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洛耐688119
    4. 返回上一页 刷新
股票代码（例：sh688119）       267条   (进入N洛耐股票专站) N洛耐股票成本分析
相关股票: 海螺水泥  东方雨虹  天山股份  中国巨石  北新建材  三棵树  中材科技  华新水泥  伟星新材  金隅集团  旗滨集团  冀东水泥  南 玻Ａ  坚朗五金  金晶科技  塔牌集团  西部建设  凯盛新能  上峰水泥  祁连山  科顺股份  兔 宝 宝  鲁阳节能  宁夏建材  宏和科技  青松建化  三和管桩  公元股份  万年青  西藏天路  中钢洛耐  宁波富达  长海股份  正威新材  方大集团  ST金圆  万里石  凯伦股份  再升科技  耀皮玻璃  山东玻纤  北玻股份  亚士创能  
相关股吧: 600585股吧 002271股吧 000877股吧 600176股吧 000786股吧 603737股吧 002080股吧 600801股吧 002372股吧 601992股吧 601636股吧 000401股吧 000012股吧 002791股吧 600586股吧 002233股吧 002302股吧 600876股吧 000672股吧 600720股吧 300737股吧 002043股吧 002088股吧 600449股吧 603256股吧 600425股吧 003037股吧 002641股吧 000789股吧 600326股吧 688119股吧 600724股吧 300196股吧 002201股吧 000055股吧 000546股吧 002785股吧 300715股吧 603601股吧 600819股吧 605006股吧 002613股吧 603378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 5.12 5.15 5.11 5.14 0.59% 9999.99% 0% 4702503 0.2412 99.93 0.05 0% 0 0% 0 0% 0 0% 0%
20230927 5.11 5.14 5.08 5.11 0.2% 9999.99% 0% 3766263 0.1927 83.51 0.05 0% 0 0% 0 0% 0 0% 0%
20230926 5.15 5.15 5.1 5.1 -0.97% 9999.99% 0% 3169521 0.1623 73.4 0.05 0% 0 0% 0 0% 0 0% 0%
20230925 5.21 5.21 5.13 5.15 -1.15% 9999.99% 0% 3507037 0.1811 84.32 0.05 0% 0 0% 0 0% 0 0% 0%
20230922 5.16 5.22 5.13 5.21 1.36% 9999.99% 0% 3632205 0.188 88.88 0.05 0% 0 0% 0 0% 0 0% 0%
20230921 5.22 5.22 5.14 5.14 -1.15% 9999.99% 0% 3354740 0.1734 86.25 0.05 0% 0 0% 0 0% 0 0% 0%
20230920 5.23 5.25 5.19 5.2 -0.57% 9999.99% 0% 3471281 0.1812 91.31 0.05 0% 0 0% 0 0% 0 0% 0%
20230919 5.27 5.27 5.22 5.23 -0.57% 9999.99% 0% 2559369 0.1341 69.16 0.05 0% 0 0% 0 0% 0 0% 0%
20230918 5.27 5.3 5.21 5.26 -0.19% 9999.99% 0% 2993433 0.1573 80.16 0.05 0% 0 0% 0 0% 0 0% 0%
20230915 5.28 5.31 5.23 5.27 0.19% 9999.99% 0% 3435587 0.1811 88.98 0.05 0% 0 0% 0 0% 0 0% 0%
20230914 5.29 5.29 5.21 5.26 -0.38% 9999.99% 0% 2864202 0.1503 72.47 0.05 0% 0 0% 0 0% 0 0% 0%
20230913 5.33 5.34 5.25 5.28 -1.12% 9999.99% 0% 2487313 0.1315 60.33 0.05 0% 0 0% 0 0% 0 0% 0%
20230912 5.35 5.37 5.32 5.34 -0.37% 9999.99% 0% 2281557 0.1219 47.67 0.05 0% 0 0% 0 0% 0 0% 0%
20230911 5.31 5.38 5.26 5.36 1.13% 9999.99% 0% 2703355 0.1446 51.79 0.05 0% 0 0% 0 0% 0 0% 0%
20230908 5.33 5.35 5.29 5.3 0% 9999.99% 0% 1782548 0.0947 30.36 0.05 0% 0 0% 0 0% 0 0% 0%
20230907 5.45 5.46 5.3 5.3 -2.39% 9999.99% 0% 2753941 0.1476 45.3 0.05 0% 0 0% 0 0% 0 0% 0%
20230906 5.42 5.44 5.36 5.43 0.18% 9999.99% 0% 2644255 0.143 42.15 0.05 0% 0 0% 0 0% 0 0% 0%
20230905 5.46 5.47 5.4 5.42 -0.91% 9999.99% 0% 2944848 0.1598 44.99 0.05 0% 0 0% 0 0% 0 0% 0%
20230904 5.4 5.49 5.4 5.47 1.3% 9999.99% 0% 3857199 0.2102 53.03 0.05 0% 0 0% 0 0% 0 0% 0%
20230901 5.39 5.46 5.37 5.4 -0.18% 9999.99% 0% 3348105 0.1809 44.01 0.05 0% 0 0% 0 0% 0 0% 0%
20230831 5.46 5.48 5.39 5.41 -1.1% 9999.99% 0% 4159692 0.2254 48.43 0.05 0% 0 0% 0 0% 0 0% 0%
20230830 5.36 5.54 5.36 5.47 2.24% 9999.99% 0% 8396498 0.4599 99.84 0.05 0% 0 0% 0 0% 0 0% 0%
20230829 5.19 5.36 5.16 5.35 3.48% 9999.99% 0% 6013869 0.3183 83.96 0.05 0% 0 0% 0 0% 0 0% 0%
20230828 5.34 5.38 5.17 5.17 0.98% 9999.99% 0% 8166456 0.4322 120.25 0.05 0% 0 0% 0 0% 0 0% 0%
20230825 5.18 5.22 5.07 5.12 -0.78% 9999.99% 0% 3292677 0.1692 42.45 0.05 0% 0 0% 0 0% 0 0% 0%
20230824 5.28 5.3 5.16 5.16 -2.27% 9999.99% 0% 4208198 0.2191 54.27 0.05 0% 0 0% 0 0% 0 0% 0%
20230823 5.4 5.4 5.27 5.28 -2.22% 9999.99% 0% 4391697 0.2333 58.83 0.05 0% 0 0% 0 0% 0 0% 0%
20230822 5.63 5.64 5.34 5.4 -3.91% 9999.99% 0% 9452105 0.5126 132.86 0.05 0% 0 0% 0 0% 0 0% 0%
20230821 5.63 5.75 5.6 5.62 -1.06% 9266.67% 0% 6483792 0.3674 103.46 0.06 0% 0 0% 0 0% 0 0% 0%
20230818 5.53 5.83 5.53 5.68 1.97% 9366.67% 0% 12731484 0.7281 209.46 0.06 0% 0 0% 0 0% 0 0% 0%
20230817 5.51 5.58 5.43 5.57 1.09% 9183.33% 0% 2859405 0.1573 51.02 0.06 0% 0 0% 0 0% 0 0% 0%
20230816 5.54 5.59 5.51 5.51 -0.36% 9083.33% 0% 2501504 0.1388 44.25 0.06 0% 0 0% 0 0% 0 0% 0%
20230815 5.52 5.58 5.47 5.53 0% 9116.67% 0% 3211640 0.1775 55.81 0.06 0% 0 0% 0 0% 0 0% 0%
20230814 5.49 5.53 5.44 5.53 0.36% 9999.99% 0% 3385410 0.1857 57.48 0.05 0% 0 0% 0 0% 0 0% 0%
20230811 5.61 5.64 5.51 5.51 -1.78% 9083.33% 0% 3578406 0.1993 59.56 0.06 0% 0 0% 0 0% 0 0% 0%
20230810 5.61 5.64 5.57 5.61 0.18% 9250% 0% 3341311 0.1872 56.32 0.06 0% 0 0% 0 0% 0 0% 0%
20230809 5.61 5.64 5.59 5.6 -0.53% 9233.33% 0% 2503002 0.1405 40.61 0.06 0% 0 0% 0 0% 0 0% 0%
20230808 5.73 5.73 5.61 5.63 -0.88% 9283.33% 0% 4348942 0.2458 68.77 0.06 0% 0 0% 0 0% 0 0% 0%
20230807 5.81 5.81 5.67 5.68 -1.56% 9366.67% 0% 5186048 0.2958 80.88 0.06 0% 0 0% 0 0% 0 0% 0%
20230804 5.8 5.84 5.76 5.77 -0.17% 9516.67% 0% 6376782 0.3695 99.92 0.06 0% 0 0% 0 0% 0 0% 0%
20230803 5.82 5.82 5.72 5.78 -0.34% 9533.33% 0% 4722939 0.2721 77.82 0.06 0% 0 0% 0 0% 0 0% 0%
20230802 5.86 5.88 5.79 5.8 -0.68% 9566.67% 0% 5073461 0.2954 85.33 0.06 0% 0 0% 0 0% 0 0% 0%
20230801 5.85 5.89 5.81 5.84 -0.34% 9633.33% 0% 5112469 0.2988 84.78 0.06 0% 0 0% 0 0% 0 0% 0%
20230731 5.79 5.88 5.74 5.86 1.74% 9666.67% 0% 6582993 0.3845 113.04 0.06 0% 0 0% 0 0% 0 0% 0%
20230728 5.75 5.77 5.65 5.76 0.7% 9500% 0% 5303418 0.3037 95.3 0.06 0% 0 0% 0 0% 0 0% 0%
20230727 5.77 5.79 5.7 5.72 -0.87% 9433.33% 0% 4662096 0.2676 86.54 0.06 0% 0 0% 0 0% 0 0% 0%
20230726 5.74 5.77 5.68 5.77 0.7% 9516.67% 0% 5830279 0.3343 112.78 0.06 0% 0 0% 0 0% 0 0% 0%
20230725 5.66 5.75 5.65 5.73 1.42% 9450% 0% 6057648 0.3466 124.53 0.06 0% 0 0% 0 0% 0 0% 0%
20230724 5.63 5.71 5.63 5.65 0.36% 9316.67% 0% 5926183 0.336 132.66 0.06 0% 0 0% 0 0% 0 0% 0%
20230721 5.58 5.64 5.57 5.63 1.08% 9283.33% 0% 3159933 0.1773 78.24 0.06 0% 0 0% 0 0% 0 0% 0%
20230720 5.62 5.65 5.56 5.57 -1.24% 9183.33% 0% 3438730 0.1927 85.76 0.06 0% 0 0% 0 0% 0 0% 0%
20230719 5.63 5.66 5.6 5.64 0.53% 9300% 0% 4653466 0.2621 116.66 0.06 0% 0 0% 0 0% 0 0% 0%
20230718 5.59 5.64 5.55 5.61 0.9% 9250% 0% 3244586 0.1817 88.27 0.06 0% 0 0% 0 0% 0 0% 0%
20230717 5.6 5.62 5.52 5.56 -0.89% 9166.67% 0% 2893947 0.1606 75.66 0.06 0% 0 0% 0 0% 0 0% 0%
20230714 5.66 5.66 5.59 5.61 -0.36% 9250% 0% 2315025 0.1299 54.62 0.06 0% 0 0% 0 0% 0 0% 0%
20230713 5.58 5.65 5.58 5.63 0.9% 9283.33% 0% 2270300 0.1278 49.21 0.06 0% 0 0% 0 0% 0 0% 0%
20230712 5.66 5.67 5.57 5.58 -1.41% 9200% 0% 2008094 0.1127 46.07 0.06 0% 0 0% 0 0% 0 0% 0%
20230711 5.61 5.66 5.59 5.66 0.89% 9333.33% 0% 1699174 0.0958 33.35 0.06 0% 0 0% 0 0% 0 0% 0%
20230710 5.61 5.65 5.58 5.61 0.72% 9250% 0% 1385793 0.0777 31.82 0.06 0% 0 0% 0 0% 0 0% 0%
20230707 5.61 5.62 5.54 5.57 -0.89% 9183.33% 0% 1591482 0.0888 37.42 0.06 0% 0 0% 0 0% 0 0% 0%
20230706 5.62 5.65 5.55 5.62 0% 9266.67% 0% 2408247 0.1346 34.89 0.06 0% 0 0% 0 0% 0 0% 0%
20230705 5.69 5.69 5.61 5.62 -0.53% 9266.67% 0% 2015657 0.1135 39.24 0.06 0% 0 0% 0 0% 0 0% 0%
20230704 5.69 5.69 5.61 5.65 -0.53% 9316.67% 0% 3039339 0.1715 34.72 0.06 0% 0 0% 0 0% 0 0% 0%
20230703 5.59 5.68 5.58 5.68 1.79% 9366.67% 0% 4721166 0.2665 48.31 0.06 0% 0 0% 0 0% 0 0% 0%
20230630 5.46 5.58 5.46 5.58 1.82% 9200% 0% 3812281 0.2109 35.6 0.06 0% 0 0% 0 0% 0 0% 0%
20230629 5.5 5.5 5.45 5.48 0.18% 9999.99% 0% 2819699 0.1544 24.48 0.05 0% 0 0% 0 0% 0 0% 0%
20230628 5.51 5.51 5.44 5.47 -0.36% 9999.99% 0% 2826979 0.1549 24.02 0.05 0% 0 0% 0 0% 0 0% 0%
20230627 5.39 5.51 5.38 5.49 1.86% 9999.99% 0% 4142440 0.2269 33.86 0.05 0% 0 0% 0 0% 0 0% 0%
20230626 5.39 5.44 5.36 5.39 0.37% 9999.99% 0% 3063138 0.1653 24.13 0.05 0% 0 0% 0 0% 0 0% 0%
20230621 5.56 5.59 5.35 5.37 -4.28% 9999.99% 0% 8974063 0.4891 72.29 0.05 0% 0 0% 0 0% 0 0% 0%
20230620 5.73 5.74 5.61 5.61 -2.26% 9250% 0% 5186066 0.2927 46.85 0.06 0% 0 0% 0 0% 0 0% 0%
20230619 5.62 5.76 5.6 5.74 1.41% 9466.67% 0% 8321286 0.4751 78.8 0.06 0% 0 0% 0 0% 0 0% 0%
20230616 5.72 5.72 5.62 5.66 -1.05% 9333.33% 0% 10246393 0.5797 108.39 0.06 0% 0 0% 0 0% 0 0% 0%
20230615 5.82 5.87 5.69 5.72 -2.39% 9433.33% 0% 9653087 0.5554 119.17 0.06 0% 0 0% 0 0% 0 0% 0%
20230614 5.95 5.99 5.79 5.86 -2.01% 9666.67% 0% 10263163 0.6008 152.11 0.06 0% 0 0% 0 0% 0 0% 0%
20230613 6.03 6.06 5.97 5.98 -0.99% 9866.67% 0% 2907247 0.1745 54.67 0.06 0% 0 0% 0 0% 0 0% 0%
20230612 6.04 6.07 5.95 6.04 0% 9966.67% 0% 2392690 0.1439 49.72 0.06 0% 0 0% 0 0% 0 0% 0%
20230609 6.07 6.12 6.01 6.04 -0.82% 9966.67% 0% 3112298 0.188 75.12 0.06 0% 0 0% 0 0% 0 0% 0%
20230608 6.08 6.13 6.06 6.09 0% 9999.99% 0% 2815423 0.1714 78.78 0.06 0% 0 0% 0 0% 0 0% 0%
20230607 6.19 6.19 6.05 6.09 -0.33% 9999.99% 0% 2594453 0.1583 74.5 0.06 0% 0 0% 0 0% 0 0% 0%
20230606 6.35 6.35 6.1 6.11 -3.78% 9999.99% 0% 5807231 0.3604 171.65 0.06 0% 0 0% 0 0% 0 0% 0%
20230605 6.47 6.47 6.35 6.35 -1.24% 9999.99% 0% 2591592 0.1657 85.51 0.06 0% 0 0% 0 0% 0 0% 0%
20230602 6.4 6.45 6.4 6.43 0.47% 9999.99% 0% 1836981 0.118 61.82 0.06 0% 0 0% 0 0% 0 0% 0%
20230601 6.44 6.45 6.35 6.4 -0.47% 9999.99% 0% 1691729 0.1084 32.66 0.06 0% 0 0% 0 0% 0 0% 0%
20230531 6.42 6.47 6.37 6.43 0.31% 9999.99% 0% 1322564 0.0851 24.78 0.06 0% 0 0% 0 0% 0 0% 0%
20230530 6.38 6.48 6.31 6.41 0.94% 9999.99% 0% 2235810 0.1433 55.12 0.06 0% 0 0% 0 0% 0 0% 0%
20230529 6.46 6.48 6.33 6.35 -1.24% 9999.99% 0% 2219986 0.142 51.55 0.06 0% 0 0% 0 0% 0 0% 0%
20230526 6.5 6.53 6.37 6.43 -0.46% 9999.99% 0% 2150201 0.138 47 0.06 0% 0 0% 0 0% 0 0% 0%
20230525 6.6 6.65 6.46 6.58 -0.15% 9300% 0% 2793129 0.1829 51.05 0.07 0% 0 0% 0 0% 0 0% 0%
20230524 6.63 6.68 6.55 6.59 -0.9% 9314.29% 0% 2420095 0.16 32.91 0.07 0% 0 0% 0 0% 0 0% 0%
20230523 6.7 6.73 6.62 6.65 -0.6% 9400% 0% 3464360 0.2312 40.4 0.07 0% 0 0% 0 0% 0 0% 0%
20230522 6.76 6.77 6.68 6.69 -0.89% 9457.14% 0% 2389510 0.1604 28.34 0.07 0% 0 0% 0 0% 0 0% 0%
20230519 6.85 6.86 6.71 6.75 -2.03% 9542.86% 0% 3535914 0.2388 41.92 0.07 0% 0 0% 0 0% 0 0% 0%
20230518 6.86 6.94 6.76 6.89 0.44% 9742.86% 0% 4252713 0.2912 51.53 0.07 0% 0 0% 0 0% 0 0% 0%
20230517 6.61 6.96 6.58 6.86 3.78% 9700% 0% 6946013 0.4747 86.52 0.07 0% 0 0% 0 0% 0 0% 0%
20230516 6.74 6.74 6.59 6.61 -1.2% 9342.86% 0% 3060002 0.2033 39.51 0.07 0% 0 0% 0 0% 0 0% 0%
20230515 6.6 6.72 6.49 6.69 1.06% 9457.14% 0% 4670512 0.309 59.41 0.07 0% 0 0% 0 0% 0 0% 0%
20230510 7.19 7.19 6.9 6.99 -3.19% 9885.71% 0% 11190667 0.7828 157.82 0.07 0% 0 0% 0 0% 0 0% 0%
20230509 7.1 7.44 7.1 7.22 1.12% 9999.99% 0% 20201525 1.4644 296.58 0.07 0% 0 0% 0 0% 0 0% 0%
20230508 6.67 7.18 6.57 7.14 8.02% 9999.99% 0% 14735340 1.0266 262.98 0.07 0% 0 0% 0 0% 0 0% 0%
20230505 6.63 6.68 6.52 6.61 -0.3% 9342.86% 0% 2784987 0.1835 56.7 0.07 0% 0 0% 0 0% 0 0% 0%
20230504 6.53 6.64 6.46 6.63 1.84% 9371.43% 0% 2897654 0.1905 54.54 0.07 0% 0 0% 0 0% 0 0% 0%
20230428 6.36 6.51 6.32 6.51 2.68% 9999.99% 0% 3009466 0.194 48.36 0.06 0% 0 0% 0 0% 0 0% 0%
20230427 6.36 6.43 6.31 6.34 0% 9999.99% 0% 2212773 0.1408 32.89 0.06 0% 0 0% 0 0% 0 0% 0%
20230426 6.35 6.39 6.29 6.34 0% 9999.99% 0% 2101282 0.1334 30.16 0.06 0% 0 0% 0 0% 0 0% 0%
20230425 6.57 6.63 6.26 6.34 -3.5% 9999.99% 0% 4936935 0.3158 66.38 0.06 0% 0 0% 0 0% 0 0% 0%
20230424 6.72 6.76 6.56 6.57 -1.65% 9285.71% 0% 4138898 0.2751 58.52 0.07 0% 0 0% 0 0% 0 0% 0%
20230421 6.98 7.01 6.68 6.68 -4.43% 9442.86% 0% 6474466 0.4422 92.46 0.07 0% 0 0% 0 0% 0 0% 0%
20230420 7.08 7.08 6.92 6.99 -1.55% 9885.71% 0% 5143432 0.3586 80.25 0.07 0% 0 0% 0 0% 0 0% 0%
20230419 7.12 7.19 7.08 7.1 -0.28% 9999.99% 0% 4365115 0.3109 72.54 0.07 0% 0 0% 0 0% 0 0% 0%
20230418 7.22 7.25 7.07 7.12 -1.25% 9999.99% 0% 5508890 0.3924 90.52 0.07 0% 0 0% 0 0% 0 0% 0%
20230417 7.03 7.21 6.99 7.21 2.56% 9999.99% 0% 9432413 0.6717 159.87 0.07 0% 0 0% 0 0% 0 0% 0%
20230414 6.93 7.08 6.9 7.03 1.88% 9942.86% 0% 6232748 0.4368 120.12 0.07 0% 0 0% 0 0% 0 0% 0%
20230413 6.99 6.99 6.87 6.9 -1% 9757.14% 0% 3249899 0.2253 66.96 0.07 0% 0 0% 0 0% 0 0% 0%
20230412 6.86 7.03 6.83 6.97 2.05% 9857.14% 0% 5379442 0.3739 109.37 0.07 0% 0 0% 0 0% 0 0% 0%
20230411 6.91 6.91 6.8 6.83 -0.44% 9657.14% 0% 3221844 0.2204 68.71 0.07 0% 0 0% 0 0% 0 0% 0%
20230410 6.87 6.95 6.81 6.86 -0.29% 9700% 0% 4555773 0.3126 93.99 0.07 0% 0 0% 0 0% 0 0% 0%
20230407 6.91 6.93 6.85 6.88 0.15% 9728.57% 0% 2362496 0.1624 45.75 0.07 0% 0 0% 0 0% 0 0% 0%
20230406 6.92 6.94 6.81 6.87 -0.58% 9714.29% 0% 3464384 0.238 60.77 0.07 0% 0 0% 0 0% 0 0% 0%
20230404 6.84 6.92 6.76 6.91 1.02% 9771.43% 0% 5656530 0.3882 97.27 0.07 0% 0 0% 0 0% 0 0% 0%
20230403 6.77 6.84 6.71 6.84 1.63% 9671.43% 0% 3616487 0.245 62.92 0.07 0% 0 0% 0 0% 0 0% 0%
20230331 6.72 6.75 6.68 6.73 0.15% 9514.29% 0% 1823427 0.1227 28.96 0.07 0% 0 0% 0 0% 0 0% 0%
20230330 6.72 6.75 6.63 6.72 0% 9500% 0% 2724074 0.1823 40.29 0.07 0% 0 0% 0 0% 0 0% 0%
20230329 6.81 6.84 6.71 6.72 -1.32% 9500% 0% 4138276 0.2796 57.22 0.07 0% 0 0% 0 0% 0 0% 0%
20230328 6.86 6.93 6.81 6.81 -1.3% 9628.57% 0% 3377390 0.2313 44.4 0.07 0% 0 0% 0 0% 0 0% 0%
20230327 6.96 6.96 6.82 6.9 -0.58% 9757.14% 0% 4955223 0.3406 59.77 0.07 0% 0 0% 0 0% 0 0% 0%
20230324 7.09 7.1 6.92 6.94 -1.56% 9814.29% 0% 7151333 0.4982 83.18 0.07 0% 0 0% 0 0% 0 0% 0%
20230323 7.09 7.1 7.02 7.05 -0.28% 9971.43% 0% 4949449 0.3488 61.9 0.07 0% 0 0% 0 0% 0 0% 0%
20230322 7.06 7.11 7.02 7.07 0.14% 9999.99% 0% 3825950 0.2704 41.74 0.07 0% 0 0% 0 0% 0 0% 0%
20230321 6.98 7.11 6.97 7.06 0.86% 9985.71% 0% 4078008 0.287 41.13 0.07 0% 0 0% 0 0% 0 0% 0%
20230320 7.17 7.28 6.96 7 -1.27% 9900% 0% 8667931 0.615 77.96 0.07 0% 0 0% 0 0% 0 0% 0%
20230317 7.04 7.18 7.03 7.09 1.58% 9999.99% 0% 5932174 0.4216 48.75 0.07 0% 0 0% 0 0% 0 0% 0%
20230316 7.14 7.2 6.98 6.98 -3.46% 9871.43% 0% 8141480 0.5751 54.31 0.07 0% 0 0% 0 0% 0 0% 0%
20230315 7.11 7.29 7.05 7.23 2.55% 9999.99% 0% 9071102 0.6514 56.5 0.07 0% 0 0% 0 0% 0 0% 0%
20230314 7.28 7.31 7.03 7.05 -3.69% 9971.43% 0% 10620009 0.7564 66.2 0.07 0% 0 0% 0 0% 0 0% 0%
20230313 7.39 7.49 7.21 7.32 -0.41% 9999.99% 0% 9052443 0.6627 58.08 0.07 0% 0 0% 0 0% 0 0% 0%
20230310 7.3 7.59 7.26 7.35 -0.41% 9999.99% 0% 8370473 0.622 56.76 0.07 0% 0 0% 0 0% 0 0% 0%
20230309 7.58 7.58 7.29 7.38 -3.4% 9999.99% 0% 13216271 0.9772 92.03 0.07 0% 0 0% 0 0% 0 0% 0%
20230308 7.45 7.7 7.43 7.64 2.55% 9450% 0% 10800843 0.8151 79.05 0.08 0% 0 0% 0 0% 0 0% 0%
20230307 7.62 7.76 7.4 7.45 -1.59% 9212.5% 0% 15988229 1.2114 125.33 0.08 0% 0 0% 0 0% 0 0% 0%
20230306 7.79 7.8 7.54 7.57 -2.57% 9362.5% 0% 18192892 1.3915 158.18 0.08 0% 0 0% 0 0% 0 0% 0%
20230303 7.36 7.89 7.31 7.77 4.58% 9612.5% 0% 30635470 2.3592 303.74 0.08 0% 0 0% 0 0% 0 0% 0%
20230302 7.23 7.78 7.18 7.43 2.77% 9999.99% 0% 20101269 1.497 264.82 0.07 0% 0 0% 0 0% 0 0% 0%
20230301 7.12 7.28 7.12 7.23 0.14% 9999.99% 0% 7405799 0.5332 112.9 0.07 0% 0 0% 0 0% 0 0% 0%
20230228 6.97 7.29 6.97 7.22 3.74% 9999.99% 0% 10416767 0.7466 163.95 0.07 0% 0 0% 0 0% 0 0% 0%
20230227 7.03 7.06 6.95 6.96 -1% 9842.86% 0% 3624768 0.2539 60.8 0.07 0% 0 0% 0 0% 0 0% 0%
20230224 7.1 7.1 7.02 7.03 -1.68% 9942.86% 0% 4988450 0.3518 76.68 0.07 0% 0 0% 0 0% 0 0% 0%
20230223 6.93 7.22 6.93 7.15 2.29% 9999.99% 0% 9931704 0.7068 131.79 0.07 0% 0 0% 0 0% 0 0% 0%
20230222 7.03 7.03 6.92 6.99 0.14% 9885.71% 0% 2644586 0.1845 37.01 0.07 0% 0 0% 0 0% 0 0% 0%
20230221 6.97 7.06 6.91 6.98 0.72% 9871.43% 0% 5076063 0.3544 70.59 0.07 0% 0 0% 0 0% 0 0% 0%
20230220 6.77 6.94 6.75 6.93 2.21% 9800% 0% 5343418 0.3676 75.99 0.07 0% 0 0% 0 0% 0 0% 0%
20230217 6.84 6.9 6.77 6.78 -0.88% 9585.71% 0% 3695498 0.2522 53.84 0.07 0% 0 0% 0 0% 0 0% 0%
20230216 7.05 7.09 6.79 6.84 -3.12% 9671.43% 0% 7872074 0.5481 116.18 0.07 0% 0 0% 0 0% 0 0% 0%
20230215 7.04 7.12 6.99 7.06 0.71% 9985.71% 0% 5175813 0.3655 83.86 0.07 0% 0 0% 0 0% 0 0% 0%
20230214 7.09 7.11 6.96 7.01 -0.85% 9914.29% 0% 5275392 0.3701 87.34 0.07 0% 0 0% 0 0% 0 0% 0%
20230213 7.11 7.18 7.02 7.07 -0.14% 9999.99% 0% 9169593 0.6509 160.99 0.07 0% 0 0% 0 0% 0 0% 0%
20230210 6.79 7.09 6.79 7.08 4.42% 9999.99% 0% 15689555 1.1004 285.09 0.07 0% 0 0% 0 0% 0 0% 0%
20230209 6.71 6.8 6.68 6.78 1.04% 9585.71% 0% 4567806 0.3088 104.85 0.07 0% 0 0% 0 0% 0 0% 0%
20230208 6.8 6.8 6.7 6.71 -1.03% 9485.71% 0% 3103693 0.209 75.15 0.07 0% 0 0% 0 0% 0 0% 0%
20230207 6.73 6.78 6.71 6.78 1.04% 9585.71% 0% 2263490 0.1529 57.86 0.07 0% 0 0% 0 0% 0 0% 0%
20230206 6.76 6.79 6.7 6.71 -0.89% 9485.71% 0% 2755125 0.1856 70.93 0.07 0% 0 0% 0 0% 0 0% 0%
20230203 6.76 6.84 6.67 6.77 -0.29% 9571.43% 0% 4205094 0.2829 109.9 0.07 0% 0 0% 0 0% 0 0% 0%
20230202 6.83 6.87 6.74 6.79 0% 9600% 0% 3186559 0.216 92.66 0.07 0% 0 0% 0 0% 0 0% 0%
20230201 6.68 6.8 6.68 6.79 1.49% 9600% 0% 3930955 0.2655 118.3 0.07 0% 0 0% 0 0% 0 0% 0%
20230131 6.68 6.72 6.64 6.69 -0.3% 9457.14% 0% 2810591 0.1875 90 0.07 0% 0 0% 0 0% 0 0% 0%
20230130 6.61 6.73 6.57 6.71 2.6% 9485.71% 0% 7051440 0.4698 228.36 0.07 0% 0 0% 0 0% 0 0% 0%
20230120 6.5 6.55 6.49 6.54 0.93% 9242.86% 0% 2874622 0.1875 108.91 0.07 0% 0 0% 0 0% 0 0% 0%
20230119 6.48 6.53 6.46 6.48 0.31% 9999.99% 0% 2415732 0.1567 77.17 0.06 0% 0 0% 0 0% 0 0% 0%
20230118 6.45 6.48 6.43 6.46 0.31% 9999.99% 0% 1660884 0.1072 61.18 0.06 0% 0 0% 0 0% 0 0% 0%
20230117 6.52 6.52 6.4 6.44 -0.62% 9999.99% 0% 2526832 0.1627 89.47 0.06 0% 0 0% 0 0% 0 0% 0%
20230116 6.41 6.53 6.39 6.48 1.09% 9999.99% 0% 2925099 0.1892 103.15 0.06 0% 0 0% 0 0% 0 0% 0%
20230113 6.42 6.44 6.38 6.41 0.16% 9999.99% 0% 1078988 0.0691 38.86 0.06 0% 0 0% 0 0% 0 0% 0%
20230112 6.49 6.49 6.37 6.4 -0.78% 9999.99% 0% 2293392 0.1469 77.91 0.06 0% 0 0% 0 0% 0 0% 0%
20230111 6.52 6.54 6.44 6.45 -1.07% 9999.99% 0% 1755687 0.1138 59.25 0.06 0% 0 0% 0 0% 0 0% 0%
20230110 6.44 6.56 6.42 6.52 1.24% 9214.29% 0% 2690411 0.1751 89.29 0.07 0% 0 0% 0 0% 0 0% 0%
20230109 6.44 6.48 6.42 6.44 0% 9999.99% 0% 2438126 0.1571 75.33 0.06 0% 0 0% 0 0% 0 0% 0%
20230106 6.44 6.53 6.4 6.44 0.31% 9999.99% 0% 3527444 0.2278 90.52 0.06 0% 0 0% 0 0% 0 0% 0%
20230105 6.38 6.45 6.32 6.42 0.31% 9999.99% 0% 2831535 0.1816 62.59 0.06 0% 0 0% 0 0% 0 0% 0%
20230104 6.36 6.47 6.36 6.4 0.31% 9999.99% 0% 2520875 0.1616 55.9 0.06 0% 0 0% 0 0% 0 0% 0%
20230103 6.24 6.41 6.24 6.38 1.27% 9999.99% 0% 2544425 0.1615 55.36 0.06 0% 0 0% 0 0% 0 0% 0%
20221230 6.33 6.33 6.24 6.3 0.32% 9999.99% 0% 2221757 0.1395 40.4 0.06 0% 0 0% 0 0% 0 0% 0%
20221229 6.35 6.36 6.25 6.28 -1.1% 9999.99% 0% 2755118 0.1737 54.39 0.06 0% 0 0% 0 0% 0 0% 0%
20221228 6.47 6.51 6.32 6.35 -2.01% 9999.99% 0% 2920870 0.1861 58.6 0.06 0% 0 0% 0 0% 0 0% 0%
20221227 6.52 6.6 6.44 6.48 -0.61% 9999.99% 0% 2564583 0.1664 49.91 0.06 0% 0 0% 0 0% 0 0% 0%
20221226 6.42 6.59 6.42 6.52 -1.36% 9214.29% 0% 4345367 0.2831 82.73 0.07 0% 0 0% 0 0% 0 0% 0%
20221223 6.4 6.77 6.17 6.61 1.23% 9999.99% 0% 8988165 0.5829 160.66 0.06 0% 0 0% 0 0% 0 0% 0%
20221222 6.88 6.96 6.5 6.53 0.62% 9228.57% 0% 9251013 0.6213 186.13 0.07 0% 0 0% 0 0% 0 0% 0%
20221221 6.57 6.57 6.45 6.49 -1.22% 9171.43% 0% 2728939 0.1775 57.99 0.07 0% 0 0% 0 0% 0 0% 0%
20221220 6.59 6.65 6.48 6.57 -1.2% 9285.71% 0% 3098928 0.203 62.14 0.07 0% 0 0% 0 0% 0 0% 0%
20221219 6.65 6.79 6.5 6.65 0.3% 9400% 0% 5647582 0.3736 94.97 0.07 0% 0 0% 0 0% 0 0% 0%
20221216 6.75 6.76 6.62 6.63 -1.78% 9371.43% 0% 3052904 0.2036 43.08 0.07 0% 0 0% 0 0% 0 0% 0%
20221215 6.72 6.76 6.68 6.75 0.75% 9542.86% 0% 2317657 0.1559 31.52 0.07 0% 0 0% 0 0% 0 0% 0%
20221214 6.85 6.87 6.64 6.7 -2.33% 9471.43% 0% 5135748 0.3451 57.72 0.07 0% 0 0% 0 0% 0 0% 0%
20221213 6.79 6.88 6.73 6.86 1.18% 9700% 0% 3431182 0.234 41.92 0.07 0% 0 0% 0 0% 0 0% 0%
20221212 6.94 7.01 6.72 6.78 -2.87% 9585.71% 0% 6919258 0.4723 76.97 0.07 0% 0 0% 0 0% 0 0% 0%
20221209 7.03 7.03 6.93 6.98 0% 9871.43% 0% 4373721 0.3048 46.11 0.07 0% 0 0% 0 0% 0 0% 0%
20221208 7.03 7.1 6.95 6.98 -1.13% 9871.43% 0% 4887185 0.3415 44.75 0.07 0% 0 0% 0 0% 0 0% 0%
20221207 7.09 7.14 7.02 7.06 -0.42% 9985.71% 0% 5278182 0.3728 40.88 0.07 0% 0 0% 0 0% 0 0% 0%
20221206 7.25 7.29 7.06 7.09 -3.41% 9999.99% 0% 12028403 0.8608 73.23 0.07 0% 0 0% 0 0% 0 0% 0%
20221205 7.09 7.42 7.02 7.34 4.71% 9999.99% 0% 15857755 1.1499 95.53 0.07 0% 0 0% 0 0% 0 0% 0%
20221202 7.08 7.11 6.97 7.01 -0.99% 9914.29% 0% 5789800 0.407 36.87 0.07 0% 0 0% 0 0% 0 0% 0%
20221201 6.99 7.08 6.93 7.08 1.87% 9999.99% 0% 7442013 0.5222 47.93 0.07 0% 0 0% 0 0% 0 0% 0%
20221130 7.1 7.15 6.95 6.95 -2.8% 9828.57% 0% 8595589 0.6052 57.31 0.07 0% 0 0% 0 0% 0 0% 0%
20221129 7.2 7.22 7.01 7.15 0% 9999.99% 0% 11259531 0.8009 78.74 0.07 0% 0 0% 0 0% 0 0% 0%
20221128 7.03 7.29 6.91 7.15 0% 9999.99% 0% 13652597 0.9762 101.52 0.07 0% 0 0% 0 0% 0 0% 0%
20221125 7.2 7.43 7.1 7.15 -0.42% 9999.99% 0% 18224026 1.3238 149.42 0.07 0% 0 0% 0 0% 0 0% 0%
20221124 7.3 7.45 7.11 7.18 -6.14% 9999.99% 0% 25187594 1.8247 231.02 0.07 0% 0 0% 0 0% 0 0% 0%
20221123 6.77 7.91 6.73 7.65 12.33% 9999.99% 0% 40213917 2.9954 469.21 0.07 0% 0 0% 0 0% 0 0% 0%
20221122 6.44 6.95 6.4 6.81 5.26% 9628.57% 0% 16785500 1.1365 321.21 0.07 0% 0 0% 0 0% 0 0% 0%
20221121 6.44 6.47 6.37 6.47 0.47% 9999.99% 0% 2500833 0.1605 62.1 0.06 0% 0 0% 0 0% 0 0% 0%
20221118 6.54 6.59 6.44 6.44 -1.83% 9100% 0% 4082776 0.2668 98.08 0.07 0% 0 0% 0 0% 0 0% 0%
20221117 6.59 6.61 6.48 6.56 -0.46% 9271.43% 0% 2739886 0.179 65.72 0.07 0% 0 0% 0 0% 0 0% 0%
20221116 6.61 6.66 6.56 6.59 -0.15% 9314.29% 0% 3005679 0.1988 71.69 0.07 0% 0 0% 0 0% 0 0% 0%
20221115 6.52 6.61 6.51 6.6 0.92% 9328.57% 0% 3223057 0.2121 74.35 0.07 0% 0 0% 0 0% 0 0% 0%
20221114 6.59 6.64 6.52 6.54 0.31% 9242.86% 0% 3136249 0.2062 71.5 0.07 0% 0 0% 0 0% 0 0% 0%
20221111 6.52 6.64 6.5 6.52 1.4% 9214.29% 0% 4829462 0.3168 102.4 0.07 0% 0 0% 0 0% 0 0% 0%
20221110 6.51 6.51 6.43 6.43 -1.53% 9999.99% 0% 4005634 0.2588 84.7 0.06 0% 0 0% 0 0% 0 0% 0%
20221109 6.56 6.61 6.51 6.53 -0.15% 9228.57% 0% 2122939 0.1391 46.86 0.07 0% 0 0% 0 0% 0 0% 0%
20221108 6.58 6.63 6.51 6.54 -1.06% 9242.86% 0% 2559472 0.1677 55.04 0.07 0% 0 0% 0 0% 0 0% 0%
20221107 6.58 6.72 6.56 6.61 0.46% 9342.86% 0% 4026905 0.2672 88.09 0.07 0% 0 0% 0 0% 0 0% 0%
20221104 6.53 6.59 6.5 6.58 1.23% 9300% 0% 4241437 0.2781 94.28 0.07 0% 0 0% 0 0% 0 0% 0%
20221103 6.46 6.55 6.41 6.5 0.46% 9999.99% 0% 3493174 0.226 80.63 0.06 0% 0 0% 0 0% 0 0% 0%
20221102 6.4 6.49 6.39 6.47 0.94% 9999.99% 0% 3926518 0.2534 92.59 0.06 0% 0 0% 0 0% 0 0% 0%
20221101 6.36 6.42 6.3 6.41 1.42% 9999.99% 0% 3671564 0.2339 89.21 0.06 0% 0 0% 0 0% 0 0% 0%
20221031 6.01 6.43 6.01 6.32 4.81% 9999.99% 0% 5770429 0.3619 141.72 0.06 0% 0 0% 0 0% 0 0% 0%
20221028 6.3 6.33 6.03 6.03 -5.19% 9950% 0% 4968671 0.3064 125.78 0.06 0% 0 0% 0 0% 0 0% 0%
20221027 6.4 6.44 6.36 6.36 -0.16% 9999.99% 0% 2695326 0.1724 74.1 0.06 0% 0 0% 0 0% 0 0% 0%
20221026 6.28 6.4 6.23 6.37 2.08% 9999.99% 0% 3238920 0.2061 84.71 0.06 0% 0 0% 0 0% 0 0% 0%
20221025 6.26 6.29 6.12 6.24 0.48% 9999.99% 0% 2468079 0.1534 64.04 0.06 0% 0 0% 0 0% 0 0% 0%
20221024 6.33 6.44 6.17 6.21 -1.9% 9999.99% 0% 2695315 0.1704 73.21 0.06 0% 0 0% 0 0% 0 0% 0%
20221021 6.37 6.39 6.31 6.33 -0.47% 9999.99% 0% 1722795 0.1094 49.13 0.06 0% 0 0% 0 0% 0 0% 0%
20221020 6.27 6.43 6.27 6.36 0.79% 9999.99% 0% 2513187 0.1594 72.27 0.06 0% 0 0% 0 0% 0 0% 0%
20221019 6.44 6.44 6.29 6.31 -1.71% 9999.99% 0% 2216185 0.1407 63.93 0.06 0% 0 0% 0 0% 0 0% 0%
20221018 6.55 6.57 6.39 6.42 -0.77% 9999.99% 0% 2816129 0.1814 81.73 0.06 0% 0 0% 0 0% 0 0% 0%
20221017 6.34 6.53 6.34 6.47 1.89% 9999.99% 0% 3871508 0.2502 114.15 0.06 0% 0 0% 0 0% 0 0% 0%
20220720 8.19 8.45 8.14 8.28 0.85% 9999.99% 0% 10855991 0.9002 103.65 0.08 0% 0 0% 0 0% 0 0% 0%
20220719 8.22 8.24 8.11 8.21 0.24% 9999.99% 0% 6816001 0.5576 64.3 0.08 0% 0 0% 0 0% 0 0% 0%
20220718 7.89 8.25 7.86 8.19 3.67% 9999.99% 0% 9229830 0.7515 85.67 0.08 0% 0 0% 0 0% 0 0% 0%
20220715 8.09 8.12 7.86 7.9 -2.23% 9775% 0% 7533400 0.6015 70.24 0.08 0% 0 0% 0 0% 0 0% 0%
20220714 7.8 8.21 7.78 8.08 2.93% 9999.99% 0% 11330149 0.9113 101.8 0.08 0% 0 0% 0 0% 0 0% 0%
20220713 8.06 8.06 7.82 7.85 -2.12% 9712.5% 0% 7926930 0.6264 69.64 0.08 0% 0 0% 0 0% 0 0% 0%
20220712 8.1 8.12 8 8.02 -1.23% 9925% 0% 6526284 0.5244 52.19 0.08 0% 0 0% 0 0% 0 0% 0%
20220711 8.09 8.26 8.03 8.12 1% 9999.99% 0% 6286675 0.5115 47.6 0.08 0% 0 0% 0 0% 0 0% 0%
20220708 8.14 8.18 8.03 8.04 -0.86% 9950% 0% 6279531 0.5078 43.73 0.08 0% 0 0% 0 0% 0 0% 0%
20220707 8.22 8.27 8.1 8.11 -1.34% 9999.99% 0% 7512716 0.6134 47.84 0.08 0% 0 0% 0 0% 0 0% 0%
20220706 8.52 8.52 8.17 8.22 -3.63% 9999.99% 0% 10635950 0.8867 63.63 0.08 0% 0 0% 0 0% 0 0% 0%
20220705 8.65 8.66 8.46 8.53 -1.5% 9377.78% 0% 7705323 0.6581 45.79 0.09 0% 0 0% 0 0% 0 0% 0%
20220704 8.58 8.67 8.52 8.66 0.7% 9522.22% 0% 6308496 0.5426 35.11 0.09 0% 0 0% 0 0% 0 0% 0%
20220701 8.85 8.89 8.58 8.6 -2.49% 9455.56% 0% 11384264 0.9903 62.31 0.09 0% 0 0% 0 0% 0 0% 0%
20220630 8.94 8.98 8.81 8.82 -1.34% 9700% 0% 10729012 0.9538 56.97 0.09 0% 0 0% 0 0% 0 0% 0%
20220629 9.1 9.12 8.8 8.94 -2.08% 9833.33% 0% 18736631 1.6806 97.73 0.09 0% 0 0% 0 0% 0 0% 0%
20220628 9.09 9.26 9.01 9.13 0.77% 9999.99% 0% 13388858 1.2212 65.83 0.09 0% 0 0% 0 0% 0 0% 0%
20220627 9.18 9.19 9.02 9.06 -0.98% 9966.67% 0% 15187758 1.378 69.34 0.09 0% 0 0% 0 0% 0 0% 0%
20220624 9.1 9.28 8.97 9.15 1.33% 9999.99% 0% 18776264 1.7182 82.52 0.09 0% 0 0% 0 0% 0 0% 0%
20220623 8.83 9.05 8.82 9.03 3.44% 9933.33% 0% 19280650 1.7259 79.9 0.09 0% 0 0% 0 0% 0 0% 0%
20220622 8.9 8.94 8.7 8.73 -2.46% 9600% 0% 15065736 1.3251 54.16 0.09 0% 0 0% 0 0% 0 0% 0%
20220621 8.76 9.07 8.63 8.95 2.64% 9844.44% 0% 19650810 1.7413 59.7 0.09 0% 0 0% 0 0% 0 0% 0%
20220620 8.74 8.87 8.7 8.72 -0.11% 9588.89% 0% 11161513 0.9791 26.47 0.09 0% 0 0% 0 0% 0 0% 0%
20220617 9.06 9.06 8.72 8.73 -3.75% 9600% 0% 20829559 1.8404 45.99 0.09 0% 0 0% 0 0% 0 0% 0%
20220616 9.06 9.18 8.99 9.07 -0.33% 9977.78% 0% 15491380 1.4077 32.95 0.09 0% 0 0% 0 0% 0 0% 0%
20220615 8.7 9.35 8.7 9.1 2.71% 9999.99% 0% 33492306 3.0354 64.85 0.09 0% 0 0% 0 0% 0 0% 0%
20220614 9.01 9.09 8.45 8.86 -3.06% 9744.44% 0% 28946931 2.5439 51.34 0.09 0% 0 0% 0 0% 0 0% 0%
20220613 9.28 9.42 8.98 9.14 -1.83% 9999.99% 0% 25296695 2.326 42.78 0.09 0% 0 0% 0 0% 0 0% 0%
20220610 9.33 9.55 9.24 9.31 -1.59% 9999.99% 0% 26570253 2.496 40.16 0.09 0% 0 0% 0 0% 0 0% 0%
20220609 10.31 10.33 9.36 9.46 -9.13% 9360% 0% 46932830 4.5917 61.59 0.1 0% 0 0% 0 0% 0 0% 0%
20220608 10 10.92 9.81 10.41 1.07% 9999.99% 0% 57567262 6.0284 67.83 0.1 0% 0 0% 0 0% 0 0% 0%
20220607 12.22 12.22 10.3 10.3 -18.77% 9263.64% 0% 86507258 9.566 81.44 0.11 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