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天振301356
    4. 返回上一页 刷新
股票代码（例：sz301356）       214条   (进入N天振股票专站) N天振股票成本分析
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 18.65 18.71 18.53 18.62 0.38% 0% 0% 4351 0.081 51.32 18.62 0% 0 0% 0 0% 0 0% 0%
20230927 18.41 18.77 18.36 18.55 0.32% -0.38% 0% 6595 0.1228 69.2 18.62 0% 0 0% 0 0% 0 0% 0%
20230926 18.7 18.71 18.46 18.49 -0.75% -0.11% 0% 4922 0.0911 45.03 18.51 0% 0 0% 0 0% 0 0% 0%
20230925 18.96 19 18.58 18.63 -1.84% -0.59% 0% 5647 0.1058 51.41 18.74 0% 0 0% 0 0% 0 0% 0%
20230922 18.4 19.03 18.38 18.98 2.26% 0.9% 0% 7550 0.142 60.57 18.81 0% 0 0% 0 0% 0 0% 0%
20230921 19.05 19.05 18.53 18.56 -1.28% -0.59% 0% 5645 0.1054 39.04 18.67 0% 0 0% 0 0% 0 0% 0%
20230920 18.96 19.07 18.8 18.8 -0.37% -0.53% 0% 4597 0.0869 26.2 18.9 0% 0 0% 0 0% 0 0% 0%
20230919 19.22 19.26 18.82 18.87 -1.62% -0.42% 0% 6988 0.1324 37.78 18.95 0% 0 0% 0 0% 0 0% 0%
20230918 18.93 19.41 18.82 19.18 1.11% 0% 0% 8289 0.159 41.85 19.18 0% 0 0% 0 0% 0 0% 0%
20230915 19.06 19.29 18.95 18.97 -0.37% -0.63% 0% 7738 0.1477 33.63 19.09 0% 0 0% 0 0% 0 0% 0%
20230914 19.17 19.21 19.02 19.04 -1.19% -0.26% 0% 8569 0.1636 33.15 19.09 0% 0 0% 0 0% 0 0% 0%
20230913 19.55 19.56 19.12 19.27 -1.13% -0.05% 0% 9746 0.1879 37.2 19.28 0% 0 0% 0 0% 0 0% 0%
20230912 19.43 19.5 19.35 19.49 0.21% 0.21% 0% 6184 0.1203 20.67 19.45 0% 0 0% 0 0% 0 0% 0%
20230911 19.82 19.96 19.21 19.45 -1.77% 0.21% 0% 19089 0.3706 60.2 19.41 0% 0 0% 0 0% 0 0% 0%
20230908 20.29 20.6 19.78 19.8 -3.56% -0.9% 0% 24257 0.4847 78.92 19.98 0% 0 0% 0 0% 0 0% 0%
20230907 20.49 21.51 20.4 20.53 0.88% -1.2% 0% 32039 0.6659 112.83 20.78 0% 0 0% 0 0% 0 0% 0%
20230906 20.15 20.4 20.15 20.35 0.35% 0.35% 0% 10181 0.2065 38 20.28 0% 0 0% 0 0% 0 0% 0%
20230905 20.67 20.7 20.2 20.28 -2.36% -0.69% 0% 16502 0.337 60.32 20.42 0% 0 0% 0 0% 0 0% 0%
20230904 19.91 20.87 19.91 20.77 4.48% 1.32% 0% 32302 0.6622 112.3 20.5 0% 0 0% 0 0% 0 0% 0%
20230901 20 20.49 19.83 19.88 0.71% -1.19% 0% 25432 0.5118 90.68 20.12 0% 0 0% 0 0% 0 0% 0%
20230831 19.7 19.87 19.62 19.74 -0.85% 0.1% 0% 16537 0.3261 58.03 19.72 0% 0 0% 0 0% 0 0% 0%
20230830 19.77 20.23 19.5 19.91 -6.48% 0.81% 0% 53993 1.0661 178.43 19.75 0% 0 0% 0 0% 0 0% 0%
20230829 20.36 21.29 20.2 21.29 4.67% 1.24% 0% 16308 0.3429 94.75 21.03 0% 0 0% 0 0% 0 0% 0%
20230828 20.78 21.03 20.3 20.34 1.9% -1.88% 0% 14167 0.2937 83.08 20.73 0% 0 0% 0 0% 0 0% 0%
20230825 20.39 20.53 19.9 19.96 -2.44% -0.99% 0% 9686 0.1953 32.33 20.16 0% 0 0% 0 0% 0 0% 0%
20230824 20.73 20.86 20.28 20.46 -1.3% -0.24% 0% 8115 0.1664 25.95 20.51 0% 0 0% 0 0% 0 0% 0%
20230823 21.48 21.48 20.68 20.73 -3.58% -1.33% 0% 12659 0.266 39.23 21.01 0% 0 0% 0 0% 0 0% 0%
20230822 22.46 22.59 21.05 21.5 -4.61% -0.6% 0% 24539 0.5309 81.43 21.63 0% 0 0% 0 0% 0 0% 0%
20230821 22.7 22.85 22.46 22.54 -0.18% -0.27% 0% 11768 0.266 44.45 22.6 0% 0 0% 0 0% 0 0% 0%
20230818 22.5 22.95 22.42 22.58 -0.13% -0.62% 0% 20166 0.4581 81.13 22.72 0% 0 0% 0 0% 0 0% 0%
20230817 22.1 22.93 21.61 22.61 1.25% 1.57% 0% 24274 0.5404 103.53 22.26 0% 0 0% 0 0% 0 0% 0%
20230816 21.94 23.18 21.85 22.33 1.55% -1.63% 0% 23599 0.5358 115.83 22.7 0% 0 0% 0 0% 0 0% 0%
20230815 21.83 22.25 21.48 21.99 1.24% 0.73% 0% 11931 0.2604 65.27 21.83 0% 0 0% 0 0% 0 0% 0%
20230814 22.21 22.26 21.47 21.72 -3.42% 0.28% 0% 14551 0.3152 87.57 21.66 0% 0 0% 0 0% 0 0% 0%
20230811 22.38 22.75 22.17 22.49 0.18% 0.04% 0% 12471 0.2804 81.25 22.48 0% 0 0% 0 0% 0 0% 0%
20230810 22.15 22.48 22.11 22.45 1.35% 0.63% 0% 5414 0.1208 55.87 22.31 0% 0 0% 0 0% 0 0% 0%
20230809 22.13 22.32 22.1 22.15 -0.36% -0.14% 0% 4031 0.0894 38.14 22.18 0% 0 0% 0 0% 0 0% 0%
20230808 22.22 22.37 22.11 22.23 0.09% -0.13% 0% 4371 0.0973 27.21 22.26 0% 0 0% 0 0% 0 0% 0%
20230807 22.4 22.42 22.1 22.21 -1.24% -0.27% 0% 6968 0.1552 39.58 22.27 0% 0 0% 0 0% 0 0% 0%
20230804 22.87 22.87 22.46 22.49 -1.32% -0.44% 0% 10659 0.2408 60.76 22.59 0% 0 0% 0 0% 0 0% 0%
20230803 22.62 22.79 22.45 22.79 0.66% 0.66% 0% 6421 0.1454 36.04 22.64 0% 0 0% 0 0% 0 0% 0%
20230802 22.82 22.83 22.62 22.64 -0.79% -0.09% 0% 6155 0.1395 33.75 22.66 0% 0 0% 0 0% 0 0% 0%
20230801 23.02 23.03 22.68 22.82 -0.83% 0.04% 0% 10530 0.2402 56.72 22.81 0% 0 0% 0 0% 0 0% 0%
20230731 23.2 23.39 23 23.01 -0.82% -0.56% 0% 16560 0.3832 89.51 23.14 0% 0 0% 0 0% 0 0% 0%
20230728 22.58 23.23 22.4 23.2 2.84% 0.78% 0% 22696 0.5225 124.3 23.02 0% 0 0% 0 0% 0 0% 0%
20230727 23 23.2 22.47 22.56 -1.78% -0.53% 0% 13286 0.3013 73.6 22.68 0% 0 0% 0 0% 0 0% 0%
20230726 22.75 23.37 22.68 22.97 0.83% -0.13% 0% 20741 0.4771 115.79 23 0% 0 0% 0 0% 0 0% 0%
20230725 22.18 22.86 22.18 22.78 3.5% 0.4% 0% 22059 0.5006 136.71 22.69 0% 0 0% 0 0% 0 0% 0%
20230724 22.29 22.29 21.87 22.01 -0.32% 0% 0% 7093 0.1561 47 22.01 0% 0 0% 0 0% 0 0% 0%
20230721 22.51 22.66 22.04 22.08 -1.3% -0.99% 0% 11616 0.259 80.28 22.3 0% 0 0% 0 0% 0 0% 0%
20230720 22.5 22.63 22.2 22.37 -0.8% -0.22% 0% 7811 0.1751 57.31 22.42 0% 0 0% 0 0% 0 0% 0%
20230719 22.78 22.78 22.44 22.55 -0.57% 0.09% 0% 7052 0.1589 51.93 22.53 0% 0 0% 0 0% 0 0% 0%
20230718 22.37 22.77 22.25 22.68 0.93% 0.44% 0% 10591 0.2391 79.79 22.58 0% 0 0% 0 0% 0 0% 0%
20230717 22.42 22.5 22.11 22.47 0.18% 0.9% 0% 6604 0.1471 51.63 22.27 0% 0 0% 0 0% 0 0% 0%
20230714 22.21 22.74 21.97 22.43 0.9% 0.22% 0% 18181 0.4068 151.18 22.38 0% 0 0% 0 0% 0 0% 0%
20230713 21.45 22.44 21.45 22.23 3.01% 0.82% 0% 16932 0.3733 148.8 22.05 0% 0 0% 0 0% 0 0% 0%
20230712 21.67 21.89 21.52 21.58 -0.83% -0.46% 0% 6005 0.1302 96.63 21.68 0% 0 0% 0 0% 0 0% 0%
20230711 21.45 21.86 21.34 21.76 1.59% 0.6% 0% 8101 0.1752 73.43 21.63 0% 0 0% 0 0% 0 0% 0%
20230710 21.27 21.43 21.27 21.42 0.71% 0.23% 0% 4109 0.0878 60.53 21.37 0% 0 0% 0 0% 0 0% 0%
20230707 21.35 21.46 21.26 21.27 -0.84% -0.28% 0% 4403 0.0939 61.22 21.33 0% 0 0% 0 0% 0 0% 0%
20230706 21.56 21.73 21.36 21.45 -0.46% -0.09% 0% 5869 0.126 47.95 21.47 0% 0 0% 0 0% 0 0% 0%
20230705 21.81 21.95 21.52 21.55 -1.19% -0.55% 0% 6773 0.1468 84.15 21.67 0% 0 0% 0 0% 0 0% 0%
20230704 21.8 21.86 21.7 21.81 -0.14% 0.14% 0% 5766 0.1256 43.66 21.78 0% 0 0% 0 0% 0 0% 0%
20230703 21.91 22.02 21.65 21.84 -0.27% -0.23% 0% 7049 0.1543 51.1 21.89 0% 0 0% 0 0% 0 0% 0%
20230630 21.73 22 21.73 21.9 1.53% 0% 0% 7672 0.168 51.35 21.9 0% 0 0% 0 0% 0 0% 0%
20230629 21.43 21.68 21.42 21.57 -0.28% 0.05% 0% 5571 0.1201 33.18 21.56 0% 0 0% 0 0% 0 0% 0%
20230628 21.57 21.69 20.97 21.63 -0.14% 1.6% 0% 9649 0.2054 47.42 21.29 0% 0 0% 0 0% 0 0% 0%
20230627 21.07 21.99 21.07 21.66 2.41% 0.32% 0% 9468 0.2044 43.16 21.59 0% 0 0% 0 0% 0 0% 0%
20230626 21.49 21.5 21.07 21.15 -1.95% -0.33% 0% 7939 0.1685 32.96 21.22 0% 0 0% 0 0% 0 0% 0%
20230621 22.04 22.04 21.51 21.57 -1.73% -0.69% 0% 8145 0.1769 32.65 21.72 0% 0 0% 0 0% 0 0% 0%
20230620 22.3 22.33 21.9 21.95 -1.7% -0.32% 0% 11441 0.2519 43.71 22.02 0% 0 0% 0 0% 0 0% 0%
20230619 22.42 22.5 22.32 22.33 -0.8% -0.22% 0% 7337 0.1642 26.31 22.38 0% 0 0% 0 0% 0 0% 0%
20230616 22.58 22.62 22.5 22.51 0% -0.09% 0% 6053 0.1364 20.25 22.53 0% 0 0% 0 0% 0 0% 0%
20230615 22.4 22.58 22.33 22.51 -0.09% 0.27% 0% 8000 0.1796 23.49 22.45 0% 0 0% 0 0% 0 0% 0%
20230614 22.79 22.79 22.42 22.53 -1.1% -0.04% 0% 9777 0.2204 25.57 22.54 0% 0 0% 0 0% 0 0% 0%
20230613 23.23 23.48 22.57 22.78 -2.82% -1.04% 0% 15820 0.3641 35.02 23.02 0% 0 0% 0 0% 0 0% 0%
20230612 42.94 43.55 42.52 43.44 1.38% 0.67% 0% 10691 0.4613 86.8 43.15 0% 0 0% 0 0% 0 0% 0%
20230609 43.25 43.25 42.36 42.85 -0.56% 0.16% 0% 8315 0.3557 67.89 42.78 0% 0 0% 0 0% 0 0% 0%
20230608 43 43.27 42.91 43.09 0.02% 0.05% 0% 4444 0.1914 36.3 43.07 0% 0 0% 0 0% 0 0% 0%
20230607 42.8 43.43 42.77 43.08 0.65% -0.12% 0% 5820 0.251 45.45 43.13 0% 0 0% 0 0% 0 0% 0%
20230606 43.8 43.89 42.8 42.8 -1.74% -1.36% 0% 8705 0.3777 63.58 43.39 0% 0 0% 0 0% 0 0% 0%
20230605 43.85 43.85 43.33 43.56 -0.14% -0.05% 0% 3986 0.1737 27.91 43.58 0% 0 0% 0 0% 0 0% 0%
20230602 42.86 43.87 42.81 43.62 1.77% 0.44% 0% 8313 0.361 53.89 43.43 0% 0 0% 0 0% 0 0% 0%
20230601 43.1 43.1 42.55 42.86 0% 0.05% 0% 3310 0.1418 64.87 42.84 0% 0 0% 0 0% 0 0% 0%
20230531 42.66 43.37 42.66 42.86 -0.07% -0.14% 0% 3276 0.1406 62.52 42.92 0% 0 0% 0 0% 0 0% 0%
20230530 43.29 43.29 42.65 42.89 -0.65% -0.05% 0% 3913 0.1679 18.51 42.91 0% 0 0% 0 0% 0 0% 0%
20230529 43 43.48 42.8 43.17 0.44% 0.21% 0% 4584 0.1975 66.14 43.08 0% 0 0% 0 0% 0 0% 0%
20230526 42.79 43 42.36 42.98 0.8% 0.63% 0% 4526 0.1933 52.46 42.71 0% 0 0% 0 0% 0 0% 0%
20230525 42.96 43.09 42.35 42.64 -0.68% -0.12% 0% 5819 0.2484 68.45 42.69 0% 0 0% 0 0% 0 0% 0%
20230524 42.82 43.8 42.33 42.93 0.14% -0.16% 0% 8076 0.3473 96.56 43 0% 0 0% 0 0% 0 0% 0%
20230523 42.63 43.13 42.47 42.87 0.56% 0.09% 0% 6904 0.2957 84.74 42.83 0% 0 0% 0 0% 0 0% 0%
20230522 42.18 42.63 42.18 42.63 0.59% 0.26% 0% 5447 0.2316 68.9 42.52 0% 0 0% 0 0% 0 0% 0%
20230519 42.02 42.39 41.73 42.38 0.62% 0.52% 0% 4625 0.195 53.56 42.16 0% 0 0% 0 0% 0 0% 0%
20230518 42.2 42.48 41.93 42.12 0.43% 0.07% 0% 4842 0.2038 51.86 42.09 0% 0 0% 0 0% 0 0% 0%
20230517 41.46 42.26 41.21 41.94 1.08% 0.1% 0% 6625 0.2776 56.89 41.9 0% 0 0% 0 0% 0 0% 0%
20230516 41.72 41.8 41.38 41.49 -0.86% -0.05% 0% 6208 0.2577 48.95 41.51 0% 0 0% 0 0% 0 0% 0%
20230515 43 43.47 40.95 41.85 -3.79% -0.07% 0% 21006 0.8798 138.91 41.88 0% 0 0% 0 0% 0 0% 0%
20230510 43.44 43.66 43.38 43.53 0.21% 0.07% 0% 2386 0.1038 20.36 43.5 0% 0 0% 0 0% 0 0% 0%
20230509 43.64 43.71 43.3 43.44 -0.46% -0.05% 0% 3762 0.1635 27.51 43.46 0% 0 0% 0 0% 0 0% 0%
20230508 43.45 43.66 43.25 43.64 0.41% 0.39% 0% 4412 0.1918 32.07 43.47 0% 0 0% 0 0% 0 0% 0%
20230505 43.53 43.54 43.18 43.46 -0.16% 0.35% 0% 4181 0.1811 30.39 43.31 0% 0 0% 0 0% 0 0% 0%
20230504 44.09 44.1 43.13 43.53 -1.98% -0.09% 0% 11890 0.5181 86.33 43.57 0% 0 0% 0 0% 0 0% 0%
20230428 44.16 44.78 43.71 44.41 0.27% 0.52% 0% 10792 0.4768 82.93 44.18 0% 0 0% 0 0% 0 0% 0%
20230427 43 45.35 43 44.29 -11.93% 0% 0% 25782 1.142 206.22 44.29 0% 0 0% 0 0% 0 0% 0%
20230426 49 50.29 48.4 50.29 1.21% 1.68% 0% 13138 0.6498 133 49.46 0% 0 0% 0 0% 0 0% 0%
20230425 48.91 50.72 48.91 49.69 2.18% -0.52% 0% 26174 1.3073 294.94 49.95 0% 0 0% 0 0% 0 0% 0%
20230424 47.93 48.77 47.49 48.63 1.44% 0.89% 0% 6378 0.3074 93.67 48.2 0% 0 0% 0 0% 0 0% 0%
20230421 48.68 49.15 47.72 47.94 -1.5% -1.03% 0% 5017 0.243 75.9 48.44 0% 0 0% 0 0% 0 0% 0%
20230420 49.19 49.19 48.5 48.67 -0.69% -0.04% 0% 4186 0.2038 67.45 48.69 0% 0 0% 0 0% 0 0% 0%
20230419 49.19 49.19 48.66 49.01 -0.26% 0.25% 0% 4729 0.2312 77.95 48.89 0% 0 0% 0 0% 0 0% 0%
20230418 49.18 49.23 48.83 49.14 -0.08% 0.27% 0% 4362 0.2138 70.93 49.01 0% 0 0% 0 0% 0 0% 0%
20230417 49.05 49.18 48.72 49.18 0.2% 0.59% 0% 4913 0.2402 79.1 48.89 0% 0 0% 0 0% 0 0% 0%
20230414 49.01 49.44 48.71 49.08 0.2% 0.22% 0% 4640 0.2272 75.55 48.97 0% 0 0% 0 0% 0 0% 0%
20230413 48.28 49.51 48.28 48.98 1.45% -0.02% 0% 9869 0.4835 160.12 48.99 0% 0 0% 0 0% 0 0% 0%
20230412 48.06 48.33 47.99 48.28 0.46% 0.35% 0% 3831 0.1843 64.28 48.11 0% 0 0% 0 0% 0 0% 0%
20230411 48.1 48.16 47.81 48.06 -0.12% 0.17% 0% 3064 0.147 51.79 47.98 0% 0 0% 0 0% 0 0% 0%
20230410 47.95 48.15 47.7 48.12 0.35% 0.33% 0% 4393 0.2107 72 47.96 0% 0 0% 0 0% 0 0% 0%
20230407 47.63 47.99 47.58 47.95 0.67% 0.13% 0% 3228 0.1546 50.16 47.89 0% 0 0% 0 0% 0 0% 0%
20230406 47.35 47.96 47.35 47.63 -0.15% -0.13% 0% 3376 0.161 49.65 47.69 0% 0 0% 0 0% 0 0% 0%
20230404 48.58 48.58 47.66 47.7 -1.87% -0.6% 0% 5282 0.2535 73.55 47.99 0% 0 0% 0 0% 0 0% 0%
20230403 48.05 48.69 47.97 48.61 1.17% 0.52% 0% 4574 0.2212 64.05 48.36 0% 0 0% 0 0% 0 0% 0%
20230331 47.82 48.08 47.75 48.05 0.5% 0.31% 0% 3996 0.1914 55.41 47.9 0% 0 0% 0 0% 0 0% 0%
20230330 48.04 48.29 47.58 47.81 -0.56% 0.08% 0% 5395 0.2577 74.15 47.77 0% 0 0% 0 0% 0 0% 0%
20230329 48.7 48.95 48.08 48.08 -1.23% -0.41% 0% 6750 0.3259 95.54 48.28 0% 0 0% 0 0% 0 0% 0%
20230328 48.71 49.13 48.66 48.68 -0.61% -0.16% 0% 3316 0.1617 48.94 48.76 0% 0 0% 0 0% 0 0% 0%
20230327 49.46 49.46 48.87 48.98 -0.43% -0.06% 0% 4728 0.2317 64.39 49.01 0% 0 0% 0 0% 0 0% 0%
20230324 49.88 49.93 49.09 49.19 -1.28% -0.38% 0% 7296 0.3603 96.96 49.38 0% 0 0% 0 0% 0 0% 0%
20230323 49.68 50.06 49.4 49.83 0.16% 0.12% 0% 4531 0.2255 90.51 49.77 0% 0 0% 0 0% 0 0% 0%
20230322 49.4 50.19 49.11 49.75 0.91% -0.3% 0% 6739 0.3363 86.54 49.9 0% 0 0% 0 0% 0 0% 0%
20230321 48.85 49.31 48.5 49.3 1.65% 0.45% 0% 4599 0.2257 65.89 49.08 0% 0 0% 0 0% 0 0% 0%
20230320 49.04 49.13 48.49 48.5 -0.88% -0.37% 0% 4277 0.2082 57.94 48.68 0% 0 0% 0 0% 0 0% 0%
20230317 48.86 49.13 48.84 48.93 0.35% -0.1% 0% 3759 0.1841 50.09 48.98 0% 0 0% 0 0% 0 0% 0%
20230316 49.21 49.21 48.66 48.76 -1.1% -0.23% 0% 3311 0.1618 43.07 48.87 0% 0 0% 0 0% 0 0% 0%
20230315 49.05 49.49 49.01 49.3 0.61% 0% 0% 3375 0.1664 41.46 49.3 0% 0 0% 0 0% 0 0% 0%
20230314 49.55 49.64 48.56 49 -1.27% 0.22% 0% 6971 0.3408 83.11 48.89 0% 0 0% 0 0% 0 0% 0%
20230313 50 50.3 49.43 49.63 -0.78% -0.28% 0% 5521 0.2748 70.81 49.77 0% 0 0% 0 0% 0 0% 0%
20230310 49.61 50.66 49.6 50.02 0.24% -0.32% 0% 6537 0.328 84.13 50.18 0% 0 0% 0 0% 0 0% 0%
20230309 49.79 49.94 49.6 49.9 0.18% 0.26% 0% 3508 0.1746 43.52 49.77 0% 0 0% 0 0% 0 0% 0%
20230308 49.52 49.83 49.35 49.81 0.57% 0.48% 0% 4640 0.23 57.83 49.57 0% 0 0% 0 0% 0 0% 0%
20230307 50.4 50.46 49.51 49.53 -1.82% -0.84% 0% 8604 0.4298 108.32 49.95 0% 0 0% 0 0% 0 0% 0%
20230306 50.87 50.9 50.22 50.45 -0.81% 0.02% 0% 6582 0.332 83.55 50.44 0% 0 0% 0 0% 0 0% 0%
20230303 51.11 51.41 50.72 50.86 -0.78% -0.24% 0% 6402 0.3264 78.43 50.98 0% 0 0% 0 0% 0 0% 0%
20230302 51.18 51.64 51.18 51.26 -0.12% -0.37% 0% 7042 0.3623 82.19 51.45 0% 0 0% 0 0% 0 0% 0%
20230301 51.1 51.36 50.91 51.32 0.43% 0.41% 0% 6015 0.3074 62.21 51.11 0% 0 0% 0 0% 0 0% 0%
20230228 50.74 51.5 50.74 51.1 0.47% 0.24% 0% 4549 0.2319 41.42 50.98 0% 0 0% 0 0% 0 0% 0%
20230227 51.93 52.1 50.82 50.86 -1.81% -0.68% 0% 6731 0.3447 55.73 51.21 0% 0 0% 0 0% 0 0% 0%
20230224 51.13 52.1 50.81 51.8 1.31% 0.47% 0% 9973 0.5142 72.89 51.56 0% 0 0% 0 0% 0 0% 0%
20230223 50.96 51.44 50.96 51.13 -0.16% -0.2% 0% 4548 0.233 30.27 51.23 0% 0 0% 0 0% 0 0% 0%
20230222 50.99 51.44 50.73 51.21 0.06% 0.25% 0% 4730 0.2416 29.88 51.08 0% 0 0% 0 0% 0 0% 0%
20230221 51.57 51.7 50.7 51.18 -0.49% -0.08% 0% 8667 0.4439 51.35 51.22 0% 0 0% 0 0% 0 0% 0%
20230220 50.5 51.43 50.37 51.43 1.84% 0.65% 0% 9507 0.4858 53.83 51.1 0% 0 0% 0 0% 0 0% 0%
20230217 50.86 51.19 50.16 50.5 -0.98% -0.3% 0% 10786 0.5463 57.65 50.65 0% 0 0% 0 0% 0 0% 0%
20230216 52.18 52.42 50.86 51 -2.26% -1.18% 0% 17413 0.8987 87.43 51.61 0% 0 0% 0 0% 0 0% 0%
20230215 53.49 53.49 52.1 52.18 -2.58% -0.63% 0% 17754 0.9322 78.75 52.51 0% 0 0% 0 0% 0 0% 0%
20230214 53.08 53.97 53.08 53.56 0.24% 0.09% 0% 13723 0.7343 48.28 53.51 0% 0 0% 0 0% 0 0% 0%
20230213 53.67 54.15 53.18 53.43 0.96% -0.26% 0% 22533 1.207 82.15 53.57 0% 0 0% 0 0% 0 0% 0%
20230210 52.2 53.3 52.06 52.92 1.91% 0.11% 0% 21323 1.1272 80.74 52.86 0% 0 0% 0 0% 0 0% 0%
20230209 51.5 52.01 51.1 51.93 0.68% 0.35% 0% 11085 0.5737 43.21 51.75 0% 0 0% 0 0% 0 0% 0%
20230208 52.4 52.48 51.54 51.58 -1.38% -0.62% 0% 14930 0.7749 59.07 51.9 0% 0 0% 0 0% 0 0% 0%
20230207 52.9 52.9 52.15 52.3 -1.45% -0.11% 0% 14783 0.7741 61.16 52.36 0% 0 0% 0 0% 0 0% 0%
20230206 52.7 53.15 52.09 53.07 0.72% 0.86% 0% 17989 0.9465 78.35 52.62 0% 0 0% 0 0% 0 0% 0%
20230203 53.88 53.88 52.52 52.69 -2.43% -0.45% 0% 25435 1.3463 116.24 52.93 0% 0 0% 0 0% 0 0% 0%
20230202 54.21 54.56 53.4 54 -1.64% 0.3% 0% 46596 2.5089 231.11 53.84 0% 0 0% 0 0% 0 0% 0%
20230201 52.44 56.2 51.41 54.9 13.13% 1.76% 0% 79540 4.2913 502.48 53.95 0% 0 0% 0 0% 0 0% 0%
20230131 48.34 48.55 48.07 48.53 0.48% 0.37% 0% 5375 0.2599 57 48.35 0% 0 0% 0 0% 0 0% 0%
20230130 48.09 48.48 48.09 48.3 0.71% 0% 0% 8221 0.3971 85.54 48.3 0% 0 0% 0 0% 0 0% 0%
20230120 47.9 48.07 47.69 47.96 0.04% 0.25% 0% 6424 0.3073 69.61 47.84 0% 0 0% 0 0% 0 0% 0%
20230119 47.2 47.96 47.2 47.94 1.22% 0.57% 0% 8150 0.3885 87.06 47.67 0% 0 0% 0 0% 0 0% 0%
20230118 47.3 47.5 47.1 47.36 0.4% 0.04% 0% 4861 0.2301 53.06 47.34 0% 0 0% 0 0% 0 0% 0%
20230117 47.21 47.47 46.95 47.17 -0.32% -0.11% 0% 5570 0.263 56.07 47.22 0% 0 0% 0 0% 0 0% 0%
20230116 47.2 47.49 46.9 47.32 0.47% 0.15% 0% 9390 0.4437 91 47.25 0% 0 0% 0 0% 0 0% 0%
20230113 45.83 47.65 45.82 47.1 2.64% 0.21% 0% 13416 0.6306 136.58 47 0% 0 0% 0 0% 0 0% 0%
20230112 45.88 46.14 45.81 45.89 -0.2% -0.13% 0% 3817 0.1754 41.73 45.95 0% 0 0% 0 0% 0 0% 0%
20230111 46.71 46.71 45.95 45.98 -1.16% -0.8% 0% 5551 0.2573 59.02 46.35 0% 0 0% 0 0% 0 0% 0%
20230110 46.82 46.88 46.45 46.52 -0.87% -0.19% 0% 5065 0.2361 54.46 46.61 0% 0 0% 0 0% 0 0% 0%
20230109 46.89 47.11 46.69 46.93 0.56% -0.02% 0% 5045 0.2368 54.1 46.94 0% 0 0% 0 0% 0 0% 0%
20230106 46.77 47.02 46.66 46.67 -0.51% -0.41% 0% 6833 0.3202 71.06 46.86 0% 0 0% 0 0% 0 0% 0%
20230105 47.1 47.25 46.67 46.91 -0.36% -0.06% 0% 8669 0.4069 88.98 46.94 0% 0 0% 0 0% 0 0% 0%
20230104 46.16 47.75 46.03 47.08 2.08% 0.06% 0% 14641 0.6888 156.97 47.05 0% 0 0% 0 0% 0 0% 0%
20230103 45.02 46.15 45.02 46.12 1.77% 0.74% 0% 9020 0.4129 99.8 45.78 0% 0 0% 0 0% 0 0% 0%
20221230 45.22 45.63 45.22 45.32 0.13% -0.24% 0% 4490 0.204 51.69 45.43 0% 0 0% 0 0% 0 0% 0%
20221229 45.17 45.64 45.16 45.26 -0.59% -0.26% 0% 4888 0.2218 48.1 45.38 0% 0 0% 0 0% 0 0% 0%
20221228 46.18 46.2 45.51 45.53 -1.51% -0.26% 0% 6706 0.3061 64.97 45.65 0% 0 0% 0 0% 0 0% 0%
20221227 46.4 46.4 45.88 46.23 -0.37% 0.33% 0% 6565 0.3025 64.31 46.08 0% 0 0% 0 0% 0 0% 0%
20221226 45.75 46.46 45.54 46.4 1.69% 0.74% 0% 8476 0.3904 80.9 46.06 0% 0 0% 0 0% 0 0% 0%
20221223 46.41 46.51 45.5 45.63 -1.81% -0.52% 0% 8598 0.3944 77.64 45.87 0% 0 0% 0 0% 0 0% 0%
20221222 47.63 47.91 46.44 46.47 -2.68% -1.48% 0% 9408 0.4438 83.94 47.17 0% 0 0% 0 0% 0 0% 0%
20221221 47.5 48.07 47.4 47.75 -0.27% 0.06% 0% 5895 0.2813 51.85 47.72 0% 0 0% 0 0% 0 0% 0%
20221220 48.47 48.52 47.77 47.88 -1.09% -0.25% 0% 8962 0.4302 72.01 48 0% 0 0% 0 0% 0 0% 0%
20221219 49.95 49.95 48.38 48.41 -2.54% -0.9% 0% 10346 0.5054 74.38 48.85 0% 0 0% 0 0% 0 0% 0%
20221216 50.25 50.25 49.57 49.67 -1.39% -0.26% 0% 10343 0.5151 74.47 49.8 0% 0 0% 0 0% 0 0% 0%
20221215 50.46 50.48 50.13 50.37 0.12% 0.16% 0% 4999 0.2514 35.6 50.29 0% 0 0% 0 0% 0 0% 0%
20221214 50.26 50.69 49.97 50.31 0.22% -0.14% 0% 6903 0.3478 42.33 50.38 0% 0 0% 0 0% 0 0% 0%
20221213 50.47 50.77 50.11 50.2 -0.32% -0.34% 0% 8073 0.4066 50.59 50.37 0% 0 0% 0 0% 0 0% 0%
20221212 51.07 51.08 50.2 50.36 -1.6% -0.26% 0% 11920 0.6019 70.06 50.49 0% 0 0% 0 0% 0 0% 0%
20221209 51.48 51.8 50.96 51.18 -0.2% -0.16% 0% 10421 0.5342 62.6 51.26 0% 0 0% 0 0% 0 0% 0%
20221208 51.62 51.78 51.27 51.28 -0.77% -0.25% 0% 9373 0.4819 55.7 51.41 0% 0 0% 0 0% 0 0% 0%
20221207 51.97 52 51.61 51.68 -1.11% -0.15% 0% 11909 0.6164 68.7 51.76 0% 0 0% 0 0% 0 0% 0%
20221206 51.94 52.98 51.93 52.26 1.28% -0.53% 0% 22451 1.1795 125.08 52.54 0% 0 0% 0 0% 0 0% 0%
20221205 51.65 51.71 51.17 51.6 0.33% 0.37% 0% 11750 0.6041 63.57 51.41 0% 0 0% 0 0% 0 0% 0%
20221202 51.1 51.68 51.02 51.43 0.65% 0.08% 0% 12806 0.6581 62.79 51.39 0% 0 0% 0 0% 0 0% 0%
20221201 51.04 51.57 50.86 51.1 0.91% -0.21% 0% 12553 0.6428 55.68 51.21 0% 0 0% 0 0% 0 0% 0%
20221130 51.2 51.69 50.48 50.64 -1.52% -0.8% 0% 15425 0.7874 62.84 51.05 0% 0 0% 0 0% 0 0% 0%
20221129 50.45 51.84 50.45 51.42 2.21% 0.19% 0% 18392 0.9438 67.15 51.32 0% 0 0% 0 0% 0 0% 0%
20221128 50.15 50.52 49.8 50.31 -0.65% 0.36% 0% 10034 0.503 30.67 50.13 0% 0 0% 0 0% 0 0% 0%
20221125 51.12 51.2 50.63 50.64 -1.34% -0.37% 0% 12061 0.6131 34.84 50.83 0% 0 0% 0 0% 0 0% 0%
20221124 50.95 51.47 50.95 51.33 0.45% 0.18% 0% 13520 0.6928 36.33 51.24 0% 0 0% 0 0% 0 0% 0%
20221123 52.09 52.21 50.45 51.1 -1.9% -0.08% 0% 23940 1.2242 59.35 51.14 0% 0 0% 0 0% 0 0% 0%
20221122 52.8 53.13 52.03 52.09 -1.61% -0.93% 0% 22964 1.2075 55.05 52.58 0% 0 0% 0 0% 0 0% 0%
20221121 53.54 53.54 52.66 52.94 -1.71% 0.06% 0% 27463 1.4531 60.61 52.91 0% 0 0% 0 0% 0 0% 0%
20221118 53.72 54.85 53.72 53.86 -0.99% -0.33% 0% 31423 1.6981 65.16 54.04 0% 0 0% 0 0% 0 0% 0%
20221117 53.85 54.85 53.4 54.4 1.02% 0.2% 0% 31554 1.7131 58.55 54.29 0% 0 0% 0 0% 0 0% 0%
20221116 54.07 54.58 53.5 53.85 -1.88% -0.35% 0% 44057 2.3809 66.62 54.04 0% 0 0% 0 0% 0 0% 0%
20221115 53.46 55.88 53.12 54.88 -2.16% 0.64% 0% 59339 3.2356 66.8 54.53 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