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魅视001229
    4. 返回上一页 刷新
股票代码（例：sz001229）       235条   (进入N魅视股票专站) N魅视股票成本分析
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 30.33 31.09 30 30.8 2.94% 0.13% 0% 16295 0.5013 141.51 30.76 0% 0 0% 0 0% 0 0% 0%
20230927 30.5 30.82 29.43 29.92 -0.17% -0.37% 0% 10363 0.3112 94.62 30.03 0% 0 0% 0 0% 0 0% 0%
20230926 30.05 30.69 29.82 29.97 -0.1% -0.53% 0% 8473 0.2553 77.27 30.13 0% 0 0% 0 0% 0 0% 0%
20230925 30.85 30.91 29.88 30 -2.6% -0.66% 0% 9326 0.2816 80.14 30.2 0% 0 0% 0 0% 0 0% 0%
20230922 29.68 30.9 29.29 30.8 4.48% 1.42% 0% 11228 0.341 95.64 30.37 0% 0 0% 0 0% 0 0% 0%
20230921 29.91 29.95 29.4 29.48 -0.57% -0.44% 0% 5261 0.1558 45.05 29.61 0% 0 0% 0 0% 0 0% 0%
20230920 29.94 30.3 29.65 29.65 -0.97% -1.03% 0% 10247 0.307 86.45 29.96 0% 0 0% 0 0% 0 0% 0%
20230919 30.68 30.76 29.53 29.94 -2.63% 0.1% 0% 11764 0.3519 100.97 29.91 0% 0 0% 0 0% 0 0% 0%
20230918 30.83 31.31 30.43 30.75 -0.55% -0.32% 0% 8960 0.2764 82.29 30.85 0% 0 0% 0 0% 0 0% 0%
20230915 31.04 31.29 30.43 30.92 0.65% 0.19% 0% 10080 0.3111 94.08 30.86 0% 0 0% 0 0% 0 0% 0%
20230914 30.32 30.77 30.32 30.72 0% 0.52% 0% 8422 0.2574 78.75 30.56 0% 0 0% 0 0% 0 0% 0%
20230913 31.01 31.11 30.42 30.72 -1.54% 0.36% 0% 11375 0.3482 101.16 30.61 0% 0 0% 0 0% 0 0% 0%
20230912 31.44 31.68 30.59 31.2 -0.76% -0.22% 0% 15619 0.4884 119.25 31.27 0% 0 0% 0 0% 0 0% 0%
20230911 31.7 32.01 31.33 31.44 -0.19% -0.6% 0% 11097 0.351 83.33 31.63 0% 0 0% 0 0% 0 0% 0%
20230908 30.97 31.65 30.97 31.5 1.84% 0.41% 0% 9331 0.2927 69.24 31.37 0% 0 0% 0 0% 0 0% 0%
20230907 31.62 31.69 30.9 30.93 -2.27% -1.02% 0% 8551 0.2672 61.8 31.25 0% 0 0% 0 0% 0 0% 0%
20230906 31.15 31.67 30.7 31.65 1.74% 0.86% 0% 8493 0.2665 61.88 31.38 0% 0 0% 0 0% 0 0% 0%
20230905 31.23 31.64 30.93 31.11 0% -0.35% 0% 6924 0.2162 50.56 31.22 0% 0 0% 0 0% 0 0% 0%
20230904 31.29 31.43 30.68 31.11 0.13% 0.45% 0% 7074 0.2191 50.21 30.97 0% 0 0% 0 0% 0 0% 0%
20230901 31.66 31.66 30.9 31.07 -1.86% -0.48% 0% 7876 0.2459 56.08 31.22 0% 0 0% 0 0% 0 0% 0%
20230831 31.49 31.75 31.15 31.66 0.54% 0.54% 0% 13648 0.4298 99.12 31.49 0% 0 0% 0 0% 0 0% 0%
20230830 30.92 31.85 30.56 31.49 3.21% 0.51% 0% 31442 0.985 237.54 31.33 0% 0 0% 0 0% 0 0% 0%
20230829 27.68 30.51 27.59 30.51 9.99% 3.56% 0% 18741 0.5521 178.98 29.46 0% 0 0% 0 0% 0 0% 0%
20230828 29.17 29.38 27.68 27.74 0.14% -3.01% 0% 10422 0.2981 111.39 28.6 0% 0 0% 0 0% 0 0% 0%
20230825 29.42 29.42 27.65 27.7 -4.97% -1.49% 0% 12601 0.3544 127.41 28.12 0% 0 0% 0 0% 0 0% 0%
20230824 29.41 29.77 29.1 29.15 -1.19% -0.92% 0% 7922 0.2331 89.35 29.42 0% 0 0% 0 0% 0 0% 0%
20230823 30.19 30.34 29.5 29.5 -2.25% -1.21% 0% 5952 0.1777 68.4 29.86 0% 0 0% 0 0% 0 0% 0%
20230822 29.55 30.39 29.3 30.18 1.41% 0.84% 0% 9550 0.2858 112.83 29.93 0% 0 0% 0 0% 0 0% 0%
20230821 29.55 30.3 29.38 29.76 0.92% -0.63% 0% 7813 0.234 94.97 29.95 0% 0 0% 0 0% 0 0% 0%
20230818 29.9 30.01 29.38 29.49 -0.74% -0.87% 0% 6094 0.1813 73.05 29.75 0% 0 0% 0 0% 0 0% 0%
20230817 29.28 29.88 28.64 29.71 2.13% 0.95% 0% 7298 0.2148 80.88 29.43 0% 0 0% 0 0% 0 0% 0%
20230816 30.03 30.03 29.08 29.09 -3.13% -1.29% 0% 7058 0.208 77.39 29.47 0% 0 0% 0 0% 0 0% 0%
20230815 29.9 30.27 29.71 30.03 -0.17% 0.2% 0% 5935 0.1779 66.2 29.97 0% 0 0% 0 0% 0 0% 0%
20230814 29.63 30.2 29.44 30.08 1.01% 1.25% 0% 6002 0.1783 65.51 29.71 0% 0 0% 0 0% 0 0% 0%
20230811 30.6 30.73 29.76 29.78 -1.75% -1.03% 0% 6232 0.1875 67.41 30.09 0% 0 0% 0 0% 0 0% 0%
20230810 30.22 30.98 29.94 30.31 1% -0.49% 0% 7571 0.2306 89.41 30.46 0% 0 0% 0 0% 0 0% 0%
20230809 30.32 30.47 29.77 30.01 -1.06% -0.66% 0% 5449 0.1646 63.79 30.21 0% 0 0% 0 0% 0 0% 0%
20230808 30.44 30.72 30.31 30.33 0.03% -0.49% 0% 6907 0.2105 70.03 30.48 0% 0 0% 0 0% 0 0% 0%
20230807 30.49 30.49 30 30.32 0.56% 0.13% 0% 7088 0.2146 69.19 30.28 0% 0 0% 0 0% 0 0% 0%
20230804 29.82 30.27 29.73 30.15 1.72% 0.2% 0% 9238 0.278 89.68 30.09 0% 0 0% 0 0% 0 0% 0%
20230803 29.72 29.84 29.49 29.64 -1.04% 0.1% 0% 5876 0.174 56.94 29.61 0% 0 0% 0 0% 0 0% 0%
20230802 29.95 30.1 29.5 29.95 0% 0.47% 0% 6276 0.1871 59.02 29.81 0% 0 0% 0 0% 0 0% 0%
20230801 29.8 30.17 29.6 29.95 -0.27% 0.47% 0% 5662 0.1688 52.3 29.81 0% 0 0% 0 0% 0 0% 0%
20230731 30.3 30.32 29.89 30.03 -0.1% -0.13% 0% 5211 0.1567 48.36 30.07 0% 0 0% 0 0% 0 0% 0%
20230728 30.46 30.46 29.78 30.06 -0.43% 0.3% 0% 8164 0.2447 76.4 29.97 0% 0 0% 0 0% 0 0% 0%
20230727 31.09 31.09 30.15 30.19 -1.85% -0.95% 0% 5617 0.1712 53.79 30.48 0% 0 0% 0 0% 0 0% 0%
20230726 31.56 31.56 30.7 30.76 -2.13% -0.45% 0% 6779 0.2095 67.52 30.9 0% 0 0% 0 0% 0 0% 0%
20230725 31.4 31.86 31.03 31.43 0.9% -0.03% 0% 7703 0.2422 75.44 31.44 0% 0 0% 0 0% 0 0% 0%
20230724 30.78 31.79 30.67 31.15 0.74% -0.38% 0% 5225 0.1634 52.72 31.27 0% 0 0% 0 0% 0 0% 0%
20230721 31.38 31.53 30.7 30.92 -1.47% -0.48% 0% 7365 0.2288 75.14 31.07 0% 0 0% 0 0% 0 0% 0%
20230720 31.94 32.22 31.17 31.38 -1.75% -0.73% 0% 8228 0.2601 83.79 31.61 0% 0 0% 0 0% 0 0% 0%
20230719 32.02 32.54 31.77 31.94 -0.47% -0.19% 0% 6619 0.2118 67.33 32 0% 0 0% 0 0% 0 0% 0%
20230718 32.64 32.73 32.02 32.09 -1.72% -0.43% 0% 5730 0.1847 59.01 32.23 0% 0 0% 0 0% 0 0% 0%
20230717 32.6 33.17 32.42 32.65 0.15% -0.37% 0% 6809 0.2231 65.62 32.77 0% 0 0% 0 0% 0 0% 0%
20230714 31.77 33.33 31.73 32.6 2.61% -0.15% 0% 10669 0.3483 99.84 32.65 0% 0 0% 0 0% 0 0% 0%
20230713 31.63 32.05 31.54 31.77 0.44% 0% 0% 5432 0.1726 49.8 31.77 0% 0 0% 0 0% 0 0% 0%
20230712 32.7 32.7 31.52 31.63 -3.18% -1% 0% 10901 0.3483 96.74 31.95 0% 0 0% 0 0% 0 0% 0%
20230711 32.62 32.86 32.4 32.67 0.15% 0.21% 0% 6346 0.2069 51.71 32.6 0% 0 0% 0 0% 0 0% 0%
20230710 33.1 33.14 32.5 32.62 -1.54% -0.21% 0% 6203 0.2028 50.48 32.69 0% 0 0% 0 0% 0 0% 0%
20230707 34.02 34.22 32.6 33.13 -3.19% -0.39% 0% 11415 0.3797 87.36 33.26 0% 0 0% 0 0% 0 0% 0%
20230706 33.6 34.6 33.32 34.22 1.78% 0.35% 0% 12245 0.4175 95.3 34.1 0% 0 0% 0 0% 0 0% 0%
20230705 34.09 34.29 33.52 33.62 -1.44% -0.71% 0% 6816 0.2308 51.14 33.86 0% 0 0% 0 0% 0 0% 0%
20230704 32.87 34.11 32.53 34.11 3.77% 1.31% 0% 15128 0.5093 104.42 33.67 0% 0 0% 0 0% 0 0% 0%
20230703 33.28 33.52 32.56 32.87 -1.29% -0.03% 0% 8820 0.29 50.7 32.88 0% 0 0% 0 0% 0 0% 0%
20230630 33.35 33.68 32.66 33.3 0.3% 0.6% 0% 9292 0.3076 52.13 33.1 0% 0 0% 0 0% 0 0% 0%
20230629 32.31 33.43 31.9 33.2 2.79% 1.13% 0% 12703 0.417 65.7 32.83 0% 0 0% 0 0% 0 0% 0%
20230628 33.14 33.24 30.9 32.3 -2.94% 1.83% 0% 20109 0.6379 100.45 31.72 0% 0 0% 0 0% 0 0% 0%
20230627 32.86 33.45 32.86 33.28 1.31% 0.3% 0% 10342 0.3431 54.32 33.18 0% 0 0% 0 0% 0 0% 0%
20230626 33.98 34.41 32.82 32.85 -4.03% -1.88% 0% 14813 0.496 75.54 33.48 0% 0 0% 0 0% 0 0% 0%
20230621 35 35.01 34.16 34.23 -2.23% -0.78% 0% 12019 0.4146 63.67 34.5 0% 0 0% 0 0% 0 0% 0%
20230620 35.4 35.4 34.73 35.01 -1.1% -0.11% 0% 13768 0.4826 73.3 35.05 0% 0 0% 0 0% 0 0% 0%
20230619 35.7 35.99 35.09 35.4 -0.56% 0% 0% 19162 0.6783 101.09 35.4 0% 0 0% 0 0% 0 0% 0%
20230616 34.06 36.25 33.58 35.6 4.77% 0.91% 0% 38126 1.3451 197.5 35.28 0% 0 0% 0 0% 0 0% 0%
20230615 34.3 34.51 33.81 33.98 -1.16% -0.23% 0% 13936 0.4746 80.01 34.06 0% 0 0% 0 0% 0 0% 0%
20230614 33.51 34.66 33.51 34.38 2.2% 0.38% 0% 21698 0.7431 124.22 34.25 0% 0 0% 0 0% 0 0% 0%
20230613 33.21 33.68 32.8 33.64 1.26% 0.96% 0% 12227 0.4074 69.65 33.32 0% 0 0% 0 0% 0 0% 0%
20230612 33.96 34.6 33.08 33.22 -0.78% -1.34% 0% 16683 0.5617 93.71 33.67 0% 0 0% 0 0% 0 0% 0%
20230609 32.25 33.7 32.11 33.48 3.85% 1.36% 0% 16970 0.5605 90.1 33.03 0% 0 0% 0 0% 0 0% 0%
20230608 33.3 33.36 31.98 32.24 -2.15% -0.34% 0% 12983 0.42 70.19 32.35 0% 0 0% 0 0% 0 0% 0%
20230607 32.26 33.17 31.99 32.95 2.33% 0.21% 0% 14570 0.479 80.04 32.88 0% 0 0% 0 0% 0 0% 0%
20230606 33.9 33.99 32.19 32.2 -5.04% -2.25% 0% 18142 0.5976 99.53 32.94 0% 0 0% 0 0% 0 0% 0%
20230605 33.5 34.65 33.5 34.31 2.42% 0.15% 0% 22234 0.7618 128.47 34.26 0% 0 0% 0 0% 0 0% 0%
20230602 34.2 34.34 33.47 33.5 -1.21% -0.95% 0% 13266 0.4486 76.17 33.82 0% 0 0% 0 0% 0 0% 0%
20230601 33.83 34.2 33.38 33.91 -0.03% 0.24% 0% 15526 0.5252 80.37 33.83 0% 0 0% 0 0% 0 0% 0%
20230531 34.74 34.89 33.12 33.92 -2.3% 0.77% 0% 18661 0.6282 88.56 33.66 0% 0 0% 0 0% 0 0% 0%
20230530 34.81 35.5 34.11 34.72 -0.57% -0.14% 0% 15549 0.5406 74.82 34.77 0% 0 0% 0 0% 0 0% 0%
20230529 34.59 36.26 34.59 34.92 1.31% -1.13% 0% 23194 0.8192 108.26 35.32 0% 0 0% 0 0% 0 0% 0%
20230526 34.48 34.62 33.71 34.47 0.7% 0.79% 0% 9743 0.3332 44.03 34.2 0% 0 0% 0 0% 0 0% 0%
20230525 34.65 34.93 33.93 34.23 -0.32% -0.03% 0% 11714 0.4011 49.26 34.24 0% 0 0% 0 0% 0 0% 0%
20230524 34.13 35.15 34.02 34.34 0.62% -0.64% 0% 13343 0.4612 55.91 34.56 0% 0 0% 0 0% 0 0% 0%
20230523 35.33 35.36 34.1 34.13 -3.4% -1.07% 0% 13384 0.4618 54.33 34.5 0% 0 0% 0 0% 0 0% 0%
20230522 35.44 35.96 34.83 35.33 -0.51% 0.14% 0% 16738 0.5906 69.22 35.28 0% 0 0% 0 0% 0 0% 0%
20230519 36.17 36.64 35.34 35.51 -3.14% -1.03% 0% 33508 1.2024 137.74 35.88 0% 0 0% 0 0% 0 0% 0%
20230518 35.68 37.4 35.65 36.66 2.98% 0.77% 0% 27236 0.9909 123.51 36.38 0% 0 0% 0 0% 0 0% 0%
20230517 35.17 35.74 35.14 35.6 0.25% 0.45% 0% 16643 0.5898 81.01 35.44 0% 0 0% 0 0% 0 0% 0%
20230516 35.09 35.94 34.68 35.51 1.17% 0.06% 0% 22741 0.8071 115.08 35.49 0% 0 0% 0 0% 0 0% 0%
20230515 35.03 35.33 34.37 35.1 0.49% 0.6% 0% 19308 0.6736 99.92 34.89 0% 0 0% 0 0% 0 0% 0%
20230510 33.71 34.62 32.04 32.99 -2.43% -0.57% 0% 26906 0.8927 149.17 33.18 0% 0 0% 0 0% 0 0% 0%
20230509 34.69 34.8 33.52 33.81 -1.54% -0.44% 0% 14563 0.4945 78.18 33.96 0% 0 0% 0 0% 0 0% 0%
20230508 32.99 34.47 32.99 34.34 3.59% 1.33% 0% 20681 0.7009 110.4 33.89 0% 0 0% 0 0% 0 0% 0%
20230505 33.07 33.41 32.32 33.15 1.04% 0.21% 0% 16025 0.5301 80.69 33.08 0% 0 0% 0 0% 0 0% 0%
20230504 31.7 33.09 31.69 32.81 3.53% 0.18% 0% 28223 0.9244 143.56 32.75 0% 0 0% 0 0% 0 0% 0%
20230428 29.11 31.69 29.11 31.69 10% 3.26% 0% 17249 0.5293 86.26 30.69 0% 0 0% 0 0% 0 0% 0%
20230427 28.88 29.31 28.56 28.81 -0.89% -0.48% 0% 9997 0.2894 44.93 28.95 0% 0 0% 0 0% 0 0% 0%
20230426 29.68 30.11 28.81 29.07 -0.78% -0.99% 0% 12376 0.3634 50.46 29.36 0% 0 0% 0 0% 0 0% 0%
20230425 31.25 31.78 29.15 29.3 -7.22% -1.48% 0% 20416 0.6072 75.3 29.74 0% 0 0% 0 0% 0 0% 0%
20230424 31.24 32.3 31.01 31.58 0.93% 0.32% 0% 11518 0.3626 42.96 31.48 0% 0 0% 0 0% 0 0% 0%
20230421 34.22 34.74 31.21 31.29 -9.17% -3.34% 0% 28958 0.9375 92.54 32.37 0% 0 0% 0 0% 0 0% 0%
20230420 34.56 35.09 34.14 34.45 -0.55% -0.35% 0% 15157 0.524 51.91 34.57 0% 0 0% 0 0% 0 0% 0%
20230419 33.77 35.39 33.77 34.64 2.55% -0.43% 0% 25309 0.8804 85.22 34.79 0% 0 0% 0 0% 0 0% 0%
20230418 34.25 34.25 33.3 33.78 -0.91% 0.45% 0% 12457 0.4189 40.66 33.63 0% 0 0% 0 0% 0 0% 0%
20230417 34.9 34.98 33.86 34.09 -3.04% -0.29% 0% 17506 0.5986 53.64 34.19 0% 0 0% 0 0% 0 0% 0%
20230414 35.3 35.47 33.9 35.16 -0.2% 1.5% 0% 24116 0.8354 68.9 34.64 0% 0 0% 0 0% 0 0% 0%
20230413 35.8 35.97 35.1 35.23 -1.87% -0.76% 0% 28126 0.9985 83.2 35.5 0% 0 0% 0 0% 0 0% 0%
20230412 35.12 36.36 34.71 35.9 2.22% 0.34% 0% 34161 1.2224 104.24 35.78 0% 0 0% 0 0% 0 0% 0%
20230411 34.33 35.58 34.3 35.12 0.14% 0.03% 0% 28013 0.9835 82.71 35.11 0% 0 0% 0 0% 0 0% 0%
20230410 34.2 36.18 34 35.07 2.66% -0.93% 0% 57245 2.0265 148.48 35.4 0% 0 0% 0 0% 0 0% 0%
20230407 34.31 34.79 33.8 34.16 0.41% -0.18% 0% 26414 0.9039 66.19 34.22 0% 0 0% 0 0% 0 0% 0%
20230406 34.05 34.66 33.7 34.02 -1.82% -0.06% 0% 22918 0.7801 54.22 34.04 0% 0 0% 0 0% 0 0% 0%
20230404 35.51 35.78 34.41 34.65 -3.27% -0.63% 0% 26002 0.9068 59.73 34.87 0% 0 0% 0 0% 0 0% 0%
20230403 35.44 36.01 34.88 35.82 1.04% 1.02% 0% 34835 1.2354 78.53 35.46 0% 0 0% 0 0% 0 0% 0%
20230331 34.3 36.29 33.72 35.45 4.85% 0.77% 0% 43265 1.5221 95.54 35.18 0% 0 0% 0 0% 0 0% 0%
20230330 34 34.37 33.3 33.81 -0.91% -0.24% 0% 20918 0.7089 45.48 33.89 0% 0 0% 0 0% 0 0% 0%
20230329 34.68 35.11 34 34.12 -0.99% -0.87% 0% 22022 0.758 47.8 34.42 0% 0 0% 0 0% 0 0% 0%
20230328 35.12 35.28 34.27 34.46 -2.38% -0.95% 0% 39551 1.376 86.22 34.79 0% 0 0% 0 0% 0 0% 0%
20230327 36.51 37.68 34.91 35.3 -1.07% -2.57% 0% 75259 2.7266 169.18 36.23 0% 0 0% 0 0% 0 0% 0%
20230324 35.01 36.25 34.83 35.68 2.59% 0.34% 0% 56680 2.0154 137.02 35.56 0% 0 0% 0 0% 0 0% 0%
20230323 34.6 35.5 34.4 34.78 -0.34% -0.37% 0% 46819 1.6343 111.11 34.91 0% 0 0% 0 0% 0 0% 0%
20230322 34.14 35.26 33.84 34.9 1.75% 0.84% 0% 44643 1.545 109.42 34.61 0% 0 0% 0 0% 0 0% 0%
20230321 33.7 34.39 33.2 34.3 1.03% 0.76% 0% 42712 1.4538 105.61 34.04 0% 0 0% 0 0% 0 0% 0%
20230320 33.17 34.14 32.55 33.95 2.35% 1.46% 0% 42785 1.4316 102.72 33.46 0% 0 0% 0 0% 0 0% 0%
20230317 32.58 33.56 32.55 33.17 2.47% 0.3% 0% 37854 1.2518 83.69 33.07 0% 0 0% 0 0% 0 0% 0%
20230316 32.32 33.19 31.71 32.37 -0.06% -0.37% 0% 30632 0.9952 55.26 32.49 0% 0 0% 0 0% 0 0% 0%
20230315 32.9 33.44 32.35 32.39 -0.83% -1.01% 0% 27060 0.8855 47.66 32.72 0% 0 0% 0 0% 0 0% 0%
20230314 33.8 33.88 32.3 32.66 -4.28% -0.43% 0% 46942 1.5398 79.48 32.8 0% 0 0% 0 0% 0 0% 0%
20230313 33.71 34.18 33.23 34.12 -0.79% 1.19% 0% 39557 1.334 71.75 33.72 0% 0 0% 0 0% 0 0% 0%
20230310 33.2 35.65 33.1 34.39 3.06% 0.12% 0% 64284 2.2083 123.55 34.35 0% 0 0% 0 0% 0 0% 0%
20230309 34.06 34.15 33.07 33.37 -1.3% -0.27% 0% 27301 0.9134 56.45 33.46 0% 0 0% 0 0% 0 0% 0%
20230308 33.27 34.17 33.12 33.81 1.59% 0.18% 0% 36232 1.2227 76.12 33.75 0% 0 0% 0 0% 0 0% 0%
20230307 34.51 34.66 33.15 33.28 -4.94% -1.45% 0% 48570 1.6401 105.26 33.77 0% 0 0% 0 0% 0 0% 0%
20230306 35.86 36 34.68 35.01 -0.93% -0.77% 0% 71314 2.5158 165.44 35.28 0% 0 0% 0 0% 0 0% 0%
20230303 37.11 37.7 34.03 35.34 -6.28% -0.98% 0% 120198 4.2894 294.58 35.69 0% 0 0% 0 0% 0 0% 0%
20230302 37.7 37.71 37.33 37.71 10.01% 0.03% 0% 41654 1.5704 137.85 37.7 0% 0 0% 0 0% 0 0% 0%
20230301 31.16 34.28 31.01 34.28 10.01% 2.3% 0% 49816 1.6693 152.01 33.51 0% 0 0% 0 0% 0 0% 0%
20230228 31.21 32.38 30.6 31.16 2.1% -0.86% 0% 24805 0.7797 76.73 31.43 0% 0 0% 0 0% 0 0% 0%
20230227 31.8 31.8 30.2 30.52 -3.66% -1.36% 0% 20320 0.6286 62.16 30.94 0% 0 0% 0 0% 0 0% 0%
20230224 31.48 32.21 31.31 31.68 0.76% -0.25% 0% 15816 0.5023 49.09 31.76 0% 0 0% 0 0% 0 0% 0%
20230223 32.68 32.68 31.2 31.44 -3.26% -0.6% 0% 24876 0.7869 73.77 31.63 0% 0 0% 0 0% 0 0% 0%
20230222 32.85 32.89 32.05 32.5 -1.96% 0.03% 0% 22921 0.7447 68.4 32.49 0% 0 0% 0 0% 0 0% 0%
20230221 32.88 33.67 32.5 33.15 0.15% 0.27% 0% 38600 1.2761 112.29 33.06 0% 0 0% 0 0% 0 0% 0%
20230220 32.69 34.51 32.61 33.1 1.69% -1.05% 0% 55636 1.8613 170.38 33.45 0% 0 0% 0 0% 0 0% 0%
20230217 31.61 32.94 31.33 32.55 2.39% 0.99% 0% 34244 1.1037 107.47 32.23 0% 0 0% 0 0% 0 0% 0%
20230216 32.54 33.14 31 31.79 -2.39% -2.24% 0% 33208 1.0798 99.9 32.52 0% 0 0% 0 0% 0 0% 0%
20230215 32.02 32.64 31.73 32.57 1.75% 0.62% 0% 24066 0.779 65.32 32.37 0% 0 0% 0 0% 0 0% 0%
20230214 32.53 32.98 31.91 32.01 -1.05% -1.11% 0% 19930 0.6452 49.93 32.37 0% 0 0% 0 0% 0 0% 0%
20230213 32.31 32.65 31.75 32.35 0.15% 0.56% 0% 20434 0.6574 49.86 32.17 0% 0 0% 0 0% 0 0% 0%
20230210 32.6 33.18 32.26 32.3 -0.77% -1.28% 0% 28764 0.9411 66.32 32.72 0% 0 0% 0 0% 0 0% 0%
20230209 31.67 32.78 31.31 32.55 1.62% 0.9% 0% 30663 0.9893 64.11 32.26 0% 0 0% 0 0% 0 0% 0%
20230208 32.04 33.12 31.64 32.03 0.6% -1.45% 0% 35718 1.161 78.55 32.5 0% 0 0% 0 0% 0 0% 0%
20230207 31.82 32.28 31.61 31.84 -0.47% -0.38% 0% 23842 0.7619 54.62 31.96 0% 0 0% 0 0% 0 0% 0%
20230206 32.5 33.44 31.6 31.99 -2.2% -1.05% 0% 35681 1.1535 86.52 32.33 0% 0 0% 0 0% 0 0% 0%
20230203 32.13 33.25 32.08 32.71 1.21% -0.06% 0% 49844 1.6312 131.18 32.73 0% 0 0% 0 0% 0 0% 0%
20230202 33.66 33.66 32.01 32.32 -4.27% -0.98% 0% 67423 2.2004 199.54 32.64 0% 0 0% 0 0% 0 0% 0%
20230201 30.79 33.76 30.32 33.76 10% 3.59% 0% 55740 1.8168 203.57 32.59 0% 0 0% 0 0% 0 0% 0%
20230131 30.4 30.69 29.8 30.69 1.86% 1.25% 0% 31948 0.9684 131.06 30.31 0% 0 0% 0 0% 0 0% 0%
20230130 30.38 30.61 29.71 30.13 -2.81% 0% 0% 56305 1.6964 252.26 30.13 0% 0 0% 0 0% 0 0% 0%
20230120 28.35 31.2 28.2 31 9.31% 1.24% 0% 69902 2.1403 407.13 30.62 0% 0 0% 0 0% 0 0% 0%
20230119 27.85 28.41 27.7 28.36 2.01% 0.6% 0% 10965 0.3091 126.51 28.19 0% 0 0% 0 0% 0 0% 0%
20230118 27.33 28.05 27.33 27.8 1.35% 0.18% 0% 8190 0.2273 73.5 27.75 0% 0 0% 0 0% 0 0% 0%
20230117 27.36 27.79 27.36 27.43 -0.22% -0.4% 0% 4783 0.1317 44.48 27.54 0% 0 0% 0 0% 0 0% 0%
20230116 27.02 27.79 27.02 27.49 1.7% -0.18% 0% 6397 0.1762 56.94 27.54 0% 0 0% 0 0% 0 0% 0%
20230113 27.05 27.17 26.84 27.03 -0.26% 0.19% 0% 5448 0.147 49.94 26.98 0% 0 0% 0 0% 0 0% 0%
20230112 27.36 27.41 26.99 27.1 -0.29% -0.15% 0% 5261 0.1428 50.78 27.14 0% 0 0% 0 0% 0 0% 0%
20230111 27.86 28.06 27.16 27.18 -2.51% -1.45% 0% 10351 0.2855 99.99 27.58 0% 0 0% 0 0% 0 0% 0%
20230110 28 28.77 27.8 27.88 -0.54% -1.31% 0% 12311 0.3478 124.66 28.25 0% 0 0% 0 0% 0 0% 0%
20230109 27.8 28.08 27.58 28.03 1.63% 0.57% 0% 10147 0.2828 95.36 27.87 0% 0 0% 0 0% 0 0% 0%
20230106 27.67 27.84 27.4 27.58 -0.29% -0.25% 0% 7050 0.1949 55.89 27.65 0% 0 0% 0 0% 0 0% 0%
20230105 27.71 27.83 27.5 27.66 0% -0.04% 0% 7065 0.1955 55.83 27.67 0% 0 0% 0 0% 0 0% 0%
20230104 27.55 27.84 27.39 27.66 -0.07% 0.25% 0% 9584 0.2644 76.48 27.59 0% 0 0% 0 0% 0 0% 0%
20230103 26.85 27.78 26.85 27.68 3.13% 0.76% 0% 12696 0.3488 104.36 27.47 0% 0 0% 0 0% 0 0% 0%
20221230 26.56 27.04 26.4 26.84 1.17% 0.19% 0% 6063 0.1624 57.9 26.79 0% 0 0% 0 0% 0 0% 0%
20221229 26.6 26.87 26.5 26.53 -0.79% -0.45% 0% 5314 0.1416 42.59 26.65 0% 0 0% 0 0% 0 0% 0%
20221228 27.5 27.5 26.67 26.74 -2.05% -0.45% 0% 8052 0.2163 62.57 26.86 0% 0 0% 0 0% 0 0% 0%
20221227 27.39 27.55 26.85 27.3 -0.66% 0.78% 0% 8907 0.2413 66.89 27.09 0% 0 0% 0 0% 0 0% 0%
20221226 26.78 28.15 26.5 27.48 -0.58% 0.59% 0% 18417 0.5031 133.7 27.32 0% 0 0% 0 0% 0 0% 0%
20221223 26.15 28.72 25.68 27.64 5.86% -1.18% 0% 28272 0.7907 226.29 27.97 0% 0 0% 0 0% 0 0% 0%
20221222 26.88 26.88 26.04 26.11 -1.92% -0.95% 0% 7041 0.1856 59.15 26.36 0% 0 0% 0 0% 0 0% 0%
20221221 27.25 27.49 26.5 26.62 -2.06% -0.6% 0% 4910 0.1315 39.78 26.78 0% 0 0% 0 0% 0 0% 0%
20221220 26.96 27.35 26.8 27.18 0.97% 0.22% 0% 4789 0.1299 37.45 27.12 0% 0 0% 0 0% 0 0% 0%
20221219 27.27 27.39 26.9 26.92 -1.39% -0.44% 0% 5658 0.153 40.61 27.04 0% 0 0% 0 0% 0 0% 0%
20221216 28.09 28.09 27.2 27.3 -2.88% -0.84% 0% 8570 0.2359 59.18 27.53 0% 0 0% 0 0% 0 0% 0%
20221215 27.77 28.22 27.75 28.11 1.48% 0.18% 0% 5856 0.1643 40.32 28.06 0% 0 0% 0 0% 0 0% 0%
20221214 27.76 28.21 27.28 27.7 0.18% -0.36% 0% 9297 0.2585 82.56 27.8 0% 0 0% 0 0% 0 0% 0%
20221213 28.33 28.33 27.6 27.65 -2.4% -0.65% 0% 9446 0.2629 61.69 27.83 0% 0 0% 0 0% 0 0% 0%
20221212 28.18 28.49 28.18 28.33 0.53% 0.04% 0% 5269 0.1492 34.65 28.32 0% 0 0% 0 0% 0 0% 0%
20221209 28.43 28.63 28.11 28.18 -0.88% -0.46% 0% 6926 0.1961 41.97 28.31 0% 0 0% 0 0% 0 0% 0%
20221208 28.51 28.67 28.18 28.43 -0.63% 0.11% 0% 7798 0.2215 46.55 28.4 0% 0 0% 0 0% 0 0% 0%
20221207 28.7 28.88 28.52 28.61 -0.38% -0.28% 0% 7519 0.2157 45.37 28.69 0% 0 0% 0 0% 0 0% 0%
20221206 29.09 29.25 28.66 28.72 -1.34% -0.62% 0% 11401 0.3295 63.65 28.9 0% 0 0% 0 0% 0 0% 0%
20221205 29.25 29.48 28.88 29.11 -0.44% -0.03% 0% 12117 0.3529 64.22 29.12 0% 0 0% 0 0% 0 0% 0%
20221202 28.73 29.4 28.58 29.24 1.42% 0.1% 0% 12758 0.3726 59.16 29.21 0% 0 0% 0 0% 0 0% 0%
20221201 28.35 28.98 28.32 28.83 2.45% 0.63% 0% 13713 0.3929 54.35 28.65 0% 0 0% 0 0% 0 0% 0%
20221130 28.37 28.37 28.08 28.14 -0.95% -0.11% 0% 10407 0.2932 40.36 28.17 0% 0 0% 0 0% 0 0% 0%
20221129 28.3 28.5 27.92 28.41 1.54% 0.64% 0% 12916 0.3646 48.96 28.23 0% 0 0% 0 0% 0 0% 0%
20221128 28.72 28.72 27.6 27.98 -2.78% 0.11% 0% 20527 0.5738 74.27 27.95 0% 0 0% 0 0% 0 0% 0%
20221125 29.7 29.7 28.54 28.78 -2.8% -0.42% 0% 15838 0.4577 59.04 28.9 0% 0 0% 0 0% 0 0% 0%
20221124 30.15 30.3 29.56 29.61 -1.5% -0.5% 0% 10351 0.308 37.14 29.76 0% 0 0% 0 0% 0 0% 0%
20221123 31.04 31.05 29.12 30.06 -3.16% 0.74% 0% 23770 0.7094 75.88 29.84 0% 0 0% 0 0% 0 0% 0%
20221122 32.07 32.32 30.9 31.04 -4.23% -1.77% 0% 23035 0.728 69.36 31.6 0% 0 0% 0 0% 0 0% 0%
20221121 31.26 32.68 30.66 32.41 3.38% 2.21% 0% 37558 1.1909 105.52 31.71 0% 0 0% 0 0% 0 0% 0%
20221118 30.76 32.27 30.76 31.35 1.95% -0.95% 0% 39560 1.252 117.33 31.65 0% 0 0% 0 0% 0 0% 0%
20221117 30.92 30.93 30.53 30.75 0.59% 0.16% 0% 14900 0.4574 46.05 30.7 0% 0 0% 0 0% 0 0% 0%
20221116 30.71 31.09 30.39 30.57 -0.97% -0.49% 0% 16249 0.4991 50.76 30.72 0% 0 0% 0 0% 0 0% 0%
20221115 29.94 30.87 29.7 30.87 3.11% 1.45% 0% 21972 0.6686 67.89 30.43 0% 0 0% 0 0% 0 0% 0%
20221114 30.28 30.35 29.51 29.94 -0.53% 0.3% 0% 19239 0.5742 59.69 29.85 0% 0 0% 0 0% 0 0% 0%
20221111 31.2 31.55 30.1 30.1 -2.27% -1.57% 0% 33523 1.0253 106.52 30.58 0% 0 0% 0 0% 0 0% 0%
20221110 32.03 32.21 30.71 30.8 -5.58% -1.75% 0% 44515 1.3956 150.09 31.35 0% 0 0% 0 0% 0 0% 0%
20221109 31.49 33.19 31.07 32.62 2.77% 0.52% 0% 56761 1.8418 207.85 32.45 0% 0 0% 0 0% 0 0% 0%
20221108 30.78 32.31 30.31 31.74 3.52% 1.15% 0% 47430 1.4882 187.49 31.38 0% 0 0% 0 0% 0 0% 0%
20221107 30.51 31.06 30.37 30.66 0.52% -0.13% 0% 15666 0.481 67.98 30.7 0% 0 0% 0 0% 0 0% 0%
20221104 30.01 30.63 29.83 30.5 1.6% 0.63% 0% 15383 0.4662 63.57 30.31 0% 0 0% 0 0% 0 0% 0%
20221103 30 30.33 29.68 30.02 -0.43% 0.07% 0% 11616 0.3485 45.3 30 0% 0 0% 0 0% 0 0% 0%
20221102 30.17 31 30.05 30.15 0.2% -1.05% 0% 16057 0.4892 57.85 30.47 0% 0 0% 0 0% 0 0% 0%
20221101 30.5 30.5 29.56 30.09 0.57% 0.53% 0% 14504 0.4341 50 29.93 0% 0 0% 0 0% 0 0% 0%
20221031 28.51 30.12 28.51 29.92 5.76% 0.88% 0% 17639 0.5231 58.63 29.66 0% 0 0% 0 0% 0 0% 0%
20221028 30 30.03 28.13 28.29 -5.42% -2.21% 0% 18681 0.5405 59.8 28.93 0% 0 0% 0 0% 0 0% 0%
20221027 30.09 30.49 29.91 29.91 -2.67% -0.8% 0% 19352 0.5835 65.97 30.15 0% 0 0% 0 0% 0 0% 0%
20221026 29.36 31.14 29.2 30.73 5.06% 0.46% 0% 26466 0.8095 95.79 30.59 0% 0 0% 0 0% 0 0% 0%
20221025 30.06 30.38 29.25 29.25 -3.91% -1.32% 0% 21859 0.6479 81.08 29.64 0% 0 0% 0 0% 0 0% 0%
20221024 30.5 30.98 30.03 30.44 1.33% -0.56% 0% 27048 0.828 109.07 30.61 0% 0 0% 0 0% 0 0% 0%
20221021 29.7 31.27 29.52 30.04 -0.83% -0.4% 0% 30318 0.9145 128.55 30.16 0% 0 0% 0 0% 0 0% 0%
20221020 29.5 31.78 29.5 30.29 2.47% -0.88% 0% 36866 1.1268 164.15 30.56 0% 0 0% 0 0% 0 0% 0%
20221019 29 30.35 28.9 29.56 0.75% -0.07% 0% 24430 0.7227 106.26 29.58 0% 0 0% 0 0% 0 0% 0%
20221018 29.16 29.88 28.76 29.34 0.55% -0.03% 0% 22730 0.6671 90.09 29.35 0% 0 0% 0 0% 0 0% 0%
20221017 27.8 29.65 27.8 29.18 4.25% 0.59% 0% 24324 0.7057 96.1 29.01 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