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隆扬301389
    4. 返回上一页 刷新
股票代码（例：sz301389）       224条   (进入N隆扬股票专站) N隆扬股票成本分析
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 17.11 17.5 17.05 17.45 2.53% 0.63% 0% 21987 0.3813 171.54 17.34 0% 0 0% 0 0% 0 0% 0%
20230927 16.93 17.14 16.8 17.02 0.83% -0.06% 0% 9119 0.1553 77.09 17.03 0% 0 0% 0 0% 0 0% 0%
20230926 17.08 17.08 16.83 16.88 -0.76% -0.12% 0% 7479 0.1264 59.53 16.9 0% 0 0% 0 0% 0 0% 0%
20230925 17.2 17.2 17.01 17.01 -0.82% -0.35% 0% 9761 0.1666 76.48 17.07 0% 0 0% 0 0% 0 0% 0%
20230922 16.7 17.17 16.64 17.15 2.33% 0.65% 0% 14956 0.2549 112.14 17.04 0% 0 0% 0 0% 0 0% 0%
20230921 16.8 16.89 16.71 16.76 -0.24% -0.18% 0% 7280 0.1222 55.44 16.79 0% 0 0% 0 0% 0 0% 0%
20230920 16.9 17.04 16.78 16.8 -0.94% -0.41% 0% 8526 0.1438 59.01 16.87 0% 0 0% 0 0% 0 0% 0%
20230919 17.28 17.28 16.9 16.96 -1.74% -0.18% 0% 15275 0.2595 94.74 16.99 0% 0 0% 0 0% 0 0% 0%
20230918 17.18 17.44 17.03 17.26 0.47% -0.12% 0% 10510 0.1816 65.82 17.28 0% 0 0% 0 0% 0 0% 0%
20230915 17.28 17.48 17.14 17.18 -0.12% -0.41% 0% 9791 0.1689 59.25 17.25 0% 0 0% 0 0% 0 0% 0%
20230914 17.36 17.49 17.05 17.2 -1.49% -0.12% 0% 10705 0.1843 63.51 17.22 0% 0 0% 0 0% 0 0% 0%
20230913 17.73 17.73 17.28 17.46 -1.63% 0.11% 0% 14870 0.2593 84.08 17.44 0% 0 0% 0 0% 0 0% 0%
20230912 17.83 17.93 17.66 17.75 -0.45% 0% 0% 9155 0.1625 46.44 17.75 0% 0 0% 0 0% 0 0% 0%
20230911 17.93 17.98 17.67 17.83 0.11% 0.11% 0% 13412 0.2389 59.62 17.81 0% 0 0% 0 0% 0 0% 0%
20230908 17.63 17.88 17.61 17.81 1.02% 0.11% 0% 10481 0.1865 44.84 17.79 0% 0 0% 0 0% 0 0% 0%
20230907 18.03 18.03 17.61 17.63 -2.38% -0.84% 0% 18227 0.3241 74.54 17.78 0% 0 0% 0 0% 0 0% 0%
20230906 17.79 18.1 17.7 18.06 1.52% 0.39% 0% 23062 0.4148 94.55 17.99 0% 0 0% 0 0% 0 0% 0%
20230905 17.85 18.06 17.7 17.79 -0.22% -0.56% 0% 13772 0.2464 56.81 17.89 0% 0 0% 0 0% 0 0% 0%
20230904 17.7 17.96 17.58 17.83 0.39% 0.45% 0% 15412 0.2735 61.02 17.75 0% 0 0% 0 0% 0 0% 0%
20230901 17.98 17.98 17.63 17.76 -0.28% 0.11% 0% 11084 0.1966 43.72 17.74 0% 0 0% 0 0% 0 0% 0%
20230831 17.83 17.96 17.71 17.81 -0.11% -0.28% 0% 18955 0.3385 67.74 17.86 0% 0 0% 0 0% 0 0% 0%
20230830 17.4 17.99 17.4 17.83 2.12% 0.06% 0% 35557 0.6338 128.47 17.82 0% 0 0% 0 0% 0 0% 0%
20230829 16.6 17.5 16.6 17.46 4.49% 1.16% 0% 36223 0.6253 105.72 17.26 0% 0 0% 0 0% 0 0% 0%
20230828 16.9 17.22 16.63 16.71 2.33% -0.95% 0% 22999 0.3879 68.52 16.87 0% 0 0% 0 0% 0 0% 0%
20230825 16.71 16.83 16.24 16.33 -2.91% -0.91% 0% 21818 0.3595 93.27 16.48 0% 0 0% 0 0% 0 0% 0%
20230824 16.98 17.2 16.59 16.82 -1.58% -0.18% 0% 20389 0.3435 89.04 16.85 0% 0 0% 0 0% 0 0% 0%
20230823 17.17 17.55 16.93 17.09 -0.47% -0.93% 0% 21028 0.3627 92.59 17.25 0% 0 0% 0 0% 0 0% 0%
20230822 17.24 17.34 16.73 17.17 -0.29% 1% 0% 21334 0.3627 95.55 17 0% 0 0% 0 0% 0 0% 0%
20230821 17.33 17.56 17.2 17.22 -0.63% -0.86% 0% 14866 0.2582 71.24 17.37 0% 0 0% 0 0% 0 0% 0%
20230818 17.25 17.77 17.25 17.33 0.46% -1.37% 0% 33947 0.5963 168.72 17.57 0% 0 0% 0 0% 0 0% 0%
20230817 17.08 17.31 16.75 17.25 1.71% 1% 0% 12953 0.2212 72.9 17.08 0% 0 0% 0 0% 0 0% 0%
20230816 17.19 17.21 16.95 16.96 -1.22% -0.64% 0% 10341 0.1765 52.65 17.07 0% 0 0% 0 0% 0 0% 0%
20230815 17.19 17.3 17.05 17.17 -0.29% 0% 0% 8458 0.1452 40.97 17.17 0% 0 0% 0 0% 0 0% 0%
20230814 17.11 17.24 16.9 17.22 0.58% 1.12% 0% 11223 0.1911 53.3 17.03 0% 0 0% 0 0% 0 0% 0%
20230811 17.5 17.53 17.1 17.12 -2.12% -0.98% 0% 15312 0.2647 73.48 17.29 0% 0 0% 0 0% 0 0% 0%
20230810 17.2 17.61 17.2 17.49 1.8% 0.23% 0% 18962 0.3309 91.18 17.45 0% 0 0% 0 0% 0 0% 0%
20230809 17.35 17.43 17.17 17.18 -1.55% -0.35% 0% 14027 0.2418 63.33 17.24 0% 0 0% 0 0% 0 0% 0%
20230808 17.46 17.52 17.31 17.45 0.46% 0.23% 0% 11059 0.1925 54.14 17.41 0% 0 0% 0 0% 0 0% 0%
20230807 17.35 17.53 17.33 17.37 0.06% -0.23% 0% 11381 0.1981 54.94 17.41 0% 0 0% 0 0% 0 0% 0%
20230804 17.45 17.48 17.33 17.36 0.35% -0.29% 0% 11106 0.1933 51.85 17.41 0% 0 0% 0 0% 0 0% 0%
20230803 17.57 17.71 17.23 17.3 -2.59% -0.52% 0% 32633 0.5675 139.8 17.39 0% 0 0% 0 0% 0 0% 0%
20230802 17.5 17.98 17.4 17.76 1.49% -0.06% 0% 23747 0.4219 98.25 17.77 0% 0 0% 0 0% 0 0% 0%
20230801 17.49 17.58 17.37 17.5 -0.34% 0.17% 0% 11211 0.1959 41.9 17.47 0% 0 0% 0 0% 0 0% 0%
20230731 17.54 17.69 17.42 17.56 0.06% -0.06% 0% 13088 0.23 42.03 17.57 0% 0 0% 0 0% 0 0% 0%
20230728 17.44 17.59 17.2 17.55 1.09% 0.52% 0% 13439 0.2346 34.22 17.46 0% 0 0% 0 0% 0 0% 0%
20230727 17.73 17.91 17.31 17.36 -2.36% -1.03% 0% 22583 0.3961 47.78 17.54 0% 0 0% 0 0% 0 0% 0%
20230726 18.03 18.04 17.75 17.78 -1.17% -0.28% 0% 14090 0.2512 28.48 17.83 0% 0 0% 0 0% 0 0% 0%
20230725 17.88 18.1 17.81 17.99 1.07% 0.11% 0% 14862 0.2671 28.98 17.97 0% 0 0% 0 0% 0 0% 0%
20230724 17.85 17.89 17.55 17.8 0.39% 0.28% 0% 16624 0.2951 30.95 17.75 0% 0 0% 0 0% 0 0% 0%
20230721 18.16 18.26 17.72 17.73 -2.48% -1.17% 0% 26305 0.4718 48.02 17.94 0% 0 0% 0 0% 0 0% 0%
20230720 18.85 18.93 18 18.18 -3.3% -1.03% 0% 38970 0.716 71.55 18.37 0% 0 0% 0 0% 0 0% 0%
20230719 19.09 19.17 18.68 18.8 -1.36% -0.11% 0% 35511 0.6684 67.01 18.82 0% 0 0% 0 0% 0 0% 0%
20230718 19.31 19.35 19 19.06 -2.01% -0.47% 0% 42611 0.8159 81.17 19.15 0% 0 0% 0 0% 0 0% 0%
20230717 19.13 19.47 19.01 19.45 1.25% 0.67% 0% 67119 1.2967 131.98 19.32 0% 0 0% 0 0% 0 0% 0%
20230714 18.71 19.49 18.65 19.21 2.67% 0.47% 0% 69459 1.3282 136.19 19.12 0% 0 0% 0 0% 0 0% 0%
20230713 18.3 18.79 18.3 18.71 2.07% 0.48% 0% 28450 0.5298 56.59 18.62 0% 0 0% 0 0% 0 0% 0%
20230712 18.58 18.68 18.3 18.33 -1.5% -0.76% 0% 22809 0.4212 52.09 18.47 0% 0 0% 0 0% 0 0% 0%
20230711 18.4 18.75 18.22 18.61 1.64% 0.22% 0% 26785 0.4973 54.9 18.57 0% 0 0% 0 0% 0 0% 0%
20230710 18.43 18.8 18.24 18.31 -1.03% -0.6% 0% 24500 0.4513 54.48 18.42 0% 0 0% 0 0% 0 0% 0%
20230707 18.72 18.9 18.32 18.5 -0.38% -0.54% 0% 35353 0.6576 73.5 18.6 0% 0 0% 0 0% 0 0% 0%
20230706 18.3 18.88 18.3 18.57 1.09% -0.21% 0% 37441 0.6969 67.02 18.61 0% 0 0% 0 0% 0 0% 0%
20230705 18.47 18.95 18.31 18.37 -0.49% -1.4% 0% 44799 0.8344 87.21 18.63 0% 0 0% 0 0% 0 0% 0%
20230704 18.16 18.63 18.16 18.46 0.6% 0.44% 0% 41997 0.7719 82.84 18.38 0% 0 0% 0 0% 0 0% 0%
20230703 18.62 19.23 18.28 18.35 0.94% -1.98% 0% 82310 1.5411 172.55 18.72 0% 0 0% 0 0% 0 0% 0%
20230630 17.19 18.38 17 18.18 5.27% 1.28% 0% 70508 1.2658 163.67 17.95 0% 0 0% 0 0% 0 0% 0%
20230629 16.58 17.33 16.58 17.27 4.16% 0.94% 0% 35817 0.613 91.38 17.11 0% 0 0% 0 0% 0 0% 0%
20230628 17.16 17.19 16.37 16.58 -3.6% -0.54% 0% 39534 0.659 101.21 16.67 0% 0 0% 0 0% 0 0% 0%
20230627 17.21 17.36 17.08 17.2 -0.06% 0% 0% 24253 0.4172 67.11 17.2 0% 0 0% 0 0% 0 0% 0%
20230626 17.7 18.08 16.9 17.21 -4.12% -0.92% 0% 63597 1.1045 184.67 17.37 0% 0 0% 0 0% 0 0% 0%
20230621 17.97 18.79 17.95 17.95 2.1% -2.39% 0% 89139 1.639 317.22 18.39 0% 0 0% 0 0% 0 0% 0%
20230620 17.68 17.74 17.47 17.58 -0.68% 0% 0% 13628 0.2396 63.85 17.58 0% 0 0% 0 0% 0 0% 0%
20230619 17.45 17.81 17.45 17.7 0.28% 0% 0% 17480 0.3094 78.1 17.7 0% 0 0% 0 0% 0 0% 0%
20230616 17.64 17.69 17.48 17.65 -0.06% 0.34% 0% 18389 0.3234 79.78 17.59 0% 0 0% 0 0% 0 0% 0%
20230615 17.61 17.71 17.5 17.66 -0.39% 0.4% 0% 15136 0.2663 62.14 17.59 0% 0 0% 0 0% 0 0% 0%
20230614 17.94 17.94 17.63 17.73 -1.06% 0.06% 0% 14048 0.249 57.62 17.72 0% 0 0% 0 0% 0 0% 0%
20230613 17.52 18.15 17.52 17.92 1.82% 0.22% 0% 21786 0.3896 87.19 17.88 0% 0 0% 0 0% 0 0% 0%
20230612 17.51 17.69 17.36 17.6 -0.06% 0.4% 0% 19741 0.346 77.18 17.53 0% 0 0% 0 0% 0 0% 0%
20230609 17.43 17.65 17.34 17.61 0.8% 0.51% 0% 10831 0.1898 41.57 17.52 0% 0 0% 0 0% 0 0% 0%
20230608 17.79 17.8 17.41 17.47 -1.8% -0.51% 0% 16626 0.2919 60.04 17.56 0% 0 0% 0 0% 0 0% 0%
20230607 17.63 17.84 17.48 17.79 0.74% 0.68% 0% 15723 0.2778 52.38 17.67 0% 0 0% 0 0% 0 0% 0%
20230606 18.15 18.17 17.65 17.66 -2.75% -1.34% 0% 23088 0.4132 72.35 17.9 0% 0 0% 0 0% 0 0% 0%
20230605 18.46 18.5 18.1 18.16 -1.09% -0.16% 0% 20828 0.3789 66.78 18.19 0% 0 0% 0 0% 0 0% 0%
20230602 18 18.6 17.92 18.36 2% 0.22% 0% 30869 0.5655 98.87 18.32 0% 0 0% 0 0% 0 0% 0%
20230601 17.71 18.07 17.71 18 1.18% 0.11% 0% 20470 0.368 76.49 17.98 0% 0 0% 0 0% 0 0% 0%
20230531 17.98 18.07 17.65 17.79 -1.66% -0.22% 0% 22226 0.3964 81.44 17.83 0% 0 0% 0 0% 0 0% 0%
20230530 18.63 18.82 18.5 18.79 0.97% 0.7% 0% 23569 0.4399 75.33 18.66 0% 0 0% 0 0% 0 0% 0%
20230529 18.42 18.76 18.42 18.61 0.59% -0.11% 0% 20659 0.3848 66.62 18.63 0% 0 0% 0 0% 0 0% 0%
20230526 18.47 18.69 18.4 18.5 -0.32% -0.05% 0% 19570 0.3622 63.51 18.51 0% 0 0% 0 0% 0 0% 0%
20230525 18.2 18.83 18.2 18.56 1.64% -0.05% 0% 32272 0.5993 109.21 18.57 0% 0 0% 0 0% 0 0% 0%
20230524 17.98 18.44 17.98 18.26 2.01% -0.11% 0% 25753 0.4708 94.28 18.28 0% 0 0% 0 0% 0 0% 0%
20230523 18.2 18.29 17.9 17.9 -2.03% -0.94% 0% 15199 0.2747 60.63 18.07 0% 0 0% 0 0% 0 0% 0%
20230522 18.05 18.51 18.01 18.27 0.55% 0.22% 0% 18360 0.3347 76.34 18.23 0% 0 0% 0 0% 0 0% 0%
20230519 18 18.34 17.99 18.17 0.61% 0% 0% 16982 0.3086 66.86 18.17 0% 0 0% 0 0% 0 0% 0%
20230518 18.16 18.23 17.91 18.06 -1.37% 0.11% 0% 21973 0.3965 87.94 18.04 0% 0 0% 0 0% 0 0% 0%
20230517 17.8 18.86 17.8 18.31 2.58% -0.65% 0% 43267 0.7976 176.38 18.43 0% 0 0% 0 0% 0 0% 0%
20230516 17.56 17.85 17.38 17.85 0.85% 1.31% 0% 23780 0.4191 107.72 17.62 0% 0 0% 0 0% 0 0% 0%
20230515 17.66 17.77 17.2 17.7 0.63% 1.2% 0% 22697 0.3969 105.64 17.49 0% 0 0% 0 0% 0 0% 0%
20230510 16.97 17.38 16.95 17.29 1.77% 0.52% 0% 18369 0.316 43.54 17.2 0% 0 0% 0 0% 0 0% 0%
20230509 17.05 17.18 16.9 16.99 -0.06% -0.23% 0% 15341 0.2613 63.06 17.03 0% 0 0% 0 0% 0 0% 0%
20230508 17.04 17.04 16.9 17 0.41% 0.18% 0% 15400 0.2614 54.06 16.97 0% 0 0% 0 0% 0 0% 0%
20230505 16.9 17.01 16.83 16.93 -0.47% 0.18% 0% 17635 0.2981 60.82 16.9 0% 0 0% 0 0% 0 0% 0%
20230504 17.49 17.51 16.92 17.01 -4.11% -0.29% 0% 42866 0.7314 143.21 17.06 0% 0 0% 0 0% 0 0% 0%
20230428 17.49 17.78 17.49 17.74 1.49% 0.34% 0% 13053 0.2308 47.58 17.68 0% 0 0% 0 0% 0 0% 0%
20230427 18.05 18.18 17.46 17.48 -5.31% -0.96% 0% 26350 0.4651 89.29 17.65 0% 0 0% 0 0% 0 0% 0%
20230426 18.39 18.66 18.26 18.46 0.33% -0.22% 0% 12870 0.2381 43.1 18.5 0% 0 0% 0 0% 0 0% 0%
20230425 18.75 18.86 18.23 18.4 -2.18% -0.49% 0% 17224 0.3184 45.77 18.49 0% 0 0% 0 0% 0 0% 0%
20230424 19.25 19.35 18.79 18.81 -2.79% -0.79% 0% 24555 0.4655 66.15 18.96 0% 0 0% 0 0% 0 0% 0%
20230421 20.05 20.15 19.31 19.35 -3.97% -1.48% 0% 31388 0.6166 87.84 19.64 0% 0 0% 0 0% 0 0% 0%
20230420 19.73 20.38 19.39 20.15 1.92% 0.95% 0% 47804 0.954 140.01 19.96 0% 0 0% 0 0% 0 0% 0%
20230419 19.66 19.94 19.65 19.77 0.15% 0% 0% 15273 0.302 46.05 19.77 0% 0 0% 0 0% 0 0% 0%
20230418 20.15 20.15 19.65 19.74 -2.03% -0.2% 0% 23514 0.4651 67.43 19.78 0% 0 0% 0 0% 0 0% 0%
20230417 20.02 20.26 19.96 20.15 0.65% 0.3% 0% 23159 0.4653 72 20.09 0% 0 0% 0 0% 0 0% 0%
20230414 19.85 20.12 19.69 20.02 0.91% 0.45% 0% 29235 0.5827 92.5 19.93 0% 0 0% 0 0% 0 0% 0%
20230413 20.25 20.3 19.84 19.84 -2.75% -1.05% 0% 37784 0.7574 123.86 20.05 0% 0 0% 0 0% 0 0% 0%
20230412 19.99 20.59 19.83 20.4 3.98% 0.29% 0% 80614 1.6394 284.98 20.34 0% 0 0% 0 0% 0 0% 0%
20230411 19.7 19.76 19.46 19.62 -0.46% 0.15% 0% 17684 0.3465 74.8 19.59 0% 0 0% 0 0% 0 0% 0%
20230410 19.85 20.05 19.56 19.71 -0.95% -0.55% 0% 20591 0.4081 86.19 19.82 0% 0 0% 0 0% 0 0% 0%
20230407 19.9 19.95 19.74 19.9 -0.2% 0.3% 0% 18953 0.3761 73.28 19.84 0% 0 0% 0 0% 0 0% 0%
20230406 19.7 20.09 19.57 19.94 1.22% 0.15% 0% 31124 0.6196 116.8 19.91 0% 0 0% 0 0% 0 0% 0%
20230404 19.6 19.85 19.56 19.7 0% -0.05% 0% 23713 0.4674 89.32 19.71 0% 0 0% 0 0% 0 0% 0%
20230403 19.38 19.79 19.35 19.7 1.65% 0.46% 0% 22450 0.4403 82.11 19.61 0% 0 0% 0 0% 0 0% 0%
20230331 19.25 19.43 19.23 19.38 -0.15% 0.31% 0% 14350 0.2773 44.99 19.32 0% 0 0% 0 0% 0 0% 0%
20230330 19.26 19.5 19.08 19.41 1.09% 0.52% 0% 18858 0.3642 56.58 19.31 0% 0 0% 0 0% 0 0% 0%
20230329 19.48 19.48 19.16 19.2 -0.67% -0.26% 0% 18708 0.3601 54.56 19.25 0% 0 0% 0 0% 0 0% 0%
20230328 19.81 19.83 19.32 19.33 -2.62% -0.92% 0% 26007 0.5073 80.15 19.51 0% 0 0% 0 0% 0 0% 0%
20230327 19.9 20.04 19.65 19.85 -0.25% 0.05% 0% 22355 0.4435 70.94 19.84 0% 0 0% 0 0% 0 0% 0%
20230324 20.08 20.11 19.77 19.9 -1% -0.05% 0% 39426 0.7849 126.49 19.91 0% 0 0% 0 0% 0 0% 0%
20230323 20.05 20.25 20 20.1 0.05% -0.05% 0% 25282 0.5084 52.55 20.11 0% 0 0% 0 0% 0 0% 0%
20230322 20.2 20.27 20.05 20.09 -0.4% -0.2% 0% 24777 0.4987 89.28 20.13 0% 0 0% 0 0% 0 0% 0%
20230321 20.02 20.18 19.9 20.17 -0.05% 0.7% 0% 27976 0.5603 103.06 20.03 0% 0 0% 0 0% 0 0% 0%
20230320 19.59 20.21 19.52 20.18 3.01% 1% 0% 58965 1.1784 219.59 19.98 0% 0 0% 0 0% 0 0% 0%
20230317 19.47 19.68 19.41 19.59 0.93% 0.15% 0% 23407 0.4578 102.18 19.56 0% 0 0% 0 0% 0 0% 0%
20230316 19.52 19.57 19.21 19.41 -1.07% 0.31% 0% 18642 0.3608 82.8 19.35 0% 0 0% 0 0% 0 0% 0%
20230315 19.25 19.66 19.22 19.62 1.87% 0.41% 0% 27312 0.5338 121.58 19.54 0% 0 0% 0 0% 0 0% 0%
20230314 19.49 19.5 19.05 19.26 -1.48% 0.21% 0% 20773 0.3993 93.08 19.22 0% 0 0% 0 0% 0 0% 0%
20230313 19.32 19.6 19.17 19.55 0.46% 1.14% 0% 19011 0.3674 84.15 19.33 0% 0 0% 0 0% 0 0% 0%
20230310 19.53 19.65 19.3 19.46 -0.36% -0.15% 0% 17539 0.3419 72.09 19.49 0% 0 0% 0 0% 0 0% 0%
20230309 19.44 19.6 19.41 19.53 0.46% 0% 0% 12389 0.2419 51.84 19.53 0% 0 0% 0 0% 0 0% 0%
20230308 19.06 19.47 19.06 19.44 0.99% 0.67% 0% 13507 0.2608 54.01 19.31 0% 0 0% 0 0% 0 0% 0%
20230307 19.68 19.75 19.22 19.25 -1.48% -1.23% 0% 22201 0.4327 89.26 19.49 0% 0 0% 0 0% 0 0% 0%
20230306 19.51 19.56 19.4 19.54 0.15% 0.26% 0% 13651 0.266 55.88 19.49 0% 0 0% 0 0% 0 0% 0%
20230303 19.48 19.69 19.35 19.51 0.46% 0% 0% 16118 0.3144 63.77 19.51 0% 0 0% 0 0% 0 0% 0%
20230302 19.56 19.64 19.39 19.42 -0.97% -0.56% 0% 17702 0.3458 65.41 19.53 0% 0 0% 0 0% 0 0% 0%
20230301 19.4 19.63 19.36 19.61 1.19% 0.46% 0% 17621 0.3439 55.34 19.52 0% 0 0% 0 0% 0 0% 0%
20230228 19.32 19.62 19.21 19.38 0.94% -0.15% 0% 16602 0.3222 49.39 19.41 0% 0 0% 0 0% 0 0% 0%
20230227 19.6 19.65 19.18 19.2 -2.39% -0.93% 0% 27177 0.5267 78.27 19.38 0% 0 0% 0 0% 0 0% 0%
20230224 19.7 19.84 19.57 19.67 0.05% -0.1% 0% 15506 0.3053 44.42 19.69 0% 0 0% 0 0% 0 0% 0%
20230223 19.75 19.86 19.56 19.66 -0.66% -0.25% 0% 22825 0.4498 59.4 19.71 0% 0 0% 0 0% 0 0% 0%
20230222 19.61 19.9 19.59 19.79 0.25% 0.3% 0% 17253 0.3404 42.68 19.73 0% 0 0% 0 0% 0 0% 0%
20230221 19.93 19.93 19.58 19.74 -0.4% -0.05% 0% 20698 0.4087 50.15 19.75 0% 0 0% 0 0% 0 0% 0%
20230220 19.6 19.86 19.49 19.82 1.07% 0.81% 0% 23373 0.4595 55.39 19.66 0% 0 0% 0 0% 0 0% 0%
20230217 19.83 20.09 19.59 19.61 -1.7% -1.01% 0% 35117 0.6957 82.51 19.81 0% 0 0% 0 0% 0 0% 0%
20230216 20.9 20.96 19.83 19.95 -3.53% -2.64% 0% 62460 1.2797 149.96 20.49 0% 0 0% 0 0% 0 0% 0%
20230215 20.62 20.79 20.51 20.68 0.34% 0.15% 0% 33386 0.6895 85.59 20.65 0% 0 0% 0 0% 0 0% 0%
20230214 20.65 20.77 20.4 20.61 -0.58% 0.19% 0% 32126 0.6607 75.73 20.57 0% 0 0% 0 0% 0 0% 0%
20230213 20.3 20.77 20.3 20.73 1.37% 0.58% 0% 40527 0.8354 97.61 20.61 0% 0 0% 0 0% 0 0% 0%
20230210 20.49 20.66 20.27 20.45 0.15% -0.1% 0% 39466 0.808 97.52 20.47 0% 0 0% 0 0% 0 0% 0%
20230209 20 20.54 19.86 20.42 2.15% 0.49% 0% 41659 0.8467 107.95 20.32 0% 0 0% 0 0% 0 0% 0%
20230208 20.22 20.44 19.98 19.99 -1.53% -0.84% 0% 26883 0.542 72.63 20.16 0% 0 0% 0 0% 0 0% 0%
20230207 20.24 20.33 20.04 20.3 1.35% 0.4% 0% 27746 0.561 74.51 20.22 0% 0 0% 0 0% 0 0% 0%
20230206 20.15 20.31 19.95 20.03 -0.79% -0.2% 0% 30512 0.6125 80.54 20.07 0% 0 0% 0 0% 0 0% 0%
20230203 20.46 20.57 19.9 20.19 -1.13% 0.05% 0% 39694 0.8009 106.24 20.18 0% 0 0% 0 0% 0 0% 0%
20230202 20.49 20.74 20.36 20.42 -0.63% -0.58% 0% 41113 0.8446 110.99 20.54 0% 0 0% 0 0% 0 0% 0%
20230201 19.67 20.75 19.67 20.55 4.53% 1.58% 0% 69222 1.4005 200.05 20.23 0% 0 0% 0 0% 0 0% 0%
20230131 19.68 19.68 19.45 19.66 -0.15% 0.51% 0% 27958 0.5469 88.05 19.56 0% 0 0% 0 0% 0 0% 0%
20230130 19.79 19.94 19.64 19.69 0.41% -0.4% 0% 33154 0.6556 108.83 19.77 0% 0 0% 0 0% 0 0% 0%
20230120 19.79 19.82 19.43 19.61 -0.41% 0.15% 0% 28483 0.5578 97.81 19.58 0% 0 0% 0 0% 0 0% 0%
20230119 19.5 19.8 19.42 19.69 0.31% 0.25% 0% 24393 0.479 53.4 19.64 0% 0 0% 0 0% 0 0% 0%
20230118 19.45 19.78 19.21 19.63 0.98% 0.56% 0% 30700 0.5994 99.11 19.52 0% 0 0% 0 0% 0 0% 0%
20230117 19.36 19.84 19.36 19.44 0.52% -0.56% 0% 32992 0.6451 109.39 19.55 0% 0 0% 0 0% 0 0% 0%
20230116 19.13 19.47 19.12 19.34 -0.05% -0.05% 0% 27830 0.5384 90.78 19.35 0% 0 0% 0 0% 0 0% 0%
20230113 18.95 19.55 18.8 19.35 3.2% 0.26% 0% 46534 0.8982 159.39 19.3 0% 0 0% 0 0% 0 0% 0%
20230112 18.69 18.83 18.62 18.75 0.7% 0.16% 0% 14126 0.2644 52.25 18.72 0% 0 0% 0 0% 0 0% 0%
20230111 19.15 19.25 18.6 18.62 -3.12% -1.48% 0% 33013 0.6241 118.66 18.9 0% 0 0% 0 0% 0 0% 0%
20230110 19.15 19.34 19.01 19.22 -0.05% 0.1% 0% 19157 0.3679 70.59 19.2 0% 0 0% 0 0% 0 0% 0%
20230109 19.22 19.5 19.11 19.23 0.1% 0% 0% 17365 0.334 64.03 19.23 0% 0 0% 0 0% 0 0% 0%
20230106 19.3 19.4 19 19.21 -0.83% -0.16% 0% 27517 0.5293 100.44 19.24 0% 0 0% 0 0% 0 0% 0%
20230105 18.79 19.46 18.73 19.37 3.31% 1.2% 0% 44577 0.8531 154.64 19.14 0% 0 0% 0 0% 0 0% 0%
20230104 19.06 19.06 18.66 18.75 -1.68% -0.48% 0% 25175 0.4743 91.01 18.84 0% 0 0% 0 0% 0 0% 0%
20230103 18.28 19.08 18.25 19.07 4.21% 1.76% 0% 36006 0.6748 131.69 18.74 0% 0 0% 0 0% 0 0% 0%
20221230 18.51 18.58 18.28 18.3 0.11% -0.33% 0% 14568 0.2675 55.06 18.36 0% 0 0% 0 0% 0 0% 0%
20221229 18.33 18.56 18.26 18.28 -1.08% -0.65% 0% 17809 0.3276 58.64 18.4 0% 0 0% 0 0% 0 0% 0%
20221228 18.89 18.9 18.4 18.48 -2.94% -0.48% 0% 24674 0.4583 76 18.57 0% 0 0% 0 0% 0 0% 0%
20221227 18.8 19.27 18.51 19.04 1.33% 0.9% 0% 30617 0.5778 91.61 18.87 0% 0 0% 0 0% 0 0% 0%
20221226 18.37 18.95 18.37 18.79 1.9% 0.11% 0% 18753 0.352 54.52 18.77 0% 0 0% 0 0% 0 0% 0%
20221223 18.7 18.85 18.3 18.44 -1.81% -0.7% 0% 22325 0.4145 60.09 18.57 0% 0 0% 0 0% 0 0% 0%
20221222 19.64 19.78 18.76 18.78 -4.38% -1.83% 0% 42050 0.8046 108.79 19.13 0% 0 0% 0 0% 0 0% 0%
20221221 20.08 20.2 19.62 19.64 -2.43% -0.76% 0% 27384 0.5418 65.04 19.79 0% 0 0% 0 0% 0 0% 0%
20221220 19.97 20.23 19.92 20.13 0.85% 0.1% 0% 18570 0.3734 37.52 20.11 0% 0 0% 0 0% 0 0% 0%
20221219 20.42 20.49 19.85 19.96 -2.73% -0.7% 0% 34535 0.6941 64.13 20.1 0% 0 0% 0 0% 0 0% 0%
20221216 21 21 20.51 20.52 -1.82% -0.77% 0% 31781 0.6571 56.41 20.68 0% 0 0% 0 0% 0 0% 0%
20221215 20.47 20.94 20.34 20.9 1.9% 0.97% 0% 35329 0.7312 57.45 20.7 0% 0 0% 0 0% 0 0% 0%
20221214 20.8 20.99 20.51 20.51 -1.06% -1.01% 0% 34423 0.7132 54.53 20.72 0% 0 0% 0 0% 0 0% 0%
20221213 20.95 21.14 20.66 20.73 -1.1% -0.62% 0% 34787 0.7256 50.49 20.86 0% 0 0% 0 0% 0 0% 0%
20221212 20.78 20.99 20.56 20.96 0.19% 0.87% 0% 38103 0.7918 50.54 20.78 0% 0 0% 0 0% 0 0% 0%
20221209 20.85 21.04 20.55 20.92 0.67% 0.58% 0% 43313 0.9011 52.17 20.8 0% 0 0% 0 0% 0 0% 0%
20221208 21.31 21.35 20.7 20.78 -3.66% -0.76% 0% 81318 1.7028 88.69 20.94 0% 0 0% 0 0% 0 0% 0%
20221207 21.55 22.16 21.45 21.57 0.89% -0.69% 0% 98426 2.1377 104.31 21.72 0% 0 0% 0 0% 0 0% 0%
20221206 21.49 21.49 21.18 21.38 -0.51% 0.42% 0% 58119 1.2374 55.55 21.29 0% 0 0% 0 0% 0 0% 0%
20221205 21.38 21.72 21.12 21.49 0.75% 0.47% 0% 70090 1.499 56.79 21.39 0% 0 0% 0 0% 0 0% 0%
20221202 21.66 21.77 21.2 21.33 -1.34% -0.51% 0% 77729 1.6668 55.54 21.44 0% 0 0% 0 0% 0 0% 0%
20221201 21.65 22.04 21.52 21.62 0.79% -0.37% 0% 77490 1.6815 46.35 21.7 0% 0 0% 0 0% 0 0% 0%
20221130 21.74 21.74 21.23 21.45 -1.38% -0.09% 0% 64978 1.3951 38.66 21.47 0% 0 0% 0 0% 0 0% 0%
20221129 21.71 21.97 21.48 21.75 -1.09% 0% 0% 91536 1.9907 55.12 21.75 0% 0 0% 0 0% 0 0% 0%
20221128 21.7 22.26 21 21.99 0.78% 2.28% 0% 110603 2.3783 65.14 21.5 0% 0 0% 0 0% 0 0% 0%
20221125 23.15 23.75 21.81 21.82 -6.71% -3.45% 0% 120986 2.7346 73.53 22.6 0% 0 0% 0 0% 0 0% 0%
20221124 23.44 24.33 23.08 23.39 -3.67% -0.85% 0% 127517 3.0084 76.6 23.59 0% 0 0% 0 0% 0 0% 0%
20221123 24.94 25.8 23.58 24.28 0.12% -1.54% 0% 157452 3.883 96.76 24.66 0% 0 0% 0 0% 0 0% 0%
20221122 24.41 25.3 23.7 24.25 3.41% -1.3% 0% 215815 5.3034 132.31 24.57 0% 0 0% 0 0% 0 0% 0%
20221121 23.2 24.27 22.5 23.45 -3.81% 0.21% 0% 218519 5.1125 138.2 23.4 0% 0 0% 0 0% 0 0% 0%
20221118 20.25 24.38 20.25 24.38 19.98% 6.46% 0% 346505 7.9348 229.86 22.9 0% 0 0% 0 0% 0 0% 0%
20221117 20.56 20.58 20.01 20.32 -1.12% 0.44% 0% 71011 1.4362 49.52 20.23 0% 0 0% 0 0% 0 0% 0%
20221116 20.5 20.83 20.45 20.55 -0.96% -0.24% 0% 63820 1.315 43.85 20.6 0% 0 0% 0 0% 0 0% 0%
20221115 20.65 20.96 20.45 20.75 0.24% 0.34% 0% 111553 2.3067 71.77 20.68 0% 0 0% 0 0% 0 0% 0%
20221114 21.9 21.9 20.5 20.7 -6.33% -0.58% 0% 140959 2.9348 87.82 20.82 0% 0 0% 0 0% 0 0% 0%
20221111 21.79 23.39 21.61 22.1 0.96% -1.69% 0% 207567 4.6666 134.74 22.48 0% 0 0% 0 0% 0 0% 0%
20221110 20.77 22.05 20.54 21.89 4.14% 2.43% 0% 166580 3.5597 103.79 21.37 0% 0 0% 0 0% 0 0% 0%
20221109 21.29 22.12 21 21.02 -0.19% -2.28% 0% 158555 3.4098 91.57 21.51 0% 0 0% 0 0% 0 0% 0%
20221108 20.6 21.1 20.26 21.06 1.35% 2.33% 0% 100411 2.0667 69.91 20.58 0% 0 0% 0 0% 0 0% 0%
20221107 20 20.94 19.93 20.78 2.21% 1.07% 0% 117948 2.4249 76.92 20.56 0% 0 0% 0 0% 0 0% 0%
20221104 20.4 20.66 20.12 20.33 0% -0.25% 0% 108696 2.2153 65.89 20.38 0% 0 0% 0 0% 0 0% 0%
20221103 20 20.5 19.63 20.33 -1.07% 1.5% 0% 106622 2.136 55.36 20.03 0% 0 0% 0 0% 0 0% 0%
20221102 20.29 21.5 20.1 20.55 1.23% -0.96% 0% 151796 3.1496 61.69 20.75 0% 0 0% 0 0% 0 0% 0%
20221101 20.03 20.4 19.61 20.3 -3.06% 1% 0% 153850 3.0926 48.79 20.1 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