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益方688382
    4. 返回上一页 刷新
股票代码（例：sh688382）       235条   (进入N益方股票专站) N益方股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 13.65 13.86 13.6 13.75 0.29% 9721.43% 0% 3814983 0.5242 44.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230927 13.46 13.92 13.34 13.71 2.01% 9692.86% 0% 4763846 0.6517 55.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230926 13.66 13.85 13.4 13.44 -0.74% 9500% 0% 6212112 0.846 73.59 0.14 0% 0 0% 0 0% 0 0% 0%
20230925 13.35 13.75 13 13.54 1.2% 9999.99% 0% 8708102 1.1751 102.12 0.13 0% 0 0% 0 0% 0 0% 0%
20230922 13.34 13.58 13.14 13.38 0.22% 9999.99% 0% 6673732 0.8929 76.23 0.13 0% 0 0% 0 0% 0 0% 0%
20230921 13.54 13.95 13.3 13.35 -1.48% 9435.71% 0% 6941372 0.9438 81.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230920 13.22 14.14 13.19 13.55 2.19% 9578.57% 0% 11439209 1.5685 142.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230919 13.15 13.55 13.14 13.26 1.14% 9999.99% 0% 9299072 1.2408 127.47 0.13 0% 0 0% 0 0% 0 0% 0%
20230918 12.48 13.88 12.4 13.11 4.63% 9984.62% 0% 19635233 2.6283 300.15 0.13 0% 0 0% 0 0% 0 0% 0%
20230915 12.23 12.97 12.08 12.53 3.55% 9538.46% 0% 8064773 1.0191 158.48 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 12.18 12.24 11.9 12.1 0.25% 9983.33% 0% 3122783 0.3763 66.82 0.12 0% 0 0% 0 0% 0 0% 0%
20230913 12.41 12.42 11.92 12.07 -2.74% 9958.33% 0% 3907398 0.4738 85.92 0.12 0% 0 0% 0 0% 0 0% 0%
20230912 12.55 12.78 12.2 12.41 -1.66% 9999.99% 0% 6677582 0.8319 143.86 0.12 0% 0 0% 0 0% 0 0% 0%
20230911 12.2 12.75 11.7 12.62 3.27% 9999.99% 0% 11142267 1.3622 241.18 0.12 0% 0 0% 0 0% 0 0% 0%
20230908 12.6 12.67 11.9 12.22 -2.94% 9999.99% 0% 6288158 0.7681 164.29 0.12 0% 0 0% 0 0% 0 0% 0%
20230907 13.08 13.08 12.55 12.59 -3.6% 9584.62% 0% 2654366 0.3379 82.11 0.13 0% 0 0% 0 0% 0 0% 0%
20230906 13.26 13.26 12.97 13.06 -1.88% 9946.15% 0% 1720140 0.2249 54.58 0.13 0% 0 0% 0 0% 0 0% 0%
20230905 13.41 13.51 13.19 13.31 -0.75% 9999.99% 0% 1720070 0.2291 56.05 0.13 0% 0 0% 0 0% 0 0% 0%
20230904 13.6 13.63 13.23 13.41 -0.59% 9999.99% 0% 2218029 0.2961 73.92 0.13 0% 0 0% 0 0% 0 0% 0%
20230901 13.62 13.69 13.42 13.49 -1.39% 9535.71% 0% 1499304 0.2031 53.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230831 14.14 14.14 13.61 13.68 -2.01% 9671.43% 0% 1452381 0.2 53.08 0.14 0% 0 0% 0 0% 0 0% 0%
20230830 13.47 14.32 13.47 13.96 2.35% 9871.43% 0% 4646704 0.6507 173.46 0.14 0% 0 0% 0 0% 0 0% 0%
20230829 12.45 13.72 12.25 13.64 10% 9999.99% 0% 5198167 0.6898 256.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230828 13.81 13.81 12.37 12.4 -2.67% 9438.46% 0% 2921732 0.3783 170.5 0.13 0% 0 0% 0 0% 0 0% 0%
20230825 13.04 13.13 12.71 12.74 -2.38% 9700% 0% 1528736 0.1975 76.67 0.13 0% 0 0% 0 0% 0 0% 0%
20230824 13.04 13.18 12.6 13.05 1.08% 9938.46% 0% 2503297 0.3242 115.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230823 12.95 13.16 12.86 12.91 -0.23% 9830.77% 0% 1506533 0.1958 73.46 0.13 0% 0 0% 0 0% 0 0% 0%
20230822 13.06 13.18 12.78 12.94 -0.84% 9853.85% 0% 1258808 0.1632 59.89 0.13 0% 0 0% 0 0% 0 0% 0%
20230821 13.23 13.24 13.02 13.05 -0.46% 9938.46% 0% 841936 0.1102 36.92 0.13 0% 0 0% 0 0% 0 0% 0%
20230818 13.3 13.52 13.08 13.11 -2.02% 9984.62% 0% 1113023 0.148 44.76 0.13 0% 0 0% 0 0% 0 0% 0%
20230817 13.08 13.38 12.96 13.38 2.29% 9999.99% 0% 1859406 0.246 63.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 13.14 13.46 13.08 13.08 -0.98% 9961.54% 0% 1466219 0.1938 44.94 0.13 0% 0 0% 0 0% 0 0% 0%
20230815 13.23 13.3 13.03 13.21 -0.23% 9999.99% 0% 1664662 0.2197 42.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230814 13.24 13.35 13 13.24 -0.53% 9999.99% 0% 2013605 0.2647 48.41 0.13 0% 0 0% 0 0% 0 0% 0%
20230811 13.19 13.73 13.03 13.31 1.53% 9999.99% 0% 3481523 0.4668 68.62 0.13 0% 0 0% 0 0% 0 0% 0%
20230810 13.29 13.32 13.08 13.11 -1.65% 9984.62% 0% 1787061 0.235 34.38 0.13 0% 0 0% 0 0% 0 0% 0%
20230809 13.25 13.63 13.24 13.33 0.3% 9999.99% 0% 2281012 0.3059 43.02 0.13 0% 0 0% 0 0% 0 0% 0%
20230808 13.47 13.67 13.25 13.29 -1.26% 9999.99% 0% 3296719 0.4408 60.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230807 13.82 13.88 13.4 13.46 -2.89% 9514.29% 0% 3301024 0.4478 62.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230804 14.4 14.5 13.57 13.86 -2.12% 9800% 0% 5350140 0.7406 106.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230803 13.58 14.18 13.51 14.16 3.36% 9999.99% 0% 4794389 0.6634 103.28 0.14 0% 0 0% 0 0% 0 0% 0%
20230802 14.14 14.22 13.37 13.7 -3.11% 9685.71% 0% 7399936 1.0098 168.21 0.14 0% 0 0% 0 0% 0 0% 0%
20230801 14 14.56 13.87 14.14 0% 9999.99% 0% 4245926 0.6028 116.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230731 14.52 15.2 13.76 14.14 -9.59% 9999.99% 0% 11239986 1.5977 337.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230728 14.52 15.85 14.4 15.64 6.9% 9999.99% 0% 4802770 0.7309 219.41 0.15 0% 0 0% 0 0% 0 0% 0%
20230727 14.68 14.86 14.3 14.63 0.76% 9653.33% 0% 3504463 0.5126 181.11 0.15 0% 0 0% 0 0% 0 0% 0%
20230726 14.38 14.74 14.23 14.52 1.11% 9580% 0% 1445532 0.2103 77.51 0.15 0% 0 0% 0 0% 0 0% 0%
20230725 14.38 14.49 14.13 14.36 1.27% 9999.99% 0% 2058804 0.2949 106.37 0.14 0% 0 0% 0 0% 0 0% 0%
20230724 14.13 14.38 13.87 14.18 2.38% 9999.99% 0% 1599887 0.2273 80.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230721 13.87 14.22 13.68 13.85 0.8% 9792.86% 0% 1526855 0.2136 75.78 0.14 0% 0 0% 0 0% 0 0% 0%
20230720 14.32 14.4 13.68 13.74 -3.17% 9714.29% 0% 1645059 0.2305 71.31 0.14 0% 0 0% 0 0% 0 0% 0%
20230719 14.27 14.32 13.92 14.19 -0.56% 9999.99% 0% 1163554 0.1646 47.85 0.14 0% 0 0% 0 0% 0 0% 0%
20230718 14.31 14.6 14.26 14.27 -0.9% 9999.99% 0% 872111 0.1251 30.21 0.14 0% 0 0% 0 0% 0 0% 0%
20230717 14.55 14.55 14.27 14.4 -1.1% 9999.99% 0% 1237793 0.1781 33.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230714 14.89 14.93 14.43 14.56 -0.88% 9606.67% 0% 1606428 0.2343 41.86 0.15 0% 0 0% 0 0% 0 0% 0%
20230713 14.35 14.98 14.25 14.69 2.16% 9693.33% 0% 2170653 0.32 56.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230712 14.61 14.85 14.35 14.38 -2.44% 9486.67% 0% 1373540 0.2 41.27 0.15 0% 0 0% 0 0% 0 0% 0%
20230711 14.78 14.88 14.51 14.74 -0.27% 9726.67% 0% 1877951 0.2759 50.4 0.15 0% 0 0% 0 0% 0 0% 0%
20230710 14.88 15.04 14.65 14.78 0% 9753.33% 0% 1553362 0.2298 47.15 0.15 0% 0 0% 0 0% 0 0% 0%
20230707 14.42 15.41 14.4 14.78 2.5% 9753.33% 0% 4099140 0.6105 121.36 0.15 0% 0 0% 0 0% 0 0% 0%
20230706 14.72 14.75 14.3 14.42 -2.44% 9999.99% 0% 3023612 0.4382 79.54 0.14 0% 0 0% 0 0% 0 0% 0%
20230705 14.61 15.07 14.15 14.78 0% 9753.33% 0% 5641083 0.8265 164.24 0.15 0% 0 0% 0 0% 0 0% 0%
20230704 14.05 16.22 13.76 14.78 4.3% 9753.33% 0% 8509528 1.2831 240.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230703 13.82 14.41 13.47 14.17 3.51% 9999.99% 0% 3131114 0.4409 100.3 0.14 0% 0 0% 0 0% 0 0% 0%
20230630 13.51 13.92 13.43 13.69 1.41% 9678.57% 0% 1951764 0.2675 62.82 0.14 0% 0 0% 0 0% 0 0% 0%
20230629 13.57 13.68 13.32 13.5 0.3% 9542.86% 0% 1549254 0.2093 48.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230628 13.66 13.7 13.24 13.46 -1.46% 9999.99% 0% 1912656 0.2576 54.88 0.13 0% 0 0% 0 0% 0 0% 0%
20230627 13.48 13.69 13.43 13.66 2.09% 9657.14% 0% 1795650 0.2444 46.44 0.14 0% 0 0% 0 0% 0 0% 0%
20230626 13.8 13.86 13.36 13.38 -2.62% 9457.14% 0% 2834147 0.3834 58.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230621 14.16 14.16 13.6 13.74 -2.69% 9714.29% 0% 3740330 0.5151 61.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230620 14.49 14.55 14.1 14.12 -2.08% 9985.71% 0% 3757026 0.5343 64.93 0.14 0% 0 0% 0 0% 0 0% 0%
20230619 14.56 14.65 14.25 14.42 -0.76% 9999.99% 0% 3831198 0.5515 67.07 0.14 0% 0 0% 0 0% 0 0% 0%
20230616 14.3 14.94 14.29 14.53 0.83% 9586.67% 0% 2537663 0.3692 46.5 0.15 0% 0 0% 0 0% 0 0% 0%
20230615 14.45 14.55 14.29 14.41 -0.83% 9999.99% 0% 2019728 0.2906 36.51 0.14 0% 0 0% 0 0% 0 0% 0%
20230614 14.84 14.84 14.44 14.53 -0.95% 9586.67% 0% 2015803 0.294 36.7 0.15 0% 0 0% 0 0% 0 0% 0%
20230613 15 15.27 14.56 14.67 -1.74% 9680% 0% 3468543 0.5124 62.79 0.15 0% 0 0% 0 0% 0 0% 0%
20230612 14.36 15.02 14.33 14.93 3.97% 9853.33% 0% 5671830 0.8345 96.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230609 14.12 14.87 13.89 14.36 1.2% 9999.99% 0% 10596188 1.5181 181.98 0.14 0% 0 0% 0 0% 0 0% 0%
20230608 17.78 17.79 14.18 14.19 -19.92% 9360% 0% 14713921 2.2234 314.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230607 17.48 17.95 17.3 17.72 1.08% 9744.44% 0% 1906546 0.3376 65.78 0.18 0% 0 0% 0 0% 0 0% 0%
20230606 18.41 18.41 17.45 17.53 -4.83% 9638.89% 0% 2897790 0.5156 100.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230605 18.75 18.88 18.22 18.42 -1.02% 9999.99% 0% 1441400 0.2663 54.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230602 18.55 18.78 18.25 18.61 1.2% 9694.74% 0% 1720119 0.3186 64.22 0.19 0% 0 0% 0 0% 0 0% 0%
20230601 18.48 18.8 18.2 18.39 0.49% 9999.99% 0% 1824392 0.3356 73.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230531 18.86 18.94 18.23 18.3 -1.51% 9531.58% 0% 2537748 0.4695 104.65 0.19 0% 0 0% 0 0% 0 0% 0%
20230530 19.35 19.85 18.28 18.58 -5.83% 9678.95% 0% 5636357 1.0562 210.84 0.19 0% 0 0% 0 0% 0 0% 0%
20230529 20.17 20.21 19.26 19.73 -1.25% 9765% 0% 2806885 0.5485 113.67 0.2 0% 0 0% 0 0% 0 0% 0%
20230526 19.71 20.27 19.71 19.98 1.11% 9890% 0% 1471740 0.2942 65.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230525 20.39 20.39 19.5 19.76 -2.13% 9780% 0% 1552727 0.3072 63.81 0.2 0% 0 0% 0 0% 0 0% 0%
20230524 20.4 20.5 19.97 20.19 -2.04% 9995% 0% 1868082 0.3765 75.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230523 20.7 21.57 20.6 20.61 -0.77% 9714.29% 0% 1684836 0.3524 68.57 0.21 0% 0 0% 0 0% 0 0% 0%
20230522 20.47 20.97 20.45 20.77 0.58% 9790.48% 0% 1553728 0.3217 60.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230519 20.59 21.24 19.96 20.65 1.52% 9733.33% 0% 2080325 0.4311 77.09 0.21 0% 0 0% 0 0% 0 0% 0%
20230518 20.48 20.69 20.06 20.34 -0.59% 9999.99% 0% 1291508 0.2629 42.51 0.2 0% 0 0% 0 0% 0 0% 0%
20230517 20.76 21.3 20.29 20.46 -4.08% 9642.86% 0% 2839564 0.5865 83.5 0.21 0% 0 0% 0 0% 0 0% 0%
20230516 20.41 21.54 20.29 21.33 5.44% 9999.99% 0% 4096230 0.8659 122.84 0.21 0% 0 0% 0 0% 0 0% 0%
20230515 19.88 20.33 19.72 20.23 1.3% 9999.99% 0% 1211614 0.2428 35.07 0.2 0% 0 0% 0 0% 0 0% 0%
20230510 19.69 20.07 19.04 19.61 -0.41% 9705% 0% 2788147 0.5449 85.4 0.2 0% 0 0% 0 0% 0 0% 0%
20230509 20.58 20.58 19.65 19.69 -3.62% 9745% 0% 2219036 0.441 57.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230508 21.05 21.17 19.88 20.43 -2.95% 9999.99% 0% 2593957 0.5291 66.25 0.2 0% 0 0% 0 0% 0 0% 0%
20230505 21.96 21.96 20.91 21.05 -3.93% 9923.81% 0% 2290628 0.4852 59.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230504 21.49 22.28 21.4 21.91 1.01% 9859.09% 0% 2627660 0.5734 64.91 0.22 0% 0 0% 0 0% 0 0% 0%
20230428 21 22.07 20.32 21.69 4.68% 9999.99% 0% 4530066 0.9688 97.01 0.21 0% 0 0% 0 0% 0 0% 0%
20230427 19.28 21.16 19.2 20.72 7.47% 9999.99% 0% 5272316 1.075 101.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230426 20.04 20.33 19.18 19.28 -3.55% 9540% 0% 2693452 0.5304 45.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 20.23 20.55 19.5 19.99 -2.73% 9895% 0% 3279759 0.6526 51.74 0.2 0% 0 0% 0 0% 0 0% 0%
20230424 20.9 21.26 20.35 20.55 -1.63% 9685.71% 0% 2387151 0.4959 34.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230421 21.3 21.85 20.89 20.89 -1.88% 9847.62% 0% 3520601 0.7477 44.93 0.21 0% 0 0% 0 0% 0 0% 0%
20230420 21.14 22.12 20.97 21.29 0.42% 9999.99% 0% 3036591 0.6504 36.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230419 21.6 21.86 20.95 21.2 -2.35% 9995.24% 0% 2687139 0.5704 30.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 21.63 22 21.2 21.71 2.12% 9768.18% 0% 5069534 1.0945 57.89 0.22 0% 0 0% 0 0% 0 0% 0%
20230417 22.57 23.65 20.97 21.26 -6.75% 9563.64% 0% 7304165 1.6079 86.79 0.22 0% 0 0% 0 0% 0 0% 0%
20230414 22.04 23.33 21.8 22.8 3.64% 9813.04% 0% 6093097 1.3764 80.85 0.23 0% 0 0% 0 0% 0 0% 0%
20230413 21.64 23.18 21.21 22 2.04% 9900% 0% 8729135 1.9391 121.32 0.22 0% 0 0% 0 0% 0 0% 0%
20230412 21.34 22.3 21 21.56 -1.64% 9700% 0% 6061351 1.3102 92.45 0.22 0% 0 0% 0 0% 0 0% 0%
20230411 22.61 23.56 20.33 21.92 -5.56% 9863.64% 0% 11445105 2.4925 189.94 0.22 0% 0 0% 0 0% 0 0% 0%
20230410 20.38 23.8 19.81 23.21 15.76% 9999.99% 0% 11959243 2.5848 234.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230407 18 20.39 17.98 20.05 12.96% 9925% 0% 10437451 2.0591 238.18 0.2 0% 0 0% 0 0% 0 0% 0%
20230406 16.15 18.19 16.15 17.75 8.9% 9999.99% 0% 7627368 1.3234 184.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230404 15.8 16.42 15.42 16.3 3.16% 9999.99% 0% 4466477 0.7099 117.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230403 16.63 16.63 15.68 15.8 -3.54% 9775% 0% 3959656 0.6309 104.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230331 16.5 16.64 16.31 16.38 0.18% 9999.99% 0% 994353 0.1635 27.12 0.16 0% 0 0% 0 0% 0 0% 0%
20230330 17.06 17.08 16.08 16.35 -2.74% 9999.99% 0% 2721046 0.4477 70.82 0.16 0% 0 0% 0 0% 0 0% 0%
20230329 16.77 17.09 16.67 16.81 -0.12% 9788.24% 0% 1694488 0.2861 44.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230328 17.02 17.2 16.62 16.83 -0.65% 9800% 0% 1918283 0.324 49.52 0.17 0% 0 0% 0 0% 0 0% 0%
20230327 17.22 17.35 16.8 16.94 -1.63% 9864.71% 0% 1888248 0.3201 47.62 0.17 0% 0 0% 0 0% 0 0% 0%
20230324 17.39 17.7 16.98 17.22 -1.03% 9999.99% 0% 1572489 0.2722 41.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230323 18.15 18.19 17.25 17.4 -4.08% 9566.67% 0% 3196312 0.5643 114.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230322 18.1 18.33 17.9 18.14 0.22% 9977.78% 0% 1933813 0.3509 56.29 0.18 0% 0 0% 0 0% 0 0% 0%
20230321 16.98 18.27 16.82 18.1 7.16% 9955.56% 0% 4594678 0.821 135.6 0.18 0% 0 0% 0 0% 0 0% 0%
20230320 17.32 17.49 16.35 16.89 -3.04% 9835.29% 0% 3249012 0.5453 98.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230317 18.08 18.08 17.38 17.42 -2.68% 9577.78% 0% 2579702 0.4552 85.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230316 17.98 18.43 17.51 17.9 1.36% 9844.44% 0% 3247650 0.5867 111.58 0.18 0% 0 0% 0 0% 0 0% 0%
20230315 17.38 18.2 17.38 17.66 2.5% 9711.11% 0% 2705491 0.4844 93.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230314 16.82 17.94 16.82 17.23 2.93% 9999.99% 0% 2980043 0.5204 90.55 0.17 0% 0 0% 0 0% 0 0% 0%
20230313 17.01 17.36 16.64 16.74 -1.59% 9747.06% 0% 1786909 0.3017 56.08 0.17 0% 0 0% 0 0% 0 0% 0%
20230310 17.36 17.56 17.01 17.01 -2.24% 9905.88% 0% 874462 0.1503 28.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230309 17.06 17.44 16.95 17.4 1.52% 9999.99% 0% 1419336 0.2443 46.39 0.17 0% 0 0% 0 0% 0 0% 0%
20230308 17 17.25 16.88 17.14 1.36% 9982.35% 0% 1224801 0.2097 39.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230307 17.25 17.42 16.9 16.91 -1.74% 9847.06% 0% 1749417 0.2991 50.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230306 16.53 17.29 16.49 17.21 4.3% 9999.99% 0% 3194456 0.5428 93.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230303 16.4 17.04 16.4 16.5 0.49% 9605.88% 0% 2126243 0.3557 61.52 0.17 0% 0 0% 0 0% 0 0% 0%
20230302 16.75 16.83 16.3 16.42 -0.61% 9558.82% 0% 2875902 0.4749 81.18 0.17 0% 0 0% 0 0% 0 0% 0%
20230301 17.42 17.49 16.44 16.52 -5.6% 9617.65% 0% 6148743 1.028 170.14 0.17 0% 0 0% 0 0% 0 0% 0%
20230228 17.32 17.93 17.25 17.5 -0.06% 9622.22% 0% 1220836 0.2144 38.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230227 17.91 17.96 17.5 17.51 -2.18% 9627.78% 0% 980963 0.1731 28.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230224 18.18 18.28 17.76 17.9 -1.1% 9844.44% 0% 1305217 0.2342 35.01 0.18 0% 0 0% 0 0% 0 0% 0%
20230223 18.57 18.94 17.86 18.1 -2.58% 9955.56% 0% 2443058 0.4476 62.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230222 17.46 18.87 17.46 18.58 5.21% 9999.99% 0% 4811271 0.8814 118.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230221 17.8 17.8 17.36 17.66 0.34% 9711.11% 0% 1426272 0.2508 34.27 0.18 0% 0 0% 0 0% 0 0% 0%
20230220 17.4 18.1 17.11 17.6 0.92% 9677.78% 0% 3242488 0.5737 72.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230217 17.3 17.79 17.27 17.44 0.06% 9999.99% 0% 2921807 0.51 59.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230216 17.78 18.09 17.25 17.43 -2.68% 9583.33% 0% 3839000 0.6775 66.79 0.18 0% 0 0% 0 0% 0 0% 0%
20230215 18.34 18.46 17.57 17.91 -2.29% 9850% 0% 3644452 0.6515 58.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230214 18.12 18.98 17.71 18.33 1.83% 9999.99% 0% 3951010 0.7262 61.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230213 18.02 18.28 17.51 18 0.28% 9900% 0% 4382054 0.7833 66.65 0.18 0% 0 0% 0 0% 0 0% 0%
20230210 18.73 18.9 17.94 17.95 -4.83% 9872.22% 0% 4166302 0.7612 61.91 0.18 0% 0 0% 0 0% 0 0% 0%
20230209 19.06 19.16 18.6 18.86 -1.15% 9826.32% 0% 3565075 0.6714 56.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230208 18.95 19.61 18.9 19.08 0.69% 9942.11% 0% 3818362 0.7382 61.57 0.19 0% 0 0% 0 0% 0 0% 0%
20230207 18.8 19.12 18.55 18.95 1.61% 9873.68% 0% 4355266 0.8226 70.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230206 18.94 19.16 18.37 18.65 -2.51% 9715.79% 0% 6038383 1.1276 88.11 0.19 0% 0 0% 0 0% 0 0% 0%
20230203 18.17 19.49 17.8 19.13 5.69% 9968.42% 0% 11329960 2.1117 167.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230202 17.1 18.18 17 18.1 7.55% 9955.56% 0% 9511616 1.6998 153.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230201 15 17.1 14.97 16.83 10.87% 9999.99% 0% 8182679 1.3178 136.89 0.16 0% 0 0% 0 0% 0 0% 0%
20230131 14.89 15.2 14.7 15.18 1% 9999.99% 0% 3986986 0.598 68.68 0.15 0% 0 0% 0 0% 0 0% 0%
20230130 15.92 16 14.81 15.03 -4.51% 9920% 0% 8679252 1.3105 154.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230120 15.84 16.34 15.73 15.74 -1.13% 9737.5% 0% 1921837 0.3051 39.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230119 15.51 16.66 15.2 15.92 4.67% 9850% 0% 5183655 0.8355 120.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230118 15.61 15.74 15.21 15.21 -4.22% 9999.99% 0% 2664072 0.4107 52.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230117 17.5 17.5 14.93 15.88 -7.35% 9825% 0% 11280215 1.7917 216.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230116 16 17.5 16 17.14 8.21% 9982.35% 0% 5928914 1.0038 149.68 0.17 0% 0 0% 0 0% 0 0% 0%
20230113 15.13 15.98 15.01 15.84 5.39% 9800% 0% 3629964 0.5697 96.51 0.16 0% 0 0% 0 0% 0 0% 0%
20230112 15.33 15.45 14.94 15.03 -1.25% 9920% 0% 2533533 0.3839 64.52 0.15 0% 0 0% 0 0% 0 0% 0%
20230111 15.28 15.77 15.2 15.22 -0.39% 9999.99% 0% 2380061 0.3678 62.7 0.15 0% 0 0% 0 0% 0 0% 0%
20230110 15.38 15.58 15.2 15.28 -0.84% 9999.99% 0% 2163589 0.3327 58.55 0.15 0% 0 0% 0 0% 0 0% 0%
20230109 14.65 15.62 14.48 15.41 4.76% 9999.99% 0% 4344956 0.663 117.5 0.15 0% 0 0% 0 0% 0 0% 0%
20230106 15.11 15.18 14.6 14.71 -2.58% 9706.67% 0% 3406743 0.5057 96.74 0.15 0% 0 0% 0 0% 0 0% 0%
20230105 14.39 15.32 14.3 15.1 4.14% 9966.67% 0% 4806542 0.7235 147.29 0.15 0% 0 0% 0 0% 0 0% 0%
20230104 13.83 14.55 13.66 14.5 6.38% 9999.99% 0% 6102388 0.869 204.95 0.14 0% 0 0% 0 0% 0 0% 0%
20230103 13.45 13.76 13.3 13.63 2.64% 9635.71% 0% 2507080 0.3407 96.47 0.14 0% 0 0% 0 0% 0 0% 0%
20221230 13.23 13.55 13.1 13.28 -0.38% 9999.99% 0% 1833287 0.2442 79.99 0.13 0% 0 0% 0 0% 0 0% 0%
20221229 12.76 13.58 12.63 13.33 4.47% 9999.99% 0% 4667873 0.6141 170.25 0.13 0% 0 0% 0 0% 0 0% 0%
20221228 12.7 13.01 12.6 12.76 0.47% 9715.38% 0% 2361597 0.3018 91.8 0.13 0% 0 0% 0 0% 0 0% 0%
20221227 12.6 12.87 12.26 12.7 2.58% 9669.23% 0% 2040214 0.2562 65.85 0.13 0% 0 0% 0 0% 0 0% 0%
20221226 12.76 13.01 12.31 12.38 -3.66% 9999.99% 0% 2845348 0.354 86.85 0.12 0% 0 0% 0 0% 0 0% 0%
20221223 12.58 13.1 12.41 12.85 2.88% 9784.62% 0% 2216425 0.2831 68.73 0.13 0% 0 0% 0 0% 0 0% 0%
20221222 12.58 12.88 12.43 12.49 -1.03% 9507.69% 0% 1644414 0.2072 48.97 0.13 0% 0 0% 0 0% 0 0% 0%
20221221 12.71 12.72 12.46 12.62 0% 9607.69% 0% 835382 0.1052 23.6 0.13 0% 0 0% 0 0% 0 0% 0%
20221220 12.95 12.95 12.57 12.62 -1.1% 9607.69% 0% 1542173 0.1948 39.16 0.13 0% 0 0% 0 0% 0 0% 0%
20221219 13.62 13.62 12.68 12.76 -5.2% 9715.38% 0% 3382036 0.437 78.77 0.13 0% 0 0% 0 0% 0 0% 0%
20221216 13.76 13.76 13.45 13.46 -1.75% 9514.29% 0% 1620424 0.2189 32.41 0.14 0% 0 0% 0 0% 0 0% 0%
20221215 13.84 13.97 13.63 13.7 -0.94% 9685.71% 0% 1891946 0.2594 34.21 0.14 0% 0 0% 0 0% 0 0% 0%
20221214 13.57 14.22 13.22 13.83 2.98% 9778.57% 0% 5857864 0.8084 117.37 0.14 0% 0 0% 0 0% 0 0% 0%
20221213 13.7 13.75 13.32 13.43 -2.68% 9999.99% 0% 2997121 0.4042 48.36 0.13 0% 0 0% 0 0% 0 0% 0%
20221212 13.83 14.06 13.59 13.8 0.58% 9757.14% 0% 2049206 0.2824 32.22 0.14 0% 0 0% 0 0% 0 0% 0%
20221209 13.94 14.12 13.69 13.72 -1.01% 9700% 0% 2330904 0.3219 33.97 0.14 0% 0 0% 0 0% 0 0% 0%
20221208 14 14.2 13.64 13.86 -1% 9800% 0% 2741121 0.3777 37.99 0.14 0% 0 0% 0 0% 0 0% 0%
20221207 13.72 14.39 13.57 14 1.67% 9900% 0% 3737779 0.5236 51.45 0.14 0% 0 0% 0 0% 0 0% 0%
20221206 14.06 14.15 13.63 13.77 -1.71% 9735.71% 0% 4203596 0.5815 54.41 0.14 0% 0 0% 0 0% 0 0% 0%
20221205 15.3 15.59 14.01 14.01 -9.38% 9907.14% 0% 10943959 1.5781 143.31 0.14 0% 0 0% 0 0% 0 0% 0%
20221202 14.17 15.6 14.17 15.46 8.11% 9999.99% 0% 7177126 1.0829 95.01 0.15 0% 0 0% 0 0% 0 0% 0%
20221201 14 14.5 13.94 14.3 2.8% 9999.99% 0% 5884214 0.8414 74.98 0.14 0% 0 0% 0 0% 0 0% 0%
20221130 14.83 14.84 13.71 13.91 -5.05% 9835.71% 0% 6705400 0.9395 78.98 0.14 0% 0 0% 0 0% 0 0% 0%
20221129 14.69 15.12 14.55 14.65 1.67% 9666.67% 0% 4879079 0.7197 55.41 0.15 0% 0 0% 0 0% 0 0% 0%
20221128 15.02 15.05 14.23 14.41 -3.81% 9506.67% 0% 7349080 1.0666 76.87 0.15 0% 0 0% 0 0% 0 0% 0%
20221125 15.23 15.23 14.62 14.98 0.27% 9886.67% 0% 5136064 0.7628 53.19 0.15 0% 0 0% 0 0% 0 0% 0%
20221124 15.13 15.5 14.85 14.94 -0.6% 9860% 0% 3863856 0.5851 35 0.15 0% 0 0% 0 0% 0 0% 0%
20221123 15.63 15.65 14.51 15.03 -3.78% 9920% 0% 6583812 0.9859 55.79 0.15 0% 0 0% 0 0% 0 0% 0%
20221122 15.41 16.38 15.41 15.62 0.26% 9662.5% 0% 5792330 0.9158 50.65 0.16 0% 0 0% 0 0% 0 0% 0%
20221121 16 16.18 14.61 15.58 -5.06% 9999.99% 0% 12597586 1.9282 98.99 0.15 0% 0 0% 0 0% 0 0% 0%
20221118 16.57 16.84 16.41 16.41 -0.73% 9552.94% 0% 4276334 0.7085 37.26 0.17 0% 0 0% 0 0% 0 0% 0%
20221117 16.78 17.58 16.21 16.53 -3.22% 9623.53% 0% 7973516 1.3345 68.79 0.17 0% 0 0% 0 0% 0 0% 0%
20221116 16.24 17.47 16.24 17.08 2.58% 9947.06% 0% 11140159 1.8894 94.82 0.17 0% 0 0% 0 0% 0 0% 0%
20221115 16.8 16.95 15.96 16.65 -0.54% 9999.99% 0% 8761050 1.4348 75.44 0.16 0% 0 0% 0 0% 0 0% 0%
20221114 17.48 17.5 16.52 16.74 -4.34% 9747.06% 0% 8588896 1.4559 82.08 0.17 0% 0 0% 0 0% 0 0% 0%
20221111 16.06 18.1 16.04 17.5 10.55% 9999.99% 0% 17090175 2.9749 174.56 0.17 0% 0 0% 0 0% 0 0% 0%
20221110 15.44 16.53 15.43 15.83 2.06% 9793.75% 0% 9740973 1.5568 105.4 0.16 0% 0 0% 0 0% 0 0% 0%
20221109 14.97 15.79 14.68 15.51 3.68% 9999.99% 0% 9617051 1.4771 96.48 0.15 0% 0 0% 0 0% 0 0% 0%
20221108 15.09 16.9 14.64 14.96 1.08% 9250% 0% 15480799 2.4038 167.43 0.16 0% 0 0% 0 0% 0 0% 0%
20221107 14.7 15.6 14.62 14.8 0.68% 9766.67% 0% 9259804 1.3978 114.39 0.15 0% 0 0% 0 0% 0 0% 0%
20221104 14.9 15.09 14.6 14.7 0.2% 9700% 0% 7067748 1.0465 93.63 0.15 0% 0 0% 0 0% 0 0% 0%
20221103 13.58 14.96 13.45 14.67 7.24% 9999.99% 0% 13896781 2.0073 191.02 0.14 0% 0 0% 0 0% 0 0% 0%
20221102 13.39 14.08 13.21 13.68 3.17% 9671.43% 0% 7759529 1.0685 121.6 0.14 0% 0 0% 0 0% 0 0% 0%
20221101 13.53 13.62 13.03 13.26 -0.45% 9999.99% 0% 3075194 0.4059 51.24 0.13 0% 0 0% 0 0% 0 0% 0%
20221031 13.32 13.78 12.88 13.32 0.15% 9999.99% 0% 5974209 0.7989 98.85 0.13 0% 0 0% 0 0% 0 0% 0%
20221028 13.55 13.8 13.12 13.3 -2.56% 9999.99% 0% 6808293 0.9122 119.98 0.13 0% 0 0% 0 0% 0 0% 0%
20221027 12.69 13.92 12.6 13.65 10.98% 9999.99% 0% 15561902 2.0901 298.27 0.13 0% 0 0% 0 0% 0 0% 0%
20221026 11.77 12.68 11.77 12.3 4.5% 9999.99% 0% 4324599 0.5333 102.12 0.12 0% 0 0% 0 0% 0 0% 0%
20221025 12.2 12.2 11.7 11.77 -3.92% 9708.33% 0% 2728298 0.3229 65.67 0.12 0% 0 0% 0 0% 0 0% 0%
20221024 12.19 12.43 12.07 12.25 1.24% 9999.99% 0% 3822676 0.467 99 0.12 0% 0 0% 0 0% 0 0% 0%
20221021 11.64 12.3 11.64 12.1 3.68% 9983.33% 0% 4623180 0.556 127.14 0.12 0% 0 0% 0 0% 0 0% 0%
20221020 11.55 11.9 11.54 11.67 0.6% 9625% 0% 2478047 0.2913 74.04 0.12 0% 0 0% 0 0% 0 0% 0%
20221019 12.2 12.2 11.6 11.6 -2.93% 9566.67% 0% 2762357 0.3255 88.37 0.12 0% 0 0% 0 0% 0 0% 0%
20221018 11.49 12.09 11.3 11.95 4.18% 9858.33% 0% 5120713 0.6007 166.58 0.12 0% 0 0% 0 0% 0 0% 0%
20221017 11.17 11.7 11.13 11.47 2.5% 9999.99% 0% 3339557 0.3838 119.44 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