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. 新巨丰301296
    4. 返回上一页 刷新
股票代码（例：sz301296）       235条   (进入新巨丰股票专站) 新巨丰股票成本分析
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 15.08 15.27 15.05 15.11 0% -0.07% 0% 8818 0.1333 37.69 15.12 0% 0 0% 0 0% 0 0% 0%
20230927 14.95 15.25 14.92 15.11 1% -0.13% 0% 13295 0.2011 57 15.13 0% 0 0% 0 0% 0 0% 0%
20230926 14.85 15.07 14.83 14.96 0.4% 0.07% 0% 8516 0.1273 37.12 14.95 0% 0 0% 0 0% 0 0% 0%
20230925 14.9 15.14 14.58 14.9 -0.2% 0.61% 0% 15612 0.2312 66.07 14.81 0% 0 0% 0 0% 0 0% 0%
20230922 14.62 15.09 14.5 14.93 2.12% 0.27% 0% 20351 0.3031 85.76 14.89 0% 0 0% 0 0% 0 0% 0%
20230921 14.58 14.69 14.47 14.62 0.27% 0.07% 0% 11251 0.1644 47.78 14.61 0% 0 0% 0 0% 0 0% 0%
20230920 14.56 14.93 14.47 14.58 0.14% -0.61% 0% 15124 0.2219 64.02 14.67 0% 0 0% 0 0% 0 0% 0%
20230919 14.57 14.72 14.4 14.56 0.14% -0.07% 0% 16674 0.2429 71.47 14.57 0% 0 0% 0 0% 0 0% 0%
20230918 14.95 15.05 14.37 14.54 -2.74% -0.68% 0% 29552 0.4325 129.01 14.64 0% 0 0% 0 0% 0 0% 0%
20230915 15.77 15.86 14.81 14.95 2.26% -1.32% 0% 60212 0.9122 294.45 15.15 0% 0 0% 0 0% 0 0% 0%
20230914 14.52 14.63 14.42 14.62 0.97% 0.55% 0% 9142 0.1329 55.9 14.54 0% 0 0% 0 0% 0 0% 0%
20230913 14.61 14.64 14.34 14.48 -0.82% 0.28% 0% 8661 0.1251 49.48 14.44 0% 0 0% 0 0% 0 0% 0%
20230912 14.83 14.89 14.58 14.6 -1.42% -0.82% 0% 11759 0.1731 60.96 14.72 0% 0 0% 0 0% 0 0% 0%
20230911 15.1 15.12 14.78 14.81 -1.27% -0.54% 0% 16356 0.2436 76.95 14.89 0% 0 0% 0 0% 0 0% 0%
20230908 15.3 15.38 14.98 15 -2.34% -0.53% 0% 14481 0.2184 68.51 15.08 0% 0 0% 0 0% 0 0% 0%
20230907 15.42 15.5 15.3 15.36 -0.45% -0.32% 0% 7338 0.1131 35.31 15.41 0% 0 0% 0 0% 0 0% 0%
20230906 15.29 15.45 15.14 15.43 1.05% 0.39% 0% 6396 0.0983 29.7 15.37 0% 0 0% 0 0% 0 0% 0%
20230905 15.15 15.33 15.15 15.27 0% 0.26% 0% 5135 0.0782 23.93 15.23 0% 0 0% 0 0% 0 0% 0%
20230904 15.28 15.36 15.25 15.27 -0.07% -0.2% 0% 8198 0.1254 37.2 15.3 0% 0 0% 0 0% 0 0% 0%
20230901 15.08 15.37 15.08 15.28 0.46% 0.46% 0% 8959 0.1363 39.56 15.21 0% 0 0% 0 0% 0 0% 0%
20230831 14.95 15.28 14.71 15.21 1.47% 1.06% 0% 14607 0.2198 61.55 15.05 0% 0 0% 0 0% 0 0% 0%
20230830 14.88 15.11 14.73 14.99 0.74% 0.4% 0% 21600 0.3225 92.98 14.93 0% 0 0% 0 0% 0 0% 0%
20230829 14.42 14.88 14.26 14.88 3.33% 1.36% 0% 24544 0.3604 219.8 14.68 0% 0 0% 0 0% 0 0% 0%
20230828 15.27 15.27 14.36 14.4 0.07% -2.37% 0% 12582 0.1856 131.09 14.75 0% 0 0% 0 0% 0 0% 0%
20230825 14.9 14.91 14.39 14.39 -3.03% -1.77% 0% 7155 0.1048 34.05 14.65 0% 0 0% 0 0% 0 0% 0%
20230824 14.75 15.34 14.71 14.84 0% -0.13% 0% 2908 0.0432 13.84 14.86 0% 0 0% 0 0% 0 0% 0%
20230823 14.91 15.08 14.82 14.84 -1.53% -0.8% 0% 3457 0.0517 16.1 14.96 0% 0 0% 0 0% 0 0% 0%
20230822 15.25 15.31 14.82 15.07 -1.25% 0.2% 0% 7129 0.1072 31.48 15.04 0% 0 0% 0 0% 0 0% 0%
20230821 15.01 15.36 14.99 15.26 0.99% 0.2% 0% 7334 0.1117 33.61 15.23 0% 0 0% 0 0% 0 0% 0%
20230818 15.24 15.45 15 15.11 0.6% -1.05% 0% 8622 0.1317 39.65 15.27 0% 0 0% 0 0% 0 0% 0%
20230817 14.81 15.06 14.65 15.02 1.35% 0.87% 0% 4291 0.0639 19.77 14.89 0% 0 0% 0 0% 0 0% 0%
20230816 14.92 15.02 14.7 14.82 -0.34% -0.27% 0% 6421 0.0954 29.89 14.86 0% 0 0% 0 0% 0 0% 0%
20230815 15.3 15.34 14.8 14.87 -3.06% -0.54% 0% 10829 0.1619 53.38 14.95 0% 0 0% 0 0% 0 0% 0%
20230814 15.38 15.53 15.2 15.34 -1.41% 0.07% 0% 7233 0.1109 39.8 15.33 0% 0 0% 0 0% 0 0% 0%
20230811 15.7 15.7 15.48 15.56 -0.26% -0.06% 0% 6627 0.1032 37.84 15.57 0% 0 0% 0 0% 0 0% 0%
20230810 15.32 15.6 15.08 15.6 2.03% 0.84% 0% 8353 0.1292 88.76 15.47 0% 0 0% 0 0% 0 0% 0%
20230809 15.5 15.5 15.29 15.29 -1.29% -0.39% 0% 5721 0.0878 62.44 15.35 0% 0 0% 0 0% 0 0% 0%
20230808 15.43 15.55 15.33 15.49 0.26% 0.45% 0% 6271 0.0967 43.26 15.42 0% 0 0% 0 0% 0 0% 0%
20230807 15.7 15.74 15.43 15.45 -2.59% -0.26% 0% 11743 0.1819 84.51 15.49 0% 0 0% 0 0% 0 0% 0%
20230804 15.94 16.11 15.78 15.86 -0.56% -0.06% 0% 10911 0.1732 85.92 15.87 0% 0 0% 0 0% 0 0% 0%
20230803 16 16.03 15.83 15.95 -0.25% 0.25% 0% 6912 0.11 57.64 15.91 0% 0 0% 0 0% 0 0% 0%
20230802 16.05 16.22 15.93 15.99 0.13% -0.31% 0% 4052 0.065 33.57 16.04 0% 0 0% 0 0% 0 0% 0%
20230801 16.07 16.18 15.9 15.97 -0.99% -0.19% 0% 5075 0.0812 41.38 16 0% 0 0% 0 0% 0 0% 0%
20230731 16.09 16.17 16.01 16.13 0.5% 0.06% 0% 5702 0.0919 45.69 16.12 0% 0 0% 0 0% 0 0% 0%
20230728 15.93 16.07 15.77 16.05 0.63% 0.31% 0% 5269 0.0843 42.38 16 0% 0 0% 0 0% 0 0% 0%
20230727 16.26 16.26 15.92 15.95 -1.79% -0.62% 0% 4318 0.0693 34.23 16.05 0% 0 0% 0 0% 0 0% 0%
20230726 16.09 16.28 16.07 16.24 0.25% 0.12% 0% 5740 0.0931 39.52 16.22 0% 0 0% 0 0% 0 0% 0%
20230725 15.9 16.21 15.9 16.2 1.69% 0.5% 0% 4876 0.0786 31.73 16.12 0% 0 0% 0 0% 0 0% 0%
20230724 16.18 16.18 15.87 15.93 -0.75% -0.13% 0% 2590 0.0413 16.42 15.95 0% 0 0% 0 0% 0 0% 0%
20230721 15.97 16.18 15.88 16.05 0.56% 0.38% 0% 3464 0.0554 20.75 15.99 0% 0 0% 0 0% 0 0% 0%
20230720 16.26 16.29 15.96 15.96 -1.24% -0.93% 0% 4538 0.0731 24.35 16.11 0% 0 0% 0 0% 0 0% 0%
20230719 16.08 16.3 16.05 16.16 0% -0.06% 0% 2999 0.0485 13.84 16.17 0% 0 0% 0 0% 0 0% 0%
20230718 16.3 16.32 16.1 16.16 -0.86% -0.12% 0% 4227 0.0684 17.38 16.18 0% 0 0% 0 0% 0 0% 0%
20230717 16.38 16.38 16.11 16.3 0% 0.56% 0% 3023 0.049 11.88 16.21 0% 0 0% 0 0% 0 0% 0%
20230714 16 16.58 16 16.3 1.24% -0.12% 0% 7700 0.1257 29.54 16.32 0% 0 0% 0 0% 0 0% 0%
20230713 15.88 16.13 15.81 16.1 1.45% 0.5% 0% 7816 0.1252 28.79 16.02 0% 0 0% 0 0% 0 0% 0%
20230712 15.91 15.99 15.78 15.87 -0.44% 0% 0% 6931 0.11 45.24 15.87 0% 0 0% 0 0% 0 0% 0%
20230711 15.84 16.02 15.78 15.94 0.63% 0.13% 0% 6490 0.1033 21.52 15.92 0% 0 0% 0 0% 0 0% 0%
20230710 16.17 16.19 15.73 15.84 -1.61% -0.13% 0% 12232 0.194 80.4 15.86 0% 0 0% 0 0% 0 0% 0%
20230707 16.81 16.85 16.1 16.1 -4.05% -1.65% 0% 17274 0.2827 120.86 16.37 0% 0 0% 0 0% 0 0% 0%
20230706 17.5 18.08 16.7 16.78 -4.71% -3.34% 0% 26339 0.4572 84.43 17.36 0% 0 0% 0 0% 0 0% 0%
20230705 17.19 17.63 17.1 17.61 2.09% 0.69% 0% 18343 0.3209 159.15 17.49 0% 0 0% 0 0% 0 0% 0%
20230704 17.07 17.25 16.84 17.25 1.83% 0.76% 0% 12081 0.2068 35.48 17.12 0% 0 0% 0 0% 0 0% 0%
20230703 16.95 17.13 16.8 16.98 0.59% -0.06% 0% 7474 0.127 18.96 16.99 0% 0 0% 0 0% 0 0% 0%
20230630 16.93 16.96 16.51 16.88 -0.18% 0.66% 0% 6703 0.1124 13.88 16.77 0% 0 0% 0 0% 0 0% 0%
20230629 16.95 16.97 16.78 16.91 0.3% 0.06% 0% 4912 0.083 8.57 16.9 0% 0 0% 0 0% 0 0% 0%
20230628 16.98 17.17 16.71 16.86 -1.23% 0.06% 0% 5666 0.0955 6.57 16.85 0% 0 0% 0 0% 0 0% 0%
20230627 16.58 17.11 16.57 17.07 3.52% 0.95% 0% 9197 0.1555 16.79 16.91 0% 0 0% 0 0% 0 0% 0%
20230626 16.71 16.78 16.46 16.49 -2.37% -0.72% 0% 6575 0.1092 11.26 16.61 0% 0 0% 0 0% 0 0% 0%
20230621 17.12 17.17 16.82 16.89 -1.34% -0.71% 0% 6689 0.1138 10.82 17.01 0% 0 0% 0 0% 0 0% 0%
20230620 16.95 17.38 16.91 17.12 1% -0.47% 0% 15050 0.2588 23.98 17.2 0% 0 0% 0 0% 0 0% 0%
20230619 16.81 17.13 16.81 16.95 0.83% -0.12% 0% 8637 0.1466 13.72 16.97 0% 0 0% 0 0% 0 0% 0%
20230616 16.6 16.89 16.41 16.81 1.27% 0.96% 0% 11423 0.1902 17.38 16.65 0% 0 0% 0 0% 0 0% 0%
20230615 16.35 16.62 16.35 16.6 1.53% 0.3% 0% 5861 0.097 8.44 16.55 0% 0 0% 0 0% 0 0% 0%
20230614 16.75 16.75 16.24 16.35 -2.39% -0.67% 0% 8602 0.1416 11.35 16.46 0% 0 0% 0 0% 0 0% 0%
20230613 16.55 16.93 16.53 16.75 1.45% -0.18% 0% 10288 0.1726 13.02 16.78 0% 0 0% 0 0% 0 0% 0%
20230612 16.35 16.55 16.21 16.51 0.98% 0.61% 0% 5906 0.0969 6.66 16.41 0% 0 0% 0 0% 0 0% 0%
20230609 16.29 16.43 16.17 16.35 0.12% 0.25% 0% 5958 0.0972 6.36 16.31 0% 0 0% 0 0% 0 0% 0%
20230608 16.5 17.16 16.18 16.33 0% -1.33% 0% 12817 0.2121 13.9 16.55 0% 0 0% 0 0% 0 0% 0%
20230607 16.3 16.58 16.24 16.33 0.55% -0.37% 0% 4643 0.0761 5.11 16.39 0% 0 0% 0 0% 0 0% 0%
20230606 16.6 16.81 16.16 16.24 -2.46% -1.04% 0% 7587 0.1245 8.53 16.41 0% 0 0% 0 0% 0 0% 0%
20230605 16.97 17.17 16.63 16.65 -2.35% -0.66% 0% 11275 0.189 12.81 16.76 0% 0 0% 0 0% 0 0% 0%
20230602 16.86 17.1 16.83 17.05 1.31% 0.41% 0% 7308 0.1241 8.65 16.98 0% 0 0% 0 0% 0 0% 0%
20230601 16.7 17.04 16.7 16.83 0.18% -0.24% 0% 6538 0.1103 45.83 16.87 0% 0 0% 0 0% 0 0% 0%
20230531 17.1 17.18 16.76 16.8 -2.61% -0.65% 0% 10016 0.1694 62.16 16.91 0% 0 0% 0 0% 0 0% 0%
20230530 16.6 17.45 16.37 17.25 3.36% 0.88% 0% 19351 0.3309 26.41 17.1 0% 0 0% 0 0% 0 0% 0%
20230529 16.85 17.51 16.61 16.69 -0.95% -1.42% 0% 14965 0.2534 20.58 16.93 0% 0 0% 0 0% 0 0% 0%
20230526 16.77 16.93 16.66 16.85 0.42% 0.42% 0% 5380 0.0903 7.5 16.78 0% 0 0% 0 0% 0 0% 0%
20230525 16.8 16.96 16.54 16.78 -0.83% 0.24% 0% 11716 0.1961 15.69 16.74 0% 0 0% 0 0% 0 0% 0%
20230524 17.02 17.1 16.83 16.92 -0.18% -0.12% 0% 6643 0.1125 9.04 16.94 0% 0 0% 0 0% 0 0% 0%
20230523 17.2 17.36 16.91 16.95 -2.02% -1.05% 0% 8013 0.1373 11.14 17.13 0% 0 0% 0 0% 0 0% 0%
20230522 18.2 18.2 17.25 17.3 -2.75% -0.86% 0% 17468 0.3048 24.32 17.45 0% 0 0% 0 0% 0 0% 0%
20230519 17.71 17.83 17.33 17.79 0.45% 0.91% 0% 13122 0.2314 18.15 17.63 0% 0 0% 0 0% 0 0% 0%
20230518 17.8 18.18 17.5 17.71 -0.51% -0.73% 0% 25174 0.449 34.52 17.84 0% 0 0% 0 0% 0 0% 0%
20230517 17.82 18.22 17.7 17.8 -1.06% -0.34% 0% 23307 0.4162 32.73 17.86 0% 0 0% 0 0% 0 0% 0%
20230516 17.39 18.37 17.3 17.99 3.04% -0.39% 0% 43917 0.7933 64.03 18.06 0% 0 0% 0 0% 0 0% 0%
20230515 17.62 17.69 16.99 17.46 -0.8% 0.58% 0% 21799 0.3784 34.05 17.36 0% 0 0% 0 0% 0 0% 0%
20230510 15.66 17.16 15.52 16.87 8.77% 1.81% 0% 40373 0.6688 281.39 16.57 0% 0 0% 0 0% 0 0% 0%
20230509 15.64 15.73 15.44 15.51 -1.46% -0.45% 0% 5738 0.0894 7.7 15.58 0% 0 0% 0 0% 0 0% 0%
20230508 15.55 15.87 15.55 15.74 -0.06% -0.06% 0% 4881 0.0769 5.86 15.75 0% 0 0% 0 0% 0 0% 0%
20230505 16.17 16.3 15.5 15.75 -3.14% -0.32% 0% 9514 0.1503 9.35 15.8 0% 0 0% 0 0% 0 0% 0%
20230504 16.28 16.37 16.16 16.26 0.37% 0.12% 0% 6134 0.0996 31.89 16.24 0% 0 0% 0 0% 0 0% 0%
20230428 16.27 16.31 16.09 16.2 0.12% 0.12% 0% 8609 0.1393 42.7 16.18 0% 0 0% 0 0% 0 0% 0%
20230427 16.49 16.49 16.01 16.18 -0.98% -0.37% 0% 5720 0.0929 27.09 16.24 0% 0 0% 0 0% 0 0% 0%
20230426 16.1 16.6 16.09 16.34 0.74% -0.12% 0% 10435 0.1707 48.15 16.36 0% 0 0% 0 0% 0 0% 0%
20230425 16.8 16.99 16.02 16.22 -2.64% -0.49% 0% 11618 0.1894 50.47 16.3 0% 0 0% 0 0% 0 0% 0%
20230424 17 17.02 16.56 16.66 -2.12% -0.36% 0% 11869 0.1984 53.53 16.72 0% 0 0% 0 0% 0 0% 0%
20230421 17.48 17.7 17 17.02 -2.63% -1.9% 0% 26079 0.4526 121.94 17.35 0% 0 0% 0 0% 0 0% 0%
20230420 16.9 17.7 16.56 17.48 5.62% 2.1% 0% 55074 0.9426 280.99 17.12 0% 0 0% 0 0% 0 0% 0%
20230419 16.4 16.95 16.32 16.55 1.53% -0.6% 0% 27341 0.4553 181.63 16.65 0% 0 0% 0 0% 0 0% 0%
20230418 16.36 16.51 16.18 16.3 -0.55% -0.24% 0% 7936 0.1297 55.85 16.34 0% 0 0% 0 0% 0 0% 0%
20230417 16.52 16.64 16.15 16.39 0.55% 0% 0% 13877 0.2275 99.24 16.39 0% 0 0% 0 0% 0 0% 0%
20230414 16.06 16.45 15.96 16.3 1.49% 0.18% 0% 18364 0.2987 139 16.27 0% 0 0% 0 0% 0 0% 0%
20230413 15.95 16.19 15.9 16.06 0.06% 0% 0% 12630 0.2028 101.04 16.06 0% 0 0% 0 0% 0 0% 0%
20230412 15.86 16.13 15.65 16.05 1.9% 0.69% 0% 23882 0.3807 201.04 15.94 0% 0 0% 0 0% 0 0% 0%
20230411 15.9 15.92 15.64 15.75 -0.44% 0% 0% 11340 0.1786 104.05 15.75 0% 0 0% 0 0% 0 0% 0%
20230410 16.14 16.19 15.73 15.82 -1.37% -0.69% 0% 12892 0.2054 116.2 15.93 0% 0 0% 0 0% 0 0% 0%
20230407 16 16.13 15.91 16.04 -0.06% 0.06% 0% 6701 0.1074 58.82 16.03 0% 0 0% 0 0% 0 0% 0%
20230406 16.12 16.24 15.99 16.05 -1.11% 0% 0% 6126 0.0983 52.91 16.05 0% 0 0% 0 0% 0 0% 0%
20230404 16.85 16.85 15.9 16.23 -1.7% 0% 0% 16342 0.2652 140.13 16.23 0% 0 0% 0 0% 0 0% 0%
20230403 16.52 16.6 16.41 16.51 -0.06% 0% 0% 5967 0.0985 55 16.51 0% 0 0% 0 0% 0 0% 0%
20230331 16.47 16.56 16.36 16.52 0.43% 0.3% 0% 5545 0.0913 41.77 16.47 0% 0 0% 0 0% 0 0% 0%
20230330 16.64 16.77 16.25 16.45 -1.08% 0.37% 0% 9516 0.156 67.13 16.39 0% 0 0% 0 0% 0 0% 0%
20230329 16.73 16.8 16.53 16.63 -0.24% -0.06% 0% 5239 0.0872 36.26 16.64 0% 0 0% 0 0% 0 0% 0%
20230328 16.99 17.1 16.63 16.67 -1.83% -0.42% 0% 11897 0.1991 77.18 16.74 0% 0 0% 0 0% 0 0% 0%
20230327 17.17 17.56 16.95 16.98 -1.74% -1.57% 0% 13197 0.2277 88.66 17.25 0% 0 0% 0 0% 0 0% 0%
20230324 17.22 17.7 17.03 17.28 1.17% -0.63% 0% 15056 0.2618 104.82 17.39 0% 0 0% 0 0% 0 0% 0%
20230323 17.12 17.29 16.88 17.08 0.06% -0.23% 0% 8418 0.1441 51.96 17.12 0% 0 0% 0 0% 0 0% 0%
20230322 17 17.21 16.7 17.07 1.13% -0.12% 0% 7769 0.1328 53.59 17.09 0% 0 0% 0 0% 0 0% 0%
20230321 16.7 17.05 16.48 16.88 1.63% 0.3% 0% 9329 0.157 61.44 16.83 0% 0 0% 0 0% 0 0% 0%
20230320 17.23 17.23 16.28 16.61 -3.6% 0.3% 0% 29293 0.4851 183.85 16.56 0% 0 0% 0 0% 0 0% 0%
20230317 16.95 17.39 16.95 17.23 1.95% 0.06% 0% 12479 0.2149 88.11 17.22 0% 0 0% 0 0% 0 0% 0%
20230316 17.68 17.83 16.89 16.9 -4.36% -2.31% 0% 13448 0.2327 85.48 17.3 0% 0 0% 0 0% 0 0% 0%
20230315 17.12 17.68 17 17.67 4.68% 1.49% 0% 15095 0.2628 78.71 17.41 0% 0 0% 0 0% 0 0% 0%
20230314 17.29 17.43 16.56 16.88 -1.52% -0.3% 0% 10364 0.1755 51.7 16.93 0% 0 0% 0 0% 0 0% 0%
20230313 17.27 17.43 17.05 17.14 -0.75% -0.29% 0% 7952 0.1367 41.03 17.19 0% 0 0% 0 0% 0 0% 0%
20230310 17.35 17.5 17.15 17.27 -1.03% -0.29% 0% 9542 0.1653 48.54 17.32 0% 0 0% 0 0% 0 0% 0%
20230309 17.43 17.79 17.16 17.45 0% 0.58% 0% 10135 0.1758 52.35 17.35 0% 0 0% 0 0% 0 0% 0%
20230308 17.2 17.54 17.19 17.45 1.16% 0.11% 0% 10414 0.1815 54.22 17.43 0% 0 0% 0 0% 0 0% 0%
20230307 17.67 17.94 17.2 17.25 -3.14% -1.26% 0% 12447 0.2175 66.67 17.47 0% 0 0% 0 0% 0 0% 0%
20230306 17.57 17.98 17.53 17.81 1.66% 0.23% 0% 15825 0.2812 87.6 17.77 0% 0 0% 0 0% 0 0% 0%
20230303 17.46 18.19 17.3 17.52 -0.34% -2.12% 0% 26898 0.4814 156.66 17.9 0% 0 0% 0 0% 0 0% 0%
20230302 17.66 17.89 16.92 17.58 -0.4% 1.62% 0% 47455 0.821 277.84 17.3 0% 0 0% 0 0% 0 0% 0%
20230301 17.4 17.76 17.4 17.65 1.44% 0.11% 0% 17971 0.3168 123.92 17.63 0% 0 0% 0 0% 0 0% 0%
20230228 17.3 17.51 17.19 17.4 1.22% 0.29% 0% 6546 0.1136 44.31 17.35 0% 0 0% 0 0% 0 0% 0%
20230227 17.66 17.66 17.17 17.19 -2.61% -1.15% 0% 11779 0.2048 72 17.39 0% 0 0% 0 0% 0 0% 0%
20230224 17.72 17.75 17.47 17.65 -0.17% 0.06% 0% 5079 0.0896 29.21 17.64 0% 0 0% 0 0% 0 0% 0%
20230223 17.87 17.92 17.57 17.68 -0.79% -0.34% 0% 9733 0.1727 47.49 17.74 0% 0 0% 0 0% 0 0% 0%
20230222 17.93 17.98 17.74 17.82 -0.34% -0.11% 0% 6613 0.118 30.53 17.84 0% 0 0% 0 0% 0 0% 0%
20230221 18.12 18.13 17.71 17.88 -1.43% -0.17% 0% 9949 0.1782 43.65 17.91 0% 0 0% 0 0% 0 0% 0%
20230220 17.9 18.18 17.83 18.14 0.72% 0.67% 0% 7368 0.1328 30.95 18.02 0% 0 0% 0 0% 0 0% 0%
20230217 18.12 18.37 17.78 18.01 -0.83% -0.5% 0% 19168 0.3469 73.44 18.1 0% 0 0% 0 0% 0 0% 0%
20230216 18.7 18.9 17.98 18.16 -3.51% -1.36% 0% 20813 0.3831 69.76 18.41 0% 0 0% 0 0% 0 0% 0%
20230215 18.99 19.25 18.73 18.82 -1.05% -0.32% 0% 14172 0.2675 46.04 18.88 0% 0 0% 0 0% 0 0% 0%
20230214 19.3 19.34 18.9 19.02 -1.6% -0.21% 0% 16772 0.3197 51.74 19.06 0% 0 0% 0 0% 0 0% 0%
20230213 19.41 19.7 19.23 19.33 -1.48% -0.31% 0% 21699 0.4208 62.05 19.39 0% 0 0% 0 0% 0 0% 0%
20230210 19.06 19.82 18.91 19.62 2.99% 1.03% 0% 33875 0.6578 79.53 19.42 0% 0 0% 0 0% 0 0% 0%
20230209 18.9 19.33 18.7 19.05 1.49% -0.21% 0% 18843 0.3597 45.35 19.09 0% 0 0% 0 0% 0 0% 0%
20230208 18.89 19.18 18.77 18.77 -1.21% -1.05% 0% 16545 0.3139 40.98 18.97 0% 0 0% 0 0% 0 0% 0%
20230207 18.88 19.35 18.77 19 0.11% 0% 0% 19860 0.3774 50.91 19 0% 0 0% 0 0% 0 0% 0%
20230206 19.02 19.14 18.49 18.98 -1.04% 0.85% 0% 29517 0.5556 77.25 18.82 0% 0 0% 0 0% 0 0% 0%
20230203 18.29 19.39 18.29 19.18 4.87% 0.68% 0% 56803 1.0821 157.24 19.05 0% 0 0% 0 0% 0 0% 0%
20230202 18.41 18.48 17.7 18.29 -1.08% 1.05% 0% 38461 0.6962 111.54 18.1 0% 0 0% 0 0% 0 0% 0%
20230201 18.6 18.86 18.31 18.49 -0.91% 0.05% 0% 34928 0.6455 115.53 18.48 0% 0 0% 0 0% 0 0% 0%
20230131 18.67 18.97 18.14 18.66 1.25% -0.05% 0% 53029 0.9899 192.65 18.67 0% 0 0% 0 0% 0 0% 0%
20230130 18.35 19.17 17.99 18.43 13.07% -0.59% 0% 102642 1.9031 440.76 18.54 0% 0 0% 0 0% 0 0% 0%
20230120 16.56 16.56 16.11 16.3 -0.24% 0.06% 0% 20442 0.333 125.09 16.29 0% 0 0% 0 0% 0 0% 0%
20230119 16.45 16.53 16.31 16.34 -0.55% -0.12% 0% 7366 0.1205 47.75 16.36 0% 0 0% 0 0% 0 0% 0%
20230118 16.45 16.58 16.37 16.43 -0.12% 0% 0% 4832 0.0794 28.37 16.43 0% 0 0% 0 0% 0 0% 0%
20230117 16.53 16.7 16.31 16.45 -0.66% -0.3% 0% 8001 0.132 43.71 16.5 0% 0 0% 0 0% 0 0% 0%
20230116 16.71 16.79 16.5 16.56 -0.84% -0.3% 0% 12381 0.2057 67.42 16.61 0% 0 0% 0 0% 0 0% 0%
20230113 16.21 16.75 16.11 16.7 3.09% 1.33% 0% 22185 0.3655 121 16.48 0% 0 0% 0 0% 0 0% 0%
20230112 16.14 16.35 16.1 16.2 0.37% -0.06% 0% 6305 0.1022 37.76 16.21 0% 0 0% 0 0% 0 0% 0%
20230111 16.46 16.72 16.14 16.14 -2.18% -1.41% 0% 12286 0.2011 71.92 16.37 0% 0 0% 0 0% 0 0% 0%
20230110 16.8 16.87 16.43 16.5 -0.78% -0.48% 0% 7782 0.129 44.28 16.58 0% 0 0% 0 0% 0 0% 0%
20230109 16.62 16.9 16.44 16.63 0.12% -0.3% 0% 15962 0.2663 88.85 16.68 0% 0 0% 0 0% 0 0% 0%
20230106 16.3 16.97 16.29 16.61 1.9% -0.66% 0% 24585 0.4111 140 16.72 0% 0 0% 0 0% 0 0% 0%
20230105 16.19 16.44 16.05 16.3 0.18% 0.06% 0% 10104 0.1646 59.46 16.29 0% 0 0% 0 0% 0 0% 0%
20230104 15.9 16.43 15.74 16.27 2.07% 0.37% 0% 16433 0.2663 96.06 16.21 0% 0 0% 0 0% 0 0% 0%
20230103 15.42 15.97 15.42 15.94 3.17% 0.95% 0% 10573 0.1669 61.22 15.79 0% 0 0% 0 0% 0 0% 0%
20221230 15.28 15.71 15.13 15.45 2.12% -0.19% 0% 12263 0.1898 84.38 15.48 0% 0 0% 0 0% 0 0% 0%
20221229 15.31 15.35 15.11 15.13 -1.11% -0.46% 0% 7774 0.1182 41.44 15.2 0% 0 0% 0 0% 0 0% 0%
20221228 15.45 15.54 15.29 15.3 -1.42% -0.39% 0% 7186 0.1104 37.07 15.36 0% 0 0% 0 0% 0 0% 0%
20221227 15.95 16.05 15.29 15.52 -2.27% 0.06% 0% 18099 0.2807 84.91 15.51 0% 0 0% 0 0% 0 0% 0%
20221226 15.31 16.01 15.12 15.88 5.1% 1.4% 0% 14523 0.2275 71.03 15.66 0% 0 0% 0 0% 0 0% 0%
20221223 15.46 15.47 15.1 15.11 -2.52% -1.11% 0% 9688 0.148 43.61 15.28 0% 0 0% 0 0% 0 0% 0%
20221222 15.32 15.86 15.32 15.5 1.84% -0.19% 0% 14311 0.2223 62.39 15.53 0% 0 0% 0 0% 0 0% 0%
20221221 15.67 15.68 15.2 15.22 -2.87% -1.49% 0% 9213 0.1423 37.16 15.45 0% 0 0% 0 0% 0 0% 0%
20221220 15.66 15.97 15.53 15.67 1.1% -0.82% 0% 15512 0.2451 55.9 15.8 0% 0 0% 0 0% 0 0% 0%
20221219 15.66 15.73 15.35 15.5 -0.7% 0.19% 0% 12317 0.1906 39.71 15.47 0% 0 0% 0 0% 0 0% 0%
20221216 16.02 16.02 15.61 15.61 -2.98% -1.14% 0% 16354 0.2583 47.99 15.79 0% 0 0% 0 0% 0 0% 0%
20221215 16.31 16.46 16.06 16.09 -1.65% -0.49% 0% 15458 0.25 43.4 16.17 0% 0 0% 0 0% 0 0% 0%
20221214 15.85 16.5 15.83 16.36 3.22% 0.74% 0% 24723 0.4014 93.41 16.24 0% 0 0% 0 0% 0 0% 0%
20221213 15.97 16.03 15.83 15.85 -0.94% -0.25% 0% 9043 0.1437 20.8 15.89 0% 0 0% 0 0% 0 0% 0%
20221212 16.3 16.34 15.89 16 -1.9% -0.12% 0% 17320 0.2774 36.09 16.02 0% 0 0% 0 0% 0 0% 0%
20221209 16.32 16.61 16.26 16.31 -0.31% -0.55% 0% 15535 0.2547 32.06 16.4 0% 0 0% 0 0% 0 0% 0%
20221208 16.26 16.77 16.16 16.36 0.74% -0.73% 0% 21942 0.3616 42.08 16.48 0% 0 0% 0 0% 0 0% 0%
20221207 16.64 16.64 16.24 16.24 -2.29% -1.1% 0% 34512 0.5666 61.24 16.42 0% 0 0% 0 0% 0 0% 0%
20221206 16.51 16.77 16.2 16.62 0.36% 0.79% 0% 27133 0.4475 45.12 16.49 0% 0 0% 0 0% 0 0% 0%
20221205 17 17.08 16.26 16.56 -2.19% 0.06% 0% 32921 0.5449 48.34 16.55 0% 0 0% 0 0% 0 0% 0%
20221202 17.12 17.34 16.89 16.93 -1.68% -0.88% 0% 21086 0.3601 28.7 17.08 0% 0 0% 0 0% 0 0% 0%
20221201 16.99 17.22 16.68 17.22 1.35% 1.41% 0% 23408 0.3974 26.49 16.98 0% 0 0% 0 0% 0 0% 0%
20221130 17 17.04 16.71 16.99 0% 0.59% 0% 18331 0.3096 18.79 16.89 0% 0 0% 0 0% 0 0% 0%
20221129 17.23 17.35 16.8 16.99 -1.39% -0.18% 0% 42175 0.7177 84.29 17.02 0% 0 0% 0 0% 0 0% 0%
20221128 17.24 17.53 16.96 17.23 -2.1% 0.29% 0% 21075 0.3621 43.16 17.18 0% 0 0% 0 0% 0 0% 0%
20221125 17.91 18.1 17.33 17.6 -2.6% -0.23% 0% 34776 0.6135 68.61 17.64 0% 0 0% 0 0% 0 0% 0%
20221124 17.61 18.07 17.3 18.07 2.38% 1.57% 0% 40039 0.7123 73.72 17.79 0% 0 0% 0 0% 0 0% 0%
20221123 17.46 18 17.26 17.65 0.4% 0.46% 0% 46598 0.8188 80.37 17.57 0% 0 0% 0 0% 0 0% 0%
20221122 17.5 18.4 17.33 17.58 0.92% -1.4% 0% 73173 1.3045 123.36 17.83 0% 0 0% 0 0% 0 0% 0%
20221121 16.8 17.56 16.71 17.42 2.77% 1.1% 0% 66953 1.1535 107.68 17.23 0% 0 0% 0 0% 0 0% 0%
20221118 15.96 17.26 15.96 16.95 6.14% 0.71% 0% 104335 1.7563 163.49 16.83 0% 0 0% 0 0% 0 0% 0%
20221117 16 16.15 15.75 15.97 -0.25% 0.38% 0% 21966 0.3495 36.39 15.91 0% 0 0% 0 0% 0 0% 0%
20221116 16.29 16.31 15.94 16.01 -1.96% -0.56% 0% 27787 0.4475 45.62 16.1 0% 0 0% 0 0% 0 0% 0%
20221115 16.01 16.46 15.93 16.33 1.11% 0.37% 0% 35964 0.5851 58.12 16.27 0% 0 0% 0 0% 0 0% 0%
20221114 15.98 16.26 15.71 16.15 1.51% 1.06% 0% 56486 0.9029 89.43 15.98 0% 0 0% 0 0% 0 0% 0%
20221111 16.69 16.76 15.85 15.91 -3.58% -2.21% 0% 81016 1.3181 130.18 16.27 0% 0 0% 0 0% 0 0% 0%
20221110 16.25 16.94 16.21 16.5 0.36% -0.54% 0% 73471 1.2192 131.82 16.59 0% 0 0% 0 0% 0 0% 0%
20221109 15.72 16.48 15.65 16.44 3.79% 1.29% 0% 74607 1.211 138.02 16.23 0% 0 0% 0 0% 0 0% 0%
20221108 15.79 16.38 15.64 15.84 0.76% -1.06% 0% 90264 1.4451 183.01 16.01 0% 0 0% 0 0% 0 0% 0%
20221107 15.09 15.72 15.04 15.72 4.24% 2.08% 0% 75286 1.1597 171.73 15.4 0% 0 0% 0 0% 0 0% 0%
20221104 14.9 15.18 14.88 15.08 1.34% 0.2% 0% 39482 0.5941 98.99 15.05 0% 0 0% 0 0% 0 0% 0%
20221103 15.05 15.13 14.81 14.88 -1.2% -0.27% 0% 35693 0.5326 93.01 14.92 0% 0 0% 0 0% 0 0% 0%
20221102 15.33 15.33 14.93 15.06 -1.18% 0.07% 0% 44396 0.6683 119.38 15.05 0% 0 0% 0 0% 0 0% 0%
20221101 15.22 15.38 15.02 15.24 0.53% 0.33% 0% 39737 0.6036 111.62 15.19 0% 0 0% 0 0% 0 0% 0%
20221031 14.01 15.67 14.01 15.16 6.31% 1.34% 0% 62522 0.9354 180.93 14.96 0% 0 0% 0 0% 0 0% 0%
20221028 14.88 14.88 14.08 14.26 -3.91% -1.86% 0% 29942 0.435 93.91 14.53 0% 0 0% 0 0% 0 0% 0%
20221027 14.3 15.1 14.3 14.84 3.27% 0.07% 0% 49230 0.7302 157.2 14.83 0% 0 0% 0 0% 0 0% 0%
20221026 14.53 14.61 14.27 14.37 1.84% -0.35% 0% 21594 0.3114 71.5 14.42 0% 0 0% 0 0% 0 0% 0%
20221025 14.39 14.39 13.96 14.11 -2.08% 0.14% 0% 19481 0.2745 62.25 14.09 0% 0 0% 0 0% 0 0% 0%
20221024 14.33 14.44 14.23 14.41 1.19% 0.49% 0% 25378 0.3639 83.54 14.34 0% 0 0% 0 0% 0 0% 0%
20221021 14.32 14.37 14.23 14.24 0% -0.28% 0% 15200 0.217 50.14 14.28 0% 0 0% 0 0% 0 0% 0%
20221020 14.45 14.56 14.2 14.24 -2.06% -0.84% 0% 30589 0.4393 102.85 14.36 0% 0 0% 0 0% 0 0% 0%
20221019 14.85 14.9 14.3 14.54 -1.96% -0.07% 0% 35529 0.5168 117.02 14.55 0% 0 0% 0 0% 0 0% 0%
20221018 15.09 15.09 14.82 14.83 -1.46% -0.4% 0% 25990 0.3871 83.7 14.89 0% 0 0% 0 0% 0 0% 0%
20221017 14.82 15.13 14.75 15.05 1.01% 0.47% 0% 27126 0.4064 85.11 14.98 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