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正特001238
    4. 返回上一页 刷新
股票代码（例：sz001238）       235条   (进入N正特股票专站) N正特股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 21.8 22.25 21.77 21.87 0.28% -0.68% 0% 5791 0.1275 63.01 22.02 0% 0 0% 0 0% 0 0% 0%
20230927 21.66 22.3 21.51 21.81 0.83% -0.59% 0% 7198 0.1579 73.68 21.94 0% 0 0% 0 0% 0 0% 0%
20230926 21.62 21.8 21.39 21.63 -0.18% -0.14% 0% 5156 0.1117 51.01 21.66 0% 0 0% 0 0% 0 0% 0%
20230925 21.67 21.79 21.32 21.67 0% 0.51% 0% 4958 0.1069 46.41 21.56 0% 0 0% 0 0% 0 0% 0%
20230922 21.27 21.75 21.05 21.67 1.78% 0.88% 0% 6114 0.1313 55.34 21.48 0% 0 0% 0 0% 0 0% 0%
20230921 21.6 21.68 21.11 21.29 -0.28% -0.05% 0% 5667 0.1207 50.95 21.3 0% 0 0% 0 0% 0 0% 0%
20230920 21.41 21.83 21.19 21.35 -0.28% -0.47% 0% 7501 0.1609 65.55 21.45 0% 0 0% 0 0% 0 0% 0%
20230919 22.24 22.29 21.31 21.41 -2.73% -1.06% 0% 7028 0.1521 60.21 21.64 0% 0 0% 0 0% 0 0% 0%
20230918 21.21 22.15 21.02 22.01 3.82% 0.73% 0% 13026 0.2846 104.41 21.85 0% 0 0% 0 0% 0 0% 0%
20230915 21.3 21.3 20.91 21.2 0.52% 0.28% 0% 6158 0.1302 44.88 21.14 0% 0 0% 0 0% 0 0% 0%
20230914 21.79 21.8 20.93 21.09 -3.21% -0.38% 0% 11191 0.2369 76.85 21.17 0% 0 0% 0 0% 0 0% 0%
20230913 21.67 21.9 21.45 21.79 0.51% 0.79% 0% 8186 0.177 57.88 21.62 0% 0 0% 0 0% 0 0% 0%
20230912 21.75 21.84 21.45 21.68 -0.5% 0.37% 0% 10178 0.2198 67.07 21.6 0% 0 0% 0 0% 0 0% 0%
20230911 21.87 21.91 21.54 21.79 -0.37% 0.18% 0% 8558 0.1861 52.9 21.75 0% 0 0% 0 0% 0 0% 0%
20230908 22.5 22.73 21.82 21.87 -1.84% -0.77% 0% 7007 0.1544 39.38 22.04 0% 0 0% 0 0% 0 0% 0%
20230907 22.63 23.11 22.28 22.28 -1.55% -1.42% 0% 9174 0.2073 49.76 22.6 0% 0 0% 0 0% 0 0% 0%
20230906 22.95 23.17 22.49 22.63 -0.75% -0.35% 0% 8407 0.1909 43.83 22.71 0% 0 0% 0 0% 0 0% 0%
20230905 23.4 23.43 22.61 22.8 -2.81% -1.13% 0% 13614 0.3139 66.62 23.06 0% 0 0% 0 0% 0 0% 0%
20230904 22.82 23.54 22.78 23.46 3.58% 1.03% 0% 18252 0.4238 87.19 23.22 0% 0 0% 0 0% 0 0% 0%
20230901 21.95 22.76 21.89 22.65 3.42% 0.62% 0% 13258 0.2985 62.57 22.51 0% 0 0% 0 0% 0 0% 0%
20230831 22.11 22.11 21.8 21.9 -0.95% -0.18% 0% 8463 0.1857 35.78 21.94 0% 0 0% 0 0% 0 0% 0%
20230830 21.93 22.47 21.82 22.11 -0.45% -0.36% 0% 15182 0.3369 58.14 22.19 0% 0 0% 0 0% 0 0% 0%
20230829 20.9 22.29 20.9 22.21 6.73% 2.07% 0% 16351 0.3558 66.7 21.76 0% 0 0% 0 0% 0 0% 0%
20230828 21.44 21.6 20.74 20.81 1.96% -1.98% 0% 20514 0.4355 75.02 21.23 0% 0 0% 0 0% 0 0% 0%
20230825 20.97 21.18 20.37 20.41 -3.64% -0.92% 0% 14314 0.2948 45.74 20.6 0% 0 0% 0 0% 0 0% 0%
20230824 21.85 21.85 20.76 21.18 -2.4% 0.52% 0% 18567 0.3912 61.17 21.07 0% 0 0% 0 0% 0 0% 0%
20230823 23.18 23.25 21.6 21.7 -6.47% -2.3% 0% 22435 0.4982 78.79 22.21 0% 0 0% 0 0% 0 0% 0%
20230822 23.76 24 22.84 23.2 -3.01% -0.47% 0% 17552 0.4092 66.71 23.31 0% 0 0% 0 0% 0 0% 0%
20230821 24.13 24.21 23.65 23.92 -0.83% 0.04% 0% 13621 0.3257 52.11 23.91 0% 0 0% 0 0% 0 0% 0%
20230818 23.91 24.48 23.82 24.12 -0.25% -0.12% 0% 25350 0.6121 93.12 24.15 0% 0 0% 0 0% 0 0% 0%
20230817 23.65 24.19 23.4 24.18 2.24% 0.96% 0% 25966 0.6219 90.82 23.95 0% 0 0% 0 0% 0 0% 0%
20230816 23.5 24.1 23.48 23.65 -0.25% -0.71% 0% 31503 0.7503 114.3 23.82 0% 0 0% 0 0% 0 0% 0%
20230815 22.63 24.08 22.59 23.71 4.08% 0.55% 0% 37506 0.8844 145.41 23.58 0% 0 0% 0 0% 0 0% 0%
20230814 22.7 22.86 22.13 22.78 0.44% 1.56% 0% 8255 0.1852 32.22 22.43 0% 0 0% 0 0% 0 0% 0%
20230811 22.95 23.2 22.63 22.68 -1.61% -0.7% 0% 8678 0.1982 32.3 22.84 0% 0 0% 0 0% 0 0% 0%
20230810 22.71 23.05 22.56 23.05 1.63% 0.7% 0% 5108 0.1169 39.88 22.89 0% 0 0% 0 0% 0 0% 0%
20230809 23 23.1 22.66 22.68 -1.31% -0.53% 0% 5407 0.1233 38.28 22.8 0% 0 0% 0 0% 0 0% 0%
20230808 22.9 23.04 22.7 22.98 0.17% 0.48% 0% 4373 0.1 15.27 22.87 0% 0 0% 0 0% 0 0% 0%
20230807 23.12 23.27 22.88 22.94 -1.29% -0.26% 0% 6887 0.1584 23.88 23 0% 0 0% 0 0% 0 0% 0%
20230804 23.54 23.54 23.13 23.24 -0.64% -0.09% 0% 7458 0.1735 27.86 23.26 0% 0 0% 0 0% 0 0% 0%
20230803 23.34 23.58 23.22 23.39 0.43% 0.17% 0% 5765 0.1346 23.36 23.35 0% 0 0% 0 0% 0 0% 0%
20230802 23.58 23.58 23 23.29 -1.27% -0.09% 0% 7503 0.1749 29.15 23.31 0% 0 0% 0 0% 0 0% 0%
20230801 23.54 23.98 23.53 23.59 -0.51% -0.51% 0% 11038 0.2617 36.77 23.71 0% 0 0% 0 0% 0 0% 0%
20230731 23.42 23.79 23.32 23.71 1.24% 0.25% 0% 11687 0.2764 37.83 23.65 0% 0 0% 0 0% 0 0% 0%
20230728 23.05 23.7 22.51 23.42 2.49% 0.52% 0% 14084 0.3282 47.9 23.3 0% 0 0% 0 0% 0 0% 0%
20230727 23.45 23.56 22.7 22.85 -2.97% -1% 0% 11363 0.2623 41.57 23.08 0% 0 0% 0 0% 0 0% 0%
20230726 23.6 23.85 23.4 23.55 0.47% -0.38% 0% 14608 0.3454 55.34 23.64 0% 0 0% 0 0% 0 0% 0%
20230725 22.61 23.78 22.61 23.44 4.46% 0.26% 0% 20445 0.4781 79.77 23.38 0% 0 0% 0 0% 0 0% 0%
20230724 22.67 22.99 22.28 22.44 -1.62% -0.36% 0% 12732 0.2867 52.47 22.52 0% 0 0% 0 0% 0 0% 0%
20230721 23.37 23.97 22.81 22.81 -3.18% -2.06% 0% 22816 0.5313 98.67 23.29 0% 0 0% 0 0% 0 0% 0%
20230720 24.37 24.37 23.52 23.56 -4.73% -1.3% 0% 31396 0.7494 148.02 23.87 0% 0 0% 0 0% 0 0% 0%
20230719 24.53 25.49 24.1 24.73 2.83% -0.12% 0% 59748 1.4795 333.64 24.76 0% 0 0% 0 0% 0 0% 0%
20230718 23.21 24.39 23.02 24.05 3.93% 0.59% 0% 32478 0.7764 246.2 23.91 0% 0 0% 0 0% 0 0% 0%
20230717 23.01 23.2 22.78 23.14 0.22% 0.74% 0% 5189 0.1192 45.7 22.97 0% 0 0% 0 0% 0 0% 0%
20230714 23.18 23.25 22.94 23.09 -0.3% 0.22% 0% 5611 0.1293 44.85 23.04 0% 0 0% 0 0% 0 0% 0%
20230713 22.84 23.23 22.84 23.16 1.36% 0.22% 0% 6642 0.1535 42.68 23.11 0% 0 0% 0 0% 0 0% 0%
20230712 23 23.24 22.8 22.85 -1.04% -0.65% 0% 6617 0.1522 48.83 23 0% 0 0% 0 0% 0 0% 0%
20230711 23.25 23.48 23 23.09 -0.6% -0.3% 0% 6001 0.139 38.71 23.16 0% 0 0% 0 0% 0 0% 0%
20230710 23.06 23.5 23 23.23 0.69% 0% 0% 7229 0.1679 52.64 23.23 0% 0 0% 0 0% 0 0% 0%
20230707 23.02 23.22 22.83 23.07 -0.04% 0.17% 0% 6388 0.1471 46.54 23.03 0% 0 0% 0 0% 0 0% 0%
20230706 22.99 23.11 22.85 23.08 0.35% 0.35% 0% 5127 0.1179 29.28 23 0% 0 0% 0 0% 0 0% 0%
20230705 23.17 23.3 22.95 23 -1.46% -0.35% 0% 7925 0.1829 51.22 23.08 0% 0 0% 0 0% 0 0% 0%
20230704 23.32 23.65 23.16 23.34 0.09% 0.04% 0% 8912 0.2079 46.36 23.33 0% 0 0% 0 0% 0 0% 0%
20230703 23.6 23.75 23.27 23.32 -0.89% -0.55% 0% 15972 0.3745 79.33 23.45 0% 0 0% 0 0% 0 0% 0%
20230630 22.92 24.07 22.65 23.53 4.35% -0.17% 0% 32620 0.7689 158.23 23.57 0% 0 0% 0 0% 0 0% 0%
20230629 22.49 22.77 22.35 22.65 0.71% 0.09% 0% 5661 0.1281 28.15 22.63 0% 0 0% 0 0% 0 0% 0%
20230628 22.59 22.62 22.11 22.49 -0.35% 0.45% 0% 8845 0.198 41.18 22.39 0% 0 0% 0 0% 0 0% 0%
20230627 21.6 22.59 21.48 22.57 4.44% 1.07% 0% 13818 0.3085 58.68 22.33 0% 0 0% 0 0% 0 0% 0%
20230626 21.89 22.01 21.49 21.61 -1.23% -0.32% 0% 6370 0.1381 25.25 21.68 0% 0 0% 0 0% 0 0% 0%
20230621 22.26 22.6 21.88 21.88 -2.23% -1.08% 0% 10214 0.2259 37.15 22.12 0% 0 0% 0 0% 0 0% 0%
20230620 22.55 22.63 22.25 22.38 -0.22% 0% 0% 8864 0.1984 32.01 22.38 0% 0 0% 0 0% 0 0% 0%
20230619 23.36 23.36 22.22 22.43 -2.35% -0.75% 0% 15976 0.3611 55.46 22.6 0% 0 0% 0 0% 0 0% 0%
20230616 23.14 23.21 22.83 22.97 -0.73% -0.04% 0% 10097 0.232 36.49 22.98 0% 0 0% 0 0% 0 0% 0%
20230615 23.25 23.25 23 23.14 -0.26% 0.13% 0% 6287 0.1453 21.98 23.11 0% 0 0% 0 0% 0 0% 0%
20230614 23.7 23.77 23.19 23.2 -1.23% -0.51% 0% 9300 0.2169 33.71 23.32 0% 0 0% 0 0% 0 0% 0%
20230613 23.57 23.85 23.44 23.49 -0.34% -0.38% 0% 9741 0.2297 36.78 23.58 0% 0 0% 0 0% 0 0% 0%
20230612 22.89 23.97 22.67 23.57 3.7% 0.73% 0% 20933 0.4898 80.3 23.4 0% 0 0% 0 0% 0 0% 0%
20230609 22.82 23 22.52 22.73 -0.35% 0.09% 0% 7063 0.1604 27.93 22.71 0% 0 0% 0 0% 0 0% 0%
20230608 22.82 23.15 22.67 22.81 -0.04% -0.48% 0% 7452 0.1708 29.65 22.92 0% 0 0% 0 0% 0 0% 0%
20230607 22.99 23.4 22.64 22.82 -1.55% -0.39% 0% 10613 0.2431 42.27 22.91 0% 0 0% 0 0% 0 0% 0%
20230606 23.05 23.7 22.82 23.18 0.56% -0.43% 0% 15601 0.3632 66.96 23.28 0% 0 0% 0 0% 0 0% 0%
20230605 23.26 23.26 22.82 23.05 -0.9% 0.3% 0% 10685 0.2455 48.18 22.98 0% 0 0% 0 0% 0 0% 0%
20230602 22.28 23.47 22.28 23.26 4.12% 0.69% 0% 19763 0.4565 91.26 23.1 0% 0 0% 0 0% 0 0% 0%
20230601 22.63 22.77 22.26 22.34 -1.28% -0.45% 0% 10349 0.2322 84.71 22.44 0% 0 0% 0 0% 0 0% 0%
20230531 22.88 23.2 22.6 22.63 -0.75% -0.75% 0% 7579 0.1728 60.46 22.8 0% 0 0% 0 0% 0 0% 0%
20230530 22.43 23.08 22.43 22.8 0.75% -0.13% 0% 6807 0.1554 33.95 22.83 0% 0 0% 0 0% 0 0% 0%
20230529 23.03 23.15 22.5 22.63 -1.74% -0.66% 0% 7677 0.1749 37.76 22.78 0% 0 0% 0 0% 0 0% 0%
20230526 23.24 23.39 22.74 23.03 -0.9% 0.22% 0% 9689 0.2227 47.14 22.98 0% 0 0% 0 0% 0 0% 0%
20230525 23.04 23.56 22.85 23.24 1.26% 0.3% 0% 15332 0.3553 74.25 23.17 0% 0 0% 0 0% 0 0% 0%
20230524 22.87 23.15 22.72 22.95 0.17% -0.17% 0% 7463 0.1716 34.47 22.99 0% 0 0% 0 0% 0 0% 0%
20230523 23.25 23.29 22.85 22.91 -0.78% -0.56% 0% 8875 0.2045 39.36 23.04 0% 0 0% 0 0% 0 0% 0%
20230522 22.73 23.23 22.7 23.09 0.74% 0.39% 0% 10335 0.2377 45.71 23 0% 0 0% 0 0% 0 0% 0%
20230519 23.07 23.18 22.75 22.92 -0.69% -0.09% 0% 11335 0.26 50.07 22.94 0% 0 0% 0 0% 0 0% 0%
20230518 22.88 23.14 22.55 23.08 1.45% 0.74% 0% 16148 0.3699 71.68 22.91 0% 0 0% 0 0% 0 0% 0%
20230517 22.35 22.98 22.3 22.75 1.65% 0% 0% 12968 0.295 59.82 22.75 0% 0 0% 0 0% 0 0% 0%
20230516 22.31 22.53 22.23 22.38 0.18% 0.18% 0% 9099 0.2033 42 22.34 0% 0 0% 0 0% 0 0% 0%
20230515 22.06 22.36 21.92 22.34 0.86% 0.63% 0% 9975 0.2214 46.02 22.2 0% 0 0% 0 0% 0 0% 0%
20230510 21.11 21.63 21 21.34 1.09% -0.33% 0% 9513 0.2037 59.45 21.41 0% 0 0% 0 0% 0 0% 0%
20230509 21.68 21.78 21.08 21.11 -3.12% -1.08% 0% 10573 0.2256 52.77 21.34 0% 0 0% 0 0% 0 0% 0%
20230508 21.9 22.12 21.65 21.79 -0.5% -0.32% 0% 6939 0.1517 41.35 21.86 0% 0 0% 0 0% 0 0% 0%
20230505 22.36 22.36 21.78 21.9 -2.06% -0.5% 0% 10603 0.2334 62.92 22.01 0% 0 0% 0 0% 0 0% 0%
20230504 22.48 22.48 21.94 22.36 1.13% 0.77% 0% 10387 0.2305 57.3 22.19 0% 0 0% 0 0% 0 0% 0%
20230428 21.59 22.34 21.59 22.11 2.46% 0.14% 0% 10167 0.2245 53.65 22.08 0% 0 0% 0 0% 0 0% 0%
20230427 21.39 21.76 21.08 21.58 0.89% -0.05% 0% 9674 0.2089 49.92 21.59 0% 0 0% 0 0% 0 0% 0%
20230426 20.96 21.49 20.96 21.39 1.95% 0.42% 0% 11595 0.247 58.59 21.3 0% 0 0% 0 0% 0 0% 0%
20230425 21.48 21.53 20.73 20.98 -2.55% -0.1% 0% 12208 0.2564 61.83 21 0% 0 0% 0 0% 0 0% 0%
20230424 21.6 21.82 21.34 21.53 -0.37% 0% 0% 8944 0.1926 46.67 21.53 0% 0 0% 0 0% 0 0% 0%
20230421 22.31 22.55 21.56 21.61 -3.87% -1.68% 0% 13328 0.293 67.4 21.98 0% 0 0% 0 0% 0 0% 0%
20230420 22.63 22.77 22 22.48 -0.66% 0.76% 0% 14618 0.3261 77.07 22.31 0% 0 0% 0 0% 0 0% 0%
20230419 23.02 23.04 22.56 22.63 -1.48% -0.61% 0% 12549 0.2857 69.45 22.77 0% 0 0% 0 0% 0 0% 0%
20230418 23.68 23.71 22.97 22.97 -3% -1.2% 0% 15376 0.3575 87.4 23.25 0% 0 0% 0 0% 0 0% 0%
20230417 23.82 23.82 23.58 23.68 0.13% 0.04% 0% 6942 0.1643 43.12 23.67 0% 0 0% 0 0% 0 0% 0%
20230414 23.74 24.1 23.57 23.65 0.51% -0.59% 0% 9070 0.2158 57.45 23.79 0% 0 0% 0 0% 0 0% 0%
20230413 23.73 23.75 23.44 23.53 -1.09% -0.21% 0% 9025 0.2128 55.2 23.58 0% 0 0% 0 0% 0 0% 0%
20230412 23.75 23.91 23.66 23.79 0.72% 0.13% 0% 7440 0.1768 45.77 23.76 0% 0 0% 0 0% 0 0% 0%
20230411 23.84 24.26 23.55 23.62 -0.92% -0.46% 0% 10130 0.2404 59.21 23.73 0% 0 0% 0 0% 0 0% 0%
20230410 24.51 24.6 23.75 23.84 -2.73% -0.91% 0% 14117 0.3396 81.94 24.06 0% 0 0% 0 0% 0 0% 0%
20230407 24.5 24.67 24.3 24.51 0.2% -0.12% 0% 6312 0.1549 38.56 24.54 0% 0 0% 0 0% 0 0% 0%
20230406 24.84 24.97 24.4 24.46 -1.33% -0.12% 0% 9804 0.2401 56.98 24.49 0% 0 0% 0 0% 0 0% 0%
20230404 25.52 25.7 24.68 24.79 -2.63% -0.84% 0% 11711 0.2928 64.07 25 0% 0 0% 0 0% 0 0% 0%
20230403 25.3 25.53 25.21 25.46 0.63% 0.04% 0% 6724 0.1711 36.39 25.45 0% 0 0% 0 0% 0 0% 0%
20230331 25.22 25.53 25.19 25.3 0.44% 0.04% 0% 6994 0.1769 35.35 25.29 0% 0 0% 0 0% 0 0% 0%
20230330 25.5 25.62 24.95 25.19 -1.25% -0.08% 0% 9694 0.2444 46.97 25.21 0% 0 0% 0 0% 0 0% 0%
20230329 25.82 26 25.5 25.51 -1.2% -0.31% 0% 6935 0.1775 30.95 25.59 0% 0 0% 0 0% 0 0% 0%
20230328 25.75 26 25.35 25.82 0.39% 0.58% 0% 11657 0.2992 50.11 25.67 0% 0 0% 0 0% 0 0% 0%
20230327 25.65 25.9 25.54 25.72 0.12% 0.12% 0% 10191 0.2618 43.16 25.69 0% 0 0% 0 0% 0 0% 0%
20230324 25.65 25.95 25.52 25.69 0.08% -0.08% 0% 7561 0.1944 31.04 25.71 0% 0 0% 0 0% 0 0% 0%
20230323 26.21 26.21 25.56 25.67 -0.81% -0.39% 0% 12613 0.325 67.99 25.77 0% 0 0% 0 0% 0 0% 0%
20230322 25.33 26.2 25.32 25.88 2.21% 0.43% 0% 19335 0.4982 71.96 25.77 0% 0 0% 0 0% 0 0% 0%
20230321 24.71 25.38 24.7 25.32 2.63% 0.72% 0% 13383 0.3364 47.68 25.14 0% 0 0% 0 0% 0 0% 0%
20230320 25.06 25.2 24.4 24.67 -2.57% -0.24% 0% 13540 0.3349 41.52 24.73 0% 0 0% 0 0% 0 0% 0%
20230317 25.5 25.5 25.05 25.32 1.69% 0.2% 0% 10099 0.2552 30.57 25.27 0% 0 0% 0 0% 0 0% 0%
20230316 25.25 25.6 24.88 24.9 -2.92% -1.03% 0% 12649 0.3183 36.55 25.16 0% 0 0% 0 0% 0 0% 0%
20230315 25.51 25.93 25.51 25.65 0.59% -0.43% 0% 8140 0.2097 24.28 25.76 0% 0 0% 0 0% 0 0% 0%
20230314 25.99 25.99 25.33 25.5 -2.49% -0.55% 0% 11276 0.2891 31.25 25.64 0% 0 0% 0 0% 0 0% 0%
20230313 25.77 26.26 25.26 26.15 1.28% 1.87% 0% 17271 0.4433 44.96 25.67 0% 0 0% 0 0% 0 0% 0%
20230310 26.6 26.71 25.8 25.82 -2.93% -1.26% 0% 16966 0.4436 39.67 26.15 0% 0 0% 0 0% 0 0% 0%
20230309 26.95 27.05 26.46 26.6 -1.23% -0.23% 0% 13614 0.3629 30.39 26.66 0% 0 0% 0 0% 0 0% 0%
20230308 26.69 26.95 26.66 26.93 0.34% 0.34% 0% 10774 0.2892 23.23 26.84 0% 0 0% 0 0% 0 0% 0%
20230307 27.98 27.98 26.68 26.84 -3.66% -1% 0% 31541 0.8551 69.58 27.11 0% 0 0% 0 0% 0 0% 0%
20230306 28.1 28.14 27.47 27.86 -1.14% 0.54% 0% 23819 0.6601 58.1 27.71 0% 0 0% 0 0% 0 0% 0%
20230303 28.7 28.98 28 28.18 -1.12% -0.49% 0% 23111 0.6544 57.74 28.32 0% 0 0% 0 0% 0 0% 0%
20230302 28.44 28.72 28.21 28.5 -0.28% 0.25% 0% 25616 0.7282 65.95 28.43 0% 0 0% 0 0% 0 0% 0%
20230301 28.7 28.7 28.19 28.58 -0.63% 0.63% 0% 34134 0.9693 85.4 28.4 0% 0 0% 0 0% 0 0% 0%
20230228 28.96 28.97 28.43 28.76 -0.66% 0.35% 0% 35335 1.0128 93.4 28.66 0% 0 0% 0 0% 0 0% 0%
20230227 28.24 29.21 28.1 28.95 1.65% 0.42% 0% 60514 1.7447 167.21 28.83 0% 0 0% 0 0% 0 0% 0%
20230224 27.71 28.62 27.71 28.48 1.82% 0.78% 0% 39786 1.1244 120.1 28.26 0% 0 0% 0 0% 0 0% 0%
20230223 27.65 28.48 27.6 27.97 1.71% -0.14% 0% 27405 0.7675 86.19 28.01 0% 0 0% 0 0% 0 0% 0%
20230222 27.46 27.7 27.26 27.5 0.15% -0.11% 0% 13863 0.3816 44.72 27.53 0% 0 0% 0 0% 0 0% 0%
20230221 27.72 27.72 27.24 27.46 -0.65% 0.07% 0% 14387 0.3948 44.87 27.44 0% 0 0% 0 0% 0 0% 0%
20230220 27.26 27.87 27.03 27.64 1.36% 0.36% 0% 16586 0.4568 47.62 27.54 0% 0 0% 0 0% 0 0% 0%
20230217 27.17 27.66 27.08 27.27 0.33% -0.22% 0% 17477 0.4777 50.3 27.33 0% 0 0% 0 0% 0 0% 0%
20230216 28.4 28.4 26.98 27.18 -3.82% -1.81% 0% 30246 0.8372 83.87 27.68 0% 0 0% 0 0% 0 0% 0%
20230215 28.26 28.39 27.9 28.26 0.07% 0.28% 0% 17846 0.5029 48.25 28.18 0% 0 0% 0 0% 0 0% 0%
20230214 28.3 28.55 28.07 28.24 -0.25% -0.04% 0% 18770 0.5303 44.59 28.25 0% 0 0% 0 0% 0 0% 0%
20230213 27.88 28.52 27.81 28.31 1.29% 0.35% 0% 22168 0.6253 49.34 28.21 0% 0 0% 0 0% 0 0% 0%
20230210 28.2 28.42 27.83 27.95 -0.78% -0.68% 0% 19983 0.5623 41.78 28.14 0% 0 0% 0 0% 0 0% 0%
20230209 27.89 28.28 27.86 28.17 0.36% 0.18% 0% 16799 0.4724 33.58 28.12 0% 0 0% 0 0% 0 0% 0%
20230208 28.63 28.65 28.07 28.07 -1.85% -0.67% 0% 21903 0.6189 43.75 28.26 0% 0 0% 0 0% 0 0% 0%
20230207 28.03 29.11 28 28.6 2.14% -0.03% 0% 38503 1.1014 78.39 28.61 0% 0 0% 0 0% 0 0% 0%
20230206 28.08 28.09 27.75 28 -0.28% 0.25% 0% 12919 0.3608 26.01 27.93 0% 0 0% 0 0% 0 0% 0%
20230203 28.34 28.4 27.64 28.08 -0.74% 0.18% 0% 21313 0.5974 41.37 28.03 0% 0 0% 0 0% 0 0% 0%
20230202 28.2 28.47 28.15 28.29 -0.18% 0.04% 0% 26340 0.745 52.25 28.28 0% 0 0% 0 0% 0 0% 0%
20230201 27.66 28.69 27.53 28.34 2.5% 0.5% 0% 36910 1.041 77.64 28.2 0% 0 0% 0 0% 0 0% 0%
20230131 27.67 27.73 27.33 27.65 0.04% 0.55% 0% 16772 0.4612 36.35 27.5 0% 0 0% 0 0% 0 0% 0%
20230130 27.59 27.76 27.34 27.64 1.13% 0.22% 0% 19964 0.5507 44.56 27.58 0% 0 0% 0 0% 0 0% 0%
20230120 27.25 27.39 27.16 27.33 0.44% 0.18% 0% 14102 0.3847 31.37 27.28 0% 0 0% 0 0% 0 0% 0%
20230119 26.9 27.3 26.82 27.21 0.74% 0.26% 0% 15597 0.4233 42.33 27.14 0% 0 0% 0 0% 0 0% 0%
20230118 26.88 27.1 26.65 27.01 0.37% 0.3% 0% 12517 0.3371 26.17 26.93 0% 0 0% 0 0% 0 0% 0%
20230117 27.48 27.5 26.81 26.91 -1.75% -0.66% 0% 19787 0.536 40.06 27.09 0% 0 0% 0 0% 0 0% 0%
20230116 27.3 27.54 27.07 27.39 0.22% 0.29% 0% 18827 0.5141 38.11 27.31 0% 0 0% 0 0% 0 0% 0%
20230113 27.1 27.56 26.9 27.33 1.15% 0.26% 0% 20163 0.5496 39.71 27.26 0% 0 0% 0 0% 0 0% 0%
20230112 27.55 27.58 27 27.02 -1.96% -0.81% 0% 25161 0.6853 45.81 27.24 0% 0 0% 0 0% 0 0% 0%
20230111 28.55 28.78 27.4 27.56 -3.43% -1.4% 0% 45976 1.2848 74.01 27.95 0% 0 0% 0 0% 0 0% 0%
20230110 28.56 29.22 28.11 28.54 -0.97% -0.28% 0% 38021 1.0881 58.41 28.62 0% 0 0% 0 0% 0 0% 0%
20230109 28.91 29.1 28.27 28.82 -1.23% 0.49% 0% 49474 1.419 70.33 28.68 0% 0 0% 0 0% 0 0% 0%
20230106 28.4 30.72 27.8 29.18 2.75% 0.21% 0% 72997 2.1258 103.46 29.12 0% 0 0% 0 0% 0 0% 0%
20230105 28.18 28.43 27.75 28.4 -0.11% 0.92% 0% 28777 0.8099 39.78 28.14 0% 0 0% 0 0% 0 0% 0%
20230104 28.98 29.1 28.24 28.43 -2.13% -0.63% 0% 37017 1.0592 50.58 28.61 0% 0 0% 0 0% 0 0% 0%
20230103 28.6 29.17 28.3 29.05 0.62% 0.83% 0% 36604 1.0544 49.32 28.81 0% 0 0% 0 0% 0 0% 0%
20221230 28.9 29.2 27.32 28.87 0.77% 1.87% 0% 47619 1.3494 69.53 28.34 0% 0 0% 0 0% 0 0% 0%
20221229 29.39 29.63 28.56 28.65 -4.02% -1.04% 0% 52160 1.5098 70.87 28.95 0% 0 0% 0 0% 0 0% 0%
20221228 29.56 30.69 29.4 29.85 -0.3% -1% 0% 72808 2.1955 102.55 30.15 0% 0 0% 0 0% 0 0% 0%
20221227 28.75 30.7 28.75 29.94 2.57% 0.4% 0% 80349 2.396 115.34 29.82 0% 0 0% 0 0% 0 0% 0%
20221226 30.76 30.77 28.04 29.19 -1.08% -0.21% 0% 91478 2.6758 119.89 29.25 0% 0 0% 0 0% 0 0% 0%
20221223 26.31 29.51 26.31 29.51 9.99% 1.55% 0% 63610 1.8486 81.8 29.06 0% 0 0% 0 0% 0 0% 0%
20221222 29.3 30.16 26.6 26.83 -8.27% -5.96% 0% 69368 1.9792 75.66 28.53 0% 0 0% 0 0% 0 0% 0%
20221221 29.72 30.47 28.68 29.25 -2.47% -0.95% 0% 49773 1.4697 54.8 29.53 0% 0 0% 0 0% 0 0% 0%
20221220 28.99 30.16 28.31 29.99 1.9% 2.15% 0% 57043 1.6745 63.69 29.36 0% 0 0% 0 0% 0 0% 0%
20221219 28.83 30.58 28.8 29.43 1.27% -1.01% 0% 56530 1.6804 65.03 29.73 0% 0 0% 0 0% 0 0% 0%
20221216 29.01 30.13 28.78 29.06 -1.16% -0.79% 0% 41967 1.2292 47.37 29.29 0% 0 0% 0 0% 0 0% 0%
20221215 30.49 30.49 29.4 29.4 -4.85% -1.11% 0% 69506 2.0665 80.53 29.73 0% 0 0% 0 0% 0 0% 0%
20221214 30.08 31.14 29.65 30.9 -0.61% 1.54% 0% 80227 2.4415 98.73 30.43 0% 0 0% 0 0% 0 0% 0%
20221213 30.5 32.5 30.5 31.09 3.15% -0.77% 0% 132015 4.1365 175.35 31.33 0% 0 0% 0 0% 0 0% 0%
20221212 29.5 30.56 28.85 30.14 -1.63% 1.34% 0% 98127 2.9187 140.25 29.74 0% 0 0% 0 0% 0 0% 0%
20221209 30.4 32.51 29.65 30.64 3.48% -0.65% 0% 175160 5.4026 288.43 30.84 0% 0 0% 0 0% 0 0% 0%
20221208 26.69 29.61 26.3 29.61 9.99% 2.81% 0% 89521 2.5785 174.31 28.8 0% 0 0% 0 0% 0 0% 0%
20221207 27.12 27.58 26.62 26.92 -1.46% -0.52% 0% 32884 0.8899 67.72 27.06 0% 0 0% 0 0% 0 0% 0%
20221206 27.4 27.88 27.13 27.32 -1.37% -0.33% 0% 38243 1.0484 77.73 27.41 0% 0 0% 0 0% 0 0% 0%
20221205 27.31 27.86 26.97 27.7 1.32% 0.98% 0% 55035 1.5098 107.38 27.43 0% 0 0% 0 0% 0 0% 0%
20221202 26.91 27.47 26.89 27.34 0.55% 0.4% 0% 33428 0.9103 61.47 27.23 0% 0 0% 0 0% 0 0% 0%
20221201 26.57 27.71 26.56 27.19 2.72% -0.04% 0% 51237 1.3935 86.03 27.2 0% 0 0% 0 0% 0 0% 0%
20221130 26.81 27.01 26.23 26.47 -2.22% -0.75% 0% 35610 0.9496 53.58 26.67 0% 0 0% 0 0% 0 0% 0%
20221129 26.41 27.32 26 27.07 3.76% 1.2% 0% 46514 1.2443 61.73 26.75 0% 0 0% 0 0% 0 0% 0%
20221128 26 26.45 25.5 26.09 -3.33% 0.04% 0% 31564 0.8233 35.36 26.08 0% 0 0% 0 0% 0 0% 0%
20221125 26.4 27.37 26.3 26.99 2.66% 0.45% 0% 53077 1.426 53.97 26.87 0% 0 0% 0 0% 0 0% 0%
20221124 26.3 26.65 26.08 26.29 0.19% -0.3% 0% 33781 0.8908 32.5 26.37 0% 0 0% 0 0% 0 0% 0%
20221123 27.19 27.35 25.9 26.24 -3.49% 0% 0% 45801 1.2017 39.86 26.24 0% 0 0% 0 0% 0 0% 0%
20221122 28.6 28.88 27.19 27.19 -6.43% -3% 0% 59992 1.6815 50.61 28.03 0% 0 0% 0 0% 0 0% 0%
20221121 28.73 29.98 27 29.06 1.15% 3.27% 0% 85317 2.4012 65.38 28.14 0% 0 0% 0 0% 0 0% 0%
20221118 30 30.01 28.41 28.73 -4.65% -0.9% 0% 72673 2.1067 54.23 28.99 0% 0 0% 0 0% 0 0% 0%
20221117 29.29 30.88 28.91 30.13 1.48% 0.47% 0% 89989 2.6986 70.04 29.99 0% 0 0% 0 0% 0 0% 0%
20221116 29.61 30.77 29.36 29.69 0.2% -1% 0% 99370 2.9803 76.18 29.99 0% 0 0% 0 0% 0 0% 0%
20221115 30.55 30.88 29.43 29.63 -3.01% -0.77% 0% 125436 3.7453 99.34 29.86 0% 0 0% 0 0% 0 0% 0%
20221114 27.8 30.55 27.8 30.55 10.01% 4.37% 0% 118452 3.4667 98.23 29.27 0% 0 0% 0 0% 0 0% 0%
20221111 28.39 28.68 27.53 27.77 -1.52% -0.75% 0% 73553 2.0577 59.92 27.98 0% 0 0% 0 0% 0 0% 0%
20221110 29.02 29.7 27.75 28.2 -6.93% -2.05% 0% 110354 3.1771 88.67 28.79 0% 0 0% 0 0% 0 0% 0%
20221109 28.59 30.88 28.14 30.3 6.39% 2.96% 0% 141833 4.1747 122.43 29.43 0% 0 0% 0 0% 0 0% 0%
20221108 28.14 30.85 28 28.48 -0.9% -3.16% 0% 165623 4.8718 153.57 29.41 0% 0 0% 0 0% 0 0% 0%
20221107 25.96 28.74 25.87 28.74 9.99% 3.6% 0% 155913 4.3247 151.21 27.74 0% 0 0% 0 0% 0 0% 0%
20221104 26.7 26.7 25.56 26.13 -0.87% 0.58% 0% 68347 1.7759 67.56 25.98 0% 0 0% 0 0% 0 0% 0%
20221103 25.5 28.19 25.4 26.36 2.05% -1.61% 0% 119709 3.2069 118.75 26.79 0% 0 0% 0 0% 0 0% 0%
20221102 25.39 26.16 25.39 25.83 0.04% 0.23% 0% 63009 1.6238 60.59 25.77 0% 0 0% 0 0% 0 0% 0%
20221101 25.38 26.03 25.3 25.82 0.82% 0.47% 0% 60839 1.5638 52.63 25.7 0% 0 0% 0 0% 0 0% 0%
20221031 26.69 26.69 25.38 25.61 -3.87% -0.89% 0% 97844 2.5279 80.23 25.84 0% 0 0% 0 0% 0 0% 0%
20221028 24.1 26.64 23.5 26.64 9.99% 2.78% 0% 123975 3.2132 103.33 25.92 0% 0 0% 0 0% 0 0% 0%
20221027 24.98 25.44 24.2 24.22 -5.24% -2.02% 0% 52182 1.29 42.93 24.72 0% 0 0% 0 0% 0 0% 0%
20221026 24.72 25.89 24.58 25.56 3.36% 0.63% 0% 53142 1.3496 42.93 25.4 0% 0 0% 0 0% 0 0% 0%
20221025 25.24 25.25 24.08 24.73 -3.13% 0.45% 0% 53280 1.3115 40.95 24.62 0% 0 0% 0 0% 0 0% 0%
20221024 26 26.58 25.23 25.53 -0.04% -1.5% 0% 58487 1.5158 46.66 25.92 0% 0 0% 0 0% 0 0% 0%
20221021 26.5 26.91 25.54 25.54 -5.13% -2.11% 0% 74235 1.9365 57.98 26.09 0% 0 0% 0 0% 0 0% 0%
20221020 27.45 27.95 26.88 26.92 -5.94% -1.57% 0% 95667 2.6168 74.11 27.35 0% 0 0% 0 0% 0 0% 0%
20221019 30.55 31.39 28.45 28.62 -6.32% -3.93% 0% 149169 4.4431 129.6 29.79 0% 0 0% 0 0% 0 0% 0%
20221018 27.68 30.55 27.3 30.55 10.01% 6% 0% 114294 3.294 87.27 28.82 0% 0 0% 0 0% 0 0% 0%
20221017 27 27.86 26.32 27.77 0.62% 2.7% 0% 82515 2.2314 56.18 27.04 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