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森鹰301227
    4. 返回上一页 刷新
股票代码（例：sz301227）       235条   (进入N森鹰股票专站) N森鹰股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 29.79 29.97 29.42 29.53 -0.27% -0.57% 0% 8075 0.2398 93.83 29.7 0% 0 0% 0 0% 0 0% 0%
20230927 29.98 30.58 29.5 29.61 -1.04% -1.2% 0% 8465 0.2537 102.02 29.97 0% 0 0% 0 0% 0 0% 0%
20230926 30.03 30.37 29.87 29.92 -0.66% -0.37% 0% 5794 0.174 70.61 30.03 0% 0 0% 0 0% 0 0% 0%
20230925 29.69 30.48 29.69 30.12 0.67% -0.07% 0% 6875 0.2072 83.6 30.14 0% 0 0% 0 0% 0 0% 0%
20230922 29.75 30.17 29.71 29.92 0.5% 0.07% 0% 6051 0.1809 71.94 29.9 0% 0 0% 0 0% 0 0% 0%
20230921 29.94 30.3 29.3 29.77 -0.57% 0.17% 0% 7672 0.228 80.67 29.72 0% 0 0% 0 0% 0 0% 0%
20230920 30.06 30.31 29.67 29.94 -0.4% -0.17% 0% 4315 0.1294 36.71 29.99 0% 0 0% 0 0% 0 0% 0%
20230919 30.41 30.53 30.01 30.06 -1.15% -0.4% 0% 3738 0.1128 26.71 30.18 0% 0 0% 0 0% 0 0% 0%
20230918 29.91 30.5 29.31 30.41 2.05% 0.76% 0% 5785 0.1746 32.83 30.18 0% 0 0% 0 0% 0 0% 0%
20230915 30.39 30.39 29.65 29.8 -0.6% -0.4% 0% 4996 0.1495 21.25 29.92 0% 0 0% 0 0% 0 0% 0%
20230914 30.7 30.7 29.65 29.98 -1.22% -0.1% 0% 7828 0.2349 25.09 30.01 0% 0 0% 0 0% 0 0% 0%
20230913 30.96 30.96 30.11 30.35 -1.33% -0.23% 0% 8787 0.2673 25.7 30.42 0% 0 0% 0 0% 0 0% 0%
20230912 30.67 31 30.3 30.76 -0.26% 0.23% 0% 8095 0.2484 22.88 30.69 0% 0 0% 0 0% 0 0% 0%
20230911 31.25 31.4 30.58 30.84 -1.47% -0.26% 0% 11158 0.345 29.29 30.92 0% 0 0% 0 0% 0 0% 0%
20230908 31.11 31.57 30.59 31.3 0.06% 0.97% 0% 15217 0.4718 37.24 31 0% 0 0% 0 0% 0 0% 0%
20230907 31.74 33.69 31.23 31.28 -1.36% -3.34% 0% 25985 0.841 66.8 32.36 0% 0 0% 0 0% 0 0% 0%
20230906 32 32.1 31.03 31.71 -1.25% 0.51% 0% 21564 0.6803 56.54 31.55 0% 0 0% 0 0% 0 0% 0%
20230905 33.2 33.9 31.8 32.11 -5.81% -1.56% 0% 36982 1.2063 104.14 32.62 0% 0 0% 0 0% 0 0% 0%
20230904 32.6 34.86 32.6 34.09 3.59% 1.28% 0% 57738 1.9436 178.69 33.66 0% 0 0% 0 0% 0 0% 0%
20230901 38.49 40 32.5 32.91 -3.32% -6.45% 0% 70148 2.468 260.42 35.18 0% 0 0% 0 0% 0 0% 0%
20230831 33.6 35.5 33.3 34.04 1.49% -1.16% 0% 36599 1.2604 166.16 34.44 0% 0 0% 0 0% 0 0% 0%
20230830 33.17 34.01 32.81 33.54 -1% 0.36% 0% 20867 0.6973 102.73 33.42 0% 0 0% 0 0% 0 0% 0%
20230829 32.01 33.91 31.63 33.88 3.8% 2.82% 0% 34080 1.1231 157.6 32.95 0% 0 0% 0 0% 0 0% 0%
20230828 32.05 34.97 30.7 32.64 8.91% -0.64% 0% 37219 1.2226 185.84 32.85 0% 0 0% 0 0% 0 0% 0%
20230825 29.58 30.46 28.79 29.97 1.32% 1.22% 0% 14183 0.4199 75.43 29.61 0% 0 0% 0 0% 0 0% 0%
20230824 30.35 30.5 29.22 29.58 -2.25% -0.2% 0% 12141 0.3598 59.41 29.64 0% 0 0% 0 0% 0 0% 0%
20230823 31.18 31.18 30.2 30.26 -2.76% -0.88% 0% 12138 0.3706 61.52 30.53 0% 0 0% 0 0% 0 0% 0%
20230822 31.85 32 30.86 31.12 -2.66% -0.54% 0% 15831 0.4953 79.63 31.29 0% 0 0% 0 0% 0 0% 0%
20230821 31.82 32.5 30.55 31.97 0.25% 1.14% 0% 16687 0.5275 84.09 31.61 0% 0 0% 0 0% 0 0% 0%
20230818 31.36 32.17 31.27 31.89 0.6% 0.31% 0% 16869 0.5363 79.78 31.79 0% 0 0% 0 0% 0 0% 0%
20230817 31.05 31.73 30.68 31.7 0.16% 1.21% 0% 13597 0.4259 57.25 31.32 0% 0 0% 0 0% 0 0% 0%
20230816 30.52 32.26 30 31.65 3.7% 1.12% 0% 18166 0.5686 70.07 31.3 0% 0 0% 0 0% 0 0% 0%
20230815 31 31.57 30.08 30.52 -1.58% -0.2% 0% 16179 0.4948 55.07 30.58 0% 0 0% 0 0% 0 0% 0%
20230814 32 32 29.46 31.01 -3.18% 1.41% 0% 25940 0.7932 73.34 30.58 0% 0 0% 0 0% 0 0% 0%
20230811 31.26 32.48 30.75 32.03 2.69% 1.14% 0% 27797 0.8802 65.15 31.67 0% 0 0% 0 0% 0 0% 0%
20230810 31.6 31.6 30.66 31.19 -0.73% 0.61% 0% 9656 0.2993 17.79 31 0% 0 0% 0 0% 0 0% 0%
20230809 30.6 31.5 30.48 31.42 2.38% 0.67% 0% 17762 0.5544 30.91 31.21 0% 0 0% 0 0% 0 0% 0%
20230808 31.19 31.4 30.2 30.69 -1.29% 0.1% 0% 17134 0.5254 29.4 30.66 0% 0 0% 0 0% 0 0% 0%
20230807 32.2 32.77 30.84 31.09 -4.1% -1.3% 0% 30787 0.9697 52.66 31.5 0% 0 0% 0 0% 0 0% 0%
20230804 33.26 34.98 32.34 32.42 0.53% -3.43% 0% 37705 1.2657 71.64 33.57 0% 0 0% 0 0% 0 0% 0%
20230803 31.44 32.51 31.18 32.25 1.57% 1.13% 0% 35140 1.1206 67.43 31.89 0% 0 0% 0 0% 0 0% 0%
20230802 32.74 33.6 31.38 31.75 -3.05% -1.61% 0% 44384 1.4322 90.24 32.27 0% 0 0% 0 0% 0 0% 0%
20230801 34.06 35.8 32.58 32.75 -9.43% -3.45% 0% 68423 2.3208 156.32 33.92 0% 0 0% 0 0% 0 0% 0%
20230731 34 38.2 33.2 36.16 4.33% 0.95% 0% 96694 3.4635 264.19 35.82 0% 0 0% 0 0% 0 0% 0%
20230728 33.8 38.22 33.76 34.66 8.82% -2.75% 0% 94146 3.3557 322.6 35.64 0% 0 0% 0 0% 0 0% 0%
20230727 30.73 32.8 30.13 31.85 1.99% 0.92% 0% 39314 1.2408 166.67 31.56 0% 0 0% 0 0% 0 0% 0%
20230726 29.62 31.9 29.59 31.23 4.1% 0.55% 0% 43789 1.36 196.52 31.06 0% 0 0% 0 0% 0 0% 0%
20230725 28.15 31.31 28.05 30 6.95% -0.1% 0% 33302 1 168.94 30.03 0% 0 0% 0 0% 0 0% 0%
20230724 28.8 29.19 27.96 28.05 -1.82% -0.78% 0% 7697 0.2176 41.42 28.27 0% 0 0% 0 0% 0 0% 0%
20230721 28.51 29.3 28.46 28.57 -0.38% -0.24% 0% 6778 0.1941 36 28.64 0% 0 0% 0 0% 0 0% 0%
20230720 29 29.73 28.6 28.68 -1.21% -1.75% 0% 11235 0.328 57.38 29.19 0% 0 0% 0 0% 0 0% 0%
20230719 28.52 29.18 28.22 29.03 1.54% 0.9% 0% 11043 0.3177 55.54 28.77 0% 0 0% 0 0% 0 0% 0%
20230718 29.69 29.69 28.05 28.59 -4.03% 0% 0% 17047 0.4874 88.21 28.59 0% 0 0% 0 0% 0 0% 0%
20230717 28.82 29.9 28.5 29.79 4.45% 1.53% 0% 19186 0.5629 107.78 29.34 0% 0 0% 0 0% 0 0% 0%
20230714 28.64 28.86 28.38 28.52 -0.38% -0.14% 0% 4556 0.1301 26.84 28.56 0% 0 0% 0 0% 0 0% 0%
20230713 28.58 29.37 28.4 28.63 0.25% -0.73% 0% 7628 0.22 42.59 28.84 0% 0 0% 0 0% 0 0% 0%
20230712 29.1 29.31 28.51 28.56 -1.82% -0.8% 0% 5343 0.1538 28.87 28.79 0% 0 0% 0 0% 0 0% 0%
20230711 28.46 29.37 28.26 29.09 2.03% 0.66% 0% 12735 0.3681 74.15 28.9 0% 0 0% 0 0% 0 0% 0%
20230710 28.55 28.99 28.07 28.51 -0.11% -0.24% 0% 7337 0.2097 32.26 28.58 0% 0 0% 0 0% 0 0% 0%
20230707 28.18 29.5 28 28.54 1.31% -0.87% 0% 17210 0.4955 75.72 28.79 0% 0 0% 0 0% 0 0% 0%
20230706 27.73 28.53 27.27 28.17 2.25% 0.04% 0% 11912 0.3354 66 28.16 0% 0 0% 0 0% 0 0% 0%
20230705 27.75 27.99 27.52 27.55 -1.04% -0.61% 0% 4787 0.1327 20.91 27.72 0% 0 0% 0 0% 0 0% 0%
20230704 27.94 27.97 27.62 27.84 -0.78% 0.11% 0% 5322 0.148 25.73 27.81 0% 0 0% 0 0% 0 0% 0%
20230703 27.61 28.55 27.5 28.06 1.19% 0.18% 0% 11445 0.3206 53.04 28.01 0% 0 0% 0 0% 0 0% 0%
20230630 28.5 28.95 27.5 27.73 0% -1.84% 0% 22091 0.624 97.64 28.25 0% 0 0% 0 0% 0 0% 0%
20230629 28.4 28.5 27.6 27.73 -1.6% -0.75% 0% 9282 0.2593 40.79 27.94 0% 0 0% 0 0% 0 0% 0%
20230628 28.11 28.49 27.69 28.18 0.18% 0.54% 0% 14721 0.4126 64.29 28.03 0% 0 0% 0 0% 0 0% 0%
20230627 25.67 28.6 25.67 28.13 8.69% 1.88% 0% 31851 0.8793 133.74 27.61 0% 0 0% 0 0% 0 0% 0%
20230626 25.69 26.37 25.5 25.88 0.7% -0.04% 0% 6339 0.1641 26.2 25.89 0% 0 0% 0 0% 0 0% 0%
20230621 26.2 26.35 25.66 25.7 -2.43% -0.62% 0% 7464 0.193 28.22 25.86 0% 0 0% 0 0% 0 0% 0%
20230620 26.98 26.98 26.16 26.34 -2.44% -0.15% 0% 11814 0.3116 42.79 26.38 0% 0 0% 0 0% 0 0% 0%
20230619 27.79 27.79 26.8 27 -4.26% -0.26% 0% 16248 0.4398 57.5 27.07 0% 0 0% 0 0% 0 0% 0%
20230616 28.17 28.41 27.85 28.2 -0.04% 0.43% 0% 11195 0.3143 40.69 28.08 0% 0 0% 0 0% 0 0% 0%
20230615 28.04 29.38 27.7 28.21 -0.42% -0.95% 0% 22253 0.6337 88.92 28.48 0% 0 0% 0 0% 0 0% 0%
20230614 27.23 28.48 27.23 28.33 3.55% 0.71% 0% 23298 0.6554 99.86 28.13 0% 0 0% 0 0% 0 0% 0%
20230613 27.08 27.9 26.86 27.36 0.11% 0% 0% 15832 0.4331 71.99 27.36 0% 0 0% 0 0% 0 0% 0%
20230612 26.64 27.39 25.97 27.33 1.52% 1.94% 0% 20768 0.5567 98.19 26.81 0% 0 0% 0 0% 0 0% 0%
20230609 27.03 27.4 26.29 26.92 -1.39% 0.75% 0% 20005 0.5345 101.04 26.72 0% 0 0% 0 0% 0 0% 0%
20230608 26.11 27.61 25.71 27.3 3.61% 1.87% 0% 23383 0.6267 124.54 26.8 0% 0 0% 0 0% 0 0% 0%
20230607 26.87 27.71 26.08 26.35 -2.44% -1.64% 0% 20781 0.5567 119.46 26.79 0% 0 0% 0 0% 0 0% 0%
20230606 25.88 28.6 25.81 27.01 3.61% -0.77% 0% 26880 0.7317 164.12 27.22 0% 0 0% 0 0% 0 0% 0%
20230605 26.8 26.8 25.75 26.07 -4.12% -0.19% 0% 16994 0.4439 110.61 26.12 0% 0 0% 0 0% 0 0% 0%
20230602 25.47 27.45 25.19 27.19 7.56% 2.45% 0% 21413 0.5682 143.53 26.54 0% 0 0% 0 0% 0 0% 0%
20230601 25.23 25.47 25.05 25.28 -0.08% -0.08% 0% 3403 0.0861 19.1 25.3 0% 0 0% 0 0% 0 0% 0%
20230531 25.5 25.5 25.15 25.3 -0.75% 0.12% 0% 4341 0.1097 28.34 25.27 0% 0 0% 0 0% 0 0% 0%
20230530 25.48 25.6 25.19 25.49 0.47% 0.16% 0% 3544 0.0902 20.37 25.45 0% 0 0% 0 0% 0 0% 0%
20230529 25.36 25.97 25.1 25.37 -0.47% 0.2% 0% 4874 0.1234 25.48 25.32 0% 0 0% 0 0% 0 0% 0%
20230526 26.63 26.63 26.1 26.49 -0.45% 0.46% 0% 5221 0.1377 27.28 26.37 0% 0 0% 0 0% 0 0% 0%
20230525 26.63 26.89 26.21 26.61 -0.08% 0.26% 0% 5769 0.1531 30.39 26.54 0% 0 0% 0 0% 0 0% 0%
20230524 26.51 26.76 26.13 26.63 0.45% 0.6% 0% 7863 0.2081 43.1 26.47 0% 0 0% 0 0% 0 0% 0%
20230523 26.75 27.24 26.4 26.51 -0.79% -0.56% 0% 5424 0.1446 31.83 26.66 0% 0 0% 0 0% 0 0% 0%
20230522 25.98 26.8 25.95 26.72 3.05% 0.87% 0% 7477 0.1981 45.87 26.49 0% 0 0% 0 0% 0 0% 0%
20230519 25.93 26.23 25.78 25.93 -0.8% -0.12% 0% 6586 0.171 43.69 25.96 0% 0 0% 0 0% 0 0% 0%
20230518 26.02 26.32 25.8 26.14 -0.15% 0.27% 0% 5087 0.1326 38.76 26.07 0% 0 0% 0 0% 0 0% 0%
20230517 25.38 26.19 25.38 26.18 2.11% 1.08% 0% 6115 0.1584 49.76 25.9 0% 0 0% 0 0% 0 0% 0%
20230516 25.65 25.98 25.52 25.64 -0.54% -0.39% 0% 6971 0.1794 63.73 25.74 0% 0 0% 0 0% 0 0% 0%
20230515 25.93 26.33 25.01 25.78 0.74% 1.06% 0% 10285 0.2624 104.64 25.51 0% 0 0% 0 0% 0 0% 0%
20230510 25.5 25.82 25.29 25.62 0.39% 0.35% 0% 6184 0.1579 68.53 25.53 0% 0 0% 0 0% 0 0% 0%
20230509 25.68 26 25.46 25.52 -1.31% -0.7% 0% 4926 0.1266 54.03 25.7 0% 0 0% 0 0% 0 0% 0%
20230508 25.75 26.08 25.51 25.86 0.47% 0.31% 0% 4767 0.1229 52.32 25.78 0% 0 0% 0 0% 0 0% 0%
20230505 26.1 26.1 25.35 25.74 -0.85% 0.08% 0% 6139 0.1579 65.27 25.72 0% 0 0% 0 0% 0 0% 0%
20230504 26.29 26.49 25.95 25.96 -2.22% -0.8% 0% 5288 0.1384 55.6 26.17 0% 0 0% 0 0% 0 0% 0%
20230428 26.12 26.83 26.12 26.55 1.07% 0.8% 0% 4138 0.109 42.53 26.34 0% 0 0% 0 0% 0 0% 0%
20230427 26.59 26.81 26.2 26.27 -1.24% -1.09% 0% 5283 0.1403 52.58 26.56 0% 0 0% 0 0% 0 0% 0%
20230426 26.37 26.77 25.68 26.6 1.92% 0.8% 0% 6199 0.1636 60.66 26.39 0% 0 0% 0 0% 0 0% 0%
20230425 26.79 26.83 25.85 26.1 -1.88% -0.65% 0% 12527 0.3291 119.56 26.27 0% 0 0% 0 0% 0 0% 0%
20230424 27.57 27.57 26.4 26.6 -3.48% -0.3% 0% 10333 0.2757 101.84 26.68 0% 0 0% 0 0% 0 0% 0%
20230421 27.8 28.13 27.07 27.56 -0.9% 0.18% 0% 10944 0.3011 98.95 27.51 0% 0 0% 0 0% 0 0% 0%
20230420 28.22 28.37 27.71 27.81 -1.45% -0.5% 0% 6076 0.1698 54.72 27.95 0% 0 0% 0 0% 0 0% 0%
20230419 28.9 29.44 27.98 28.22 -3.19% -0.81% 0% 8831 0.2512 76.91 28.45 0% 0 0% 0 0% 0 0% 0%
20230418 29.6 29.66 29 29.15 -0.72% -0.27% 0% 8408 0.2458 72.13 29.23 0% 0 0% 0 0% 0 0% 0%
20230417 29.5 29.96 29 29.36 -0.07% -0.74% 0% 7075 0.2093 57.98 29.58 0% 0 0% 0 0% 0 0% 0%
20230414 28.94 29.5 28.8 29.38 1.52% 0.51% 0% 7882 0.2304 61.64 29.23 0% 0 0% 0 0% 0 0% 0%
20230413 28.98 29.1 28.53 28.94 -0.07% 0.38% 0% 6129 0.1767 43.77 28.83 0% 0 0% 0 0% 0 0% 0%
20230412 29 29.27 28.7 28.96 -0.52% -0.14% 0% 8722 0.2529 59.63 29 0% 0 0% 0 0% 0 0% 0%
20230411 29.05 29.24 28.59 29.11 0.38% 0.76% 0% 9658 0.279 66.63 28.89 0% 0 0% 0 0% 0 0% 0%
20230410 30.07 30.08 28.4 29 -3.91% 0.24% 0% 20235 0.5853 134.69 28.93 0% 0 0% 0 0% 0 0% 0%
20230407 30 31.5 29.81 30.18 0.53% -1.47% 0% 12238 0.3748 95.16 30.63 0% 0 0% 0 0% 0 0% 0%
20230406 29.25 30.1 29.06 30.02 3.13% 1.42% 0% 11490 0.3401 90.94 29.6 0% 0 0% 0 0% 0 0% 0%
20230404 30.23 30.76 28.86 29.11 -3.93% -0.92% 0% 13229 0.3887 101.09 29.38 0% 0 0% 0 0% 0 0% 0%
20230403 28.77 30.8 28.77 30.3 5.32% 1.2% 0% 14367 0.4301 112.35 29.94 0% 0 0% 0 0% 0 0% 0%
20230331 29.38 29.87 28.66 28.77 -2.47% -0.79% 0% 10442 0.3028 84.27 29 0% 0 0% 0 0% 0 0% 0%
20230330 28.04 29.81 27.91 29.5 3.33% 2.04% 0% 17773 0.5139 156.11 28.91 0% 0 0% 0 0% 0 0% 0%
20230329 29.12 29.88 28.2 28.55 -1.86% -2.09% 0% 13498 0.3936 137.6 29.16 0% 0 0% 0 0% 0 0% 0%
20230328 29.01 29.22 28.68 29.09 0.31% 0.28% 0% 7081 0.2054 78.32 29.01 0% 0 0% 0 0% 0 0% 0%
20230327 30.03 30.03 28.44 29 -4.39% -0.38% 0% 14894 0.4336 165.49 29.11 0% 0 0% 0 0% 0 0% 0%
20230324 30.4 31.2 30.1 30.33 0% -0.79% 0% 6621 0.2024 88.08 30.57 0% 0 0% 0 0% 0 0% 0%
20230323 30.46 30.84 30.05 30.33 -0.56% 0.03% 0% 6095 0.1848 70.24 30.32 0% 0 0% 0 0% 0 0% 0%
20230322 30.83 32.8 30.33 30.5 -1.1% -3.3% 0% 14152 0.4463 204.87 31.54 0% 0 0% 0 0% 0 0% 0%
20230321 29.9 31.2 29.32 30.84 3.11% 1.65% 0% 12942 0.3926 203.99 30.34 0% 0 0% 0 0% 0 0% 0%
20230320 30.98 31.21 29.76 29.91 -4.04% -1.51% 0% 7214 0.2191 123.71 30.37 0% 0 0% 0 0% 0 0% 0%
20230317 30.92 31.46 30.92 31.17 0.81% 0.16% 0% 2224 0.0692 37.18 31.12 0% 0 0% 0 0% 0 0% 0%
20230316 31.45 31.67 30.92 30.92 -2.49% -0.77% 0% 3155 0.0983 45.23 31.16 0% 0 0% 0 0% 0 0% 0%
20230315 31.78 32.23 30.91 31.71 -0.44% -0.09% 0% 4634 0.1471 57.76 31.74 0% 0 0% 0 0% 0 0% 0%
20230314 32.64 32.93 31.61 31.85 -2.42% -0.59% 0% 6108 0.1957 72.1 32.04 0% 0 0% 0 0% 0 0% 0%
20230313 32.88 33.8 32.5 32.64 -1.36% -0.94% 0% 3948 0.1301 47.1 32.95 0% 0 0% 0 0% 0 0% 0%
20230310 33.81 33.82 32.95 33.09 -2.5% -0.3% 0% 3835 0.1273 43.45 33.19 0% 0 0% 0 0% 0 0% 0%
20230309 34.87 34.87 33.61 33.94 -2.53% -0.29% 0% 4510 0.1535 47.98 34.04 0% 0 0% 0 0% 0 0% 0%
20230308 33.7 34.93 33.6 34.82 2.32% 0.64% 0% 5852 0.2025 54.53 34.6 0% 0 0% 0 0% 0 0% 0%
20230307 35.42 36 33.98 34.03 -3.87% -2.04% 0% 6618 0.2299 55.14 34.74 0% 0 0% 0 0% 0 0% 0%
20230306 36.27 36.82 34.97 35.4 -2.21% -0.39% 0% 8673 0.3082 55.83 35.54 0% 0 0% 0 0% 0 0% 0%
20230303 36.5 36.88 35.95 36.2 0.61% -0.77% 0% 9923 0.362 54.99 36.48 0% 0 0% 0 0% 0 0% 0%
20230302 34.86 36.36 34.6 35.98 1.93% 0.7% 0% 12021 0.4295 66.19 35.73 0% 0 0% 0 0% 0 0% 0%
20230301 34 35.3 34 35.3 1.79% 1.7% 0% 8969 0.3113 48.58 34.71 0% 0 0% 0 0% 0 0% 0%
20230228 34.16 34.75 33.68 34.68 0.67% 1.43% 0% 7332 0.2507 38.92 34.19 0% 0 0% 0 0% 0 0% 0%
20230227 35.5 35.72 34.2 34.45 -2.66% -0.92% 0% 8471 0.2945 42.86 34.77 0% 0 0% 0 0% 0 0% 0%
20230224 35.77 36.48 34.96 35.39 -1.09% -0.84% 0% 11021 0.3933 55.79 35.69 0% 0 0% 0 0% 0 0% 0%
20230223 35.9 37.42 35.61 35.78 0.34% -1.54% 0% 18031 0.6552 96.86 36.34 0% 0 0% 0 0% 0 0% 0%
20230222 35.01 36.08 34.2 35.66 -0.39% 0.85% 0% 18268 0.6459 103.74 35.36 0% 0 0% 0 0% 0 0% 0%
20230221 38.57 38.88 34.59 35.8 -7.18% -0.94% 0% 43709 1.5796 278.77 36.14 0% 0 0% 0 0% 0 0% 0%
20230220 32.73 39.15 32.62 38.57 17.16% 4.7% 0% 36661 1.3506 314.77 36.84 0% 0 0% 0 0% 0 0% 0%
20230217 32.99 33.3 32 32.92 1.26% 0.55% 0% 7721 0.2528 80.94 32.74 0% 0 0% 0 0% 0 0% 0%
20230216 33.3 34.08 32.39 32.51 -2.49% -1.63% 0% 9516 0.3145 103.88 33.05 0% 0 0% 0 0% 0 0% 0%
20230215 34.29 34.59 33.25 33.34 -2.8% -1.45% 0% 7836 0.2651 90.1 33.83 0% 0 0% 0 0% 0 0% 0%
20230214 32.49 35.03 32.49 34.3 5.54% 0.91% 0% 16929 0.5754 205.96 33.99 0% 0 0% 0 0% 0 0% 0%
20230213 31.9 32.89 31.31 32.5 4.17% 0.25% 0% 9860 0.3197 138.59 32.42 0% 0 0% 0 0% 0 0% 0%
20230210 31.41 31.65 31.13 31.2 -0.45% -0.51% 0% 2433 0.0763 36.07 31.36 0% 0 0% 0 0% 0 0% 0%
20230209 31.27 31.5 30.93 31.34 0.22% 0.32% 0% 3511 0.1097 51.35 31.24 0% 0 0% 0 0% 0 0% 0%
20230208 31.01 31.44 31.01 31.27 -0.26% -0.03% 0% 2864 0.0896 42.39 31.28 0% 0 0% 0 0% 0 0% 0%
20230207 31.42 31.42 30.68 31.35 0.8% 0.93% 0% 6340 0.1969 90.64 31.06 0% 0 0% 0 0% 0 0% 0%
20230206 31.9 32 30.89 31.1 -2.9% -0.58% 0% 6458 0.202 97.98 31.28 0% 0 0% 0 0% 0 0% 0%
20230203 32.7 32.89 32 32.03 -1.96% -0.47% 0% 5728 0.1843 90.38 32.18 0% 0 0% 0 0% 0 0% 0%
20230202 31.79 32.9 31.67 32.67 2.06% 0.68% 0% 9244 0.3 137.14 32.45 0% 0 0% 0 0% 0 0% 0%
20230201 32.05 32.26 31.5 32.01 0.41% 0.5% 0% 6059 0.193 97.18 31.85 0% 0 0% 0 0% 0 0% 0%
20230131 31.47 32.16 31.15 31.88 1.37% 1.05% 0% 6178 0.1949 101.36 31.55 0% 0 0% 0 0% 0 0% 0%
20230130 32.52 32.95 31.36 31.45 -2.45% -2.02% 0% 8644 0.2775 142.27 32.1 0% 0 0% 0 0% 0 0% 0%
20230120 32.23 32.52 31.92 32.24 0.22% 0.31% 0% 4160 0.1337 62.66 32.14 0% 0 0% 0 0% 0 0% 0%
20230119 32.48 32.68 31.9 32.17 -0.4% -0.12% 0% 3496 0.1126 45.27 32.21 0% 0 0% 0 0% 0 0% 0%
20230118 33.1 33.26 32.15 32.3 -1.67% -0.52% 0% 4971 0.1614 57.77 32.47 0% 0 0% 0 0% 0 0% 0%
20230117 32.9 33.34 32.72 32.85 -0.61% -0.36% 0% 3424 0.1129 35.03 32.97 0% 0 0% 0 0% 0 0% 0%
20230116 32.59 33.75 32.59 33.05 0.21% -0.03% 0% 5538 0.1831 52.95 33.06 0% 0 0% 0 0% 0 0% 0%
20230113 33.05 34.09 32.5 32.98 -0.24% -0.75% 0% 10107 0.3359 93.32 33.23 0% 0 0% 0 0% 0 0% 0%
20230112 33.71 34.06 33 33.06 -1.93% -0.87% 0% 3097 0.1033 29.81 33.35 0% 0 0% 0 0% 0 0% 0%
20230111 34.69 34.72 33.71 33.71 -2.8% -1% 0% 4117 0.1402 38.36 34.05 0% 0 0% 0 0% 0 0% 0%
20230110 35.4 35.4 34.09 34.68 -1.48% 0.41% 0% 6181 0.2135 56.42 34.54 0% 0 0% 0 0% 0 0% 0%
20230109 34.5 35.27 32.55 35.2 0.92% 2.83% 0% 12722 0.4355 110.26 34.23 0% 0 0% 0 0% 0 0% 0%
20230106 34.19 35.27 33.61 34.88 3.04% 0.75% 0% 10351 0.3583 94.47 34.62 0% 0 0% 0 0% 0 0% 0%
20230105 34.61 35.4 33.16 33.85 -1.63% -0.09% 0% 15930 0.5397 137.68 33.88 0% 0 0% 0 0% 0 0% 0%
20230104 32.25 35.25 31.51 34.41 7.43% 1.38% 0% 17389 0.5901 159.36 33.94 0% 0 0% 0 0% 0 0% 0%
20230103 30.87 32.24 30.7 32.03 4.16% 1.97% 0% 10965 0.3444 95.65 31.41 0% 0 0% 0 0% 0 0% 0%
20221230 32.04 32.45 30.67 30.75 -4.24% -2.16% 0% 10740 0.3376 86.27 31.43 0% 0 0% 0 0% 0 0% 0%
20221229 32.82 33.49 32.02 32.11 -0.09% -1.65% 0% 6405 0.2091 54.03 32.65 0% 0 0% 0 0% 0 0% 0%
20221228 33.65 33.65 32.01 32.14 -2.96% -1.68% 0% 9159 0.2994 75.85 32.69 0% 0 0% 0 0% 0 0% 0%
20221227 33.68 33.92 33 33.12 -1.98% -0.57% 0% 8416 0.2803 69.18 33.31 0% 0 0% 0 0% 0 0% 0%
20221226 33.79 34.17 33.18 33.79 -0.12% 0.54% 0% 11801 0.3966 92.39 33.61 0% 0 0% 0 0% 0 0% 0%
20221223 33 34.18 32.54 33.83 0.51% 0.99% 0% 9563 0.3204 73.32 33.5 0% 0 0% 0 0% 0 0% 0%
20221222 34.99 35.4 33.08 33.66 -3.77% -0.27% 0% 14626 0.4936 98.84 33.75 0% 0 0% 0 0% 0 0% 0%
20221221 34.51 35.26 33.82 34.98 0.84% 1.07% 0% 9575 0.3314 69.49 34.61 0% 0 0% 0 0% 0 0% 0%
20221220 34.8 34.83 32.58 34.69 -0.43% 2.72% 0% 14331 0.484 101.4 33.77 0% 0 0% 0 0% 0 0% 0%
20221219 33.6 35.64 33.6 34.84 2.71% 0.23% 0% 12832 0.4461 92.17 34.76 0% 0 0% 0 0% 0 0% 0%
20221216 33.03 34.8 33.03 33.92 2.17% -0.59% 0% 14447 0.4929 94.93 34.12 0% 0 0% 0 0% 0 0% 0%
20221215 32.68 33.95 32.38 33.2 0.36% 0.18% 0% 8619 0.2856 55.83 33.14 0% 0 0% 0 0% 0 0% 0%
20221214 33.44 34.26 32.7 33.08 -1.08% -0.93% 0% 12020 0.4013 70.49 33.39 0% 0 0% 0 0% 0 0% 0%
20221213 33 34.65 32.7 33.44 1.12% -0.65% 0% 15347 0.5166 89.94 33.66 0% 0 0% 0 0% 0 0% 0%
20221212 34.59 34.59 32.84 33.07 -4.42% -1.02% 0% 14024 0.4686 69.11 33.41 0% 0 0% 0 0% 0 0% 0%
20221209 31.98 34.76 31.78 34.6 8.19% 3.69% 0% 28215 0.9415 123.86 33.37 0% 0 0% 0 0% 0 0% 0%
20221208 31.91 32.5 31.61 31.98 0.22% -0.37% 0% 8297 0.2663 33.58 32.1 0% 0 0% 0 0% 0 0% 0%
20221207 31.75 32.81 31.3 31.91 -0.59% -0.5% 0% 10378 0.3328 38.34 32.07 0% 0 0% 0 0% 0 0% 0%
20221206 32.72 32.9 31.51 32.1 -3.08% 0.6% 0% 17233 0.5499 63.06 31.91 0% 0 0% 0 0% 0 0% 0%
20221205 32 33.55 31.21 33.12 3.31% 2.06% 0% 24528 0.7959 91.65 32.45 0% 0 0% 0 0% 0 0% 0%
20221202 31.95 32.55 31.59 32.06 0.41% 0.22% 0% 13005 0.416 50.76 31.99 0% 0 0% 0 0% 0 0% 0%
20221201 32.03 32.38 30.88 31.93 1.82% 0.79% 0% 15826 0.5013 60.22 31.68 0% 0 0% 0 0% 0 0% 0%
20221130 31.5 32.71 31.05 31.36 -1.41% -1.1% 0% 25531 0.8096 94.65 31.71 0% 0 0% 0 0% 0 0% 0%
20221129 32 32.66 30.88 31.81 4.81% 0.06% 0% 48491 1.5416 187.46 31.79 0% 0 0% 0 0% 0 0% 0%
20221128 28.34 30.95 28.01 30.35 4.05% 1.44% 0% 43164 1.2916 167.87 29.92 0% 0 0% 0 0% 0 0% 0%
20221125 27.74 29.89 27.74 29.17 5% 0% 0% 43420 1.2666 163.22 29.17 0% 0 0% 0 0% 0 0% 0%
20221124 26.81 28.68 26.7 27.78 4.95% -0.71% 0% 36021 1.0078 133.82 27.98 0% 0 0% 0 0% 0 0% 0%
20221123 26.91 27.25 26.26 26.47 -2.11% -0.45% 0% 13341 0.3548 52.06 26.59 0% 0 0% 0 0% 0 0% 0%
20221122 27.3 28.36 26.99 27.04 -0.22% -2.56% 0% 17811 0.4943 72.9 27.75 0% 0 0% 0 0% 0 0% 0%
20221121 27.3 27.42 26.7 27.1 -1.31% 0.48% 0% 11049 0.298 44.64 26.97 0% 0 0% 0 0% 0 0% 0%
20221118 27.9 28.46 27.46 27.46 -1.58% -1.65% 0% 18681 0.5215 74.36 27.92 0% 0 0% 0 0% 0 0% 0%
20221117 27.04 28.5 27.04 27.9 2.46% 0.36% 0% 25548 0.7102 99.63 27.8 0% 0 0% 0 0% 0 0% 0%
20221116 27.6 27.6 27.01 27.23 -2.23% -0.11% 0% 16103 0.4389 64.06 27.26 0% 0 0% 0 0% 0 0% 0%
20221115 26.88 28.16 26.88 27.85 1.75% 1.24% 0% 34704 0.9546 135.99 27.51 0% 0 0% 0 0% 0 0% 0%
20221114 27.55 28.8 27.33 27.37 2.55% -1.79% 0% 45558 1.2696 194.49 27.87 0% 0 0% 0 0% 0 0% 0%
20221111 26.16 27.87 26 26.69 3.81% -0.22% 0% 38026 1.0172 177.95 26.75 0% 0 0% 0 0% 0 0% 0%
20221110 25.7 26 25.65 25.71 -0.58% -0.46% 0% 10989 0.2839 54.31 25.83 0% 0 0% 0 0% 0 0% 0%
20221109 25.94 26.23 25.83 25.86 -0.46% -0.58% 0% 12238 0.3183 58.34 26.01 0% 0 0% 0 0% 0 0% 0%
20221108 26.33 26.38 25.85 25.98 -1.33% -0.23% 0% 15210 0.396 68.58 26.04 0% 0 0% 0 0% 0 0% 0%
20221107 26.28 26.44 25.95 26.33 0.19% 0.57% 0% 23819 0.6237 101.45 26.18 0% 0 0% 0 0% 0 0% 0%
20221104 25.69 26.42 25.52 26.28 2.46% 0.88% 0% 24251 0.6318 105.8 26.05 0% 0 0% 0 0% 0 0% 0%
20221103 25.69 25.75 25.46 25.65 -0.54% 0.2% 0% 16652 0.4263 71.55 25.6 0% 0 0% 0 0% 0 0% 0%
20221102 25.32 25.8 25.18 25.79 1.9% 1.06% 0% 23884 0.6095 103.43 25.52 0% 0 0% 0 0% 0 0% 0%
20221101 25.31 25.5 25.02 25.31 0.36% 0.48% 0% 20127 0.507 88.32 25.19 0% 0 0% 0 0% 0 0% 0%
20221031 24.8 25.66 24.8 25.22 0.88% -0.24% 0% 20917 0.5288 92.53 25.28 0% 0 0% 0 0% 0 0% 0%
20221028 25.07 25.07 24.56 25 -0.71% 1.01% 0% 20474 0.5068 88.48 24.75 0% 0 0% 0 0% 0 0% 0%
20221027 25.46 25.55 25.1 25.18 -0.24% -0.59% 0% 18841 0.4773 79.54 25.33 0% 0 0% 0 0% 0 0% 0%
20221026 25.33 25.58 25.07 25.24 -1.17% -0.36% 0% 23368 0.5918 94.78 25.33 0% 0 0% 0 0% 0 0% 0%
20221025 25.36 25.78 24.8 25.54 1.51% 0.75% 0% 29903 0.758 126.85 25.35 0% 0 0% 0 0% 0 0% 0%
20221024 25.39 25.54 24.8 25.16 -1.06% -0.04% 0% 17369 0.4371 71.51 25.17 0% 0 0% 0 0% 0 0% 0%
20221021 25 25.7 24.68 25.43 1.92% 0.91% 0% 24612 0.6201 93.21 25.2 0% 0 0% 0 0% 0 0% 0%
20221020 24.62 24.95 24.54 24.95 0.77% 0.73% 0% 13919 0.3448 47.79 24.77 0% 0 0% 0 0% 0 0% 0%
20221019 25.45 25.55 24.74 24.76 -3.05% -1.24% 0% 17800 0.4462 51.01 25.07 0% 0 0% 0 0% 0 0% 0%
20221018 25.78 25.92 25.41 25.54 -1.08% -0.08% 0% 16972 0.4338 41.69 25.56 0% 0 0% 0 0% 0 0% 0%
20221017 25.51 25.9 25.36 25.82 0.86% 0.23% 0% 18098 0.4662 38.35 25.76 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