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. 诺诚健华688428
    4. 返回上一页 刷新
股票代码（例：sh688428）       235条   (进入诺诚健华股票专站) 诺诚健华股票成本分析
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 10.21 10.34 10.12 10.32 0.39% 9999.99% 0% 3237252 0.333 66.31 0.1 0% 0 0% 0 0% 0 0% 0%
20230927 10.18 10.33 10.11 10.28 1.28% 9999.99% 0% 3055622 0.3133 61.91 0.1 0% 0 0% 0 0% 0 0% 0%
20230926 10.25 10.32 10.12 10.15 -0.29% 9999.99% 0% 3272409 0.335 62.95 0.1 0% 0 0% 0 0% 0 0% 0%
20230925 10 10.3 9.98 10.18 1.39% 9999.99% 0% 5251712 0.5356 96.37 0.1 0% 0 0% 0 0% 0 0% 0%
20230922 9.63 10.07 9.52 10.04 4.04% 9940% 0% 5095131 0.5022 84.41 0.1 0% 0 0% 0 0% 0 0% 0%
20230921 9.71 9.74 9.56 9.65 -1.13% 9550% 0% 2844951 0.2738 48.09 0.1 0% 0 0% 0 0% 0 0% 0%
20230920 9.91 9.93 9.7 9.76 -1.71% 9660% 0% 3226968 0.3153 54.32 0.1 0% 0 0% 0 0% 0 0% 0%
20230919 10.19 10.25 9.88 9.93 -1.88% 9830% 0% 3559179 0.3565 60.1 0.1 0% 0 0% 0 0% 0 0% 0%
20230918 10.01 10.34 9.95 10.12 0.8% 9999.99% 0% 6241770 0.6345 106.67 0.1 0% 0 0% 0 0% 0 0% 0%
20230915 9.82 10.23 9.82 10.04 1.31% 9940% 0% 9210228 0.9256 160.34 0.1 0% 0 0% 0 0% 0 0% 0%
20230914 9.83 10 9.73 9.91 -0.2% 9810% 0% 3660305 0.3609 71.1 0.1 0% 0 0% 0 0% 0 0% 0%
20230913 10.14 10.14 9.73 9.93 -1.39% 9830% 0% 5564126 0.5489 107.42 0.1 0% 0 0% 0 0% 0 0% 0%
20230912 10.34 10.34 10.02 10.07 -2.61% 9970% 0% 5226189 0.5301 95.58 0.1 0% 0 0% 0 0% 0 0% 0%
20230911 9.96 10.49 9.91 10.34 4.02% 9999.99% 0% 9028826 0.9319 165.87 0.1 0% 0 0% 0 0% 0 0% 0%
20230908 9.72 9.94 9.64 9.94 1.64% 9840% 0% 2378220 0.2331 45.07 0.1 0% 0 0% 0 0% 0 0% 0%
20230907 10.03 10.03 9.68 9.78 -2.2% 9680% 0% 4092149 0.401 75.17 0.1 0% 0 0% 0 0% 0 0% 0%
20230906 10.18 10.18 9.86 10 -1.77% 9900% 0% 4913248 0.4892 89.38 0.1 0% 0 0% 0 0% 0 0% 0%
20230905 10.29 10.38 10.13 10.18 -0.2% 9999.99% 0% 3716298 0.3797 72.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230904 10.21 10.38 10.14 10.2 0% 9999.99% 0% 4316038 0.4402 82.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230901 10.37 10.37 10.11 10.2 0% 9999.99% 0% 2349618 0.24 47.56 0.1 0% 0 0% 0 0% 0 0% 0%
20230831 10.33 10.43 10.18 10.2 -1.92% 9999.99% 0% 3653230 0.374 73.97 0.1 0% 0 0% 0 0% 0 0% 0%
20230830 10.78 10.92 10.18 10.4 -3.35% 9999.99% 0% 9191000 0.9549 195.81 0.1 0% 0 0% 0 0% 0 0% 0%
20230829 10.24 10.81 10.13 10.76 4.87% 9681.82% 0% 5571728 0.592 122.95 0.11 0% 0 0% 0 0% 0 0% 0%
20230828 10.99 10.99 10.22 10.26 0.1% 9227.27% 0% 4393032 0.4622 107.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230825 10.29 10.43 10.11 10.25 -0.77% 9999.99% 0% 3750839 0.3859 113.59 0.1 0% 0 0% 0 0% 0 0% 0%
20230824 9.96 10.5 9.91 10.33 4.24% 9999.99% 0% 5118197 0.5244 159.7 0.1 0% 0 0% 0 0% 0 0% 0%
20230823 10.07 10.07 9.91 9.91 -1.98% 9810% 0% 2419046 0.2412 81.33 0.1 0% 0 0% 0 0% 0 0% 0%
20230822 10.17 10.19 9.85 10.11 0% 9999.99% 0% 4947268 0.4934 135.78 0.1 0% 0 0% 0 0% 0 0% 0%
20230821 10.21 10.26 10.08 10.11 -1.17% 9999.99% 0% 2170632 0.2204 53.2 0.1 0% 0 0% 0 0% 0 0% 0%
20230818 10.35 10.45 10.21 10.23 -1.25% 9999.99% 0% 2733329 0.2822 54.6 0.1 0% 0 0% 0 0% 0 0% 0%
20230817 10.27 10.36 10.15 10.36 0.88% 9999.99% 0% 2482982 0.2548 48.34 0.1 0% 0 0% 0 0% 0 0% 0%
20230816 10.29 10.43 10.22 10.27 -0.39% 9999.99% 0% 2266420 0.2341 44.15 0.1 0% 0 0% 0 0% 0 0% 0%
20230815 10.42 10.42 10.2 10.31 -0.39% 9999.99% 0% 2396553 0.2469 41.84 0.1 0% 0 0% 0 0% 0 0% 0%
20230814 10.36 10.4 10.15 10.35 0.39% 9999.99% 0% 2487626 0.2554 39.33 0.1 0% 0 0% 0 0% 0 0% 0%
20230811 10.42 10.52 10.28 10.31 -0.77% 9999.99% 0% 3058363 0.3175 43.37 0.1 0% 0 0% 0 0% 0 0% 0%
20230810 10.4 10.46 10.29 10.39 -0.38% 9999.99% 0% 2265879 0.2353 29.43 0.1 0% 0 0% 0 0% 0 0% 0%
20230809 10.29 10.78 10.26 10.43 1.26% 9381.82% 0% 8506539 0.8933 106.41 0.11 0% 0 0% 0 0% 0 0% 0%
20230808 10.64 10.72 10.26 10.3 -3.2% 9999.99% 0% 9103616 0.9517 123.71 0.1 0% 0 0% 0 0% 0 0% 0%
20230807 11.42 11.42 10.56 10.64 -6.91% 9572.73% 0% 11444095 1.2353 175.98 0.11 0% 0 0% 0 0% 0 0% 0%
20230804 11.42 11.5 11.3 11.43 0.35% 9999.99% 0% 3344627 0.381 59.27 0.11 0% 0 0% 0 0% 0 0% 0%
20230803 11.31 11.42 11.3 11.39 0.71% 9999.99% 0% 2283117 0.2597 39.75 0.11 0% 0 0% 0 0% 0 0% 0%
20230802 11.65 11.78 11.2 11.31 -2.92% 9999.99% 0% 7186894 0.8154 125.54 0.11 0% 0 0% 0 0% 0 0% 0%
20230801 11.96 12.16 11.56 11.65 -2.51% 9608.33% 0% 6565591 0.7746 131.88 0.12 0% 0 0% 0 0% 0 0% 0%
20230731 12.57 12.59 11.9 11.95 -4.93% 9858.33% 0% 8557244 1.0401 198.17 0.12 0% 0 0% 0 0% 0 0% 0%
20230728 11.79 12.67 11.67 12.57 6.26% 9999.99% 0% 8541256 1.0575 238.71 0.12 0% 0 0% 0 0% 0 0% 0%
20230727 11.84 11.92 11.62 11.83 -0.08% 9758.33% 0% 4655615 0.548 154.86 0.12 0% 0 0% 0 0% 0 0% 0%
20230726 11.91 11.95 11.73 11.84 -0.08% 9766.67% 0% 1441183 0.1708 48.06 0.12 0% 0 0% 0 0% 0 0% 0%
20230725 12.05 12.18 11.81 11.85 -0.75% 9775% 0% 2537467 0.3021 82.75 0.12 0% 0 0% 0 0% 0 0% 0%
20230724 11.63 12.06 11.45 11.94 3.74% 9850% 0% 5423586 0.646 178.16 0.12 0% 0 0% 0 0% 0 0% 0%
20230721 11.29 11.61 11.15 11.51 2.58% 9999.99% 0% 4220678 0.4852 149.97 0.11 0% 0 0% 0 0% 0 0% 0%
20230720 11.39 11.4 11.2 11.22 -0.62% 9999.99% 0% 1850449 0.2091 69.59 0.11 0% 0 0% 0 0% 0 0% 0%
20230719 11.4 11.46 11.26 11.29 -1.22% 9999.99% 0% 1826653 0.2071 68.01 0.11 0% 0 0% 0 0% 0 0% 0%
20230718 11.65 11.65 11.4 11.43 -1.04% 9999.99% 0% 1723839 0.1981 61.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230717 11.5 11.76 11.41 11.55 -0.52% 9525% 0% 2015519 0.2328 57.65 0.12 0% 0 0% 0 0% 0 0% 0%
20230714 11.86 11.87 11.6 11.61 -1.44% 9575% 0% 1554343 0.1817 40.19 0.12 0% 0 0% 0 0% 0 0% 0%
20230713 11.34 12.05 11.33 11.78 3.88% 9716.67% 0% 4652362 0.546 112.23 0.12 0% 0 0% 0 0% 0 0% 0%
20230712 11.46 11.5 11.32 11.34 -1.05% 9999.99% 0% 2291151 0.2609 52.89 0.11 0% 0 0% 0 0% 0 0% 0%
20230711 11.6 11.61 11.4 11.46 0% 9999.99% 0% 2574154 0.2955 56.28 0.11 0% 0 0% 0 0% 0 0% 0%
20230710 11.58 11.75 11.42 11.46 -1.38% 9450% 0% 2145779 0.247 44.78 0.12 0% 0 0% 0 0% 0 0% 0%
20230707 11.79 11.92 11.57 11.62 -1.44% 9583.33% 0% 2180130 0.2554 41.83 0.12 0% 0 0% 0 0% 0 0% 0%
20230706 11.8 12.07 11.76 11.79 -1.34% 9725% 0% 2326635 0.2763 42.59 0.12 0% 0 0% 0 0% 0 0% 0%
20230705 12.35 12.35 11.92 11.95 -3.47% 9858.33% 0% 3308097 0.3979 55.6 0.12 0% 0 0% 0 0% 0 0% 0%
20230704 12.12 12.68 11.86 12.38 2.48% 9999.99% 0% 7875700 0.9754 130.74 0.12 0% 0 0% 0 0% 0 0% 0%
20230703 11.55 12.18 11.43 12.08 4.59% 9966.67% 0% 5956910 0.7132 91.16 0.12 0% 0 0% 0 0% 0 0% 0%
20230630 11.6 11.76 11.38 11.55 -0.6% 9525% 0% 4601955 0.531 70.89 0.12 0% 0 0% 0 0% 0 0% 0%
20230629 11.32 11.66 11.26 11.62 2.47% 9583.33% 0% 5803779 0.6676 90.79 0.12 0% 0 0% 0 0% 0 0% 0%
20230628 11.6 11.6 11.16 11.34 -1.39% 9999.99% 0% 4426252 0.5006 70.12 0.11 0% 0 0% 0 0% 0 0% 0%
20230627 11 11.56 10.98 11.5 3.98% 9999.99% 0% 5287270 0.6022 86.46 0.11 0% 0 0% 0 0% 0 0% 0%
20230626 10.98 11.17 10.52 11.06 -2.81% 9954.55% 0% 7588346 0.8267 120.2 0.11 0% 0 0% 0 0% 0 0% 0%
20230621 11.42 11.54 11.33 11.38 -0.26% 9999.99% 0% 3637296 0.4152 65.15 0.11 0% 0 0% 0 0% 0 0% 0%
20230620 12.2 12.32 11.25 11.41 -6.7% 9408.33% 0% 9883317 1.1497 182.72 0.12 0% 0 0% 0 0% 0 0% 0%
20230619 12.08 12.3 11.91 12.23 0.41% 9999.99% 0% 3661698 0.4437 81.9 0.12 0% 0 0% 0 0% 0 0% 0%
20230616 11.75 12.48 11.68 12.18 5.09% 9999.99% 0% 10969095 1.3387 249.21 0.12 0% 0 0% 0 0% 0 0% 0%
20230615 11.56 11.71 11.42 11.59 0.35% 9558.33% 0% 3262653 0.3774 85.5 0.12 0% 0 0% 0 0% 0 0% 0%
20230614 11.6 11.84 11.48 11.55 -0.35% 9525% 0% 3597779 0.4174 96.49 0.12 0% 0 0% 0 0% 0 0% 0%
20230613 11.84 11.97 11.52 11.59 -1.45% 9558.33% 0% 3916275 0.4575 108.6 0.12 0% 0 0% 0 0% 0 0% 0%
20230612 11.98 12.06 11.73 11.76 -2% 9700% 0% 2990153 0.3538 79.2 0.12 0% 0 0% 0 0% 0 0% 0%
20230609 11.45 12.01 11.36 12 4.8% 9900% 0% 4472771 0.5274 114.97 0.12 0% 0 0% 0 0% 0 0% 0%
20230608 11.75 11.77 11.4 11.45 -2.05% 9441.67% 0% 3530455 0.4069 86.59 0.12 0% 0 0% 0 0% 0 0% 0%
20230607 11.87 11.95 11.61 11.69 -1.02% 9641.67% 0% 3643237 0.4267 87.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230606 12.05 12.15 11.78 11.81 -2.24% 9741.67% 0% 2441411 0.291 60.71 0.12 0% 0 0% 0 0% 0 0% 0%
20230605 12.24 12.34 12.02 12.08 -1.63% 9966.67% 0% 2858135 0.3462 71.05 0.12 0% 0 0% 0 0% 0 0% 0%
20230602 12.23 12.59 12.14 12.28 0.41% 9999.99% 0% 3100790 0.3831 79.9 0.12 0% 0 0% 0 0% 0 0% 0%
20230601 12.31 12.32 12 12.23 0.25% 9999.99% 0% 2430263 0.2962 61.47 0.12 0% 0 0% 0 0% 0 0% 0%
20230531 12.22 12.34 12.02 12.2 -0.16% 9999.99% 0% 2378234 0.2899 56.32 0.12 0% 0 0% 0 0% 0 0% 0%
20230530 12.5 12.57 11.88 12.22 -1.69% 9999.99% 0% 5666515 0.6874 128.08 0.12 0% 0 0% 0 0% 0 0% 0%
20230529 12.68 12.88 12.3 12.43 -1.43% 9461.54% 0% 3691608 0.464 86.63 0.13 0% 0 0% 0 0% 0 0% 0%
20230526 12.42 12.74 12.2 12.61 2.02% 9999.99% 0% 5125836 0.637 115.5 0.12 0% 0 0% 0 0% 0 0% 0%
20230525 12.7 12.85 12.17 12.36 -2.52% 9999.99% 0% 4569590 0.565 94.78 0.12 0% 0 0% 0 0% 0 0% 0%
20230524 12.9 12.9 12.51 12.68 -1.71% 9653.85% 0% 2579320 0.327 56.07 0.13 0% 0 0% 0 0% 0 0% 0%
20230523 13.2 13.27 12.87 12.9 -1.38% 9823.08% 0% 2863279 0.3732 61.98 0.13 0% 0 0% 0 0% 0 0% 0%
20230522 13.35 13.38 13 13.08 -1.43% 9961.54% 0% 2275705 0.2984 45.51 0.13 0% 0 0% 0 0% 0 0% 0%
20230519 13.18 13.55 13.01 13.27 1.22% 9999.99% 0% 3292697 0.4387 65.1 0.13 0% 0 0% 0 0% 0 0% 0%
20230518 13.55 13.7 13.02 13.11 -3.6% 9984.62% 0% 4667273 0.6188 88.58 0.13 0% 0 0% 0 0% 0 0% 0%
20230517 13.93 14.04 13.49 13.6 -2.3% 9614.29% 0% 3775759 0.5174 72.93 0.14 0% 0 0% 0 0% 0 0% 0%
20230516 14.04 14.44 13.85 13.92 -0.71% 9842.86% 0% 4454940 0.6308 89.6 0.14 0% 0 0% 0 0% 0 0% 0%
20230515 13.85 14.14 13.54 14.02 0.72% 9914.29% 0% 4394552 0.6081 85.01 0.14 0% 0 0% 0 0% 0 0% 0%
20230510 12.5 13.59 12.48 12.8 2.4% 9746.15% 0% 8280094 1.0805 152.46 0.13 0% 0 0% 0 0% 0 0% 0%
20230509 12.69 12.73 12.45 12.5 -1.73% 9515.38% 0% 3255817 0.4102 59.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230508 12.89 12.95 12.43 12.72 -0.31% 9684.62% 0% 3831104 0.4841 69.55 0.13 0% 0 0% 0 0% 0 0% 0%
20230505 13.33 13.38 12.67 12.76 -4.13% 9715.38% 0% 6879207 0.8814 124.34 0.13 0% 0 0% 0 0% 0 0% 0%
20230504 13.24 13.64 13.21 13.31 0.3% 9999.99% 0% 3422884 0.458 66.33 0.13 0% 0 0% 0 0% 0 0% 0%
20230428 13.48 13.74 13.15 13.27 -1.56% 9999.99% 0% 4444560 0.5963 79.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230427 13.64 13.84 13.4 13.48 -0.37% 9528.57% 0% 4996936 0.6784 76.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230426 13.6 13.76 13.44 13.53 -0.51% 9564.29% 0% 3218686 0.4369 42.74 0.14 0% 0 0% 0 0% 0 0% 0%
20230425 14.32 14.32 13.44 13.6 -3.95% 9614.29% 0% 5547640 0.7618 71.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230424 14.49 14.83 14 14.16 -1.26% 9999.99% 0% 4962637 0.715 61.46 0.14 0% 0 0% 0 0% 0 0% 0%
20230421 14.35 14.82 14.32 14.34 -0.28% 9460% 0% 4571081 0.6652 51.97 0.15 0% 0 0% 0 0% 0 0% 0%
20230420 14.41 14.72 14.22 14.38 -0.21% 9999.99% 0% 3090667 0.4463 30.58 0.14 0% 0 0% 0 0% 0 0% 0%
20230419 14.41 14.58 14.15 14.41 0.63% 9999.99% 0% 4491042 0.6454 39.62 0.14 0% 0 0% 0 0% 0 0% 0%
20230418 14.5 14.8 14.21 14.32 -1.17% 9999.99% 0% 4914210 0.7068 41.91 0.14 0% 0 0% 0 0% 0 0% 0%
20230417 14.92 15 14.37 14.49 -3.66% 9560% 0% 7272535 1.0634 62.53 0.15 0% 0 0% 0 0% 0 0% 0%
20230414 15.05 15.39 14.61 15.04 0.67% 9926.67% 0% 13176319 1.9787 118.17 0.15 0% 0 0% 0 0% 0 0% 0%
20230413 14 15.46 13.78 14.94 5.43% 9860% 0% 13983273 2.0677 133.79 0.15 0% 0 0% 0 0% 0 0% 0%
20230412 14.4 14.48 13.93 14.17 -0.56% 9999.99% 0% 6707763 0.9504 67.94 0.14 0% 0 0% 0 0% 0 0% 0%
20230411 14.4 14.48 13.9 14.25 -0.77% 9999.99% 0% 12037308 1.7078 114.03 0.14 0% 0 0% 0 0% 0 0% 0%
20230410 14.18 14.5 13.86 14.36 1.2% 9999.99% 0% 13184620 1.8764 134.82 0.14 0% 0 0% 0 0% 0 0% 0%
20230407 13.17 14.26 13.13 14.19 9.83% 9999.99% 0% 17927179 2.4894 197.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230406 12.38 13.29 12.11 12.92 5.56% 9838.46% 0% 16882639 2.1722 195.14 0.13 0% 0 0% 0 0% 0 0% 0%
20230404 11.85 12.3 11.85 12.24 3.64% 9999.99% 0% 9732480 1.1768 122.36 0.12 0% 0 0% 0 0% 0 0% 0%
20230403 11.78 11.95 11.52 11.81 -0.25% 9741.67% 0% 7491905 0.8779 92.27 0.12 0% 0 0% 0 0% 0 0% 0%
20230331 11.51 12.1 11.51 11.84 2.25% 9766.67% 0% 7108630 0.8424 90.37 0.12 0% 0 0% 0 0% 0 0% 0%
20230330 11.41 11.75 11.31 11.58 1.76% 9550% 0% 6098570 0.7044 77.81 0.12 0% 0 0% 0 0% 0 0% 0%
20230329 11.52 11.53 11.25 11.38 -0.52% 9999.99% 0% 5532444 0.6285 70.62 0.11 0% 0 0% 0 0% 0 0% 0%
20230328 11.64 12.55 11.34 11.44 0.18% 9433.33% 0% 16262705 1.9302 204.29 0.12 0% 0 0% 0 0% 0 0% 0%
20230327 11.28 11.56 11.28 11.42 1.33% 9999.99% 0% 5473572 0.6254 70.94 0.11 0% 0 0% 0 0% 0 0% 0%
20230324 11.27 11.48 11.21 11.27 -0.09% 9999.99% 0% 4924929 0.558 64.42 0.11 0% 0 0% 0 0% 0 0% 0%
20230323 11.59 11.59 11.2 11.28 -2.42% 9999.99% 0% 9132173 1.0349 123.62 0.11 0% 0 0% 0 0% 0 0% 0%
20230322 11.5 11.65 11.47 11.56 0.43% 9533.33% 0% 5610204 0.6491 77.98 0.12 0% 0 0% 0 0% 0 0% 0%
20230321 11.46 11.77 11.36 11.51 0.7% 9999.99% 0% 9489309 1.0906 134.34 0.11 0% 0 0% 0 0% 0 0% 0%
20230320 11.89 11.9 11.38 11.43 -3.38% 9999.99% 0% 5690904 0.6537 78.25 0.11 0% 0 0% 0 0% 0 0% 0%
20230317 12.22 12.23 11.78 11.83 -1.83% 9758.33% 0% 4673019 0.5554 65.83 0.12 0% 0 0% 0 0% 0 0% 0%
20230316 12.2 12.44 11.98 12.05 -1.95% 9941.67% 0% 4137002 0.5044 58.02 0.12 0% 0 0% 0 0% 0 0% 0%
20230315 12 12.63 12 12.29 2.16% 9999.99% 0% 8889095 1.1009 115.35 0.12 0% 0 0% 0 0% 0 0% 0%
20230314 11.61 12.29 11.53 12.03 3.62% 9925% 0% 10377796 1.2498 137.91 0.12 0% 0 0% 0 0% 0 0% 0%
20230313 11.42 11.77 11.4 11.61 -0.34% 9575% 0% 3990950 0.4617 54.25 0.12 0% 0 0% 0 0% 0 0% 0%
20230310 11.73 11.84 11.64 11.65 -1.69% 9608.33% 0% 4101738 0.4811 55.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230309 11.93 12.15 11.8 11.85 -0.92% 9775% 0% 6320123 0.7574 87.59 0.12 0% 0 0% 0 0% 0 0% 0%
20230308 11.99 12.02 11.84 11.96 -0.25% 9866.67% 0% 3566840 0.4248 49.62 0.12 0% 0 0% 0 0% 0 0% 0%
20230307 11.91 12.44 11.91 11.99 -0.08% 9891.67% 0% 10033235 1.2211 128.94 0.12 0% 0 0% 0 0% 0 0% 0%
20230306 11.78 12.05 11.7 12 1.95% 9900% 0% 5890891 0.6987 78.5 0.12 0% 0 0% 0 0% 0 0% 0%
20230303 11.68 11.93 11.61 11.77 1.55% 9708.33% 0% 6789392 0.7993 81.17 0.12 0% 0 0% 0 0% 0 0% 0%
20230302 12.12 12.12 11.54 11.59 -3.98% 9558.33% 0% 11056786 1.2928 114.98 0.12 0% 0 0% 0 0% 0 0% 0%
20230301 11.98 12.17 11.95 12.07 0.25% 9958.33% 0% 4448497 0.537 33.74 0.12 0% 0 0% 0 0% 0 0% 0%
20230228 11.99 12.08 11.79 12.04 0.42% 9933.33% 0% 5688142 0.6786 40.75 0.12 0% 0 0% 0 0% 0 0% 0%
20230227 12.16 12.2 11.97 11.99 -1.4% 9891.67% 0% 4414082 0.5318 31.8 0.12 0% 0 0% 0 0% 0 0% 0%
20230224 12.2 12.27 12.08 12.16 -0.41% 9999.99% 0% 3298992 0.4011 23.79 0.12 0% 0 0% 0 0% 0 0% 0%
20230223 12.43 12.47 12.13 12.21 -1.21% 9999.99% 0% 5147643 0.63 36.35 0.12 0% 0 0% 0 0% 0 0% 0%
20230222 12.18 12.68 12.1 12.36 1.39% 9999.99% 0% 10670935 1.3263 76.25 0.12 0% 0 0% 0 0% 0 0% 0%
20230221 12.25 12.29 12.12 12.19 -0.33% 9999.99% 0% 6220879 0.7579 45.18 0.12 0% 0 0% 0 0% 0 0% 0%
20230220 12.38 12.49 11.84 12.23 -2.47% 9999.99% 0% 13984819 1.6904 98.45 0.12 0% 0 0% 0 0% 0 0% 0%
20230217 12.31 12.6 11.92 12.54 0.8% 9999.99% 0% 18354488 2.2509 133.94 0.12 0% 0 0% 0 0% 0 0% 0%
20230216 13.76 13.8 12.28 12.44 -18.37% 9469.23% 0% 47738534 6.0331 378.15 0.13 0% 0 0% 0 0% 0 0% 0%
20230215 15.94 15.94 15 15.24 -4.15% 9999.99% 0% 9080755 1.3879 123.16 0.15 0% 0 0% 0 0% 0 0% 0%
20230214 15.88 16.05 15.62 15.9 0.44% 9837.5% 0% 5122603 0.8134 74.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230213 15.77 16.3 15.61 15.83 0.44% 9793.75% 0% 4912565 0.7817 67.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230210 16.08 16.12 15.6 15.76 -2.23% 9750% 0% 5345682 0.8448 72.12 0.16 0% 0 0% 0 0% 0 0% 0%
20230209 15.95 16.18 15.67 16.12 1.26% 9975% 0% 4466641 0.7116 60.73 0.16 0% 0 0% 0 0% 0 0% 0%
20230208 15.89 16.15 15.81 15.92 0.32% 9850% 0% 4040264 0.6461 53.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230207 16.08 16.6 15.71 15.87 -1.37% 9818.75% 0% 6882779 1.1092 88.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230206 16.66 16.68 15.82 16.09 -3.83% 9956.25% 0% 7213642 1.1628 95.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230203 16.6 16.99 16.2 16.73 0.78% 9741.18% 0% 7258619 1.2074 95.42 0.17 0% 0 0% 0 0% 0 0% 0%
20230202 15.88 16.92 15.87 16.6 5% 9664.71% 0% 8349952 1.3809 103.95 0.17 0% 0 0% 0 0% 0 0% 0%
20230201 15.29 16.04 15.21 15.81 3.2% 9781.25% 0% 7097165 1.114 85.77 0.16 0% 0 0% 0 0% 0 0% 0%
20230131 15.77 15.81 14.9 15.32 -2.85% 9999.99% 0% 9561587 1.4513 111.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230130 15.8 16.05 15.32 15.77 0.77% 9756.25% 0% 6372316 1.0007 81.11 0.16 0% 0 0% 0 0% 0 0% 0%
20230120 15.99 16.28 15.55 15.65 -0.82% 9681.25% 0% 5963460 0.9444 76.99 0.16 0% 0 0% 0 0% 0 0% 0%
20230119 15.72 16.43 15.58 15.78 0.9% 9762.5% 0% 7071871 1.1342 90.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230118 16.37 16.45 15.6 15.64 -4.58% 9675% 0% 7469874 1.1825 89.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230117 16.47 16.59 16.05 16.39 -0.18% 9999.99% 0% 5138038 0.8388 61.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230116 16 16.87 16 16.42 3.08% 9558.82% 0% 10266250 1.6958 121.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230113 15.03 16.05 14.92 15.93 5.57% 9856.25% 0% 12527550 1.9682 149.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230112 14.67 15.37 14.56 15.09 1.96% 9960% 0% 7330946 1.1076 80.45 0.15 0% 0 0% 0 0% 0 0% 0%
20230111 14.7 15.07 14.55 14.8 0.68% 9766.67% 0% 7548782 1.1241 77.64 0.15 0% 0 0% 0 0% 0 0% 0%
20230110 14.9 14.95 14.49 14.7 -0.47% 9700% 0% 5388563 0.7945 49.8 0.15 0% 0 0% 0 0% 0 0% 0%
20230109 14.74 15.14 14.65 14.77 0.82% 9746.67% 0% 6382202 0.9474 49.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230106 15.32 15.39 14.5 14.65 -4.75% 9666.67% 0% 10726583 1.5886 76.31 0.15 0% 0 0% 0 0% 0 0% 0%
20230105 15.65 15.66 15.14 15.38 -1.47% 9999.99% 0% 9568061 1.4668 72.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230104 14.95 15.71 14.78 15.61 5.54% 9999.99% 0% 9956653 1.5286 76.7 0.15 0% 0 0% 0 0% 0 0% 0%
20230103 14.27 15.16 14.14 14.79 4.82% 9760% 0% 8548326 1.2559 64.45 0.15 0% 0 0% 0 0% 0 0% 0%
20221230 14.55 14.72 14.09 14.11 -2.69% 9978.57% 0% 6966205 0.9961 51.74 0.14 0% 0 0% 0 0% 0 0% 0%
20221229 13.27 15.24 13.15 14.5 10.52% 9566.67% 0% 18330828 2.6602 133.75 0.15 0% 0 0% 0 0% 0 0% 0%
20221228 13.23 13.6 12.86 13.12 0.23% 9992.31% 0% 13775082 1.8276 97.5 0.13 0% 0 0% 0 0% 0 0% 0%
20221227 12.39 13.38 12.3 13.09 4.8% 9969.23% 0% 20071455 2.6226 132.27 0.13 0% 0 0% 0 0% 0 0% 0%
20221226 13.98 14 12.49 12.49 -19.99% 9507.69% 0% 31084262 3.9869 221.55 0.13 0% 0 0% 0 0% 0 0% 0%
20221223 13.66 15.85 13.65 15.61 12.95% 9999.99% 0% 16867714 2.5312 166.21 0.15 0% 0 0% 0 0% 0 0% 0%
20221222 14.12 14.15 13.59 13.82 -0.86% 9771.43% 0% 7815061 1.0805 70.56 0.14 0% 0 0% 0 0% 0 0% 0%
20221221 13.97 14.14 13.57 13.94 1.38% 9857.14% 0% 8202445 1.1354 74.23 0.14 0% 0 0% 0 0% 0 0% 0%
20221220 14 14.22 13.61 13.75 -1.43% 9721.43% 0% 7702903 1.0704 69.91 0.14 0% 0 0% 0 0% 0 0% 0%
20221219 14.86 14.89 13.9 13.95 -4.84% 9864.29% 0% 8414464 1.1928 80.06 0.14 0% 0 0% 0 0% 0 0% 0%
20221216 15.5 15.69 14.5 14.66 -5.42% 9673.33% 0% 9261503 1.3845 91.61 0.15 0% 0 0% 0 0% 0 0% 0%
20221215 15.9 16.33 15.4 15.5 -3.13% 9587.5% 0% 9490312 1.4869 100.28 0.16 0% 0 0% 0 0% 0 0% 0%
20221214 14.35 16.22 14.23 16 12.44% 9999.99% 0% 18673178 2.89 205.02 0.15 0% 0 0% 0 0% 0 0% 0%
20221213 14.51 14.72 14.04 14.23 -2.8% 9999.99% 0% 5343597 0.7624 60.14 0.14 0% 0 0% 0 0% 0 0% 0%
20221212 14.32 14.65 14.08 14.64 2.38% 9999.99% 0% 8157886 1.1745 91.25 0.14 0% 0 0% 0 0% 0 0% 0%
20221209 13.2 14.68 13.16 14.3 9.08% 9999.99% 0% 18359609 2.5886 207 0.14 0% 0 0% 0 0% 0 0% 0%
20221208 12.98 13.26 12.59 13.11 1.39% 9984.62% 0% 8038532 1.0398 94.14 0.13 0% 0 0% 0 0% 0 0% 0%
20221207 12.87 13.29 12.66 12.93 0.54% 9846.15% 0% 8795324 1.1423 103.91 0.13 0% 0 0% 0 0% 0 0% 0%
20221206 13 13.11 12.76 12.86 -1.76% 9792.31% 0% 4847634 0.6261 53.59 0.13 0% 0 0% 0 0% 0 0% 0%
20221205 13.44 13.7 12.93 13.09 -2.46% 9969.23% 0% 10276570 1.3552 102.57 0.13 0% 0 0% 0 0% 0 0% 0%
20221202 12.92 13.64 12.88 13.42 3.23% 9999.99% 0% 8268663 1.0972 83.92 0.13 0% 0 0% 0 0% 0 0% 0%
20221201 12.98 13.45 12.92 13 1.64% 9900% 0% 8407940 1.1072 82.48 0.13 0% 0 0% 0 0% 0 0% 0%
20221130 13.07 13.1 12.65 12.79 -1.84% 9738.46% 0% 7951022 1.0179 74.98 0.13 0% 0 0% 0 0% 0 0% 0%
20221129 12.9 13.45 12.87 13.03 1.56% 9923.08% 0% 7069404 0.9327 60.11 0.13 0% 0 0% 0 0% 0 0% 0%
20221128 12.99 13.14 12.69 12.83 -1.46% 9769.23% 0% 6507227 0.8363 49.72 0.13 0% 0 0% 0 0% 0 0% 0%
20221125 13.45 13.47 12.95 13.02 -3.41% 9915.38% 0% 9165698 1.204 64.96 0.13 0% 0 0% 0 0% 0 0% 0%
20221124 13.45 13.8 13.33 13.48 0% 9528.57% 0% 6848825 0.9302 44.07 0.14 0% 0 0% 0 0% 0 0% 0%
20221123 14.05 14.05 13.15 13.48 -3.16% 9999.99% 0% 13282633 1.7808 77.6 0.13 0% 0 0% 0 0% 0 0% 0%
20221122 14.73 14.93 13.9 13.92 -5.88% 9842.86% 0% 14992911 2.1441 92.59 0.14 0% 0 0% 0 0% 0 0% 0%
20221121 14.9 15.05 14.45 14.79 -2.25% 9760% 0% 8316045 1.2263 54.25 0.15 0% 0 0% 0 0% 0 0% 0%
20221118 14.88 15.27 14.7 15.13 1.75% 9986.67% 0% 9542479 1.4311 60.62 0.15 0% 0 0% 0 0% 0 0% 0%
20221117 14.81 14.99 14.55 14.87 0.68% 9813.33% 0% 8661811 1.2792 50.18 0.15 0% 0 0% 0 0% 0 0% 0%
20221116 14.5 15.2 14.1 14.77 3% 9746.67% 0% 19814364 2.9151 110.16 0.15 0% 0 0% 0 0% 0 0% 0%
20221115 14.73 14.73 14.03 14.34 -0.62% 9999.99% 0% 15320286 2.1943 84.18 0.14 0% 0 0% 0 0% 0 0% 0%
20221114 13.8 14.76 13.78 14.43 4.04% 9999.99% 0% 17063691 2.4435 91.74 0.14 0% 0 0% 0 0% 0 0% 0%
20221111 14.81 15.45 13.61 13.87 -3.55% 9146.67% 0% 24419380 3.558 130.95 0.15 0% 0 0% 0 0% 0 0% 0%
20221110 14.97 15.5 14.3 14.38 -4.07% 9486.67% 0% 17430476 2.5701 101.11 0.15 0% 0 0% 0 0% 0 0% 0%
20221109 15.07 15.57 14.66 14.99 -0.79% 9893.33% 0% 12057570 1.8219 69.18 0.15 0% 0 0% 0 0% 0 0% 0%
20221108 15.4 15.75 15.05 15.11 -1.95% 9973.33% 0% 9093272 1.3922 50 0.15 0% 0 0% 0 0% 0 0% 0%
20221107 14.97 15.8 14.97 15.41 3.7% 9999.99% 0% 13663338 2.0994 72.35 0.15 0% 0 0% 0 0% 0 0% 0%
20221104 15.56 15.9 14.69 14.86 -3.63% 9806.67% 0% 21574227 3.2415 107.18 0.15 0% 0 0% 0 0% 0 0% 0%
20221103 14.45 15.45 14.3 15.42 5.83% 9999.99% 0% 14630752 2.1948 71.83 0.15 0% 0 0% 0 0% 0 0% 0%
20221102 14.09 15.25 14.01 14.57 2.97% 9613.33% 0% 16513226 2.4328 76.4 0.15 0% 0 0% 0 0% 0 0% 0%
20221101 13.82 14.3 13.5 14.15 3.13% 9999.99% 0% 19855149 2.766 77.45 0.14 0% 0 0% 0 0% 0 0% 0%
20221031 13.7 14.35 13.13 13.72 1.55% 9700% 0% 22055136 3.0442 78.99 0.14 0% 0 0% 0 0% 0 0% 0%
20221028 13.87 14.05 13.39 13.51 -2.17% 9550% 0% 14215209 1.9502 48.94 0.14 0% 0 0% 0 0% 0 0% 0%
20221027 13.16 14.15 12.91 13.81 5.99% 9764.29% 0% 25839302 3.5484 85.49 0.14 0% 0 0% 0 0% 0 0% 0%
20221026 11.99 13.57 11.96 13.03 8.58% 9923.08% 0% 24983804 3.2516 81.7 0.13 0% 0 0% 0 0% 0 0% 0%
20221025 12.7 12.88 11.76 12 -4.76% 9900% 0% 22229762 2.7037 77.77 0.12 0% 0 0% 0 0% 0 0% 0%
20221024 12.76 13.29 12.38 12.6 0.56% 9592.31% 0% 26419227 3.384 101.92 0.13 0% 0 0% 0 0% 0 0% 0%
20221021 12.23 13.1 12.12 12.53 2.12% 9538.46% 0% 27788028 3.5062 111.48 0.13 0% 0 0% 0 0% 0 0% 0%
20221020 12.1 12.75 12 12.27 -1.52% 9999.99% 0% 27748789 3.4146 115.22 0.12 0% 0 0% 0 0% 0 0% 0%
20221019 11.41 13.08 11.41 12.46 4.62% 9484.62% 0% 50365674 6.3056 226.43 0.13 0% 0 0% 0 0% 0 0% 0%
20221018 10.34 12.17 10.19 11.91 16.54% 9999.99% 0% 47827649 5.4093 233.12 0.11 0% 0 0% 0 0% 0 0% 0%
20221017 9.62 10.87 9.62 10.22 5.47% 9999.99% 0% 38377604 3.9763 207.97 0.1 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1