32 59.15 0% 0 0% 0 0% 0 0% 0%
20230412 58.74 61.25 58.11 61.1 4.25% 1.18% 0% 19764 1.1936 104.9 60.39 0% 0 0% 0 0% 0 0% 0%
20230411 58.75 59.7 58.08 58.61 0.39% -0.32% 0% 10030 0.5898 54.86 58.8 0% 0 0% 0 0% 0 0% 0%
20230410 59.3 60.25 58.03 58.38 -1.98% -1.17% 0% 17406 1.0281 90.52 59.07 0% 0 0% 0 0% 0 0% 0%
20230407 59.71 60.82 58.7 59.56 1.47% -0.07% 0% 18117 1.0797 94.71 59.6 0% 0 0% 0 0% 0 0% 0%
20230406 57.49 60.15 57.11 58.7 -0.17% -0.44% 0% 18359 1.0825 92.72 58.96 0% 0 0% 0 0% 0 0% 0%
20230404 59.99 60.62 58 58.8 -1.26% -0.57% 0% 19146 1.1323 97.9 59.14 0% 0 0% 0 0% 0 0% 0%
20230403 58.75 59.79 58.55 59.55 0.9% 0.68% 0% 16227 0.9598 88.23 59.15 0% 0 0% 0 0% 0 0% 0%
20230331 60.2 60.5 58.13 59.02 -1.96% 0.36% 0% 19713 1.1593 112.51 58.81 0% 0 0% 0 0% 0 0% 0%
20230330 55.05 61.62 55.05 60.2 8.92% 2.45% 0% 30597 1.798 184.26 58.76 0% 0 0% 0 0% 0 0% 0%
20230329 54.2 56.17 54.15 55.27 2.26% -0.14% 0% 10698 0.5921 70.68 55.35 0% 0 0% 0 0% 0 0% 0%
20230328 55.69 55.9 54 54.05 -2.28% -1.4% 0% 9332 0.5116 62.73 54.82 0% 0 0% 0 0% 0 0% 0%
20230327 56.36 57.1 54.62 55.31 -2.02% -0.41% 0% 19140 1.063 132.95 55.54 0% 0 0% 0 0% 0 0% 0%
20230324 57.42 58.5 56.38 56.45 -2.64% -1.22% 0% 15429 0.8817 123.34 57.15 0% 0 0% 0 0% 0 0% 0%
20230323 56.75 58.6 56.51 57.98 1.79% 0.76% 0% 17717 1.0195 164.29 57.54 0% 0 0% 0 0% 0 0% 0%
20230322 56.3 57.4 55.7 56.96 1.68% 0.51% 0% 11315 0.6412 109.28 56.67 0% 0 0% 0 0% 0 0% 0%
20230321 55.39 56.02 54.55 56.02 0.94% 1.32% 0% 7976 0.441 86.73 55.29 0% 0 0% 0 0% 0 0% 0%
20230320 55.63 56.15 55.2 55.5 -0.84% -0.25% 0% 7769 0.4323 86.98 55.64 0% 0 0% 0 0% 0 0% 0%
20230317 55.46 56.35 54.72 55.97 1.76% 0.61% 0% 11796 0.6562 137.19 55.63 0% 0 0% 0 0% 0 0% 0%
20230316 54.82 55.63 54.08 55 0.33% 0.05% 0% 8584 0.4719 104.67 54.97 0% 0 0% 0 0% 0 0% 0%
20230315 53.8 55.6 53.8 54.82 1.9% -0.05% 0% 8234 0.4516 103.83 54.85 0% 0 0% 0 0% 0 0% 0%
20230314 54.2 54.39 52.66 53.8 -1.16% 0.43% 0% 7872 0.4217 100.99 53.57 0% 0 0% 0 0% 0 0% 0%
20230313 54.07 54.76 53.56 54.43 0.26% 0.54% 0% 6448 0.3491 84.86 54.14 0% 0 0% 0 0% 0 0% 0%
20230310 53.52 55.42 53.37 54.29 0.87% -0.49% 0% 11910 0.6498 154.21 54.56 0% 0 0% 0 0% 0 0% 0%
20230309 52.73 54.3 52.56 53.82 2.49% 0.26% 0% 8016 0.4303 101.64 53.68 0% 0 0% 0 0% 0 0% 0%
20230308 51.26 52.79 51.26 52.51 2.44% 0.56% 0% 5435 0.2838 69.91 52.22 0% 0 0% 0 0% 0 0% 0%
20230307 52.9 53.33 51.21 51.26 -3.56% -1.4% 0% 8221 0.4274 106.94 51.99 0% 0 0% 0 0% 0 0% 0%
20230306 53.26 53.87 52.88 53.15 -1.35% -0.15% 0% 4901 0.2609 66.94 53.23 0% 0 0% 0 0% 0 0% 0%
20230303 53.2 54.92 53.2 53.88 1.83% -0.35% 0% 7220 0.3904 99.54 54.07 0% 0 0% 0 0% 0 0% 0%
20230302 53.79 54.23 52.86 52.91 -1.91% -1.16% 0% 6073 0.3251 83.86 53.53 0% 0 0% 0 0% 0 0% 0%
20230301 53.17 54.24 53.07 53.94 1.43% 0.22% 0% 5230 0.2815 66.12 53.82 0% 0 0% 0 0% 0 0% 0%
20230228 54.07 54.49 52.6 53.18 -1.1% -0.49% 0% 7244 0.3871 84.98 53.44 0% 0 0% 0 0% 0 0% 0%
20230227 55.01 55.6 53.52 53.77 -3.29% -1.18% 0% 8456 0.4601 90.01 54.41 0% 0 0% 0 0% 0 0% 0%
20230224 53.56 55.8 53.56 55.6 3.83% 1.18% 0% 12953 0.7118 125.16 54.95 0% 0 0% 0 0% 0 0% 0%
20230223 53.5 54.67 52.99 53.55 -0.3% -0.48% 0% 6391 0.3439 56.08 53.81 0% 0 0% 0 0% 0 0% 0%
20230222 53.15 53.97 52.5 53.71 1% 0.39% 0% 4011 0.2146 29.12 53.5 0% 0 0% 0 0% 0 0% 0%
20230221 53.38 54.03 52.57 53.18 -0.75% -0.37% 0% 5852 0.3124 38.39 53.38 0% 0 0% 0 0% 0 0% 0%
20230220 52.85 53.65 52.4 53.58 1.09% 1% 0% 4999 0.2652 32.33 53.05 0% 0 0% 0 0% 0 0% 0%
20230217 53.94 54.28 52.71 53 -1.85% -0.56% 0% 6129 0.3267 40.03 53.3 0% 0 0% 0 0% 0 0% 0%
20230216 56 56.35 53.54 54 -3.59% -1.42% 0% 12316 0.6747 82.82 54.78 0% 0 0% 0 0% 0 0% 0%
20230215 56.12 56.5 55.21 56.01 0.02% 0.18% 0% 10211 0.5709 73.35 55.91 0% 0 0% 0 0% 0 0% 0%
20230214 58.5 58.55 55.72 56 -3.53% -0.92% 0% 16231 0.9174 121.13 56.52 0% 0 0% 0 0% 0 0% 0%
20230213 55.77 58.44 55.25 58.05 3.72% 1.17% 0% 17661 1.0134 148.24 57.38 0% 0 0% 0 0% 0 0% 0%
20230210 55.12 57.85 55 55.97 -0.29% -0.16% 0% 20383 1.1427 187.94 56.06 0% 0 0% 0 0% 0 0% 0%
20230209 51.88 56.99 51.5 56.13 7.36% 2.18% 0% 28670 1.5748 305.65 54.93 0% 0 0% 0 0% 0 0% 0%
20230208 51.33 53.87 51.28 52.28 2.53% -1.02% 0% 18466 0.9754 252.77 52.82 0% 0 0% 0 0% 0 0% 0%
20230207 50.22 51.08 50 50.99 1.35% 0.59% 0% 7617 0.3861 126.75 50.69 0% 0 0% 0 0% 0 0% 0%
20230206 50.2 50.79 49.8 50.31 -0.3% 0.1% 0% 4664 0.2344 77.95 50.26 0% 0 0% 0 0% 0 0% 0%
20230203 50 50.5 49.86 50.46 0.92% 0.56% 0% 6196 0.3109 100.77 50.18 0% 0 0% 0 0% 0 0% 0%
20230202 50 50.59 49.83 50 -0.14% -0.3% 0% 6385 0.3202 109.58 50.15 0% 0 0% 0 0% 0 0% 0%
20230201 49.25 50.12 49.25 50.07 1.5% 0.44% 0% 6808 0.3394 122.75 49.85 0% 0 0% 0 0% 0 0% 0%
20230131 49.02 49.36 48.59 49.33 0.47% 0.92% 0% 3946 0.1929 70.92 48.88 0% 0 0% 0 0% 0 0% 0%
20230130 49.45 49.55 49.03 49.1 0.24% -0.28% 0% 5420 0.2669 96.72 49.24 0% 0 0% 0 0% 0 0% 0%
20230120 49.3 49.43 48.71 48.98 -0.31% 0.06% 0% 4517 0.2211 82.72 48.95 0% 0 0% 0 0% 0 0% 0%
20230119 48.4 49.38 48.2 49.13 1.38% 0.41% 0% 5907 0.289 87.42 48.93 0% 0 0% 0 0% 0 0% 0%
20230118 48.41 48.65 48 48.46 0.1% 0.23% 0% 3570 0.1726 67.6 48.35 0% 0 0% 0 0% 0 0% 0%
20230117 47.49 48.8 47.46 48.41 2.02% 0.19% 0% 7402 0.3577 136.03 48.32 0% 0 0% 0 0% 0 0% 0%
20230116 46.58 47.55 46.51 47.45 1.98% 0.42% 0% 6425 0.3036 120.36 47.25 0% 0 0% 0 0% 0 0% 0%
20230113 46.8 46.8 46.25 46.53 0% 0.09% 0% 3347 0.1556 62.92 46.49 0% 0 0% 0 0% 0 0% 0%
20230112 46.49 46.71 46.14 46.53 0.13% 0% 0% 3772 0.1755 65.94 46.53 0% 0 0% 0 0% 0 0% 0%
20230111 47.8 48.12 46.41 46.47 -2.78% -1.46% 0% 6605 0.3115 118.26 47.16 0% 0 0% 0 0% 0 0% 0%
20230110 47.83 48.29 47.53 47.8 0.04% -0.33% 0% 4833 0.2318 91.78 47.96 0% 0 0% 0 0% 0 0% 0%
20230109 47.93 47.93 47.62 47.78 0.34% 0% 0% 3916 0.1871 76.7 47.78 0% 0 0% 0 0% 0 0% 0%
20230106 47.65 48.02 47.4 47.62 0.11% -0.23% 0% 4295 0.205 84.96 47.73 0% 0 0% 0 0% 0 0% 0%
20230105 47.8 47.8 47.33 47.57 0.15% 0.04% 0% 3468 0.1649 66.76 47.55 0% 0 0% 0 0% 0 0% 0%
20230104 47.5 48.06 47.18 47.5 -0.46% -0.27% 0% 4329 0.2062 80.35 47.63 0% 0 0% 0 0% 0 0% 0%
20230103 46.78 47.76 46.45 47.72 1.75% 0.95% 0% 5170 0.2444 93.76 47.27 0% 0 0% 0 0% 0 0% 0%
20221230 46.59 47.35 46.21 46.9 -0.47% 0.82% 0% 5623 0.2616 83.07 46.52 0% 0 0% 0 0% 0 0% 0%
20221229 46.69 47.99 46.4 47.12 1.71% -0.72% 0% 7138 0.3388 109.15 47.46 0% 0 0% 0 0% 0 0% 0%
20221228 46.37 46.56 46.04 46.33 -0.62% 0.28% 0% 2671 0.1234 34.11 46.2 0% 0 0% 0 0% 0 0% 0%
20221227 47 47 46.05 46.62 -0.24% 0.5% 0% 3645 0.1691 36.41 46.39 0% 0 0% 0 0% 0 0% 0%
20221226 45.91 46.99 45.87 46.73 1.79% 0.26% 0% 2862 0.1334 28.38 46.61 0% 0 0% 0 0% 0 0% 0%
20221223 45.84 46.58 45.1 45.91 -0.15% 0.09% 0% 3037 0.1393 28.27 45.87 0% 0 0% 0 0% 0 0% 0%
20221222 47.3 47.6 45.92 45.98 -2.52% -1.37% 0% 5199 0.2424 48.11 46.62 0% 0 0% 0 0% 0 0% 0%
20221221 48.18 48.22 47.03 47.17 -2.84% -0.86% 0% 5311 0.2527 49.58 47.58 0% 0 0% 0 0% 0 0% 0%
20221220 48 48.73 47.52 48.55 1.23% 0.6% 0% 5363 0.2588 49.78 48.26 0% 0 0% 0 0% 0 0% 0%
20221219 49.01 49.01 47.8 47.96 -2.32% -0.42% 0% 8113 0.3907 72.46 48.16 0% 0 0% 0 0% 0 0% 0%
20221216 50.22 50.22 48.68 49.1 -2.68% -0.2% 0% 11239 0.553 103.23 49.2 0% 0 0% 0 0% 0 0% 0%
20221215 49.2 51.17 49.05 50.45 1.24% -0.12% 0% 16347 0.8257 160.76 50.51 0% 0 0% 0 0% 0 0% 0%
20221214 48.18 50.85 48.06 49.83 4.55% 0.2% 0% 22980 1.1428 227.23 49.73 0% 0 0% 0 0% 0 0% 0%
20221213 48.32 48.37 47.59 47.66 -1.37% -0.42% 0% 4733 0.2265 55.76 47.86 0% 0 0% 0 0% 0 0% 0%
20221212 48.31 48.93 47.56 48.32 -0.29% 0.35% 0% 6808 0.3278 75.3 48.15 0% 0 0% 0 0% 0 0% 0%
20221209 48.65 48.94 48.45 48.46 -0.39% -0.31% 0% 4713 0.2291 53.29 48.61 0% 0 0% 0 0% 0 0% 0%
20221208 48.85 49.16 48.5 48.65 -0.67% -0.08% 0% 5630 0.2741 61.78 48.69 0% 0 0% 0 0% 0 0% 0%
20221207 49.02 49.13 48.62 48.98 -0.93% 0.2% 0% 6981 0.3412 75.97 48.88 0% 0 0% 0 0% 0 0% 0%
20221206 49.85 50.19 49.6 49.91 0.34% 0% 0% 7329 0.3658 76.28 49.91 0% 0 0% 0 0% 0 0% 0%
20221205 49.95 50.15 49.38 49.74 -0.02% 0.1% 0% 6142 0.3052 60.2 49.69 0% 0 0% 0 0% 0 0% 0%
20221202 49.38 49.95 49.33 49.75 0.55% 0.26% 0% 5685 0.2821 53.84 49.62 0% 0 0% 0 0% 0 0% 0%
20221201 49.2 49.75 49.12 49.48 1.52% -0.1% 0% 6602 0.327 57.43 49.53 0% 0 0% 0 0% 0 0% 0%
20221130 49.32 49.36 48.71 48.74 -1.18% -0.45% 0% 5033 0.2464 41.12 48.96 0% 0 0% 0 0% 0 0% 0%
20221129 48.3 49.32 48.3 49.32 1.88% 0.55% 0% 5446 0.2671 42.27 49.05 0% 0 0% 0 0% 0 0% 0%
20221128 48 48.51 47.5 48.41 -0.21% 0.75% 0% 3948 0.1897 28.22 48.05 0% 0 0% 0 0% 0 0% 0%
20221125 49.28 49.51 48.46 48.51 -1.46% -0.78% 0% 4974 0.2432 32.47 48.89 0% 0 0% 0 0% 0 0% 0%
20221124 49.4 49.6 49.09 49.23 0.1% -0.16% 0% 4648 0.2292 26.62 49.31 0% 0 0% 0 0% 0 0% 0%
20221123 50.09 50.2 48.34 49.18 -1.91% 0.14% 0% 9305 0.457 41.3 49.11 0% 0 0% 0 0% 0 0% 0%
20221122 51.58 52.4 49.91 50.14 -3% -2.22% 0% 10880 0.5579 62.62 51.28 0% 0 0% 0 0% 0 0% 0%
20221121 50.92 51.75 50.6 51.69 1.04% 0.78% 0% 6549 0.3359 37.37 51.29 0% 0 0% 0 0% 0 0% 0%
20221118 52.5 52.75 51.12 51.16 -2.5% -1.33% 0% 10353 0.5368 54.28 51.85 0% 0 0% 0 0% 0 0% 0%
20221117 52.08 52.55 50.92 52.47 0.75% 1.35% 0% 9345 0.4838 47.45 51.77 0% 0 0% 0 0% 0 0% 0%
20221116 52.55 53.04 51.88 52.08 -1.48% -0.61% 0% 10242 0.5367 49.41 52.4 0% 0 0% 0 0% 0 0% 0%
20221115 51.41 53.5 51.41 52.86 2.2% 0.25% 0% 14061 0.7414 69.7 52.73 0% 0 0% 0 0% 0 0% 0%
20221114 51.1 52.3 50.8 51.72 0.96% 0.15% 0% 9009 0.4652 44.82 51.64 0% 0 0% 0 0% 0 0% 0%
20221111 52.01 52.84 51.11 51.23 0.69% -1.5% 0% 13106 0.6817 67.65 52.01 0% 0 0% 0 0% 0 0% 0%
20221110 51.53 52.38 50.81 50.88 -2.04% -1.4% 0% 11190 0.5774 57.66 51.6 0% 0 0% 0 0% 0 0% 0%
20221109 52.23 52.79 51.79 51.94 -1.18% -0.65% 0% 9874 0.5162 50.27 52.28 0% 0 0% 0 0% 0 0% 0%
20221108 52.22 52.88 51.75 52.56 0.54% 0.29% 0% 11762 0.6164 61.29 52.41 0% 0 0% 0 0% 0 0% 0%
20221107 52 54.43 51.75 52.28 1.57% -0.8% 0% 21025 1.1081 108.4 52.7 0% 0 0% 0 0% 0 0% 0%
20221104 50.62 51.7 50.5 51.47 1.24% 0.63% 0% 13067 0.6684 67.18 51.15 0% 0 0% 0 0% 0 0% 0%
20221103 49.74 51.07 49.5 50.84 1.74% 0.93% 0% 13885 0.6994 67.69 50.37 0% 0 0% 0 0% 0 0% 0%
20221102 48.53 50.29 48.53 49.97 2.19% 0.52% 0% 10421 0.518 48.43 49.71 0% 0 0% 0 0% 0 0% 0%
20221101 48.46 48.99 47.96 48.9 1.37% 0.76% 0% 7947 0.3857 34.38 48.53 0% 0 0% 0 0% 0 0% 0%
20221031 47.1 48.72 47.07 48.24 2.55% 0.27% 0% 8832 0.4249 34.43 48.11 0% 0 0% 0 0% 0 0% 0%
20221028 49.7 49.97 46.97 47.04 -5.5% -2.67% 0% 15541 0.7511 55.95 48.33 0% 0 0% 0 0% 0 0% 0%
20221027 50.3 51.04 49.66 49.78 -1.03% -1.01% 0% 11335 0.57 39.37 50.29 0% 0 0% 0 0% 0 0% 0%
20221026 49 50.69 48.98 50.3 2.61% 0.6% 0% 13545 0.6772 43.29 50 0% 0 0% 0 0% 0 0% 0%
20221025 49.98 50.18 48.38 49.02 -2.14% -0.41% 0% 12788 0.6294 38.08 49.22 0% 0 0% 0 0% 0 0% 0%
20221024 49.92 50.98 49.8 50.09 -0.22% -0.56% 0% 16398 0.8259 48.57 50.37 0% 0 0% 0 0% 0 0% 0%
20221021 49.88 50.58 48.3 50.2 0.58% 1.48% 0% 19593 0.9692 54.02 49.47 0% 0 0% 0 0% 0 0% 0%
20221020 49.16 50.96 48.81 49.91 1.24% 0.02% 0% 18405 0.9185 47.42 49.9 0% 0 0% 0 0% 0 0% 0%
20221019 50.2 51.28 49.3 49.3 -3.56% -0.96% 0% 21316 1.0612 48.49 49.78 0% 0 0% 0 0% 0 0% 0%
20221018 51.67 53.57 50.98 51.12 0.53% -1.92% 0% 25251 1.3162 51.51 52.12 0% 0 0% 0 0% 0 0% 0%
20221017 50.15 50.9 49.8 50.85 1.42% 0.81% 0% 16700 0.8423 30.7 50.44 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