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井松688251
    4. 返回上一页 刷新
股票代码（例：sh688251）       267条   (进入N井松股票专站) N井松股票成本分析
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 30.11 30.57 29.8 30.1 0.37% 9933.33% 0% 414530 0.1251 56.29 0.3 0% 0 0% 0 0% 0 0% 0%
20230927 29.7 30.31 29.58 29.99 0.2% 9896.67% 0% 465582 0.1399 64.33 0.3 0% 0 0% 0 0% 0 0% 0%
20230926 29.32 30.3 29.12 29.93 2.08% 9876.67% 0% 505701 0.1512 71.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 29.46 30.15 29.06 29.32 -0.58% 9673.33% 0% 401109 0.1184 59.13 0.3 0% 0 0% 0 0% 0 0% 0%
20230922 28.48 29.49 28.48 29.49 2.75% 9999.99% 0% 319179 0.093 46.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230921 29.8 29.8 28.67 28.7 -1.75% 9796.55% 0% 308437 0.0894 43.93 0.29 0% 0 0% 0 0% 0 0% 0%
20230920 29.1 29.55 29.04 29.21 0.17% 9972.41% 0% 320285 0.0939 43.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230919 29.5 29.5 28.82 29.16 -0.03% 9955.17% 0% 351753 0.1024 46.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230918 28.84 29.65 28.5 29.17 1.11% 9958.62% 0% 407097 0.1187 52.76 0.29 0% 0 0% 0 0% 0 0% 0%
20230915 28.74 29.4 28.6 28.85 -0.07% 9848.28% 0% 344585 0.0996 44.86 0.29 0% 0 0% 0 0% 0 0% 0%
20230914 29.6 29.6 28.76 28.87 -1.74% 9855.17% 0% 290624 0.0843 35.51 0.29 0% 0 0% 0 0% 0 0% 0%
20230913 29.98 29.98 29.13 29.38 -1.8% 9999.99% 0% 281423 0.0829 30.82 0.29 0% 0 0% 0 0% 0 0% 0%
20230912 30.08 30.12 29.73 29.92 -0.4% 9873.33% 0% 185484 0.0554 17.29 0.3 0% 0 0% 0 0% 0 0% 0%
20230911 29.85 30.23 29.65 30.04 0.1% 9913.33% 0% 285361 0.0856 23.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230908 29.85 30.39 29.56 30.01 0.7% 9903.33% 0% 371562 0.1116 29.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230907 30.16 30.43 29.66 29.8 -1.19% 9833.33% 0% 411491 0.1231 30.85 0.3 0% 0 0% 0 0% 0 0% 0%
20230906 29.53 30.34 29.53 30.16 0.67% 9953.33% 0% 410969 0.1235 30.33 0.3 0% 0 0% 0 0% 0 0% 0%
20230905 30.31 30.49 29.8 29.96 -0.56% 9886.67% 0% 485248 0.1458 35.39 0.3 0% 0 0% 0 0% 0 0% 0%
20230904 30.51 30.56 29.84 30.13 -0.33% 9943.33% 0% 731432 0.2208 51.11 0.3 0% 0 0% 0 0% 0 0% 0%
20230901 30.6 31.14 29.89 30.23 -1.18% 9976.67% 0% 955686 0.2902 63.97 0.3 0% 0 0% 0 0% 0 0% 0%
20230831 30.45 31.02 30.1 30.59 0.46% 9767.74% 0% 983991 0.3023 58.02 0.31 0% 0 0% 0 0% 0 0% 0%
20230830 29.75 31 29.75 30.45 1.67% 9999.99% 0% 1477247 0.45 90.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230829 28.06 30.09 27.91 29.95 6.02% 9999.99% 0% 1554674 0.4542 100.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230828 28.8 29.1 27.77 28.25 1.29% 9989.29% 0% 647493 0.1834 45.85 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 27.6 28.09 27.1 27.89 -1.8% 9860.71% 0% 664790 0.1835 46.51 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 28.6 28.73 27.6 28.4 -0.18% 9999.99% 0% 887694 0.2487 63.91 0.28 0% 0 0% 0 0% 0 0% 0%
20230823 28.96 28.96 27.9 28.45 -2.17% 9999.99% 0% 803730 0.2274 61.1 0.28 0% 0 0% 0 0% 0 0% 0%
20230822 30.08 30.08 28.15 29.08 -2.68% 9927.59% 0% 1064078 0.3075 85.6 0.29 0% 0 0% 0 0% 0 0% 0%
20230821 29.58 30.12 28.9 29.88 -0.23% 9999.99% 0% 1588136 0.4656 140.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230818 32.9 33.39 29.27 29.95 7.58% 9561.29% 0% 3042240 0.9383 318.05 0.31 0% 0 0% 0 0% 0 0% 0%
20230817 28 28.34 27.03 27.84 0.61% 9842.86% 0% 544135 0.151 69.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230816 27.56 28.35 27.04 27.67 0.4% 9782.14% 0% 287506 0.0803 36.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230815 27.84 27.84 27.2 27.56 -0.25% 9742.86% 0% 206829 0.057 25.29 0.28 0% 0 0% 0 0% 0 0% 0%
20230814 27.86 28 26.82 27.63 -0.86% 9999.99% 0% 343588 0.0941 38.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230811 27.99 28.33 27.83 27.87 -0.43% 9853.57% 0% 287705 0.0806 32.36 0.28 0% 0 0% 0 0% 0 0% 0%
20230810 27.7 28.48 27.7 27.99 0.72% 9896.43% 0% 143193 0.0403 19.85 0.28 0% 0 0% 0 0% 0 0% 0%
20230809 27.85 28.47 27.78 27.79 -1.52% 9825% 0% 171359 0.0479 23.76 0.28 0% 0 0% 0 0% 0 0% 0%
20230808 28.16 28.28 27.83 28.22 0.93% 9978.57% 0% 172644 0.0485 17.2 0.28 0% 0 0% 0 0% 0 0% 0%
20230807 27.91 28.35 27.9 27.96 -0.43% 9885.71% 0% 187688 0.0526 17.88 0.28 0% 0 0% 0 0% 0 0% 0%
20230804 28.46 28.55 28.03 28.08 -0.11% 9928.57% 0% 249463 0.0704 22.15 0.28 0% 0 0% 0 0% 0 0% 0%
20230803 28.3 28.58 28 28.11 -1.58% 9939.29% 0% 315286 0.0889 27.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230802 28.95 28.95 28.36 28.56 -1.11% 9748.28% 0% 314965 0.09 27.3 0.29 0% 0 0% 0 0% 0 0% 0%
20230801 29.28 29.32 28.87 28.88 -0.99% 9858.62% 0% 336288 0.0979 28.06 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 29.5 29.5 28.91 29.17 0.38% 9958.62% 0% 358903 0.1046 29.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230728 28.73 29.33 28.5 29.06 0.28% 9920.69% 0% 383263 0.1116 29.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230727 29.4 29.69 28.86 28.98 -0.79% 9893.1% 0% 359766 0.1049 23.15 0.29 0% 0 0% 0 0% 0 0% 0%
20230726 29.15 29.66 29 29.21 -0.31% 9972.41% 0% 327563 0.0957 21.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230725 28.88 29.57 28.72 29.3 2.77% 9999.99% 0% 273575 0.0798 16.9 0.29 0% 0 0% 0 0% 0 0% 0%
20230724 28.3 28.89 28.08 28.51 -0.07% 9731.03% 0% 184953 0.0528 10.72 0.29 0% 0 0% 0 0% 0 0% 0%
20230721 28.76 28.88 28.15 28.53 -0.21% 9737.93% 0% 333568 0.0951 18.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230720 29.71 29.71 28.55 28.59 -2.85% 9758.62% 0% 371152 0.1077 20.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230719 30.17 30.18 29.25 29.43 -2.45% 9710% 0% 429887 0.1271 24.56 0.3 0% 0 0% 0 0% 0 0% 0%
20230718 29.8 30.34 29.71 30.17 1.24% 9956.67% 0% 338896 0.1021 19.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230717 29.67 30.44 29.49 29.8 -0.23% 9833.33% 0% 320806 0.0958 18.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230714 29.63 30.3 29.23 29.87 1.29% 9856.67% 0% 390407 0.1167 22.3 0.3 0% 0 0% 0 0% 0 0% 0%
20230713 29.3 29.76 29.08 29.49 0.75% 9730% 0% 340047 0.1005 21.9 0.3 0% 0 0% 0 0% 0 0% 0%
20230712 30 30 29.21 29.27 -2.07% 9656.67% 0% 336192 0.0993 20.38 0.3 0% 0 0% 0 0% 0 0% 0%
20230711 29.94 29.94 29.37 29.89 0.57% 9863.33% 0% 218968 0.0652 14.6 0.3 0% 0 0% 0 0% 0 0% 0%
20230710 29.88 30.16 29.51 29.72 -0.67% 9806.67% 0% 294957 0.0877 21.42 0.3 0% 0 0% 0 0% 0 0% 0%
20230707 29.89 30.66 29.65 29.92 0.13% 9873.33% 0% 484765 0.1459 39.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230706 30 30.24 29.49 29.88 0.37% 9860% 0% 365598 0.1094 26.65 0.3 0% 0 0% 0 0% 0 0% 0%
20230705 29.9 30.09 29.52 29.77 -1% 9823.33% 0% 293231 0.0874 23.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230704 29.72 30.27 29.69 30.07 0.4% 9923.33% 0% 342981 0.1031 25.01 0.3 0% 0 0% 0 0% 0 0% 0%
20230703 30.81 31.09 29.91 29.95 -1.8% 9883.33% 0% 534106 0.1609 39.47 0.3 0% 0 0% 0 0% 0 0% 0%
20230630 30.13 30.9 29.86 30.5 2.01% 9738.71% 0% 626941 0.1917 47.89 0.31 0% 0 0% 0 0% 0 0% 0%
20230629 28.69 30.1 28.69 29.9 3.86% 9866.67% 0% 549101 0.163 40.78 0.3 0% 0 0% 0 0% 0 0% 0%
20230628 29.36 29.36 27.8 28.79 -0.38% 9999.99% 0% 360302 0.1024 25.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230627 28.35 29.08 28.12 28.9 2.16% 9865.52% 0% 333162 0.0955 22.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230626 28.33 29 28.14 28.29 -0.14% 9655.17% 0% 527414 0.1504 34.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230621 29.38 29.38 28.29 28.43 -3.04% 9703.45% 0% 384985 0.1105 24.86 0.29 0% 0 0% 0 0% 0 0% 0%
20230620 28.23 29.64 28.21 29.32 0.86% 9999.99% 0% 437019 0.1268 29.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230619 29.3 29.65 28.98 29.07 -0.45% 9924.14% 0% 296757 0.0867 18.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230616 29.38 29.57 28.93 29.2 -0.17% 9968.97% 0% 370376 0.1083 22.68 0.29 0% 0 0% 0 0% 0 0% 0%
20230615 28.7 29.31 28.53 29.25 1.92% 9986.21% 0% 452293 0.1313 27.15 0.29 0% 0 0% 0 0% 0 0% 0%
20230614 28.95 29.03 28.24 28.7 -0.8% 9796.55% 0% 317573 0.0909 17.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230613 28.48 29.2 28.36 28.93 1.58% 9875.86% 0% 489529 0.1414 25.66 0.29 0% 0 0% 0 0% 0 0% 0%
20230612 27.73 28.68 27.58 28.48 2.08% 9999.99% 0% 469480 0.1328 23.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230609 27.74 28.28 27.5 27.9 0.54% 9864.29% 0% 528843 0.1476 24.95 0.28 0% 0 0% 0 0% 0 0% 0%
20230608 29.37 29.67 27.63 27.75 -5.55% 9810.71% 0% 1151864 0.3255 50.05 0.28 0% 0 0% 0 0% 0 0% 0%
20230607 29.29 29.9 28.81 29.38 0.31% 9999.99% 0% 377717 0.111 15.22 0.29 0% 0 0% 0 0% 0 0% 0%
20230606 30.16 30.56 29.29 29.29 -2.88% 9663.33% 0% 734887 0.2184 24.47 0.3 0% 0 0% 0 0% 0 0% 0%
20230605 30.5 30.62 30.07 30.16 -0.3% 9953.33% 0% 443165 0.1345 14.49 0.3 0% 0 0% 0 0% 0 0% 0%
20230602 30.45 31.31 30.17 30.25 -1.72% 9983.33% 0% 562546 0.1715 17.37 0.3 0% 0 0% 0 0% 0 0% 0%
20230601 29.6 31.1 29.17 30.78 3.57% 9999.99% 0% 820740 0.2481 43.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230531 30.14 30.14 29.35 29.72 -0.9% 9806.67% 0% 557196 0.166 29.05 0.3 0% 0 0% 0 0% 0 0% 0%
20230530 31.18 31.2 29.49 29.99 -1.58% 9896.67% 0% 845714 0.2535 19.92 0.3 0% 0 0% 0 0% 0 0% 0%
20230529 30.78 31.59 30.4 30.47 -1.46% 9729.03% 0% 868406 0.2672 20.84 0.31 0% 0 0% 0 0% 0 0% 0%
20230526 31.6 31.96 30.53 30.92 -5.39% 9874.19% 0% 1601213 0.4978 39.37 0.31 0% 0 0% 0 0% 0 0% 0%
20230525 32.5 33.4 31 32.68 -3% 9999.99% 0% 2452495 0.7938 64.34 0.32 0% 0 0% 0 0% 0 0% 0%
20230524 29.83 34.88 29.8 33.69 11.82% 9999.99% 0% 3710007 1.2289 101.73 0.33 0% 0 0% 0 0% 0 0% 0%
20230523 29.05 31.8 28.9 30.13 3.61% 9619.35% 0% 1809140 0.553 44.68 0.31 0% 0 0% 0 0% 0 0% 0%
20230522 28.88 29.64 28.76 29.08 1.11% 9927.59% 0% 543903 0.1582 9.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230519 28.2 29.2 28.01 28.76 1.3% 9817.24% 0% 704145 0.2026 12.14 0.29 0% 0 0% 0 0% 0 0% 0%
20230518 27.98 28.97 27.41 28.39 2.9% 9999.99% 0% 891447 0.2531 15.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230517 26.5 28.37 26.43 27.59 4.03% 9753.57% 0% 690883 0.1905 11.58 0.28 0% 0 0% 0 0% 0 0% 0%
20230516 26.21 26.75 26.21 26.52 -0.41% 9722.22% 0% 156950 0.0416 2.35 0.27 0% 0 0% 0 0% 0 0% 0%
20230515 26.02 26.69 25.7 26.63 1.76% 9999.99% 0% 371632 0.0973 4.95 0.26 0% 0 0% 0 0% 0 0% 0%
20230510 26.47 26.69 25.94 26.55 1.57% 9999.99% 0% 282424 0.0748 21.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230509 26.98 27 26.02 26.14 -2.61% 9953.85% 0% 396286 0.1048 3.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230508 26.71 27.2 26.58 26.84 0.52% 9840.74% 0% 396136 0.1064 2.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230505 27.49 27.71 26.4 26.7 -2.16% 9788.89% 0% 855691 0.2285 4.44 0.27 0% 0 0% 0 0% 0 0% 0%
20230504 27.21 27.82 27.18 27.29 0.29% 9999.99% 0% 406042 0.1116 21.61 0.27 0% 0 0% 0 0% 0 0% 0%
20230428 26.45 27.4 26.45 27.21 2.87% 9977.78% 0% 505720 0.137 25.95 0.27 0% 0 0% 0 0% 0 0% 0%
20230427 26.5 26.98 26.11 26.45 -1.01% 9696.3% 0% 670953 0.1783 33.61 0.27 0% 0 0% 0 0% 0 0% 0%
20230426 27.5 27.5 24.9 26.72 -8.37% 9999.99% 0% 1988490 0.5113 96.95 0.26 0% 0 0% 0 0% 0 0% 0%
20230425 30.21 30.22 28.88 29.16 -3.51% 9955.17% 0% 508814 0.1496 31.59 0.29 0% 0 0% 0 0% 0 0% 0%
20230424 30.7 30.96 30.11 30.22 -1.95% 9973.33% 0% 374214 0.1136 24.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230421 31.95 32.35 30.68 30.82 -3.57% 9841.94% 0% 625266 0.1958 37.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230420 32.88 32.88 31.61 31.96 -2.65% 9887.5% 0% 653165 0.2091 37.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230419 33.33 33.33 32.71 32.83 -0.97% 9848.48% 0% 472789 0.1556 28.21 0.33 0% 0 0% 0 0% 0 0% 0%
20230418 34.12 34.12 33.01 33.15 -2.84% 9945.45% 0% 546545 0.1823 33.08 0.33 0% 0 0% 0 0% 0 0% 0%
20230417 34.67 34.98 33.85 34.12 -1.39% 9935.29% 0% 507175 0.1734 31.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230414 34.22 34.7 33.72 34.6 1.29% 9999.99% 0% 472477 0.1623 29.4 0.34 0% 0 0% 0 0% 0 0% 0%
20230413 35 35.3 34.16 34.16 -3.39% 9660% 0% 554926 0.1917 34.91 0.35 0% 0 0% 0 0% 0 0% 0%
20230412 34.35 35.36 34.03 35.36 3.18% 9999.99% 0% 844543 0.2941 54.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230411 34.39 34.95 33.54 34.27 -0.35% 9979.41% 0% 823705 0.2812 53.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230410 36.29 36.29 34.31 34.39 -5.78% 9725.71% 0% 1629912 0.5771 103.43 0.35 0% 0 0% 0 0% 0 0% 0%
20230407 35.26 37.02 34.89 36.5 3.63% 9999.99% 0% 2179872 0.7876 150.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230406 34.58 35.6 34.37 35.22 1.5% 9962.86% 0% 707741 0.2483 53.59 0.35 0% 0 0% 0 0% 0 0% 0%
20230404 34.87 35.49 34.51 34.7 -0.49% 9814.29% 0% 475416 0.1655 35.41 0.35 0% 0 0% 0 0% 0 0% 0%
20230403 34.19 34.87 34.02 34.87 1.45% 9862.86% 0% 619536 0.2145 44.94 0.35 0% 0 0% 0 0% 0 0% 0%
20230331 34.69 34.88 33.85 34.37 0.44% 9999.99% 0% 637836 0.2196 45.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230330 34.15 34.71 33.81 34.22 0.15% 9964.71% 0% 600474 0.2062 43.05 0.34 0% 0 0% 0 0% 0 0% 0%
20230329 34.63 35.13 34.12 34.17 -1.1% 9662.86% 0% 386981 0.1336 27.67 0.35 0% 0 0% 0 0% 0 0% 0%
20230328 35.47 35.78 34.52 34.55 -2.59% 9771.43% 0% 541902 0.189 39.25 0.35 0% 0 0% 0 0% 0 0% 0%
20230327 34.2 36.2 34.16 35.47 3.77% 9999.99% 0% 1398099 0.495 99.85 0.35 0% 0 0% 0 0% 0 0% 0%
20230324 34.06 34.27 33.75 34.18 0.74% 9952.94% 0% 527584 0.1794 39.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230323 33.86 34.5 33.6 33.93 -0.26% 9879.41% 0% 379814 0.1291 27.33 0.34 0% 0 0% 0 0% 0 0% 0%
20230322 33 34.3 33 34.02 2.75% 9905.88% 0% 565291 0.1911 46.77 0.34 0% 0 0% 0 0% 0 0% 0%
20230321 32.39 33.11 32.39 33.11 1.81% 9933.33% 0% 291361 0.0957 24.28 0.33 0% 0 0% 0 0% 0 0% 0%
20230320 32.46 32.81 32.11 32.52 -0.25% 9999.99% 0% 282404 0.0916 24 0.32 0% 0 0% 0 0% 0 0% 0%
20230317 32.21 32.83 32.21 32.6 0.9% 9778.79% 0% 296290 0.0965 26.04 0.33 0% 0 0% 0 0% 0 0% 0%
20230316 33.1 33.1 32.27 32.31 -2.39% 9690.91% 0% 434129 0.1412 37 0.33 0% 0 0% 0 0% 0 0% 0%
20230315 33.22 33.66 33 33.1 -0.15% 9930.3% 0% 375634 0.1251 29.64 0.33 0% 0 0% 0 0% 0 0% 0%
20230314 33.68 33.69 32.41 33.15 -1.54% 9945.45% 0% 561123 0.1856 43.42 0.33 0% 0 0% 0 0% 0 0% 0%
20230313 33.73 33.98 33 33.67 -0.18% 9802.94% 0% 384378 0.129 31.04 0.34 0% 0 0% 0 0% 0 0% 0%
20230310 33.75 34.09 33.31 33.73 0% 9820.59% 0% 455843 0.1539 36.74 0.34 0% 0 0% 0 0% 0 0% 0%
20230309 33.31 33.84 33.12 33.73 1.29% 9820.59% 0% 300169 0.1006 23.84 0.34 0% 0 0% 0 0% 0 0% 0%
20230308 32.66 33.42 32.48 33.3 1.99% 9990.91% 0% 326169 0.108 23.78 0.33 0% 0 0% 0 0% 0 0% 0%
20230307 33.51 33.87 32.56 32.65 -3.46% 9793.94% 0% 571752 0.1889 40.24 0.33 0% 0 0% 0 0% 0 0% 0%
20230306 34.04 34.25 33.5 33.82 -0.21% 9847.06% 0% 422472 0.1429 30.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230303 34.07 34.55 33.55 33.89 -1.31% 9867.65% 0% 723450 0.2457 50.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230302 33.4 35.85 33.35 34.34 3.12% 9711.43% 0% 1463496 0.5105 106.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230301 32.65 33.44 32.65 33.3 2.05% 9990.91% 0% 485984 0.1609 35.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230228 33.5 33.5 32.2 32.63 0.09% 9787.88% 0% 538866 0.1754 38.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230227 33.12 33.12 32.41 32.6 -1.54% 9778.79% 0% 290229 0.0947 20.57 0.33 0% 0 0% 0 0% 0 0% 0%
20230224 32.66 33.18 32.5 33.11 1.1% 9933.33% 0% 280677 0.0924 19.74 0.33 0% 0 0% 0 0% 0 0% 0%
20230223 32.69 33.04 32.48 32.75 -0.4% 9824.24% 0% 420807 0.1381 29.75 0.33 0% 0 0% 0 0% 0 0% 0%
20230222 32.7 32.99 32.51 32.88 0% 9863.64% 0% 220953 0.0724 15.67 0.33 0% 0 0% 0 0% 0 0% 0%
20230221 33.19 33.25 32.65 32.88 -1.08% 9863.64% 0% 400032 0.1318 29.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230220 33.7 33.7 33 33.24 -0.03% 9972.73% 0% 765608 0.2537 55.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230217 33.11 33.87 33.11 33.25 0.24% 9679.41% 0% 333907 0.1121 25.7 0.34 0% 0 0% 0 0% 0 0% 0%
20230216 34.71 34.75 33.1 33.17 -4.55% 9655.88% 0% 564371 0.1916 44.12 0.34 0% 0 0% 0 0% 0 0% 0%
20230215 35 35 34.58 34.75 -0.06% 9828.57% 0% 233468 0.0811 19.16 0.35 0% 0 0% 0 0% 0 0% 0%
20230214 34.95 35.2 34.63 34.77 0.23% 9834.29% 0% 293442 0.1023 23.21 0.35 0% 0 0% 0 0% 0 0% 0%
20230213 34.64 35.18 34.52 34.69 0.12% 9811.43% 0% 310380 0.1078 24.61 0.35 0% 0 0% 0 0% 0 0% 0%
20230210 35.39 35.6 34.51 34.65 -2.12% 9800% 0% 352079 0.1229 27.66 0.35 0% 0 0% 0 0% 0 0% 0%
20230209 34.48 35.72 34.13 35.4 2.97% 9999.99% 0% 663970 0.2334 48.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230208 35.25 35.25 34.14 34.38 -1.21% 9999.99% 0% 379506 0.1307 28.23 0.34 0% 0 0% 0 0% 0 0% 0%
20230207 33.98 34.88 33.78 34.8 1.9% 9999.99% 0% 552512 0.19 42.8 0.34 0% 0 0% 0 0% 0 0% 0%
20230206 33.93 34.45 33.65 34.15 0.65% 9944.12% 0% 309009 0.1055 24.22 0.34 0% 0 0% 0 0% 0 0% 0%
20230203 34 34.18 33.55 33.93 0.18% 9879.41% 0% 300846 0.1019 23.56 0.34 0% 0 0% 0 0% 0 0% 0%
20230202 33.97 34.25 33.73 33.87 -0.32% 9861.76% 0% 357047 0.1212 27.48 0.34 0% 0 0% 0 0% 0 0% 0%
20230201 33.3 34.18 33.3 33.98 1.8% 9894.12% 0% 374810 0.1268 28.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230131 32.6 33.61 32.38 33.38 1.92% 9999.99% 0% 441633 0.1462 34.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230130 32.61 33.31 32.61 32.75 1.05% 9824.24% 0% 525591 0.1733 40.91 0.33 0% 0 0% 0 0% 0 0% 0%
20230120 32.96 32.98 32.23 32.41 1.57% 9721.21% 0% 450254 0.1469 35.45 0.33 0% 0 0% 0 0% 0 0% 0%
20230119 31.95 32.11 31.53 31.91 0.28% 9871.88% 0% 198083 0.0631 25.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230118 31.9 32.18 31.62 31.82 0.35% 9843.75% 0% 230616 0.0736 17.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230117 30.61 32.19 30.61 31.71 3.59% 9809.38% 0% 649161 0.205 45.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230116 30.04 30.75 29.91 30.61 1.83% 9774.19% 0% 345281 0.1057 22.89 0.31 0% 0 0% 0 0% 0 0% 0%
20230113 30.16 30.25 29.89 30.06 0.64% 9920% 0% 123542 0.0371 8.21 0.3 0% 0 0% 0 0% 0 0% 0%
20230112 29.86 30.26 29.8 29.87 0.13% 9856.67% 0% 159677 0.0479 10.76 0.3 0% 0 0% 0 0% 0 0% 0%
20230111 30.85 31.08 29.83 29.83 -2.87% 9843.33% 0% 412188 0.1248 27.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230110 30.69 30.95 30.59 30.71 0.2% 9806.45% 0% 207308 0.0637 14.03 0.31 0% 0 0% 0 0% 0 0% 0%
20230109 30.63 31.11 30.53 30.65 0.07% 9787.1% 0% 245126 0.0754 16.03 0.31 0% 0 0% 0 0% 0 0% 0%
20230106 30.59 30.9 30.39 30.63 -0.1% 9780.65% 0% 340846 0.1046 22.77 0.31 0% 0 0% 0 0% 0 0% 0%
20230105 31.31 31.31 30.49 30.66 -0.29% 9790.32% 0% 595215 0.1826 40.68 0.31 0% 0 0% 0 0% 0 0% 0%
20230104 30.95 31.23 30.45 30.75 0.39% 9819.35% 0% 178889 0.0551 13.21 0.31 0% 0 0% 0 0% 0 0% 0%
20230103 29.73 30.64 29.35 30.63 3.03% 9999.99% 0% 239215 0.0725 18.1 0.3 0% 0 0% 0 0% 0 0% 0%
20221230 30 30.08 29.59 29.73 0% 9810% 0% 182681 0.0545 27.6 0.3 0% 0 0% 0 0% 0 0% 0%
20221229 30.5 30.58 29.65 29.73 -1.65% 9810% 0% 208060 0.0625 15.87 0.3 0% 0 0% 0 0% 0 0% 0%
20221228 31.09 31.09 30.12 30.23 -2.77% 9651.61% 0% 131998 0.0403 10.33 0.31 0% 0 0% 0 0% 0 0% 0%
20221227 30.95 31.33 30.3 31.09 1.73% 9929.03% 0% 226715 0.0699 19 0.31 0% 0 0% 0 0% 0 0% 0%
20221226 29.99 30.89 29.69 30.56 2.93% 9999.99% 0% 177760 0.0541 15.45 0.3 0% 0 0% 0 0% 0 0% 0%
20221223 29.77 30.34 29.57 29.69 -1.17% 9796.67% 0% 147535 0.0442 13.44 0.3 0% 0 0% 0 0% 0 0% 0%
20221222 30.95 30.95 29.61 30.04 -2.05% 9913.33% 0% 270230 0.0817 23.98 0.3 0% 0 0% 0 0% 0 0% 0%
20221221 30.95 31.44 30.51 30.67 -1.79% 9793.55% 0% 151321 0.0466 13.83 0.31 0% 0 0% 0 0% 0 0% 0%
20221220 31.65 31.65 30.88 31.23 0.32% 9974.19% 0% 118058 0.037 10.55 0.31 0% 0 0% 0 0% 0 0% 0%
20221219 32.1 32.31 31.13 31.13 -4.01% 9941.94% 0% 258489 0.0814 21.31 0.31 0% 0 0% 0 0% 0 0% 0%
20221216 33.32 33.65 32.33 32.43 -4.22% 9727.27% 0% 402606 0.1321 31.92 0.33 0% 0 0% 0 0% 0 0% 0%
20221215 33.32 34.49 33.08 33.86 2.36% 9858.82% 0% 355099 0.1195 26.66 0.34 0% 0 0% 0 0% 0 0% 0%
20221214 33.5 33.96 33 33.08 -1.93% 9924.24% 0% 283794 0.0946 30.02 0.33 0% 0 0% 0 0% 0 0% 0%
20221213 34.37 34.37 33.72 33.73 -1.37% 9820.59% 0% 179228 0.0608 12.1 0.34 0% 0 0% 0 0% 0 0% 0%
20221212 34.23 34.55 34.03 34.2 -1.3% 9958.82% 0% 244971 0.0838 16.52 0.34 0% 0 0% 0 0% 0 0% 0%
20221209 34.98 34.98 34.11 34.65 -0.4% 9999.99% 0% 266482 0.0916 17.58 0.34 0% 0 0% 0 0% 0 0% 0%
20221208 34.25 35.17 33.81 34.79 -0.23% 9840% 0% 213997 0.0744 14.73 0.35 0% 0 0% 0 0% 0 0% 0%
20221207 35.31 35.31 34.74 34.87 -1.25% 9862.86% 0% 279613 0.0977 19.43 0.35 0% 0 0% 0 0% 0 0% 0%
20221206 35.09 35.8 34.9 35.31 -2.13% 9988.57% 0% 464637 0.1634 31.58 0.35 0% 0 0% 0 0% 0 0% 0%
20221205 36.07 36.65 35.26 36.08 0.03% 9922.22% 0% 586858 0.2096 40.72 0.36 0% 0 0% 0 0% 0 0% 0%
20221202 35.5 36.34 35.5 36.07 1.18% 9919.44% 0% 499087 0.1797 36.23 0.36 0% 0 0% 0 0% 0 0% 0%
20221201 35.13 35.74 34.24 35.65 4.64% 9999.99% 0% 787961 0.2765 55.84 0.35 0% 0 0% 0 0% 0 0% 0%
20221130 34.25 34.38 33.9 34.07 -0.67% 9920.59% 0% 260222 0.0887 18.2 0.34 0% 0 0% 0 0% 0 0% 0%
20221129 34.18 34.7 34.1 34.3 0.32% 9988.24% 0% 299899 0.1031 21.38 0.34 0% 0 0% 0 0% 0 0% 0%
20221128 35.45 35.45 34 34.19 -4.18% 9955.88% 0% 527546 0.1815 36.48 0.34 0% 0 0% 0 0% 0 0% 0%
20221125 36.46 36.5 35.61 35.68 -1.76% 9811.11% 0% 238537 0.0857 17.34 0.36 0% 0 0% 0 0% 0 0% 0%
20221124 35.9 36.48 35.2 36.32 2.08% 9988.89% 0% 465549 0.1673 32.23 0.36 0% 0 0% 0 0% 0 0% 0%
20221123 35.86 36.25 34.86 35.58 -0.78% 9999.99% 0% 470454 0.1665 32.03 0.35 0% 0 0% 0 0% 0 0% 0%
20221122 36.11 36.38 35.65 35.86 -0.69% 9861.11% 0% 497859 0.1797 35.49 0.36 0% 0 0% 0 0% 0 0% 0%
20221121 35.11 36.18 34.8 36.11 1.58% 9999.99% 0% 420015 0.1486 30.03 0.35 0% 0 0% 0 0% 0 0% 0%
20221118 35.11 36.66 35.11 35.55 0.45% 9775% 0% 767320 0.2769 55.77 0.36 0% 0 0% 0 0% 0 0% 0%
20221117 35.45 35.45 34.71 35.39 0.11% 9999.99% 0% 302002 0.1058 21.6 0.35 0% 0 0% 0 0% 0 0% 0%
20221116 35 36.13 35 35.35 1.29% 9719.44% 0% 509538 0.181 35.91 0.36 0% 0 0% 0 0% 0 0% 0%
20221115 33.58 34.9 33.42 34.9 3.87% 9999.99% 0% 569644 0.1965 38.71 0.34 0% 0 0% 0 0% 0 0% 0%
20221114 34.78 34.93 33.4 33.6 -3.14% 9782.35% 0% 497179 0.1688 32.34 0.34 0% 0 0% 0 0% 0 0% 0%
20221111 35.5 35.78 34.65 34.69 -0.8% 9811.43% 0% 482394 0.169 30.56 0.35 0% 0 0% 0 0% 0 0% 0%
20221110 34.75 35.81 34.7 34.97 0.34% 9891.43% 0% 523215 0.1843 31.39 0.35 0% 0 0% 0 0% 0 0% 0%
20221109 35.28 35.58 34.83 34.85 -1.72% 9857.14% 0% 301326 0.1063 17.14 0.35 0% 0 0% 0 0% 0 0% 0%
20221108 35.52 35.79 35.09 35.46 -0.98% 9999.99% 0% 348626 0.1232 18.9 0.35 0% 0 0% 0 0% 0 0% 0%
20221107 36.18 36.48 35.52 35.81 -1.02% 9847.22% 0% 484099 0.1736 26.45 0.36 0% 0 0% 0 0% 0 0% 0%
20221104 36.47 36.47 35.73 36.18 -0.33% 9950% 0% 563047 0.2031 30.81 0.36 0% 0 0% 0 0% 0 0% 0%
20221103 35.36 36.3 34.7 36.3 2.6% 9983.33% 0% 589185 0.2097 32.75 0.36 0% 0 0% 0 0% 0 0% 0%
20221102 35.15 35.72 35 35.38 0.6% 9999.99% 0% 429271 0.1521 24.61 0.35 0% 0 0% 0 0% 0 0% 0%
20221101 34.98 35.28 34.23 35.17 1.91% 9948.57% 0% 445438 0.1553 24.9 0.35 0% 0 0% 0 0% 0 0% 0%
20221031 34.33 35.5 34.1 34.51 0.32% 9760% 0% 695866 0.2418 38.72 0.35 0% 0 0% 0 0% 0 0% 0%
20221028 34.47 34.53 32.91 34.4 -0.58% 9999.99% 0% 803153 0.2704 45.28 0.34 0% 0 0% 0 0% 0 0% 0%
20221027 35.88 35.99 34.5 34.6 -2.4% 9785.71% 0% 489920 0.1718 30.34 0.35 0% 0 0% 0 0% 0 0% 0%
20221026 34.49 36.08 34.03 35.45 4.54% 9999.99% 0% 1027013 0.3641 67.07 0.35 0% 0 0% 0 0% 0 0% 0%
20221025 34.3 34.66 33.01 33.91 -0.99% 9873.53% 0% 413750 0.1402 27.52 0.34 0% 0 0% 0 0% 0 0% 0%
20221024 34.12 35.23 33.6 34.25 1.27% 9685.71% 0% 635105 0.2193 43.84 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 33.62 33.83 33.01 33.82 0.89% 9847.06% 0% 251428 0.0844 18.19 0.34 0% 0 0% 0 0% 0 0% 0%
20221020 33.27 34.19 32.71 33.52 0.09% 9999.99% 0% 319730 0.107 24.21 0.33 0% 0 0% 0 0% 0 0% 0%
20221019 34.09 34.09 33.45 33.49 -1.99% 9750% 0% 286918 0.0967 22.61 0.34 0% 0 0% 0 0% 0 0% 0%
20221018 34.6 34.6 33.81 34.17 -0.38% 9950% 0% 337487 0.115 28.56 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 33.12 34.38 33.12 34.3 2.79% 9988.24% 0% 491359 0.1665 45.26 0.34 0% 0 0% 0 0% 0 0% 0%
20220720 43.55 46.18 43.02 45.61 5.41% 9999.99% 0% 2501102 1.1203 97.62 0.45 0% 0 0% 0 0% 0 0% 0%
20220719 43.48 43.68 42.81 43.27 -0.78% 9962.79% 0% 1139358 0.4915 43.58 0.43 0% 0 0% 0 0% 0 0% 0%
20220718 43.09 45.1 43.09 43.61 1.44% 9811.36% 0% 2013053 0.8863 79.65 0.44 0% 0 0% 0 0% 0 0% 0%
20220715 42.9 43.68 42.42 42.99 0.23% 9897.67% 0% 1661327 0.7151 65.59 0.43 0% 0 0% 0 0% 0 0% 0%
20220714 39.95 43.31 39.91 42.89 7.01% 9999.99% 0% 2726404 1.1518 113.16 0.42 0% 0 0% 0 0% 0 0% 0%
20220713 40.11 40.77 39.81 40.08 1.16% 9920% 0% 861622 0.3474 36.83 0.4 0% 0 0% 0 0% 0 0% 0%
20220712 42 42.4 39.5 39.62 -5.78% 9563.41% 0% 1355068 0.5551 56.39 0.41 0% 0 0% 0 0% 0 0% 0%
20220711 41.8 42.18 41.21 42.05 0.74% 9911.9% 0% 1126308 0.4703 45.14 0.42 0% 0 0% 0 0% 0 0% 0%
20220708 42.97 43.45 41.74 41.74 -2.86% 9838.1% 0% 1752141 0.7416 69.25 0.42 0% 0 0% 0 0% 0 0% 0%
20220707 43.44 44.27 42.28 42.97 -0.88% 9893.02% 0% 2271701 0.9761 92.73 0.43 0% 0 0% 0 0% 0 0% 0%
20220706 42.1 44.41 41.78 43.35 2.87% 9752.27% 0% 3038485 1.3253 130.7 0.44 0% 0 0% 0 0% 0 0% 0%
20220705 43.7 43.8 41.8 42.14 -2.77% 9700% 0% 1996946 0.8524 87.75 0.43 0% 0 0% 0 0% 0 0% 0%
20220704 42.93 45.5 42.61 43.34 2.1% 9750% 0% 2746371 1.2041 123.3 0.44 0% 0 0% 0 0% 0 0% 0%
20220701 41.8 42.85 41.15 42.45 1.51% 9999.99% 0% 1791554 0.7547 81.61 0.42 0% 0 0% 0 0% 0 0% 0%
20220630 41.4 42.2 41.12 41.82 0.77% 9857.14% 0% 1666997 0.6938 74.61 0.42 0% 0 0% 0 0% 0 0% 0%
20220629 43.88 43.88 41.5 41.5 -4.64% 9780.95% 0% 2424088 1.0262 110.21 0.42 0% 0 0% 0 0% 0 0% 0%
20220628 41.15 44.49 41.01 43.52 5.25% 9999.99% 0% 3461851 1.4938 164.61 0.43 0% 0 0% 0 0% 0 0% 0%
20220627 40.55 41.37 40.17 41.35 2.63% 9985.37% 0% 2084568 0.8504 98.4 0.41 0% 0 0% 0 0% 0 0% 0%
20220624 40.99 41 40.1 40.29 0.45% 9972.5% 0% 1644588 0.6656 73.26 0.4 0% 0 0% 0 0% 0 0% 0%
20220623 38.9 40.23 38.9 40.11 2.24% 9927.5% 0% 1517952 0.6032 60.81 0.4 0% 0 0% 0 0% 0 0% 0%
20220622 41 41.35 39.1 39.23 -4.48% 9707.5% 0% 2138564 0.8506 71.86 0.4 0% 0 0% 0 0% 0 0% 0%
20220621 40.35 41.26 39.8 41.07 2.29% 9917.07% 0% 2245320 0.9164 65.78 0.41 0% 0 0% 0 0% 0 0% 0%
20220620 40.35 41.19 40.03 40.15 -0.1% 9937.5% 0% 1750886 0.7075 41.71 0.4 0% 0 0% 0 0% 0 0% 0%
20220617 38.98 40.66 38.6 40.19 1.88% 9947.5% 0% 1914692 0.7681 42.14 0.4 0% 0 0% 0 0% 0 0% 0%
20220616 39.5 40.3 39.31 39.45 0.03% 9762.5% 0% 1763895 0.7014 35.57 0.4 0% 0 0% 0 0% 0 0% 0%
20220615 39.3 39.73 38.7 39.44 1% 9999.99% 0% 1820030 0.7158 33.12 0.39 0% 0 0% 0 0% 0 0% 0%
20220614 40.66 40.66 38.25 39.05 -4.31% 9912.82% 0% 2565811 1.0037 41.97 0.39 0% 0 0% 0 0% 0 0% 0%
20220613 41.91 42.45 40.18 40.81 -3.18% 9853.66% 0% 2944242 1.2193 45.7 0.41 0% 0 0% 0 0% 0 0% 0%
20220610 42 43.16 41.4 42.15 -1.75% 9935.71% 0% 3449694 1.457 48.3 0.42 0% 0 0% 0 0% 0 0% 0%
20220609 46 46.51 42.49 42.9 -13.39% 9650% 0% 5785733 2.5586 72.2 0.44 0% 0 0% 0 0% 0 0% 0%
20220608 48.38 53.59 48.38 49.53 2.38% 9611.76% 0% 5691651 2.893 71.72 0.51 0% 0 0% 0 0% 0 0% 0%
20220607 51.01 53.87 48.2 48.38 -13.24% 9386.27% 0% 7594934 3.8613 75.81 0.51 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