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星环688031
    4. 返回上一页 刷新
股票代码（例：sh688031）       233条   (进入N星环股票专站) N星环股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 70.73 71.28 68.2 69.24 -1.54% 9791.43% 0% 1033077 0.7184 74.95 0.7 0% 0 0% 0 0% 0 0% 0%
20230927 70.13 71.03 69.15 70.32 -0.44% 9945.71% 0% 1383664 0.9689 100.48 0.7 0% 0 0% 0 0% 0 0% 0%
20230926 67.15 72.16 67.15 70.63 4.82% 9990% 0% 2441606 1.7163 178.34 0.7 0% 0 0% 0 0% 0 0% 0%
20230925 68.95 70 66.98 67.38 -2.9% 9808.82% 0% 1239250 0.8424 98.01 0.68 0% 0 0% 0 0% 0 0% 0%
20230922 67.63 71.18 67.63 69.39 1.73% 9812.86% 0% 1618714 1.1277 126.56 0.7 0% 0 0% 0 0% 0 0% 0%
20230921 68.5 68.95 66.77 68.21 1.16% 9930.88% 0% 986766 0.6729 78.45 0.68 0% 0 0% 0 0% 0 0% 0%
20230920 68.87 70.16 67.2 67.43 -1.56% 9672.46% 0% 1226211 0.8424 94.99 0.69 0% 0 0% 0 0% 0 0% 0%
20230919 70.26 70.38 67.9 68.5 -2.81% 9827.54% 0% 1090460 0.7495 84.55 0.69 0% 0 0% 0 0% 0 0% 0%
20230918 71.26 72.9 70.26 70.48 -0.93% 9826.76% 0% 1189000 0.8482 91.14 0.71 0% 0 0% 0 0% 0 0% 0%
20230915 73.57 73.57 70.9 71.14 -2.48% 9780.56% 0% 1151572 0.825 83.56 0.72 0% 0 0% 0 0% 0 0% 0%
20230914 77 77 71.88 72.95 -3.96% 9893.15% 0% 1070615 0.7847 77.18 0.73 0% 0 0% 0 0% 0 0% 0%
20230913 80.9 80.9 74.55 75.96 -5.05% 9894.74% 0% 1236875 0.9459 88.5 0.76 0% 0 0% 0 0% 0 0% 0%
20230912 82.06 82.06 79.53 80 -1.34% 9900% 0% 853880 0.6866 59.13 0.8 0% 0 0% 0 0% 0 0% 0%
20230911 80 82.27 78.12 81.09 2.48% 9999.99% 0% 1442347 1.155 88.01 0.8 0% 0 0% 0 0% 0 0% 0%
20230908 78.7 80 76.87 79.13 -0.1% 9999.99% 0% 1018366 0.7974 57.7 0.78 0% 0 0% 0 0% 0 0% 0%
20230907 82.42 84.45 79.04 79.21 -4.64% 9679.01% 0% 1189344 0.959 68.98 0.81 0% 0 0% 0 0% 0 0% 0%
20230906 83.54 83.9 81.82 83.06 0.1% 9907.23% 0% 1004228 0.8323 59.22 0.83 0% 0 0% 0 0% 0 0% 0%
20230905 85.22 86.7 82.87 82.98 -2.64% 9662.35% 0% 1411497 1.1944 83.1 0.85 0% 0 0% 0 0% 0 0% 0%
20230904 86.34 87.37 83.13 85.23 -1.83% 9927.06% 0% 1667037 1.4097 96.92 0.85 0% 0 0% 0 0% 0 0% 0%
20230901 91.5 91.5 85.5 86.82 -4.6% 9765.91% 0% 1261295 1.1047 79.79 0.88 0% 0 0% 0 0% 0 0% 0%
20230831 89.84 93.3 88.19 91.01 0.3% 9901.1% 0% 1401533 1.2753 96.18 0.91 0% 0 0% 0 0% 0 0% 0%
20230830 84.42 91.57 84.11 90.74 6.9% 9999.99% 0% 2061345 1.8264 145 0.89 0% 0 0% 0 0% 0 0% 0%
20230829 81.36 86.67 79.73 84.88 4.33% 9999.99% 0% 2622791 2.1692 181.3 0.83 0% 0 0% 0 0% 0 0% 0%
20230828 91 93.07 81.36 81.36 -5.56% 9585.71% 0% 2187148 1.8439 177.81 0.84 0% 0 0% 0 0% 0 0% 0%
20230825 88.11 89.9 85.25 86.15 -3.85% 9802.3% 0% 984433 0.8583 95.49 0.87 0% 0 0% 0 0% 0 0% 0%
20230824 92.15 92.88 89.35 89.6 -2.09% 9746.15% 0% 1211896 1.102 123.81 0.91 0% 0 0% 0 0% 0 0% 0%
20230823 96 96.5 90.55 91.51 -4.77% 9739.78% 0% 1241760 1.1501 131 0.93 0% 0 0% 0 0% 0 0% 0%
20230822 93.4 96.11 91.03 96.09 3.18% 9999.99% 0% 1440809 1.3557 148.4 0.94 0% 0 0% 0 0% 0 0% 0%
20230821 91.1 95.18 89.99 93.13 2.15% 9913.98% 0% 776740 0.7232 76.56 0.93 0% 0 0% 0 0% 0 0% 0%
20230818 92.28 95.26 91.11 91.17 -1.42% 9703.23% 0% 577814 0.5361 48.71 0.93 0% 0 0% 0 0% 0 0% 0%
20230817 90.14 93.85 90 92.48 0.94% 9952.17% 0% 676542 0.6234 51.81 0.92 0% 0 0% 0 0% 0 0% 0%
20230816 95.62 96 91.5 91.62 -3.32% 9751.61% 0% 725266 0.6736 55.61 0.93 0% 0 0% 0 0% 0 0% 0%
20230815 99 99.73 93.38 94.77 -3.41% 9875.79% 0% 677572 0.6467 52.6 0.95 0% 0 0% 0 0% 0 0% 0%
20230814 93.48 98.5 91.5 98.12 3.39% 9999.99% 0% 1040384 1.003 78.45 0.96 0% 0 0% 0 0% 0 0% 0%
20230811 98 99.43 94.78 94.9 -3.16% 9683.51% 0% 818269 0.7918 60.91 0.97 0% 0 0% 0 0% 0 0% 0%
20230810 97 100.89 97 98 -0.59% 9798.99% 0% 992211 0.9861 73.56 0.99 0% 0 0% 0 0% 0 0% 0%
20230809 103.51 104.9 97.7 98.58 -6.32% 9758% 0% 1495977 1.4987 108.59 1 0% 0 0% 0 0% 0 0% 0%
20230808 102.59 106.58 101.51 105.23 2.88% 9921.9% 0% 1573595 1.6506 122.95 1.05 0% 0 0% 0 0% 0 0% 0%
20230807 102.76 108.5 100.72 102.28 -0.31% 9640.95% 0% 2140358 2.2439 175.75 1.05 0% 0 0% 0 0% 0 0% 0%
20230804 98.93 104.18 98.61 102.6 3.95% 9958.82% 0% 1517420 1.5458 135.2 1.02 0% 0 0% 0 0% 0 0% 0%
20230803 100.75 101.48 97.68 98.7 -2.01% 9869.7% 0% 718290 0.7113 64.8 0.99 0% 0 0% 0 0% 0 0% 0%
20230802 100.96 102.6 99.64 100.72 -0.37% 9872.28% 0% 850861 0.8589 76.18 1.01 0% 0 0% 0 0% 0 0% 0%
20230801 100 102.9 97.1 101.09 2.55% 9999.99% 0% 1118980 1.1236 96.92 1 0% 0 0% 0 0% 0 0% 0%
20230731 97 102.08 95.17 98.58 1.41% 9758% 0% 1220466 1.2169 107.87 1 0% 0 0% 0 0% 0 0% 0%
20230728 99.39 100 97 97.21 -1.9% 9819.39% 0% 826052 0.8103 69.45 0.98 0% 0 0% 0 0% 0 0% 0%
20230727 104 104 99 99.09 -3.21% 9809% 0% 1407485 1.4083 105.95 1 0% 0 0% 0 0% 0 0% 0%
20230726 107 107 102 102.38 -4.59% 9839.81% 0% 1450343 1.4976 107.58 1.03 0% 0 0% 0 0% 0 0% 0%
20230725 110.79 111 104.8 107.3 -2.35% 9928.04% 0% 951271 1.0209 71.46 1.07 0% 0 0% 0 0% 0 0% 0%
20230724 112 112.52 108.99 109.88 1.34% 9799.1% 0% 855662 0.9488 63.83 1.11 0% 0 0% 0 0% 0 0% 0%
20230721 110.31 112.84 107.66 108.43 -2.73% 9847.71% 0% 1012118 1.1077 72.5 1.09 0% 0 0% 0 0% 0 0% 0%
20230720 119.17 119.74 110.83 111.47 -5.81% 9678.07% 0% 888547 1.0117 66.38 1.14 0% 0 0% 0 0% 0 0% 0%
20230719 117 120 116.61 118.35 1.5% 9929.66% 0% 994004 1.1769 78.02 1.18 0% 0 0% 0 0% 0 0% 0%
20230718 118.51 120.4 116.2 116.6 -2.6% 9865.81% 0% 689806 0.8104 54.49 1.17 0% 0 0% 0 0% 0 0% 0%
20230717 122 125.68 118.07 119.71 -3.88% 9793.39% 0% 1312840 1.5856 102.6 1.21 0% 0 0% 0 0% 0 0% 0%
20230714 115 127.78 115 124.54 9.15% 9999.99% 0% 1985816 2.4195 152.99 1.22 0% 0 0% 0 0% 0 0% 0%
20230713 116.28 116.28 111.7 114.1 -1.12% 9908.77% 0% 1793379 2.0366 141.33 1.14 0% 0 0% 0 0% 0 0% 0%
20230712 120.71 122.7 113.86 115.39 -5.63% 9847.41% 0% 1599612 1.8592 123.77 1.16 0% 0 0% 0 0% 0 0% 0%
20230711 125.39 125.4 120 122.27 -2.35% 9922.13% 0% 1310676 1.5996 115 1.22 0% 0 0% 0 0% 0 0% 0%
20230710 127.5 129.45 123.4 125.21 -3.05% 9916.8% 0% 1082599 1.3501 93.52 1.25 0% 0 0% 0 0% 0 0% 0%
20230707 131.62 132.34 125.42 129.15 -2.45% 9989.84% 0% 828545 1.0632 70.42 1.28 0% 0 0% 0 0% 0 0% 0%
20230706 138.68 140.18 131.81 132.4 -5.27% 9707.41% 0% 638945 0.8605 55.26 1.35 0% 0 0% 0 0% 0 0% 0%
20230705 141.8 143.4 137.2 139.76 -1.44% 9882.86% 0% 679554 0.9537 49.81 1.4 0% 0 0% 0 0% 0 0% 0%
20230704 135 143.99 133.4 141.8 4.53% 9999.99% 0% 1008087 1.4004 66.24 1.39 0% 0 0% 0 0% 0 0% 0%
20230703 136.5 139 127 135.66 1.82% 9999.99% 0% 1476331 1.9527 90.7 1.32 0% 0 0% 0 0% 0 0% 0%
20230630 130.23 135.2 129.36 133.24 0.34% 9993.94% 0% 774639 1.0243 47.2 1.32 0% 0 0% 0 0% 0 0% 0%
20230629 131.66 136.19 130.3 132.79 1.91% 9884.21% 0% 1300943 1.7321 74.95 1.33 0% 0 0% 0 0% 0 0% 0%
20230628 135 135.86 125.76 130.3 -3.61% 9999.99% 0% 1279450 1.6478 69.96 1.29 0% 0 0% 0 0% 0 0% 0%
20230627 133.74 139.18 132.24 135.18 -1.41% 9839.71% 0% 865835 1.1746 48.15 1.36 0% 0 0% 0 0% 0 0% 0%
20230626 144.16 144.2 135.63 137.12 -4.91% 9764.75% 0% 1382699 1.9281 78.16 1.39 0% 0 0% 0 0% 0 0% 0%
20230621 152.1 152.62 143.55 144.2 -5.89% 9776.71% 0% 1749313 2.5589 100.18 1.46 0% 0 0% 0 0% 0 0% 0%
20230620 159.41 161 150.47 153.23 -4.66% 9850% 0% 2094712 3.2287 127.94 1.54 0% 0 0% 0 0% 0 0% 0%
20230619 141 165 139 160.72 12.57% 9999.99% 0% 2617515 4.0982 168.7 1.57 0% 0 0% 0 0% 0 0% 0%
20230616 140.3 148.88 136.15 142.77 1.78% 9883.92% 0% 1248688 1.7871 83.11 1.43 0% 0 0% 0 0% 0 0% 0%
20230615 139 148.74 136.49 140.28 1.65% 9778.87% 0% 1505040 2.1306 92.51 1.42 0% 0 0% 0 0% 0 0% 0%
20230614 126.56 139.04 126.12 138 9.16% 9999.99% 0% 1824123 2.4299 105.9 1.33 0% 0 0% 0 0% 0 0% 0%
20230613 119.17 129.99 117.5 126.42 5.26% 9999.99% 0% 1729531 2.1664 93.86 1.25 0% 0 0% 0 0% 0 0% 0%
20230612 126.55 126.55 119 120.1 -4.98% 9744.26% 0% 2038718 2.4857 110.09 1.22 0% 0 0% 0 0% 0 0% 0%
20230609 124.91 128.33 123.11 126.4 0.1% 9931.75% 0% 1139378 1.436 66.87 1.26 0% 0 0% 0 0% 0 0% 0%
20230608 131 131 118.04 126.28 -1.73% 9999.99% 0% 2284522 2.8114 131.12 1.23 0% 0 0% 0 0% 0 0% 0%
20230607 127.36 132.65 123 128.5 0.9% 9861.24% 0% 1744608 2.2511 116.01 1.29 0% 0 0% 0 0% 0 0% 0%
20230606 133.14 137.73 125.66 127.36 -4.33% 9622.14% 0% 1747979 2.2869 124.25 1.31 0% 0 0% 0 0% 0 0% 0%
20230605 136.35 141 132 133.13 -3.33% 9761.48% 0% 989641 1.3387 75.44 1.35 0% 0 0% 0 0% 0 0% 0%
20230602 134.5 146.77 134.5 137.72 3.5% 9667.38% 0% 2352219 3.3225 191.71 1.41 0% 0 0% 0 0% 0 0% 0%
20230601 133.33 138 127.92 133.06 0.27% 9829.85% 0% 1527880 2.049 125.52 1.34 0% 0 0% 0 0% 0 0% 0%
20230531 128.88 135.43 127.95 132.7 2.87% 9953.03% 0% 1934163 2.552 153.52 1.32 0% 0 0% 0 0% 0 0% 0%
20230530 121.94 130.73 117.89 129 4.88% 9999.99% 0% 1325557 1.6657 103.85 1.26 0% 0 0% 0 0% 0 0% 0%
20230529 124 125.99 119 123 0.82% 9900% 0% 1133509 1.3972 86.13 1.23 0% 0 0% 0 0% 0 0% 0%
20230526 119.9 128.88 119.9 122 2.14% 9660% 0% 1127658 1.4082 80.58 1.25 0% 0 0% 0 0% 0 0% 0%
20230525 120 122.8 116.08 119.44 0.62% 9936.97% 0% 653274 0.778 39.73 1.19 0% 0 0% 0 0% 0 0% 0%
20230524 121.02 122.88 117.58 118.7 -4.16% 9874.79% 0% 1057703 1.2629 53.52 1.19 0% 0 0% 0 0% 0 0% 0%
20230523 120.99 124.58 118.73 123.85 0.86% 9999.99% 0% 1339849 1.6329 55.95 1.22 0% 0 0% 0 0% 0 0% 0%
20230522 123.77 125.11 120.22 122.8 -1.36% 9883.74% 0% 758331 0.9345 28.25 1.23 0% 0 0% 0 0% 0 0% 0%
20230519 139 139 123.33 124.49 -8.06% 9625.78% 0% 1548916 1.9764 58.99 1.28 0% 0 0% 0 0% 0 0% 0%
20230518 123.7 136.95 121.51 135.4 8.3% 9999.99% 0% 1817194 2.3661 71.98 1.3 0% 0 0% 0 0% 0 0% 0%
20230517 117.26 129.73 117.26 125.02 6.8% 9901.6% 0% 1821592 2.2826 71.54 1.25 0% 0 0% 0 0% 0 0% 0%
20230516 121.38 125.36 116.5 117.06 -4.06% 9574.38% 0% 1523700 1.8438 59.16 1.21 0% 0 0% 0 0% 0 0% 0%
20230515 123.44 129.94 118.82 122.01 -5.11% 9819.51% 0% 2154005 2.6403 84.32 1.23 0% 0 0% 0 0% 0 0% 0%
20230510 136 137.86 122.19 126.03 -7.33% 9669.77% 0% 2726253 3.5075 113.68 1.29 0% 0 0% 0 0% 0 0% 0%
20230509 141.72 143.72 131 136 -4.63% 9827.01% 0% 3486936 4.7675 159.1 1.37 0% 0 0% 0 0% 0 0% 0%
20230508 140.18 148 121.98 142.6 7.57% 9999.99% 0% 4877592 6.8207 255.28 1.4 0% 0 0% 0 0% 0 0% 0%
20230505 115.8 136 106.77 132.57 15.64% 9999.99% 0% 4536822 5.4836 246.81 1.21 0% 0 0% 0 0% 0 0% 0%
20230504 112.98 115.35 106.3 114.64 2.22% 9999.99% 0% 1219357 1.3285 70.57 1.09 0% 0 0% 0 0% 0 0% 0%
20230428 107.17 117.2 107.17 112.15 2.57% 9737.72% 0% 1143532 1.307 68.3 1.14 0% 0 0% 0 0% 0 0% 0%
20230427 108.76 112 106.32 109.34 -2.22% 9840% 0% 1237618 1.3602 64.69 1.1 0% 0 0% 0 0% 0 0% 0%
20230426 115.18 117 109 111.82 -1.91% 9883.93% 0% 1264336 1.4164 64.57 1.12 0% 0 0% 0 0% 0 0% 0%
20230425 115.55 116.74 111.11 114 -0.63% 9900% 0% 1720834 1.9628 82.55 1.14 0% 0 0% 0 0% 0 0% 0%
20230424 119.32 123.68 111.91 114.72 -2.86% 9875.65% 0% 1991101 2.2983 94.47 1.15 0% 0 0% 0 0% 0 0% 0%
20230421 129 129.25 116.49 118.1 -8.84% 9660.33% 0% 2015823 2.4292 96.51 1.21 0% 0 0% 0 0% 0 0% 0%
20230420 123.47 129.86 122.52 129.55 3.33% 9999.99% 0% 1196016 1.5194 61.35 1.27 0% 0 0% 0 0% 0 0% 0%
20230419 122.95 131.75 122.95 125.37 0.46% 9850% 0% 1838375 2.3195 84.81 1.26 0% 0 0% 0 0% 0 0% 0%
20230418 122.89 128 121.56 124.8 0.03% 9884% 0% 1674310 2.0954 68.04 1.25 0% 0 0% 0 0% 0 0% 0%
20230417 131 131 123.32 124.76 -4.4% 9723.62% 0% 1276935 1.6198 51.97 1.27 0% 0 0% 0 0% 0 0% 0%
20230414 125.14 138 125.14 130.5 2.76% 9861.83% 0% 2440117 3.1871 99.93 1.31 0% 0 0% 0 0% 0 0% 0%
20230413 132.77 135 126.51 127 -5.22% 9669.23% 0% 1696717 2.2137 70.81 1.3 0% 0 0% 0 0% 0 0% 0%
20230412 122.65 135.51 121.12 134 7.31% 9999.99% 0% 2567512 3.2979 104.37 1.28 0% 0 0% 0 0% 0 0% 0%
20230411 125.17 127.98 122.13 124.87 -0.5% 9970.16% 0% 2004649 2.4923 79.1 1.24 0% 0 0% 0 0% 0 0% 0%
20230410 142 142.99 125.5 125.5 -10.99% 9553.85% 0% 2381348 3.1058 99.14 1.3 0% 0 0% 0 0% 0 0% 0%
20230407 141.4 147.5 135.47 141 -0.28% 9829.58% 0% 1402806 1.9855 63.92 1.42 0% 0 0% 0 0% 0 0% 0%
20230406 131 153 126 141.4 5.77% 9999.99% 0% 2883123 3.9791 129.98 1.38 0% 0 0% 0 0% 0 0% 0%
20230404 136 149.56 124.81 133.69 4.95% 9802.96% 0% 4161586 5.6208 194.92 1.35 0% 0 0% 0 0% 0 0% 0%
20230403 117 128 115.01 127.39 6.16% 9999.99% 0% 1988641 2.4166 94.85 1.22 0% 0 0% 0 0% 0 0% 0%
20230331 114.07 120 111 120 3.89% 9999.99% 0% 2048665 2.3444 87.48 1.14 0% 0 0% 0 0% 0 0% 0%
20230330 116.92 127.99 113.99 115.51 -2.11% 9525.83% 0% 2130086 2.546 97.67 1.2 0% 0 0% 0 0% 0 0% 0%
20230329 105.99 118.21 103.93 118 10.95% 9999.99% 0% 2249761 2.5129 101.08 1.12 0% 0 0% 0 0% 0 0% 0%
20230328 114.95 114.95 104.99 106.35 -7.52% 9747.22% 0% 2840860 3.0699 131.36 1.08 0% 0 0% 0 0% 0 0% 0%
20230327 113.95 120.92 110.1 115 0.88% 9900% 0% 2012424 2.3181 98.05 1.15 0% 0 0% 0 0% 0 0% 0%
20230324 102 123 100.74 114 9.64% 9999.99% 0% 2597734 2.8705 124.71 1.11 0% 0 0% 0 0% 0 0% 0%
20230323 99.53 104.96 99.38 103.98 6.09% 9999.99% 0% 1542049 1.5763 72.3 1.02 0% 0 0% 0 0% 0 0% 0%
20230322 103.3 103.3 96.18 98.01 -5.23% 9901.02% 0% 2311190 2.2711 109.37 0.98 0% 0 0% 0 0% 0 0% 0%
20230321 103 106.62 99.68 103.42 -2.85% 9940.78% 0% 2323066 2.3881 117.91 1.03 0% 0 0% 0 0% 0 0% 0%
20230320 102.3 115 99.33 106.45 8.25% 9942.45% 0% 3557990 3.7823 187.65 1.06 0% 0 0% 0 0% 0 0% 0%
20230317 93.64 99.19 93.64 98.34 5.29% 9999.99% 0% 1641368 1.5895 85.39 0.97 0% 0 0% 0 0% 0 0% 0%
20230316 94.01 94.8 90.89 93.4 1.52% 9943.01% 0% 1501352 1.4014 75.93 0.93 0% 0 0% 0 0% 0 0% 0%
20230315 94.03 95.88 91.74 92 -2.15% 9792.47% 0% 1226122 1.143 61.91 0.93 0% 0 0% 0 0% 0 0% 0%
20230314 93 97 92.01 94.02 6.24% 9796.84% 0% 3748950 3.5505 191.47 0.95 0% 0 0% 0 0% 0 0% 0%
20230313 84.26 89.75 83.07 88.5 4.12% 9999.99% 0% 1975009 1.7239 105.65 0.87 0% 0 0% 0 0% 0 0% 0%
20230310 82.17 86.58 82.17 85 2.83% 9900% 0% 1644733 1.3971 90.61 0.85 0% 0 0% 0 0% 0 0% 0%
20230309 85 85.01 80.83 82.66 -0.67% 9980.49% 0% 1030556 0.849 57.95 0.82 0% 0 0% 0 0% 0 0% 0%
20230308 79.5 83.68 79.42 83.22 3.38% 9999.99% 0% 2188918 1.8024 123.89 0.82 0% 0 0% 0 0% 0 0% 0%
20230307 75.97 81.33 75.97 80.5 5.44% 9962.5% 0% 2881242 2.2956 163.52 0.8 0% 0 0% 0 0% 0 0% 0%
20230306 78.05 78.31 74.99 76.35 -3.35% 9946.05% 0% 2948725 2.2505 173.9 0.76 0% 0 0% 0 0% 0 0% 0%
20230303 83 84.27 78.5 79 -6.16% 9653.09% 0% 1780501 1.4372 115.19 0.81 0% 0 0% 0 0% 0 0% 0%
20230302 83.52 87.79 83.4 84.19 -0.81% 9804.71% 0% 1494227 1.2675 97.88 0.85 0% 0 0% 0 0% 0 0% 0%
20230301 82.9 86.96 82.1 84.88 2.88% 9885.88% 0% 1372450 1.1674 79.97 0.85 0% 0 0% 0 0% 0 0% 0%
20230228 82.95 86.69 82.06 82.5 1.63% 9721.43% 0% 1502786 1.2642 78.86 0.84 0% 0 0% 0 0% 0 0% 0%
20230227 84.98 84.98 80.5 81.18 -2.99% 9800% 0% 911404 0.7469 48.3 0.82 0% 0 0% 0 0% 0 0% 0%
20230224 83.8 86.2 83.17 83.68 0% 9861.9% 0% 748401 0.6286 40.7 0.84 0% 0 0% 0 0% 0 0% 0%
20230223 86 86.49 82.99 83.68 -2.05% 9861.9% 0% 885454 0.7474 45.59 0.84 0% 0 0% 0 0% 0 0% 0%
20230222 82.59 87.8 82.59 85.43 2.94% 9950.59% 0% 1468640 1.252 73.29 0.85 0% 0 0% 0 0% 0 0% 0%
20230221 83.77 87.88 82.6 82.99 -1.85% 9663.53% 0% 1405135 1.1953 70.69 0.85 0% 0 0% 0 0% 0 0% 0%
20230220 86.32 86.97 81.47 84.55 -3.13% 9965.48% 0% 2134502 1.7967 102.17 0.84 0% 0 0% 0 0% 0 0% 0%
20230217 93.27 96.48 87 87.28 -6.65% 9597.78% 0% 2149050 1.9324 108.23 0.9 0% 0 0% 0 0% 0 0% 0%
20230216 96.66 100.98 92.19 93.5 -3.31% 9639.58% 0% 3064365 2.9476 166.53 0.96 0% 0 0% 0 0% 0 0% 0%
20230215 86.21 98 85.61 96.7 10.88% 9999.99% 0% 2764088 2.5394 163.68 0.92 0% 0 0% 0 0% 0 0% 0%
20230214 88 89.95 86.65 87.21 -1.85% 9810.23% 0% 822038 0.7246 52.28 0.88 0% 0 0% 0 0% 0 0% 0%
20230213 87.2 90 87.2 88.85 0.21% 9996.59% 0% 890614 0.788 56.23 0.88 0% 0 0% 0 0% 0 0% 0%
20230210 90.75 92.49 86.9 88.66 -3.88% 9861.8% 0% 1791601 1.5907 108.82 0.89 0% 0 0% 0 0% 0 0% 0%
20230209 91.19 93 90 92.24 -0.18% 9926.09% 0% 1585102 1.4514 103.75 0.92 0% 0 0% 0 0% 0 0% 0%
20230208 91.7 94.5 91.42 92.41 -0.02% 9836.56% 0% 1216059 1.1308 79.9 0.93 0% 0 0% 0 0% 0 0% 0%
20230207 100.79 100.79 92.15 92.43 -9.47% 9732.98% 0% 2005306 1.891 133.07 0.94 0% 0 0% 0 0% 0 0% 0%
20230206 98.2 102.59 96.51 102.1 2.58% 9999.99% 0% 2088352 2.0734 150.72 0.99 0% 0 0% 0 0% 0 0% 0%
20230203 91.38 101.48 91.22 99.53 6.91% 9999.99% 0% 1850589 1.805 136 0.98 0% 0 0% 0 0% 0 0% 0%
20230202 91.95 96.76 90.28 93.1 0.54% 9910.75% 0% 945185 0.8819 72.16 0.93 0% 0 0% 0 0% 0 0% 0%
20230201 89.01 93.5 89.01 92.6 3.58% 9965.22% 0% 1108119 1.0158 80.19 0.92 0% 0 0% 0 0% 0 0% 0%
20230131 92.36 94.27 88.58 89.4 -4.09% 9833.33% 0% 1028190 0.9283 74.23 0.9 0% 0 0% 0 0% 0 0% 0%
20230130 95.5 95.5 90.13 93.21 -0.04% 9922.58% 0% 1536900 1.426 112.39 0.93 0% 0 0% 0 0% 0 0% 0%
20230120 98.21 98.8 92.56 93.25 -3.91% 9715.79% 0% 1019134 0.9726 81.14 0.95 0% 0 0% 0 0% 0 0% 0%
20230119 90 99.98 89.1 97.04 6.87% 9904.12% 0% 1675778 1.6183 129.67 0.97 0% 0 0% 0 0% 0 0% 0%
20230118 87.88 92.88 87.67 90.8 3.1% 9878.02% 0% 1320187 1.2019 101.92 0.91 0% 0 0% 0 0% 0 0% 0%
20230117 88.8 88.99 85.5 88.07 0.08% 9999.99% 0% 1683331 1.4639 122.97 0.87 0% 0 0% 0 0% 0 0% 0%
20230116 85.29 91.32 85 88 3.47% 9900% 0% 1790589 1.5833 135.18 0.88 0% 0 0% 0 0% 0 0% 0%
20230113 87.09 87.09 84.61 85.05 -2.24% 9905.88% 0% 898645 0.768 73.27 0.85 0% 0 0% 0 0% 0 0% 0%
20230112 89.53 90.3 86.45 87 -2.79% 9786.36% 0% 1516823 1.3331 127.98 0.88 0% 0 0% 0 0% 0 0% 0%
20230111 92.07 92.84 88.8 89.5 -3.76% 9735.16% 0% 954482 0.8643 91.54 0.91 0% 0 0% 0 0% 0 0% 0%
20230110 89.28 93.99 88.72 93 4.17% 9999.99% 0% 1205664 1.1111 116.59 0.92 0% 0 0% 0 0% 0 0% 0%
20230109 89.78 92.58 89.02 89.28 -1.47% 9820% 0% 782233 0.7071 75.71 0.9 0% 0 0% 0 0% 0 0% 0%
20230106 93.23 93.89 90.01 90.61 -3.71% 9857.14% 0% 1164568 1.0622 112.96 0.91 0% 0 0% 0 0% 0 0% 0%
20230105 96.83 96.83 92.8 94.1 -2.97% 9910.64% 0% 1428740 1.3487 129.47 0.94 0% 0 0% 0 0% 0 0% 0%
20230104 101 101.28 94.49 96.98 -3.98% 9897.94% 0% 1348593 1.3089 132.41 0.97 0% 0 0% 0 0% 0 0% 0%
20230103 90.94 102 89.3 101 10.99% 9999.99% 0% 1304596 1.2607 124.34 0.97 0% 0 0% 0 0% 0 0% 0%
20221230 91 94 89.75 91 -0.05% 9900% 0% 431020 0.3942 38.64 0.91 0% 0 0% 0 0% 0 0% 0%
20221229 88.6 93.89 88.09 91.05 1.73% 9796.74% 0% 774287 0.7115 68 0.92 0% 0 0% 0 0% 0 0% 0%
20221228 90.54 93.23 89.19 89.5 -2.52% 9735.16% 0% 397517 0.3627 33.02 0.91 0% 0 0% 0 0% 0 0% 0%
20221227 89.35 93.55 85.54 91.81 2.75% 9999.99% 0% 1061188 0.9552 78.23 0.9 0% 0 0% 0 0% 0 0% 0%
20221226 88.52 91.15 85 89.35 0.94% 9827.78% 0% 1036195 0.9276 76.23 0.9 0% 0 0% 0 0% 0 0% 0%
20221223 84.1 91.5 84.1 88.52 2.04% 9846.07% 0% 908953 0.8094 62.98 0.89 0% 0 0% 0 0% 0 0% 0%
20221222 95.28 95.28 85.27 86.75 -7.79% 9647.19% 0% 2343174 2.0765 157.67 0.89 0% 0 0% 0 0% 0 0% 0%
20221221 94.13 97.86 93.08 94.08 -1.55% 9803.16% 0% 876696 0.8322 64.18 0.95 0% 0 0% 0 0% 0 0% 0%
20221220 103.03 111.09 94.26 95.56 -9.85% 9552.53% 0% 1583655 1.5756 113.71 0.99 0% 0 0% 0 0% 0 0% 0%
20221219 102.1 107.38 100.88 106 3.31% 9995.24% 0% 818420 0.8619 64.59 1.05 0% 0 0% 0 0% 0 0% 0%
20221216 101.5 105.22 101 102.6 -1.22% 9861.17% 0% 1098076 1.133 77.68 1.03 0% 0 0% 0 0% 0 0% 0%
20221215 100.69 105.43 99.02 103.87 4.08% 9887.5% 0% 1191154 1.2338 78.62 1.04 0% 0 0% 0 0% 0 0% 0%
20221214 93.88 102.49 93.88 99.8 5.05% 9880% 0% 1581896 1.5847 93.15 1 0% 0 0% 0 0% 0 0% 0%
20221213 96.69 97.3 93.7 95 -1.14% 9900% 0% 948585 0.9041 52.17 0.95 0% 0 0% 0 0% 0 0% 0%
20221212 93.99 99 92.83 96.1 4.23% 9807.22% 0% 1624389 1.5712 83.13 0.97 0% 0 0% 0 0% 0 0% 0%
20221209 93.68 95.5 91.98 92.2 -2.21% 9813.98% 0% 1121808 1.0468 54.92 0.93 0% 0 0% 0 0% 0 0% 0%
20221208 99.01 100.27 93.88 94.28 -6.1% 9720.83% 0% 1892704 1.8158 92.8 0.96 0% 0 0% 0 0% 0 0% 0%
20221207 101.39 103 97.67 100.41 -0.97% 9941% 0% 1696316 1.7008 86.9 1 0% 0 0% 0 0% 0 0% 0%
20221206 102 102.6 99.23 101.39 -1.06% 9938.61% 0% 1048090 1.0575 53.54 1.01 0% 0 0% 0 0% 0 0% 0%
20221205 102 103.69 97.28 102.48 0.97% 9999.99% 0% 2088927 2.0913 101.51 1 0% 0 0% 0 0% 0 0% 0%
20221202 104 111.88 100.61 101.5 -5.07% 9566.67% 0% 2111625 2.2206 108.2 1.05 0% 0 0% 0 0% 0 0% 0%
20221201 101.54 109.95 99.4 106.92 5.71% 9999.99% 0% 1824372 1.8914 83.51 1.04 0% 0 0% 0 0% 0 0% 0%
20221130 96.74 107 94.88 101.14 3.05% 9999.99% 0% 2543114 2.524 109.07 0.99 0% 0 0% 0 0% 0 0% 0%
20221129 91.87 100 91.87 98.15 6.74% 9999.99% 0% 2569815 2.4754 111.34 0.96 0% 0 0% 0 0% 0 0% 0%
20221128 90 96.05 89.11 91.95 2.09% 9787.1% 0% 1892903 1.7589 78.53 0.93 0% 0 0% 0 0% 0 0% 0%
20221125 93.91 95.53 87.08 90.07 -4.18% 9797.8% 0% 1776421 1.6135 72.48 0.91 0% 0 0% 0 0% 0 0% 0%
20221124 95 100.77 93.01 94 -1.26% 9590.72% 0% 1934140 1.8716 83.16 0.97 0% 0 0% 0 0% 0 0% 0%
20221123 88.98 96.65 87.5 95.2 6.13% 9999.99% 0% 2046268 1.8696 78.67 0.91 0% 0 0% 0 0% 0 0% 0%
20221122 92.6 94.4 88.03 89.7 -3.52% 9650% 0% 2068130 1.8993 77.67 0.92 0% 0 0% 0 0% 0 0% 0%
20221121 90.66 94 89.03 92.97 1.61% 9999.99% 0% 2193535 2.0117 79.95 0.92 0% 0 0% 0 0% 0 0% 0%
20221118 94 107.2 90.28 91.5 -3.63% 9531.58% 0% 4567032 4.3261 166.35 0.95 0% 0 0% 0 0% 0 0% 0%
20221117 84.22 94.95 84.22 94.95 12.63% 9999.99% 0% 2670251 2.3872 101.37 0.89 0% 0 0% 0 0% 0 0% 0%
20221116 85.32 88.18 83.01 84.3 0.17% 9702.33% 0% 1880180 1.6157 67.34 0.86 0% 0 0% 0 0% 0 0% 0%
20221115 80 88.28 78.56 84.16 6.73% 9919.05% 0% 3075116 2.5982 99.85 0.84 0% 0 0% 0 0% 0 0% 0%
20221114 81.2 81.2 76.6 78.85 -0.69% 9881.01% 0% 2003161 1.5817 57.67 0.79 0% 0 0% 0 0% 0 0% 0%
20221111 83.12 84.9 78.13 79.4 -2.1% 9702.47% 0% 2296617 1.8607 60.4 0.81 0% 0 0% 0 0% 0 0% 0%
20221110 77 85.78 76.03 81.1 3.99% 9790.24% 0% 3822524 3.1226 100.86 0.82 0% 0 0% 0 0% 0 0% 0%
20221109 77.4 80.95 75.8 77.99 0.67% 9772.15% 0% 3279077 2.5762 83.39 0.79 0% 0 0% 0 0% 0 0% 0%
20221108 76.35 79.5 74.76 77.47 0.98% 9961.04% 0% 3401718 2.6079 79.13 0.77 0% 0 0% 0 0% 0 0% 0%
20221107 80.39 83.52 76.33 76.72 -4.54% 9611.39% 0% 3601681 2.8461 83.62 0.79 0% 0 0% 0 0% 0 0% 0%
20221104 79.59 82.5 77.5 80.37 1.25% 9946.25% 0% 2346429 1.8882 51.92 0.8 0% 0 0% 0 0% 0 0% 0%
20221103 81.99 82.9 75.67 79.38 -4.71% 9948.1% 0% 3584479 2.8359 71.95 0.79 0% 0 0% 0 0% 0 0% 0%
20221102 79 85.05 76.8 83.3 5.44% 9999.99% 0% 4549195 3.6252 84.86 0.8 0% 0 0% 0 0% 0 0% 0%
20221101 83 83.39 76.81 79 -4.31% 9900% 0% 5064154 4.0187 84.94 0.79 0% 0 0% 0 0% 0 0% 0%
20221031 71.5 82.56 71.02 82.56 20% 9999.99% 0% 6420363 4.9764 103.4 0.78 0% 0 0% 0 0% 0 0% 0%
20221028 72.02 73.46 67.13 68.8 -4.44% 9871.01% 0% 2882743 2.001 41.71 0.69 0% 0 0% 0 0% 0 0% 0%
20221027 71.5 74.6 69.51 72 1.27% 9900% 0% 4195036 3.0357 58.42 0.72 0% 0 0% 0 0% 0 0% 0%
20221026 65.01 75.98 64.68 71.1 9.38% 9999.99% 0% 6527312 4.5846 82.57 0.7 0% 0 0% 0 0% 0 0% 0%
20221025 71.2 72.59 64.74 65 -9.1% 9601.49% 0% 5454972 3.6618 63.87 0.67 0% 0 0% 0 0% 0 0% 0%
20221024 69 75.68 68.5 71.51 3.55% 9695.89% 0% 7131819 5.1752 82.91 0.73 0% 0 0% 0 0% 0 0% 0%
20221021 66.2 71.99 63.77 69.06 1.56% 9999.99% 0% 7291545 4.9289 74.83 0.68 0% 0 0% 0 0% 0 0% 0%
20221020 72.5 77 67.74 68 -6.7% 9215.07% 0% 8429611 6.1363 82.79 0.73 0% 0 0% 0 0% 0 0% 0%
20221019 69.57 73.38 66.86 72.88 -4.11% 9999.99% 0% 11644050 8.2269 94.73 0.71 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