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智微001339
    4. 返回上一页 刷新
股票代码（例：sz001339）       235条   (进入N智微股票专站) N智微股票成本分析
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 25.7 26.54 25.58 26.2 2.1% 0.73% 0% 49402 1.285 129.13 26.01 0% 0 0% 0 0% 0 0% 0%
20230927 26.01 26.22 25.62 25.66 -2.99% -1.04% 0% 55733 1.445 153.01 25.93 0% 0 0% 0 0% 0 0% 0%
20230926 25.61 26.85 25.14 26.45 3.44% 1.22% 0% 75246 1.9664 216.9 26.13 0% 0 0% 0 0% 0 0% 0%
20230925 25.9 26.14 25.37 25.57 0.08% -0.35% 0% 29678 0.7615 95.64 25.66 0% 0 0% 0 0% 0 0% 0%
20230922 24.9 25.58 24.28 25.55 1.83% 2.08% 0% 40802 1.0212 132.99 25.03 0% 0 0% 0 0% 0 0% 0%
20230921 24.5 26.19 24.4 25.09 3.21% -0.83% 0% 46174 1.1682 165.14 25.3 0% 0 0% 0 0% 0 0% 0%
20230920 24.11 24.93 24.06 24.31 1.04% -0.86% 0% 22049 0.5407 82.5 24.52 0% 0 0% 0 0% 0 0% 0%
20230919 24.36 24.36 23.88 24.06 -1.47% 0.08% 0% 15222 0.3659 54.2 24.04 0% 0 0% 0 0% 0 0% 0%
20230918 24.51 24.68 24.24 24.42 -0.37% 0% 0% 14105 0.3445 49.88 24.42 0% 0 0% 0 0% 0 0% 0%
20230915 25.21 25.27 24.5 24.51 -2.62% -0.61% 0% 22785 0.5619 77.97 24.66 0% 0 0% 0 0% 0 0% 0%
20230914 25.14 25.93 24.81 25.17 0.16% -0.83% 0% 28649 0.7272 101.57 25.38 0% 0 0% 0 0% 0 0% 0%
20230913 26.05 26.07 24.8 25.13 -4.05% -0.55% 0% 41154 1.04 149.49 25.27 0% 0 0% 0 0% 0 0% 0%
20230912 25.65 26.27 25.59 26.19 1.71% 0.73% 0% 32975 0.8573 124.28 26 0% 0 0% 0 0% 0 0% 0%
20230911 25.42 25.96 25.23 25.75 0.9% 0.47% 0% 18183 0.466 67.78 25.63 0% 0 0% 0 0% 0 0% 0%
20230908 25.47 25.65 25.13 25.52 0.67% 0.43% 0% 17207 0.4373 61.74 25.41 0% 0 0% 0 0% 0 0% 0%
20230907 25.93 26.04 25.31 25.35 -2.69% -1.09% 0% 25350 0.6497 87.95 25.63 0% 0 0% 0 0% 0 0% 0%
20230906 25.37 26.05 25.2 26.05 2.4% 1.05% 0% 28024 0.7225 98.48 25.78 0% 0 0% 0 0% 0 0% 0%
20230905 25.43 25.75 25.3 25.44 -0.43% -0.24% 0% 19900 0.5074 70.23 25.5 0% 0 0% 0 0% 0 0% 0%
20230904 25.17 25.55 24.91 25.55 2.2% 0.91% 0% 23926 0.6057 80.96 25.32 0% 0 0% 0 0% 0 0% 0%
20230901 25.48 25.59 24.9 25 -1.88% -0.71% 0% 19948 0.5023 67.09 25.18 0% 0 0% 0 0% 0 0% 0%
20230831 25.25 25.63 25 25.48 0.28% 0.31% 0% 20958 0.5324 70.41 25.4 0% 0 0% 0 0% 0 0% 0%
20230830 24.8 25.74 24.73 25.41 0.83% 0.67% 0% 38226 0.9648 126.96 25.24 0% 0 0% 0 0% 0 0% 0%
20230829 24.06 25.27 24.03 25.2 4.39% 1.16% 0% 31580 0.7866 123.38 24.91 0% 0 0% 0 0% 0 0% 0%
20230828 25.14 25.48 24.01 24.14 0.12% -2.39% 0% 25461 0.6297 100.66 24.73 0% 0 0% 0 0% 0 0% 0%
20230825 24.87 24.98 23.94 24.11 -4.02% -1.07% 0% 27732 0.6759 95.67 24.37 0% 0 0% 0 0% 0 0% 0%
20230824 25.6 25.65 24.77 25.12 -0.99% -0.16% 0% 21399 0.5384 76.02 25.16 0% 0 0% 0 0% 0 0% 0%
20230823 26.07 26.07 25.37 25.37 -3.17% -1.13% 0% 22796 0.5849 83.66 25.66 0% 0 0% 0 0% 0 0% 0%
20230822 25.81 26.24 25.34 26.2 2.34% 1.24% 0% 28583 0.7397 106.4 25.88 0% 0 0% 0 0% 0 0% 0%
20230821 25.37 26.28 25.35 25.6 0.99% -1.12% 0% 23681 0.6132 88.83 25.89 0% 0 0% 0 0% 0 0% 0%
20230818 26.01 26.24 25.35 25.35 -2.65% -1.4% 0% 20014 0.5145 72.96 25.71 0% 0 0% 0 0% 0 0% 0%
20230817 25.64 26.26 25.2 26.04 1.56% 0.85% 0% 19260 0.4972 65.9 25.82 0% 0 0% 0 0% 0 0% 0%
20230816 26.25 26.25 25.61 25.64 -2.73% -0.81% 0% 21076 0.5449 73.48 25.85 0% 0 0% 0 0% 0 0% 0%
20230815 26.57 27.08 26 26.36 -0.72% -0.68% 0% 26629 0.7068 93.49 26.54 0% 0 0% 0 0% 0 0% 0%
20230814 25.56 26.55 25.42 26.55 2.95% 1.69% 0% 24156 0.6307 84.2 26.11 0% 0 0% 0 0% 0 0% 0%
20230811 26.63 26.63 25.79 25.79 -3.15% -1.45% 0% 23189 0.6069 79.1 26.17 0% 0 0% 0 0% 0 0% 0%
20230810 26.4 26.65 26.22 26.63 0.87% 0.45% 0% 14538 0.3854 61.55 26.51 0% 0 0% 0 0% 0 0% 0%
20230809 26.53 26.98 26.37 26.4 -1.01% -0.9% 0% 19203 0.5116 81.32 26.64 0% 0 0% 0 0% 0 0% 0%
20230808 26.87 27.05 26.3 26.67 -0.74% -0.11% 0% 23134 0.6176 78.91 26.7 0% 0 0% 0 0% 0 0% 0%
20230807 26.64 27.08 26.6 26.87 0.49% -0.04% 0% 26182 0.7037 89.34 26.88 0% 0 0% 0 0% 0 0% 0%
20230804 26.2 26.8 26.19 26.74 2.1% 0.53% 0% 30439 0.8096 104.64 26.6 0% 0 0% 0 0% 0 0% 0%
20230803 26.49 26.55 26.13 26.19 -1.13% -0.19% 0% 16728 0.439 59.2 26.24 0% 0 0% 0 0% 0 0% 0%
20230802 26.18 26.53 25.95 26.49 1.18% 0.68% 0% 24080 0.6336 76.29 26.31 0% 0 0% 0 0% 0 0% 0%
20230801 26.28 26.38 25.9 26.18 -0.27% 0.15% 0% 20453 0.5346 63.41 26.14 0% 0 0% 0 0% 0 0% 0%
20230731 26.25 26.7 26.2 26.25 -0.27% -0.57% 0% 26322 0.695 79.31 26.4 0% 0 0% 0 0% 0 0% 0%
20230728 26.56 26.64 26.17 26.32 -0.83% -0.19% 0% 23645 0.6235 69.12 26.37 0% 0 0% 0 0% 0 0% 0%
20230727 26.75 27.09 26.54 26.54 -1.23% -0.86% 0% 16677 0.4465 44.99 26.77 0% 0 0% 0 0% 0 0% 0%
20230726 27.49 27.49 26.73 26.87 -2.26% -0.26% 0% 23265 0.6268 57.59 26.94 0% 0 0% 0 0% 0 0% 0%
20230725 27.37 27.7 27.34 27.49 1.07% 0% 0% 23581 0.6482 56.3 27.49 0% 0 0% 0 0% 0 0% 0%
20230724 27.05 27.5 26.69 27.2 0.63% 0.18% 0% 20926 0.5682 47.71 27.15 0% 0 0% 0 0% 0 0% 0%
20230721 27.12 27.44 26.92 27.03 -0.55% -0.37% 0% 21560 0.585 46.64 27.13 0% 0 0% 0 0% 0 0% 0%
20230720 28.14 28.15 27.12 27.18 -3.38% -1.34% 0% 40763 1.123 86.86 27.55 0% 0 0% 0 0% 0 0% 0%
20230719 28.32 28.65 27.93 28.13 -0.88% -0.14% 0% 26164 0.737 56.24 28.17 0% 0 0% 0 0% 0 0% 0%
20230718 28.88 29 28.33 28.38 -2.24% -0.67% 0% 33639 0.9611 69.28 28.57 0% 0 0% 0 0% 0 0% 0%
20230717 29.43 29.5 28.87 29.03 -0.68% -0.51% 0% 34180 0.9974 68.84 29.18 0% 0 0% 0 0% 0 0% 0%
20230714 28.81 29.56 28.74 29.23 1.46% -0.2% 0% 52449 1.5364 103.54 29.29 0% 0 0% 0 0% 0 0% 0%
20230713 28.25 28.93 28.03 28.81 2.13% 0.42% 0% 47838 1.3727 90.99 28.69 0% 0 0% 0 0% 0 0% 0%
20230712 28.6 29.28 28.02 28.21 -1.84% -0.95% 0% 43306 1.2333 86.62 28.48 0% 0 0% 0 0% 0 0% 0%
20230711 28.32 29.1 28.22 28.74 1.88% -0.03% 0% 36511 1.0497 62.54 28.75 0% 0 0% 0 0% 0 0% 0%
20230710 28.71 29.53 28.19 28.21 -1.74% -1.23% 0% 40331 1.1518 72.03 28.56 0% 0 0% 0 0% 0 0% 0%
20230707 29.26 29.8 28.69 28.71 -2.78% -0.76% 0% 38290 1.1078 61.39 28.93 0% 0 0% 0 0% 0 0% 0%
20230706 28.61 29.85 28.61 29.53 2.11% 0.17% 0% 49825 1.4688 62.33 29.48 0% 0 0% 0 0% 0 0% 0%
20230705 29.56 29.86 28.77 28.92 -2.33% -1.06% 0% 50432 1.4742 62.78 29.23 0% 0 0% 0 0% 0 0% 0%
20230704 29.38 29.87 29.28 29.61 0.68% 0.07% 0% 47444 1.404 49.28 29.59 0% 0 0% 0 0% 0 0% 0%
20230703 29.59 29.89 29.06 29.41 -0.88% -0.14% 0% 42399 1.2487 40.61 29.45 0% 0 0% 0 0% 0 0% 0%
20230630 29.3 30.1 28.91 29.67 0.51% 0.75% 0% 60412 1.7791 50.75 29.45 0% 0 0% 0 0% 0 0% 0%
20230629 28.43 29.95 28.38 29.52 3.22% 0.48% 0% 71125 2.0893 50.26 29.38 0% 0 0% 0 0% 0 0% 0%
20230628 29.63 29.63 27.65 28.6 -3.77% 0.81% 0% 77741 2.2059 43.13 28.37 0% 0 0% 0 0% 0 0% 0%
20230627 29.32 29.76 29 29.72 0.61% 1.05% 0% 61958 1.8219 34.41 29.41 0% 0 0% 0 0% 0 0% 0%
20230626 30.98 30.99 29.07 29.54 -6.22% -0.97% 0% 107459 3.2052 60.64 29.83 0% 0 0% 0 0% 0 0% 0%
20230621 30.71 31.69 29.8 31.5 2.57% 1.71% 0% 159126 4.9284 90.92 30.97 0% 0 0% 0 0% 0 0% 0%
20230620 31.2 31.33 30.6 30.71 -2.97% -0.61% 0% 100045 3.0917 59.36 30.9 0% 0 0% 0 0% 0 0% 0%
20230619 30.5 31.72 30.33 31.65 2.86% 1.25% 0% 137873 4.3104 85.03 31.26 0% 0 0% 0 0% 0 0% 0%
20230616 30.71 31.01 30.17 30.77 0.39% 0.16% 0% 115149 3.5377 73.13 30.72 0% 0 0% 0 0% 0 0% 0%
20230615 31.3 31.76 30.52 30.65 -2.08% -1.07% 0% 167982 5.2047 110.26 30.98 0% 0 0% 0 0% 0 0% 0%
20230614 32.3 33.44 31.27 31.3 -3.4% -2.95% 0% 231941 7.4801 163.02 32.25 0% 0 0% 0 0% 0 0% 0%
20230613 35.88 35.99 32.25 32.4 -8.68% -3.89% 0% 330634 11.145 277.79 33.71 0% 0 0% 0 0% 0 0% 0%
20230612 35.48 35.48 35.02 35.48 10.02% 0.06% 0% 97070 3.4419 109.78 35.46 0% 0 0% 0 0% 0 0% 0%
20230609 32.25 32.25 32.25 32.25 9.99% 0% 0% 48139 1.5525 54.27 32.25 0% 0 0% 0 0% 0 0% 0%
20230608 28.1 29.8 27.97 29.32 3.53% 1.17% 0% 147635 4.2783 150.96 28.98 0% 0 0% 0 0% 0 0% 0%
20230607 27.32 28.9 27.32 28.32 3.55% 0.07% 0% 94966 2.6876 103.4 28.3 0% 0 0% 0 0% 0 0% 0%
20230606 28.16 28.3 27.32 27.35 -3.56% -1.55% 0% 61848 1.7181 66.58 27.78 0% 0 0% 0 0% 0 0% 0%
20230605 27.56 28.68 27.56 28.36 1.65% 0.28% 0% 73755 2.0859 80.62 28.28 0% 0 0% 0 0% 0 0% 0%
20230602 28.02 28.58 27.76 27.9 -2.04% -0.64% 0% 87664 2.4612 91.03 28.08 0% 0 0% 0 0% 0 0% 0%
20230601 28.19 29.38 27.55 28.48 0.99% -0.49% 0% 145956 4.1777 178.38 28.62 0% 0 0% 0 0% 0 0% 0%
20230531 28.11 28.25 27.46 28.2 0% 1.18% 0% 85990 2.3966 111.63 27.87 0% 0 0% 0 0% 0 0% 0%
20230530 27.86 28.3 27.31 28.2 3.33% 1.04% 0% 102311 2.8552 121.39 27.91 0% 0 0% 0 0% 0 0% 0%
20230529 27.62 27.72 27.15 27.29 -1.3% -0.33% 0% 41074 1.1245 52.88 27.38 0% 0 0% 0 0% 0 0% 0%
20230526 27.26 28.18 27.13 27.69 1.39% -0.07% 0% 51529 1.4277 69.14 27.71 0% 0 0% 0 0% 0 0% 0%
20230525 28.1 28.25 26.7 27.31 -1.66% 0% 0% 75758 2.0693 102.85 27.31 0% 0 0% 0 0% 0 0% 0%
20230524 27.01 28.28 26.9 27.77 2.81% 0.04% 0% 85845 2.383 125.39 27.76 0% 0 0% 0 0% 0 0% 0%
20230523 27.27 27.65 26.87 27.01 -2.39% -0.81% 0% 56584 1.5406 89.17 27.23 0% 0 0% 0 0% 0 0% 0%
20230522 27.3 28.19 26.8 27.67 2.82% 0.51% 0% 99556 2.7412 164.94 27.53 0% 0 0% 0 0% 0 0% 0%
20230519 26.33 27.36 26.27 26.91 1.59% 0.19% 0% 92104 2.4742 164.46 26.86 0% 0 0% 0 0% 0 0% 0%
20230518 25.35 26.81 25.24 26.49 3.68% 0.84% 0% 84671 2.224 149.35 26.27 0% 0 0% 0 0% 0 0% 0%
20230517 24.5 25.96 24.35 25.55 4.29% 1.07% 0% 52936 1.3383 94.02 25.28 0% 0 0% 0 0% 0 0% 0%
20230516 25.1 25.22 24.32 24.5 -2.35% -0.28% 0% 29107 0.7152 46.62 24.57 0% 0 0% 0 0% 0 0% 0%
20230515 25.11 25.31 24.31 25.09 0.04% 1.25% 0% 29578 0.7329 38.57 24.78 0% 0 0% 0 0% 0 0% 0%
20230510 25.48 26.22 25.33 25.64 0.12% -0.54% 0% 38499 0.9925 45.62 25.78 0% 0 0% 0 0% 0 0% 0%
20230509 26.1 26.34 25.53 25.61 -2.81% -0.93% 0% 44337 1.1461 37.85 25.85 0% 0 0% 0 0% 0 0% 0%
20230508 26.31 26.54 26 26.35 0.15% 0.27% 0% 37077 0.9744 30.88 26.28 0% 0 0% 0 0% 0 0% 0%
20230505 26.3 26.75 25.8 26.31 -0.42% 0.19% 0% 50776 1.3332 40.96 26.26 0% 0 0% 0 0% 0 0% 0%
20230504 25.72 26.81 25.68 26.42 1.85% 0.3% 0% 64287 1.6936 52.06 26.34 0% 0 0% 0 0% 0 0% 0%
20230428 24.15 26.2 24.14 25.94 7.86% 1.45% 0% 91977 2.352 70.59 25.57 0% 0 0% 0 0% 0 0% 0%
20230427 24.62 24.86 24 24.05 -2.83% -0.99% 0% 56478 1.3721 41.62 24.29 0% 0 0% 0 0% 0 0% 0%
20230426 25 26.1 24.68 24.75 -4.03% -1.79% 0% 90880 2.2904 68.25 25.2 0% 0 0% 0 0% 0 0% 0%
20230425 28.03 28.03 25.78 25.79 -9.95% -2.5% 0% 155163 4.1045 120.41 26.45 0% 0 0% 0 0% 0 0% 0%
20230424 28.84 30.22 28.19 28.64 -2.32% -1.65% 0% 174415 5.0792 162.38 29.12 0% 0 0% 0 0% 0 0% 0%
20230421 29.55 30.73 28.95 29.32 4.94% -2.49% 0% 259409 7.8002 276.87 30.07 0% 0 0% 0 0% 0 0% 0%
20230420 27.59 28.79 27.28 27.94 2.61% -0.39% 0% 85135 2.3877 107.64 28.05 0% 0 0% 0 0% 0 0% 0%
20230419 26.6 28 26.52 27.23 1.83% -0.4% 0% 70775 1.9347 89.48 27.34 0% 0 0% 0 0% 0 0% 0%
20230418 26.88 27.05 26.28 26.74 -0.56% 0.3% 0% 50617 1.3493 59.6 26.66 0% 0 0% 0 0% 0 0% 0%
20230417 28 28.05 26.66 26.89 -4% -0.81% 0% 93268 2.5286 101.58 27.11 0% 0 0% 0 0% 0 0% 0%
20230414 28.7 29.07 27.23 28.01 -2.3% -0.07% 0% 72467 2.0314 82.38 28.03 0% 0 0% 0 0% 0 0% 0%
20230413 29.41 29.5 28.63 28.67 -3.79% -1.31% 0% 72891 2.1174 80.78 29.05 0% 0 0% 0 0% 0 0% 0%
20230412 28.21 30 28.05 29.8 5.3% 1.5% 0% 99248 2.9144 98.73 29.36 0% 0 0% 0 0% 0 0% 0%
20230411 27.92 28.69 27.56 28.3 1.11% 0.43% 0% 51991 1.4653 47.18 28.18 0% 0 0% 0 0% 0 0% 0%
20230410 29.31 29.5 27.78 27.99 -3.81% -2.1% 0% 68955 1.9717 59.62 28.59 0% 0 0% 0 0% 0 0% 0%
20230407 29.95 29.95 28.62 29.1 -0.72% 0.1% 0% 63398 1.843 49.99 29.07 0% 0 0% 0 0% 0 0% 0%
20230406 29.27 29.65 28.71 29.31 -1.64% 0.27% 0% 61731 1.8046 40.44 29.23 0% 0 0% 0 0% 0 0% 0%
20230404 30.17 30.38 29.5 29.8 -2.42% -0.43% 0% 97642 2.9228 63.52 29.93 0% 0 0% 0 0% 0 0% 0%
20230403 29.1 30.59 28.87 30.54 4.91% 2.04% 0% 122251 3.6591 81.58 29.93 0% 0 0% 0 0% 0 0% 0%
20230331 28.27 29.27 27.65 29.11 3.15% 1.46% 0% 80483 2.3088 53.71 28.69 0% 0 0% 0 0% 0 0% 0%
20230330 28.89 29.33 28.17 28.22 -4.98% -1.47% 0% 123498 3.5365 83.1 28.64 0% 0 0% 0 0% 0 0% 0%
20230329 30.55 31.98 29.69 29.7 -1.53% -3.73% 0% 174936 5.3972 134.71 30.85 0% 0 0% 0 0% 0 0% 0%
20230328 29.83 30.2 29.35 30.16 2.41% 0.9% 0% 148060 4.4259 123.65 29.89 0% 0 0% 0 0% 0 0% 0%
20230327 29.9 30.05 28.91 29.45 -1.17% 0.07% 0% 119030 3.5032 104.46 29.43 0% 0 0% 0 0% 0 0% 0%
20230324 29.5 30.1 29.35 29.8 -2.61% 0.17% 0% 192215 5.7179 180.22 29.75 0% 0 0% 0 0% 0 0% 0%
20230323 28.36 31.21 28.16 30.6 7.86% 0.03% 0% 312987 9.5745 363.9 30.59 0% 0 0% 0 0% 0 0% 0%
20230322 27.54 28.38 27.45 28.37 3.05% 1.03% 0% 113488 3.1863 168.6 28.08 0% 0 0% 0 0% 0 0% 0%
20230321 26.66 27.53 26.38 27.53 2.57% 1.36% 0% 67594 1.8359 107.85 27.16 0% 0 0% 0 0% 0 0% 0%
20230320 27.11 27.49 26.8 26.84 -0.92% -1.03% 0% 66936 1.8155 101.29 27.12 0% 0 0% 0 0% 0 0% 0%
20230317 26.69 27.28 26.52 27.09 3.52% 0.37% 0% 71441 1.9279 107.74 26.99 0% 0 0% 0 0% 0 0% 0%
20230316 26.4 26.81 26.16 26.17 -1.91% -0.87% 0% 43465 1.1476 57.13 26.4 0% 0 0% 0 0% 0 0% 0%
20230315 26.88 27.16 26.61 26.68 -0.45% -0.74% 0% 44559 1.1978 52.32 26.88 0% 0 0% 0 0% 0 0% 0%
20230314 27.83 27.83 26.29 26.8 -3.7% -0.22% 0% 83337 2.2388 81.46 26.86 0% 0 0% 0 0% 0 0% 0%
20230313 27.18 27.83 26.8 27.83 2.32% 1.46% 0% 63134 1.7317 58.49 27.43 0% 0 0% 0 0% 0 0% 0%
20230310 27.1 27.65 27.09 27.2 -0.73% -0.66% 0% 47112 1.2897 41.37 27.38 0% 0 0% 0 0% 0 0% 0%
20230309 27.8 27.92 27.27 27.4 -1.37% -0.4% 0% 49551 1.363 39.15 27.51 0% 0 0% 0 0% 0 0% 0%
20230308 27.5 27.78 27.46 27.78 1.83% 0.47% 0% 52219 1.4441 38.8 27.65 0% 0 0% 0 0% 0 0% 0%
20230307 28.4 28.45 27.26 27.28 -4.05% -1.55% 0% 97900 2.7126 65.49 27.71 0% 0 0% 0 0% 0 0% 0%
20230306 28.28 28.66 28.11 28.43 -0.49% 0.28% 0% 61746 1.7508 36.59 28.35 0% 0 0% 0 0% 0 0% 0%
20230303 29.35 29.42 28.03 28.57 -3.93% -0.21% 0% 140138 4.012 69.24 28.63 0% 0 0% 0 0% 0 0% 0%
20230302 29.94 30.15 29.32 29.74 -1.56% 0.07% 0% 130789 3.8867 56.08 29.72 0% 0 0% 0 0% 0 0% 0%
20230301 29 31.45 28.89 30.21 2.65% 0.03% 0% 190032 5.7382 82.4 30.2 0% 0 0% 0 0% 0 0% 0%
20230228 29.1 29.78 28.9 29.43 3.08% 0.34% 0% 146472 4.2961 63.13 29.33 0% 0 0% 0 0% 0 0% 0%
20230227 28.91 29.58 28.44 28.55 -2.56% -1.07% 0% 112243 3.2392 49.29 28.86 0% 0 0% 0 0% 0 0% 0%
20230224 28.58 29.62 28.43 29.3 2.59% 0.58% 0% 167703 4.8855 75.26 29.13 0% 0 0% 0 0% 0 0% 0%
20230223 28.88 29.08 28.39 28.56 -1.86% -0.35% 0% 125485 3.5965 57.16 28.66 0% 0 0% 0 0% 0 0% 0%
20230222 29.62 29.83 28.8 29.1 -3.51% -0.21% 0% 186922 5.4499 85.26 29.16 0% 0 0% 0 0% 0 0% 0%
20230221 30.01 31.88 29.29 30.16 -3.95% -0.46% 0% 301437 9.1349 147 30.3 0% 0 0% 0 0% 0 0% 0%
20230220 34.62 34.89 31.4 31.4 -10% -2.39% 0% 363890 11.7055 198.16 32.17 0% 0 0% 0 0% 0 0% 0%
20230217 32.65 34.89 32.28 34.89 9.99% 4.18% 0% 456789 15.2971 271.98 33.49 0% 0 0% 0 0% 0 0% 0%
20230216 31.18 31.72 31.01 31.72 9.99% 0.57% 0% 128534 4.054 89.37 31.54 0% 0 0% 0 0% 0 0% 0%
20230215 26.26 28.84 25.75 28.84 9.99% 3.41% 0% 142687 3.9799 82.4 27.89 0% 0 0% 0 0% 0 0% 0%
20230214 26.65 26.7 26 26.22 -1.61% -0.04% 0% 60117 1.5771 31.21 26.23 0% 0 0% 0 0% 0 0% 0%
20230213 26.49 26.98 26.2 26.65 0.76% 0.41% 0% 75372 2.0004 36.72 26.54 0% 0 0% 0 0% 0 0% 0%
20230210 26.53 27.27 26.18 26.45 -2.22% -0.86% 0% 104322 2.7838 44.46 26.68 0% 0 0% 0 0% 0 0% 0%
20230209 25.24 27.4 25.2 27.05 5.95% 2.04% 0% 177927 4.7166 70.95 26.51 0% 0 0% 0 0% 0 0% 0%
20230208 26.62 26.82 25.35 25.53 -3.59% -1.05% 0% 147421 3.8041 58.18 25.8 0% 0 0% 0 0% 0 0% 0%
20230207 27.7 27.7 26 26.48 -7.51% -0.68% 0% 227710 6.0703 94.86 26.66 0% 0 0% 0 0% 0 0% 0%
20230206 27 30.09 26.72 28.63 4.68% -1.28% 0% 305396 8.8557 141.44 29 0% 0 0% 0 0% 0 0% 0%
20230203 27.45 28.07 27.05 27.35 -1.3% -0.33% 0% 159278 4.3701 78.23 27.44 0% 0 0% 0 0% 0 0% 0%
20230202 26.83 28.8 26.66 27.71 0.29% 0.62% 0% 244485 6.7338 130.11 27.54 0% 0 0% 0 0% 0 0% 0%
20230201 26.1 27.87 25.84 27.63 5.1% 3.29% 0% 234953 6.2861 139.04 26.75 0% 0 0% 0 0% 0 0% 0%
20230131 26.8 26.8 25.62 26.29 -2.92% 0.61% 0% 226053 5.9067 148.15 26.13 0% 0 0% 0 0% 0 0% 0%
20230130 29.07 30.49 26.49 27.08 -2.31% -4.48% 0% 373346 10.5848 304.49 28.35 0% 0 0% 0 0% 0 0% 0%
20230120 24.9 27.72 24.25 27.72 10% 2.25% 0% 250749 6.7987 268.09 27.11 0% 0 0% 0 0% 0 0% 0%
20230119 22.83 25.2 22.83 25.2 10% 1.78% 0% 145391 3.5993 202.92 24.76 0% 0 0% 0 0% 0 0% 0%
20230118 22.83 23.49 22.72 22.91 0.04% -0.69% 0% 105675 2.4374 132.6 23.07 0% 0 0% 0 0% 0 0% 0%
20230117 24.01 24.79 22.82 22.9 -2.68% -3.98% 0% 192210 4.5837 246.68 23.85 0% 0 0% 0 0% 0 0% 0%
20230116 22.19 23.53 22.15 23.53 10% 1.6% 0% 90264 2.0908 129.23 23.16 0% 0 0% 0 0% 0 0% 0%
20230113 21.54 21.62 21.31 21.39 -0.42% -0.09% 0% 17658 0.378 25.24 21.41 0% 0 0% 0 0% 0 0% 0%
20230112 21.33 21.7 21.27 21.48 -0.05% 0.14% 0% 22347 0.4794 31.02 21.45 0% 0 0% 0 0% 0 0% 0%
20230111 21.85 22.05 21.3 21.49 -1.56% -0.83% 0% 38989 0.845 53.16 21.67 0% 0 0% 0 0% 0 0% 0%
20230110 21.78 22.1 21.54 21.83 0.05% -0.18% 0% 30627 0.6697 40.87 21.87 0% 0 0% 0 0% 0 0% 0%
20230109 22.15 22.2 21.76 21.82 -1.58% -0.59% 0% 43477 0.9543 57.97 21.95 0% 0 0% 0 0% 0 0% 0%
20230106 21.73 22.19 21.73 22.17 1.14% 0.68% 0% 62856 1.3841 83.17 22.02 0% 0 0% 0 0% 0 0% 0%
20230105 22.19 22.19 21.67 21.92 -0.45% 0.23% 0% 47362 1.0359 64.4 21.87 0% 0 0% 0 0% 0 0% 0%
20230104 22.46 22.75 21.75 22.02 -1.56% -0.14% 0% 104544 2.3048 147.77 22.05 0% 0 0% 0 0% 0 0% 0%
20230103 20.4 22.37 20.4 22.37 9.98% 3.47% 0% 87041 1.8821 135.43 21.62 0% 0 0% 0 0% 0 0% 0%
20221230 20.07 20.5 19.98 20.34 1.4% 0.1% 0% 24986 0.5076 90.74 20.32 0% 0 0% 0 0% 0 0% 0%
20221229 19.88 20.49 19.88 20.06 0.3% -1.23% 0% 28317 0.5752 43.86 20.31 0% 0 0% 0 0% 0 0% 0%
20221228 20.3 20.3 19.9 20 -1.72% -0.3% 0% 21000 0.4212 29.38 20.06 0% 0 0% 0 0% 0 0% 0%
20221227 20.42 20.66 20.07 20.35 -0.29% 0.35% 0% 26716 0.5418 35.11 20.28 0% 0 0% 0 0% 0 0% 0%
20221226 20.37 20.5 20.17 20.41 0.2% 0.05% 0% 23301 0.4753 29.68 20.4 0% 0 0% 0 0% 0 0% 0%
20221223 19.78 20.6 19.7 20.37 3.3% 0.34% 0% 37597 0.7632 46.32 20.3 0% 0 0% 0 0% 0 0% 0%
20221222 20.17 20.36 19.69 19.72 -2.04% -1.6% 0% 25972 0.5204 31.34 20.04 0% 0 0% 0 0% 0 0% 0%
20221221 20.81 20.92 20.03 20.13 -3.82% -1.18% 0% 27486 0.56 32.74 20.37 0% 0 0% 0 0% 0 0% 0%
20221220 20.7 21.05 20.61 20.93 1.6% 0.29% 0% 23925 0.4994 26.4 20.87 0% 0 0% 0 0% 0 0% 0%
20221219 20.71 21.23 20.46 20.6 -0.53% -0.87% 0% 22421 0.4659 21.11 20.78 0% 0 0% 0 0% 0 0% 0%
20221216 20.95 21.05 20.61 20.71 -2.36% -0.29% 0% 25717 0.5341 24.15 20.77 0% 0 0% 0 0% 0 0% 0%
20221215 20.99 21.38 20.73 21.21 1.05% 0.38% 0% 29676 0.627 27.76 21.13 0% 0 0% 0 0% 0 0% 0%
20221214 21.27 21.59 20.88 20.99 -1.32% -1.08% 0% 36011 0.7642 69.09 21.22 0% 0 0% 0 0% 0 0% 0%
20221213 22.2 22.28 21.13 21.27 -4.28% -1.39% 0% 49269 1.0628 49.69 21.57 0% 0 0% 0 0% 0 0% 0%
20221212 22.01 22.31 21.85 22.22 0.5% 0.09% 0% 23870 0.5298 25.24 22.2 0% 0 0% 0 0% 0 0% 0%
20221209 22.06 22.25 21.82 22.11 0.23% 0.41% 0% 24851 0.5473 25.72 22.02 0% 0 0% 0 0% 0 0% 0%
20221208 22.28 22.4 22.06 22.06 -0.68% -0.45% 0% 30875 0.6843 30.39 22.16 0% 0 0% 0 0% 0 0% 0%
20221207 22.79 22.79 22.16 22.21 -3.94% -0.76% 0% 60554 1.3551 62.8 22.38 0% 0 0% 0 0% 0 0% 0%
20221206 23.1 23.96 23 23.12 -1.11% -1.03% 0% 63232 1.477 71.66 23.36 0% 0 0% 0 0% 0 0% 0%
20221205 23.07 23.59 22.79 23.38 1.92% 0.69% 0% 56835 1.3195 70.24 23.22 0% 0 0% 0 0% 0 0% 0%
20221202 22.98 23.19 22.71 22.94 -0.56% 0.04% 0% 48475 1.1116 54.21 22.93 0% 0 0% 0 0% 0 0% 0%
20221201 22.55 23.18 22.42 23.07 3.31% 0.96% 0% 63143 1.4428 69.61 22.85 0% 0 0% 0 0% 0 0% 0%
20221130 22.3 22.49 22.01 22.33 -0.27% 0.09% 0% 27944 0.6233 29.79 22.31 0% 0 0% 0 0% 0 0% 0%
20221129 22.39 22.56 22.2 22.39 0.31% 0.04% 0% 36576 0.8185 38.14 22.38 0% 0 0% 0 0% 0 0% 0%
20221128 21.92 22.42 21.81 22.32 0.54% 0.5% 0% 28045 0.623 28.24 22.21 0% 0 0% 0 0% 0 0% 0%
20221125 22.9 23.16 22.2 22.2 -3.27% -1.68% 0% 47989 1.0834 48.41 22.58 0% 0 0% 0 0% 0 0% 0%
20221124 22.96 23.1 22.63 22.95 -0.22% 0.22% 0% 41658 0.9539 43.44 22.9 0% 0 0% 0 0% 0 0% 0%
20221123 24.43 24.49 22.5 23 -6.5% -0.56% 0% 83049 1.9209 78.12 23.13 0% 0 0% 0 0% 0 0% 0%
20221122 25.15 25.78 24.33 24.6 -3.23% -2.07% 0% 95089 2.3885 83.83 25.12 0% 0 0% 0 0% 0 0% 0%
20221121 24.29 25.85 24.03 25.42 4.87% 0.79% 0% 122098 3.0797 98.54 25.22 0% 0 0% 0 0% 0 0% 0%
20221118 24.88 25.49 24.21 24.24 -3.43% -2.53% 0% 85753 2.1323 68.89 24.87 0% 0 0% 0 0% 0 0% 0%
20221117 24.16 25.47 24.01 25.1 3.08% 0.72% 0% 102573 2.5566 82.76 24.92 0% 0 0% 0 0% 0 0% 0%
20221116 24.1 24.59 23.89 24.35 0.58% 0.62% 0% 63772 1.5435 50.28 24.2 0% 0 0% 0 0% 0 0% 0%
20221115 23.81 24.59 23.81 24.21 1% -0.37% 0% 84805 2.0607 66.18 24.3 0% 0 0% 0 0% 0 0% 0%
20221114 24.5 24.59 23.7 23.97 -3.66% -0.21% 0% 80399 1.9312 61.19 24.02 0% 0 0% 0 0% 0 0% 0%
20221111 25.6 25.72 24.7 24.88 -1.27% -0.96% 0% 115211 2.8937 89.18 25.12 0% 0 0% 0 0% 0 0% 0%
20221110 25.83 26.15 25 25.2 -2.82% -1.29% 0% 140457 3.586 109.88 25.53 0% 0 0% 0 0% 0 0% 0%
20221109 27.89 27.89 25.52 25.93 -4.49% -1.41% 0% 229872 6.0465 190.01 26.3 0% 0 0% 0 0% 0 0% 0%
20221108 24.63 27.15 24.06 27.15 10.01% 5.77% 0% 199259 5.1149 167.33 25.67 0% 0 0% 0 0% 0 0% 0%
20221107 24.12 25.02 23.95 24.68 2.32% 0.86% 0% 110662 2.708 96.63 24.47 0% 0 0% 0 0% 0 0% 0%
20221104 23.55 24.4 23.43 24.12 1.3% 0.79% 0% 79266 1.8969 65.32 23.93 0% 0 0% 0 0% 0 0% 0%
20221103 23.99 24.13 23.16 23.81 -1.53% 0.46% 0% 78720 1.8655 58.68 23.7 0% 0 0% 0 0% 0 0% 0%
20221102 24.31 24.6 23.81 24.18 -1.43% 0.17% 0% 99239 2.3956 69.39 24.14 0% 0 0% 0 0% 0 0% 0%
20221101 24.21 24.57 23 24.53 1.36% 2.38% 0% 103448 2.479 63.6 23.96 0% 0 0% 0 0% 0 0% 0%
20221031 23.9 24.96 23.9 24.2 1.13% -0.7% 0% 116181 2.8311 68.68 24.37 0% 0 0% 0 0% 0 0% 0%
20221028 23.56 25.4 23.35 23.93 -0.5% -2.13% 0% 126182 3.085 75.21 24.45 0% 0 0% 0 0% 0 0% 0%
20221027 24.53 24.81 24.01 24.05 -2.67% -1.19% 0% 112245 2.7323 68.35 24.34 0% 0 0% 0 0% 0 0% 0%
20221026 23.31 25.6 22.81 24.71 6.19% -1% 0% 190633 4.7587 121.16 24.96 0% 0 0% 0 0% 0 0% 0%
20221025 23.95 24.18 23 23.27 -3.08% -0.73% 0% 108001 2.5318 70.04 23.44 0% 0 0% 0 0% 0 0% 0%
20221024 25.1 25.7 23.73 24.01 -4.23% -3.03% 0% 148262 3.6716 105.44 24.76 0% 0 0% 0 0% 0 0% 0%
20221021 24 26.15 23.82 25.07 4.72% 0.48% 0% 185967 4.639 144.15 24.95 0% 0 0% 0 0% 0 0% 0%
20221020 24.52 24.73 23.58 23.94 -4.92% -0.99% 0% 188088 4.5473 158.74 24.18 0% 0 0% 0 0% 0 0% 0%
20221019 23 25.36 22.92 25.18 9.24% 2.48% 0% 275475 6.7697 264.89 24.57 0% 0 0% 0 0% 0 0% 0%
20221018 25.08 25.18 22.71 23.05 -3.35% -2.82% 0% 190798 4.5254 218.62 23.72 0% 0 0% 0 0% 0 0% 0%
20221017 22.55 23.85 22.55 23.85 10.01% 1.36% 0% 106823 2.5134 142.95 23.53 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