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. 立新能源001258
    4. 返回上一页 刷新
股票代码（例：sz001258）       235条   (进入立新能源股票专站) 立新能源股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452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 8.17 8.25 8.17 8.21 0.12% 0.12% 0% 23992 0.1968 87.87 8.2 0% 0 0% 0 0% 0 0% 0%
20230927 8.08 8.28 8.06 8.2 1.11% -0.24% 0% 33104 0.272 122.26 8.22 0% 0 0% 0 0% 0 0% 0%
20230926 8.19 8.23 8.1 8.11 -0.86% -0.37% 0% 17301 0.1408 64.73 8.14 0% 0 0% 0 0% 0 0% 0%
20230925 8.28 8.33 8.17 8.18 -1.09% -0.24% 0% 16691 0.1368 61.47 8.2 0% 0 0% 0 0% 0 0% 0%
20230922 8.11 8.29 8.1 8.27 1.6% 0.73% 0% 24110 0.1979 86.19 8.21 0% 0 0% 0 0% 0 0% 0%
20230921 8.12 8.31 8.12 8.14 -0.25% -0.85% 0% 32060 0.2633 114.72 8.21 0% 0 0% 0 0% 0 0% 0%
20230920 8.31 8.31 8.16 8.16 -1.45% -0.61% 0% 21341 0.1753 74.62 8.21 0% 0 0% 0 0% 0 0% 0%
20230919 8.43 8.43 8.28 8.28 -1.43% -0.48% 0% 21165 0.1761 73.32 8.32 0% 0 0% 0 0% 0 0% 0%
20230918 8.27 8.42 8.24 8.4 0.72% 0.36% 0% 30142 0.2522 97.42 8.37 0% 0 0% 0 0% 0 0% 0%
20230915 8.4 8.4 8.28 8.34 -0.12% 0.24% 0% 27331 0.2275 85.23 8.32 0% 0 0% 0 0% 0 0% 0%
20230914 8.4 8.4 8.28 8.35 -0.12% 0.12% 0% 22130 0.1845 70.38 8.34 0% 0 0% 0 0% 0 0% 0%
20230913 8.42 8.47 8.32 8.36 -0.59% -0.48% 0% 28550 0.2398 88.31 8.4 0% 0 0% 0 0% 0 0% 0%
20230912 8.44 8.46 8.38 8.41 0.12% -0.12% 0% 22254 0.1874 67.24 8.42 0% 0 0% 0 0% 0 0% 0%
20230911 8.38 8.43 8.3 8.4 0.24% 0.12% 0% 23944 0.201 66.29 8.39 0% 0 0% 0 0% 0 0% 0%
20230908 8.3 8.42 8.3 8.38 0.6% 0.36% 0% 23823 0.1989 60.02 8.35 0% 0 0% 0 0% 0 0% 0%
20230907 8.47 8.48 8.31 8.33 -1.65% -0.36% 0% 37637 0.3147 92.76 8.36 0% 0 0% 0 0% 0 0% 0%
20230906 8.45 8.48 8.38 8.47 0% 0.36% 0% 27715 0.2339 69.4 8.44 0% 0 0% 0 0% 0 0% 0%
20230905 8.46 8.48 8.37 8.47 0.59% 0.36% 0% 40944 0.3457 99.04 8.44 0% 0 0% 0 0% 0 0% 0%
20230904 8.29 8.42 8.27 8.42 1.45% 0.72% 0% 39092 0.3269 92.73 8.36 0% 0 0% 0 0% 0 0% 0%
20230901 8.28 8.34 8.25 8.3 0.36% 0.12% 0% 20750 0.1721 46.59 8.29 0% 0 0% 0 0% 0 0% 0%
20230831 8.4 8.41 8.26 8.27 -1.08% -0.24% 0% 33538 0.2781 72.62 8.29 0% 0 0% 0 0% 0 0% 0%
20230830 8.35 8.48 8.32 8.36 0.24% -0.48% 0% 34675 0.2911 73.76 8.4 0% 0 0% 0 0% 0 0% 0%
20230829 8.12 8.35 8.06 8.34 2.58% 0.85% 0% 46815 0.3871 101.47 8.27 0% 0 0% 0 0% 0 0% 0%
20230828 8.43 8.5 8.09 8.13 1.12% -1.81% 0% 56376 0.4667 125.27 8.28 0% 0 0% 0 0% 0 0% 0%
20230825 8.11 8.24 8 8.04 -1.59% -0.99% 0% 32897 0.267 69.71 8.12 0% 0 0% 0 0% 0 0% 0%
20230824 8.09 8.25 8.07 8.17 0.25% 0% 0% 35961 0.2939 65.42 8.17 0% 0 0% 0 0% 0 0% 0%
20230823 8.44 8.44 8.15 8.15 -3.44% -1.69% 0% 41915 0.3475 79.68 8.29 0% 0 0% 0 0% 0 0% 0%
20230822 8.59 8.59 8.35 8.44 -0.71% 0.12% 0% 44066 0.3714 89.22 8.43 0% 0 0% 0 0% 0 0% 0%
20230821 8.77 8.79 8.5 8.5 -2.97% -1.16% 0% 54480 0.4688 117.45 8.6 0% 0 0% 0 0% 0 0% 0%
20230818 8.91 8.94 8.76 8.76 -1.57% -0.9% 0% 30914 0.2734 72.09 8.84 0% 0 0% 0 0% 0 0% 0%
20230817 8.98 8.99 8.72 8.9 -1.22% 0.56% 0% 42770 0.3786 100.18 8.85 0% 0 0% 0 0% 0 0% 0%
20230816 9.09 9.09 9.01 9.01 -0.88% -0.44% 0% 26747 0.242 66.17 9.05 0% 0 0% 0 0% 0 0% 0%
20230815 9.07 9.11 9.05 9.09 -0.33% 0.22% 0% 32584 0.2956 80.17 9.07 0% 0 0% 0 0% 0 0% 0%
20230814 9.19 9.19 9.06 9.12 -0.87% 0.11% 0% 58677 0.5343 122.51 9.11 0% 0 0% 0 0% 0 0% 0%
20230811 9.06 9.5 9.02 9.2 1.21% -0.33% 0% 101975 0.9415 201.01 9.23 0% 0 0% 0 0% 0 0% 0%
20230810 9.05 9.13 9.05 9.09 0.11% -0.11% 0% 18392 0.1674 35.96 9.1 0% 0 0% 0 0% 0 0% 0%
20230809 9.13 9.13 9.04 9.08 -0.33% 0.11% 0% 19185 0.1741 37.29 9.07 0% 0 0% 0 0% 0 0% 0%
20230808 9.11 9.16 9.09 9.11 -0.44% -0.11% 0% 24920 0.2272 50.06 9.12 0% 0 0% 0 0% 0 0% 0%
20230807 9.09 9.16 9.07 9.15 0.33% 0.44% 0% 32961 0.3004 65.29 9.11 0% 0 0% 0 0% 0 0% 0%
20230804 9.09 9.14 9.07 9.12 0.33% 0.11% 0% 32007 0.2917 64.29 9.11 0% 0 0% 0 0% 0 0% 0%
20230803 9.04 9.12 9.04 9.09 0.11% 0% 0% 29556 0.2688 59.53 9.09 0% 0 0% 0 0% 0 0% 0%
20230802 9.1 9.11 9.03 9.08 -0.11% 0.33% 0% 32061 0.2901 62.82 9.05 0% 0 0% 0 0% 0 0% 0%
20230801 9.23 9.25 9.03 9.09 -1.2% -0.22% 0% 109269 0.9952 213.05 9.11 0% 0 0% 0 0% 0 0% 0%
20230731 9.31 9.33 9.18 9.2 -0.86% -0.22% 0% 92012 0.8485 197.83 9.22 0% 0 0% 0 0% 0 0% 0%
20230728 9.29 9.32 9.13 9.28 0% 0.65% 0% 54450 0.502 126.65 9.22 0% 0 0% 0 0% 0 0% 0%
20230727 9.3 9.35 9.27 9.28 -0.43% -0.22% 0% 28814 0.2679 66.7 9.3 0% 0 0% 0 0% 0 0% 0%
20230726 9.39 9.42 9.3 9.32 -0.96% -0.21% 0% 36260 0.3388 77.47 9.34 0% 0 0% 0 0% 0 0% 0%
20230725 9.38 9.44 9.36 9.41 0.75% 0.11% 0% 29537 0.2777 58.23 9.4 0% 0 0% 0 0% 0 0% 0%
20230724 9.37 9.37 9.25 9.34 -0.43% 0.21% 0% 23894 0.2228 39.55 9.32 0% 0 0% 0 0% 0 0% 0%
20230721 9.42 9.45 9.35 9.38 -0.32% -0.11% 0% 26330 0.2473 32.33 9.39 0% 0 0% 0 0% 0 0% 0%
20230720 9.53 9.56 9.38 9.41 -1.26% -0.42% 0% 35637 0.3368 44.18 9.45 0% 0 0% 0 0% 0 0% 0%
20230719 9.48 9.6 9.45 9.53 0.32% 0.32% 0% 30353 0.2885 37.79 9.5 0% 0 0% 0 0% 0 0% 0%
20230718 9.63 9.64 9.45 9.5 -1.55% 0% 0% 54888 0.5215 67.81 9.5 0% 0 0% 0 0% 0 0% 0%
20230717 9.65 9.7 9.6 9.65 -0.62% 0.1% 0% 38059 0.3667 49.52 9.64 0% 0 0% 0 0% 0 0% 0%
20230714 9.69 9.72 9.6 9.71 -0.21% 0.62% 0% 50842 0.4906 66.41 9.65 0% 0 0% 0 0% 0 0% 0%
20230713 9.71 9.86 9.66 9.73 -0.31% -0.1% 0% 63662 0.6202 86.47 9.74 0% 0 0% 0 0% 0 0% 0%
20230712 9.79 9.82 9.7 9.76 -0.71% 0.1% 0% 74158 0.7227 101.96 9.75 0% 0 0% 0 0% 0 0% 0%
20230711 9.78 9.85 9.65 9.83 -1.21% 0.92% 0% 117114 1.1408 154.16 9.74 0% 0 0% 0 0% 0 0% 0%
20230710 9.58 10.1 9.58 9.95 5.4% 0.61% 0% 227468 2.2506 330.95 9.89 0% 0 0% 0 0% 0 0% 0%
20230707 9.43 9.52 9.4 9.44 0.21% -0.21% 0% 26908 0.2545 46.87 9.46 0% 0 0% 0 0% 0 0% 0%
20230706 9.52 9.56 9.41 9.42 -1.05% -0.32% 0% 40691 0.3846 69.41 9.45 0% 0 0% 0 0% 0 0% 0%
20230705 9.55 9.67 9.5 9.52 -0.73% -0.63% 0% 41686 0.3994 73.54 9.58 0% 0 0% 0 0% 0 0% 0%
20230704 9.53 9.62 9.53 9.59 0.1% 0.31% 0% 34445 0.3292 60.29 9.56 0% 0 0% 0 0% 0 0% 0%
20230703 9.45 9.63 9.43 9.58 0.95% 0.42% 0% 52866 0.5045 92.45 9.54 0% 0 0% 0 0% 0 0% 0%
20230630 9.46 9.53 9.45 9.49 0% 0% 0% 35766 0.3393 64.59 9.49 0% 0 0% 0 0% 0 0% 0%
20230629 9.5 9.63 9.41 9.49 -1.76% -0.11% 0% 62899 0.5976 115.27 9.5 0% 0 0% 0 0% 0 0% 0%
20230628 9.47 9.74 9.38 9.66 1.79% 0% 0% 99957 0.9652 199.88 9.66 0% 0 0% 0 0% 0 0% 0%
20230627 9.6 9.6 9.35 9.49 -1.35% 0.53% 0% 62917 0.5941 143.65 9.44 0% 0 0% 0 0% 0 0% 0%
20230626 9.32 9.62 9.3 9.62 2.78% 0.84% 0% 91609 0.8738 230.43 9.54 0% 0 0% 0 0% 0 0% 0%
20230621 9.38 9.48 9.35 9.36 -0.53% -0.53% 0% 26567 0.2501 78.02 9.41 0% 0 0% 0 0% 0 0% 0%
20230620 9.54 9.57 9.41 9.41 -1.36% -0.53% 0% 39789 0.3763 118.42 9.46 0% 0 0% 0 0% 0 0% 0%
20230619 9.53 9.62 9.52 9.54 0% -0.31% 0% 33337 0.3189 90.31 9.57 0% 0 0% 0 0% 0 0% 0%
20230616 9.51 9.55 9.48 9.54 0.63% 0.21% 0% 34130 0.325 86.86 9.52 0% 0 0% 0 0% 0 0% 0%
20230615 9.46 9.55 9.41 9.54 0.85% 0.53% 0% 32208 0.3058 79.63 9.49 0% 0 0% 0 0% 0 0% 0%
20230614 9.51 9.55 9.43 9.46 -0.53% 0.11% 0% 29701 0.2808 65.88 9.45 0% 0 0% 0 0% 0 0% 0%
20230613 9.5 9.58 9.47 9.51 -0.21% 0% 0% 27975 0.2661 50.21 9.51 0% 0 0% 0 0% 0 0% 0%
20230612 9.5 9.59 9.48 9.53 0.53% 0% 0% 28793 0.2745 40.23 9.53 0% 0 0% 0 0% 0 0% 0%
20230609 9.4 9.5 9.38 9.48 0.32% 0.32% 0% 28821 0.2723 34.86 9.45 0% 0 0% 0 0% 0 0% 0%
20230608 9.5 9.58 9.37 9.45 -0.32% -0.11% 0% 34411 0.3254 36.76 9.46 0% 0 0% 0 0% 0 0% 0%
20230607 9.46 9.5 9.41 9.48 0% 0.32% 0% 26183 0.2474 22.72 9.45 0% 0 0% 0 0% 0 0% 0%
20230606 9.74 9.76 9.46 9.48 -3.07% -0.73% 0% 76465 0.7301 64.51 9.55 0% 0 0% 0 0% 0 0% 0%
20230605 9.87 9.91 9.76 9.78 -1.41% -0.41% 0% 53883 0.5292 45.75 9.82 0% 0 0% 0 0% 0 0% 0%
20230602 9.85 9.94 9.82 9.92 0.71% 0.3% 0% 42961 0.425 33.38 9.89 0% 0 0% 0 0% 0 0% 0%
20230601 9.88 9.94 9.75 9.85 -0.81% 0.2% 0% 74013 0.7274 57.14 9.83 0% 0 0% 0 0% 0 0% 0%
20230531 10.23 10.23 9.93 9.93 -3.5% -0.8% 0% 130718 1.3087 102.91 10.01 0% 0 0% 0 0% 0 0% 0%
20230530 10.36 10.69 10.22 10.29 -0.39% -1.34% 0% 171448 1.7874 145.97 10.43 0% 0 0% 0 0% 0 0% 0%
20230529 10.16 10.4 10.05 10.33 1.47% 0.88% 0% 123739 1.2677 111.99 10.24 0% 0 0% 0 0% 0 0% 0%
20230526 10.25 10.27 10.03 10.18 -1.74% 0.59% 0% 128004 1.2955 109.37 10.12 0% 0 0% 0 0% 0 0% 0%
20230525 9.93 10.45 9.93 10.36 3.6% 0.78% 0% 226948 2.332 215.48 10.28 0% 0 0% 0 0% 0 0% 0%
20230524 9.9 10.17 9.9 10 0.3% -0.7% 0% 65867 0.6634 74.89 10.07 0% 0 0% 0 0% 0 0% 0%
20230523 10.13 10.15 9.93 9.97 -2.64% -0.5% 0% 97490 0.9773 114.26 10.02 0% 0 0% 0 0% 0 0% 0%
20230522 9.84 10.29 9.82 10.24 4.49% 0.69% 0% 166115 1.6887 212.84 10.17 0% 0 0% 0 0% 0 0% 0%
20230519 9.8 9.88 9.75 9.8 -0.51% -0.1% 0% 43679 0.4287 65.46 9.81 0% 0 0% 0 0% 0 0% 0%
20230518 10.03 10.03 9.81 9.85 -2.09% -0.4% 0% 72569 0.718 112.14 9.89 0% 0 0% 0 0% 0 0% 0%
20230517 10 10.13 9.9 10.06 0.6% 0.5% 0% 81755 0.8185 136.35 10.01 0% 0 0% 0 0% 0 0% 0%
20230516 9.94 10.07 9.88 10 -0.89% 0.4% 0% 86656 0.863 152.93 9.96 0% 0 0% 0 0% 0 0% 0%
20230515 9.62 10.1 9.6 10.09 5.1% 1.2% 0% 178323 1.7777 333.39 9.97 0% 0 0% 0 0% 0 0% 0%
20230510 9.39 9.53 9.33 9.46 0.75% 0.21% 0% 29956 0.2828 68.7 9.44 0% 0 0% 0 0% 0 0% 0%
20230509 9.51 9.55 9.38 9.39 -1.26% -0.63% 0% 41432 0.3915 90.21 9.45 0% 0 0% 0 0% 0 0% 0%
20230508 9.41 9.55 9.39 9.51 1.49% 0.21% 0% 38817 0.3683 75.51 9.49 0% 0 0% 0 0% 0 0% 0%
20230505 9.6 9.6 9.3 9.37 -2.4% -0.21% 0% 38788 0.3644 73.66 9.39 0% 0 0% 0 0% 0 0% 0%
20230504 9.54 9.68 9.51 9.6 0.73% 0% 0% 31533 0.3027 60.96 9.6 0% 0 0% 0 0% 0 0% 0%
20230428 9.47 9.55 9.45 9.53 0.42% 0.21% 0% 28835 0.2743 54.65 9.51 0% 0 0% 0 0% 0 0% 0%
20230427 9.56 9.57 9.45 9.49 -0.94% -0.21% 0% 33222 0.316 61.54 9.51 0% 0 0% 0 0% 0 0% 0%
20230426 9.38 9.63 9.32 9.58 1.81% 0.42% 0% 49026 0.4679 85.29 9.54 0% 0 0% 0 0% 0 0% 0%
20230425 9.73 9.73 9.24 9.41 -3.29% -0.21% 0% 56847 0.5362 99.1 9.43 0% 0 0% 0 0% 0 0% 0%
20230424 9.66 9.74 9.39 9.73 0.72% 1.57% 0% 53487 0.5126 94.97 9.58 0% 0 0% 0 0% 0 0% 0%
20230421 9.85 9.91 9.66 9.66 -2.03% -1.02% 0% 55314 0.5399 96.75 9.76 0% 0 0% 0 0% 0 0% 0%
20230420 10.13 10.13 9.75 9.86 -3.05% -0.5% 0% 91014 0.902 169.31 9.91 0% 0 0% 0 0% 0 0% 0%
20230419 10.09 10.18 10.05 10.17 0.3% 0.79% 0% 38651 0.3901 79.92 10.09 0% 0 0% 0 0% 0 0% 0%
20230418 10.2 10.2 10.1 10.14 -0.59% 0% 0% 36374 0.3687 73.75 10.14 0% 0 0% 0 0% 0 0% 0%
20230417 10.17 10.27 10.15 10.2 0.29% -0.1% 0% 34242 0.3496 69.1 10.21 0% 0 0% 0 0% 0 0% 0%
20230414 10.14 10.2 10.08 10.17 -0.2% 0.2% 0% 37790 0.3837 76.82 10.15 0% 0 0% 0 0% 0 0% 0%
20230413 10.24 10.45 10.18 10.19 0.69% -0.68% 0% 62987 0.6462 126.28 10.26 0% 0 0% 0 0% 0 0% 0%
20230412 10.2 10.2 10.08 10.12 -0.59% 0% 0% 39226 0.397 81.18 10.12 0% 0 0% 0 0% 0 0% 0%
20230411 10.3 10.33 10.07 10.18 -1.07% 0.3% 0% 52898 0.5368 107.41 10.15 0% 0 0% 0 0% 0 0% 0%
20230410 10.17 10.31 10.1 10.29 1.78% 0.29% 0% 67040 0.6878 137.86 10.26 0% 0 0% 0 0% 0 0% 0%
20230407 10.06 10.17 10.03 10.11 0.5% 0% 0% 30618 0.3097 64.39 10.11 0% 0 0% 0 0% 0 0% 0%
20230406 10.15 10.15 10.01 10.06 -0.98% 0.1% 0% 47306 0.4752 96.5 10.05 0% 0 0% 0 0% 0 0% 0%
20230404 10.3 10.3 10.13 10.16 -1.55% -0.29% 0% 52746 0.5373 109.9 10.19 0% 0 0% 0 0% 0 0% 0%
20230403 10.22 10.32 10.17 10.32 0.98% 0.39% 0% 42150 0.4332 91.09 10.28 0% 0 0% 0 0% 0 0% 0%
20230331 10.22 10.25 10.16 10.22 0.59% 0.1% 0% 28162 0.2875 59 10.21 0% 0 0% 0 0% 0 0% 0%
20230330 10.3 10.32 10.1 10.16 -1.74% -0.2% 0% 48493 0.4936 98.61 10.18 0% 0 0% 0 0% 0 0% 0%
20230329 10.3 10.43 10.28 10.34 0.88% -0.1% 0% 42337 0.438 87.29 10.35 0% 0 0% 0 0% 0 0% 0%
20230328 10.34 10.42 10.24 10.25 -1.06% -0.58% 0% 47120 0.4859 94.16 10.31 0% 0 0% 0 0% 0 0% 0%
20230327 10.43 10.45 10.28 10.36 -0.77% 0.19% 0% 48975 0.5065 94.15 10.34 0% 0 0% 0 0% 0 0% 0%
20230324 10.55 10.56 10.42 10.44 -0.76% -0.29% 0% 46175 0.4834 92.07 10.47 0% 0 0% 0 0% 0 0% 0%
20230323 10.6 10.6 10.47 10.52 -0.66% 0% 0% 37816 0.3978 76.54 10.52 0% 0 0% 0 0% 0 0% 0%
20230322 10.61 10.65 10.53 10.59 -0.19% 0% 0% 40352 0.4274 80.89 10.59 0% 0 0% 0 0% 0 0% 0%
20230321 10.53 10.62 10.49 10.61 0.86% 0.38% 0% 37721 0.3987 75.09 10.57 0% 0 0% 0 0% 0 0% 0%
20230320 10.5 10.62 10.39 10.52 -0.19% 0.29% 0% 49976 0.5241 89.06 10.49 0% 0 0% 0 0% 0 0% 0%
20230317 10.56 10.64 10.5 10.54 0.29% -0.19% 0% 37295 0.394 64.85 10.56 0% 0 0% 0 0% 0 0% 0%
20230316 10.63 10.7 10.5 10.51 -1.96% -0.76% 0% 46712 0.4947 76.55 10.59 0% 0 0% 0 0% 0 0% 0%
20230315 10.51 10.8 10.51 10.72 2.1% 0.19% 0% 53324 0.5708 81.23 10.7 0% 0 0% 0 0% 0 0% 0%
20230314 10.72 10.76 10.46 10.5 -2.42% -0.76% 0% 66400 0.7024 90.8 10.58 0% 0 0% 0 0% 0 0% 0%
20230313 10.7 10.87 10.68 10.76 -0.28% -0.09% 0% 35424 0.3815 41.25 10.77 0% 0 0% 0 0% 0 0% 0%
20230310 10.9 10.91 10.74 10.79 -1.1% -0.09% 0% 46339 0.5003 39.71 10.8 0% 0 0% 0 0% 0 0% 0%
20230309 11 11 10.9 10.91 -0.55% -0.18% 0% 38341 0.4191 31.44 10.93 0% 0 0% 0 0% 0 0% 0%
20230308 10.91 11.04 10.9 10.97 -0.27% 0% 0% 41639 0.4568 32.29 10.97 0% 0 0% 0 0% 0 0% 0%
20230307 11.15 11.21 10.98 11 -1.87% -0.63% 0% 86244 0.9549 67.44 11.07 0% 0 0% 0 0% 0 0% 0%
20230306 11.18 11.24 11.09 11.21 0.27% 0.36% 0% 63532 0.7095 50.69 11.17 0% 0 0% 0 0% 0 0% 0%
20230303 11.19 11.24 11.09 11.18 0.09% 0.18% 0% 66108 0.7378 52.6 11.16 0% 0 0% 0 0% 0 0% 0%
20230302 11.27 11.27 11.14 11.17 -0.98% -0.27% 0% 94096 1.0536 74.83 11.2 0% 0 0% 0 0% 0 0% 0%
20230301 11.29 11.29 11.16 11.28 -0.35% 0.62% 0% 112502 1.2614 86.35 11.21 0% 0 0% 0 0% 0 0% 0%
20230228 11.47 11.5 11.13 11.32 -1.74% 0.18% 0% 193429 2.1849 150.23 11.3 0% 0 0% 0 0% 0 0% 0%
20230227 11.06 12 10.98 11.52 4.25% -0.17% 0% 316607 3.6534 259.35 11.54 0% 0 0% 0 0% 0 0% 0%
20230224 11.3 11.3 10.96 11.05 -1.87% -0.18% 0% 104037 1.1522 96.64 11.07 0% 0 0% 0 0% 0 0% 0%
20230223 11.22 11.35 11.1 11.26 1.26% 0.36% 0% 106219 1.1923 99.65 11.22 0% 0 0% 0 0% 0 0% 0%
20230222 11.13 11.16 11.04 11.12 -0.27% 0.09% 0% 40109 0.4456 37.68 11.11 0% 0 0% 0 0% 0 0% 0%
20230221 11.08 11.22 11.03 11.15 0.63% 0.27% 0% 68624 0.7633 63.61 11.12 0% 0 0% 0 0% 0 0% 0%
20230220 11.08 11.1 10.88 11.08 0.54% 0.91% 0% 65330 0.7174 60.13 10.98 0% 0 0% 0 0% 0 0% 0%
20230217 10.93 11.11 10.93 11.02 0.82% 0% 0% 71631 0.7897 66.75 11.02 0% 0 0% 0 0% 0 0% 0%
20230216 11.31 11.35 10.88 10.93 -3.27% -1.89% 0% 133553 1.4872 124.44 11.14 0% 0 0% 0 0% 0 0% 0%
20230215 11.48 11.49 11.29 11.3 -1.65% -0.44% 0% 96344 1.0937 95.45 11.35 0% 0 0% 0 0% 0 0% 0%
20230214 11.45 11.64 11.36 11.49 0.44% 0.09% 0% 137092 1.5745 133.12 11.48 0% 0 0% 0 0% 0 0% 0%
20230213 11.33 11.58 11.33 11.44 1.06% 0% 0% 120841 1.3823 124.31 11.44 0% 0 0% 0 0% 0 0% 0%
20230210 11.37 11.39 11.15 11.32 0.27% 0.35% 0% 100263 1.1305 101.66 11.28 0% 0 0% 0 0% 0 0% 0%
20230209 11.11 11.31 11.01 11.29 1.16% 0.44% 0% 92711 1.0424 95.38 11.24 0% 0 0% 0 0% 0 0% 0%
20230208 11.24 11.25 11.15 11.16 -0.71% -0.27% 0% 53433 0.5977 57.05 11.19 0% 0 0% 0 0% 0 0% 0%
20230207 11.23 11.3 11.2 11.24 0% 0% 0% 64065 0.7204 67.21 11.24 0% 0 0% 0 0% 0 0% 0%
20230206 11.29 11.36 11.2 11.24 -0.44% -0.18% 0% 52765 0.5939 50.37 11.26 0% 0 0% 0 0% 0 0% 0%
20230203 11.43 11.43 11.13 11.29 -0.88% 0.27% 0% 81257 0.9147 76.23 11.26 0% 0 0% 0 0% 0 0% 0%
20230202 11.4 11.45 11.28 11.39 -0.09% 0.09% 0% 90771 1.0329 84.39 11.38 0% 0 0% 0 0% 0 0% 0%
20230201 11.28 11.42 11.2 11.4 1.06% 0.62% 0% 129639 1.4682 120.62 11.33 0% 0 0% 0 0% 0 0% 0%
20230131 11.22 11.29 11.09 11.28 0.62% 0.45% 0% 90004 1.0105 84.7 11.23 0% 0 0% 0 0% 0 0% 0%
20230130 11.18 11.39 11.11 11.21 1.54% -0.18% 0% 130690 1.4679 115.51 11.23 0% 0 0% 0 0% 0 0% 0%
20230120 10.77 11.13 10.74 11.04 2.32% 0.55% 0% 95820 1.0524 74.3 10.98 0% 0 0% 0 0% 0 0% 0%
20230119 10.72 10.83 10.68 10.79 0% 0.09% 0% 56774 0.6119 40.27 10.78 0% 0 0% 0 0% 0 0% 0%
20230118 10.97 10.99 10.75 10.79 -0.74% -0.55% 0% 74729 0.8108 46.87 10.85 0% 0 0% 0 0% 0 0% 0%
20230117 11.3 11.46 10.77 10.87 -0.91% -1.63% 0% 155317 1.7162 96.25 11.05 0% 0 0% 0 0% 0 0% 0%
20230116 10.93 11.04 10.82 10.97 1.48% 0.18% 0% 73127 0.8006 45.12 10.95 0% 0 0% 0 0% 0 0% 0%
20230113 11 11.04 10.72 10.81 -1.37% -0.28% 0% 103027 1.1166 61.17 10.84 0% 0 0% 0 0% 0 0% 0%
20230112 11.13 11.18 10.96 10.96 -1.26% -0.72% 0% 80058 0.8842 45.74 11.04 0% 0 0% 0 0% 0 0% 0%
20230111 11.15 11.35 11.08 11.1 -0.63% -0.89% 0% 104745 1.1728 53.18 11.2 0% 0 0% 0 0% 0 0% 0%
20230110 11.35 11.47 11.13 11.17 -2.1% -0.71% 0% 142211 1.5994 74.07 11.25 0% 0 0% 0 0% 0 0% 0%
20230109 11.25 11.59 11.05 11.41 2.52% 0.35% 0% 237826 2.7051 130.33 11.37 0% 0 0% 0 0% 0 0% 0%
20230106 10.84 11.52 10.79 11.13 2.2% -0.89% 0% 273331 3.0707 165.1 11.23 0% 0 0% 0 0% 0 0% 0%
20230105 10.69 11.08 10.63 10.89 1.87% 0.28% 0% 108121 1.1745 69.93 10.86 0% 0 0% 0 0% 0 0% 0%
20230104 10.8 10.88 10.64 10.69 -0.93% -0.28% 0% 77605 0.832 49.94 10.72 0% 0 0% 0 0% 0 0% 0%
20230103 10.38 10.93 10.36 10.79 3.15% 0.94% 0% 111762 1.1942 73.58 10.69 0% 0 0% 0 0% 0 0% 0%
20221230 10.57 10.65 10.43 10.46 -1.13% -0.38% 0% 83404 0.8756 63.94 10.5 0% 0 0% 0 0% 0 0% 0%
20221229 10.8 10.86 10.58 10.58 -4.77% -1.12% 0% 179154 1.9166 122.1 10.7 0% 0 0% 0 0% 0 0% 0%
20221228 10.6 11.5 10.53 11.11 4.91% -0.18% 0% 309785 3.4475 237 11.13 0% 0 0% 0 0% 0 0% 0%
20221227 10.59 10.71 10.43 10.59 -0.38% 0.38% 0% 65644 0.6926 56.47 10.55 0% 0 0% 0 0% 0 0% 0%
20221226 10.25 10.65 10.25 10.63 3.81% 1.33% 0% 84013 0.8815 68.19 10.49 0% 0 0% 0 0% 0 0% 0%
20221223 10.18 10.36 10.1 10.24 -0.87% 0.2% 0% 72679 0.7427 53.36 10.22 0% 0 0% 0 0% 0 0% 0%
20221222 10.75 10.81 9.64 10.33 -3.55% -1.15% 0% 122872 1.2839 87.1 10.45 0% 0 0% 0 0% 0 0% 0%
20221221 11.15 11.19 10.58 10.71 -4.46% -1.11% 0% 121492 1.3163 90.61 10.83 0% 0 0% 0 0% 0 0% 0%
20221220 11.07 11.34 10.81 11.21 0.63% 0.9% 0% 81907 0.9101 61.91 11.11 0% 0 0% 0 0% 0 0% 0%
20221219 11.33 11.41 11.1 11.14 -1.76% -0.54% 0% 84934 0.9516 59.43 11.2 0% 0 0% 0 0% 0 0% 0%
20221216 11.64 11.64 11.33 11.34 -2.83% -0.61% 0% 113426 1.294 72.33 11.41 0% 0 0% 0 0% 0 0% 0%
20221215 11.55 11.73 11.54 11.67 1.3% 0.26% 0% 75615 0.88 40.84 11.64 0% 0 0% 0 0% 0 0% 0%
20221214 11.51 11.7 11.49 11.52 -0.86% -0.43% 0% 96376 1.1151 47.64 11.57 0% 0 0% 0 0% 0 0% 0%
20221213 11.71 11.79 11.61 11.62 -0.77% -0.51% 0% 99327 1.1604 47.15 11.68 0% 0 0% 0 0% 0 0% 0%
20221212 11.9 11.91 11.63 11.71 -2.17% -0.43% 0% 115105 1.3531 54.91 11.76 0% 0 0% 0 0% 0 0% 0%
20221209 11.86 12.01 11.77 11.97 0.84% 0.5% 0% 111937 1.3328 56.83 11.91 0% 0 0% 0 0% 0 0% 0%
20221208 11.88 12.01 11.82 11.87 -0.5% -0.17% 0% 107776 1.2816 54.96 11.89 0% 0 0% 0 0% 0 0% 0%
20221207 12.1 12.11 11.91 11.93 -1.73% -0.58% 0% 137252 1.6471 68.16 12 0% 0 0% 0 0% 0 0% 0%
20221206 12.3 12.3 11.98 12.14 -1.38% 0.25% 0% 191345 2.3168 87.41 12.11 0% 0 0% 0 0% 0 0% 0%
20221205 12.36 12.44 12.23 12.31 -1.36% 0% 0% 221293 2.7247 104.58 12.31 0% 0 0% 0 0% 0 0% 0%
20221202 12.12 12.88 12.07 12.48 3.06% -0.24% 0% 389503 4.8712 191.92 12.51 0% 0 0% 0 0% 0 0% 0%
20221201 11.98 12.36 11.98 12.11 1.34% -0.57% 0% 251502 3.0628 129.97 12.18 0% 0 0% 0 0% 0 0% 0%
20221130 11.86 12.12 11.8 11.95 0.93% -0.33% 0% 181609 2.1779 97.67 11.99 0% 0 0% 0 0% 0 0% 0%
20221129 11.67 11.9 11.61 11.84 0.77% 0.42% 0% 123469 1.4562 62.01 11.79 0% 0 0% 0 0% 0 0% 0%
20221128 11.6 11.81 11.4 11.75 0.69% 0.86% 0% 99825 1.1631 43.71 11.65 0% 0 0% 0 0% 0 0% 0%
20221125 11.9 11.91 11.62 11.67 -2.59% -0.68% 0% 170732 2.0061 71.83 11.75 0% 0 0% 0 0% 0 0% 0%
20221124 12.14 12.18 11.9 11.98 -1.4% -0.42% 0% 159323 1.9167 64.36 12.03 0% 0 0% 0 0% 0 0% 0%
20221123 11.7 12.18 11.57 12.15 3.93% 1.93% 0% 270165 3.2209 104.13 11.92 0% 0 0% 0 0% 0 0% 0%
20221122 11.98 12.01 11.62 11.69 -2.75% -0.85% 0% 158469 1.8686 60.4 11.79 0% 0 0% 0 0% 0 0% 0%
20221121 11.71 12.1 11.57 12.02 2.04% 1.09% 0% 162351 1.9304 60.03 11.89 0% 0 0% 0 0% 0 0% 0%
20221118 12.22 12.38 11.5 11.78 -3.52% -2.48% 0% 242675 2.9321 88.29 12.08 0% 0 0% 0 0% 0 0% 0%
20221117 12.3 12.3 12.12 12.21 -1.13% 0.16% 0% 147289 1.7958 52.67 12.19 0% 0 0% 0 0% 0 0% 0%
20221116 12.48 12.7 12.28 12.35 -0.88% -0.8% 0% 267649 3.3332 94.86 12.45 0% 0 0% 0 0% 0 0% 0%
20221115 11.92 12.6 11.86 12.46 5.24% 0.89% 0% 372963 4.6064 132.25 12.35 0% 0 0% 0 0% 0 0% 0%
20221114 12 12.13 11.67 11.84 -2.07% -0.34% 0% 216014 2.5652 78.53 11.88 0% 0 0% 0 0% 0 0% 0%
20221111 12.3 12.46 12.03 12.09 0.67% -1.39% 0% 305895 3.7502 117.45 12.26 0% 0 0% 0 0% 0 0% 0%
20221110 12.24 12.42 12 12.01 -2.91% -1.31% 0% 246485 3.0001 97.09 12.17 0% 0 0% 0 0% 0 0% 0%
20221109 12.3 12.59 12.18 12.37 0.32% 0.16% 0% 236645 2.922 89.47 12.35 0% 0 0% 0 0% 0 0% 0%
20221108 12.35 12.54 12.03 12.33 -0.48% 0.16% 0% 242807 2.9887 90.3 12.31 0% 0 0% 0 0% 0 0% 0%
20221107 12.21 12.43 12.16 12.39 1.47% 0.65% 0% 241220 2.9703 87.73 12.31 0% 0 0% 0 0% 0 0% 0%
20221104 11.82 12.32 11.77 12.21 3.21% 0.66% 0% 314488 3.8151 109.58 12.13 0% 0 0% 0 0% 0 0% 0%
20221103 11.93 12.15 11.75 11.83 -0.92% -0.92% 0% 236853 2.8281 77.87 11.94 0% 0 0% 0 0% 0 0% 0%
20221102 11.85 11.99 11.62 11.94 0.76% 0.93% 0% 255876 3.0259 69.63 11.83 0% 0 0% 0 0% 0 0% 0%
20221101 11.33 11.87 11.33 11.85 3.58% 1.72% 0% 211514 2.4641 46.82 11.65 0% 0 0% 0 0% 0 0% 0%
20221031 11.16 11.62 11.16 11.44 0.79% -0.09% 0% 166133 1.9026 34.11 11.45 0% 0 0% 0 0% 0 0% 0%
20221028 11.73 11.87 11.28 11.35 -4.38% -1.56% 0% 244383 2.8176 48.74 11.53 0% 0 0% 0 0% 0 0% 0%
20221027 12.58 12.79 11.82 11.87 -5.57% -3.02% 0% 400423 4.9008 83.07 12.24 0% 0 0% 0 0% 0 0% 0%
20221026 12.33 12.76 12.18 12.57 2.11% 0.56% 0% 294298 3.6787 63.7 12.5 0% 0 0% 0 0% 0 0% 0%
20221025 12.38 12.63 11.71 12.31 -0.57% 0.9% 0% 320697 3.9133 68.81 12.2 0% 0 0% 0 0% 0 0% 0%
20221024 12.5 12.82 12.27 12.38 -1.51% -1.51% 0% 319178 4.0132 72.77 12.57 0% 0 0% 0 0% 0 0% 0%
20221021 12.72 13.11 12.39 12.57 -2.1% -1.41% 0% 422298 5.3842 100.68 12.75 0% 0 0% 0 0% 0 0% 0%
20221020 13.59 13.88 12.7 12.84 -5.59% -3.46% 0% 743340 9.8867 194.27 13.3 0% 0 0% 0 0% 0 0% 0%
20221019 12.23 13.6 11.93 13.6 10.03% 4.21% 0% 923421 12.0498 271.12 13.05 0% 0 0% 0 0% 0 0% 0%
20221018 12.18 12.72 12 12.36 1.56% 0% 0% 439333 5.4309 147.59 12.36 0% 0 0% 0 0% 0 0% 0%
20221017 11.8 12.35 11.71 12.17 2.35% 1.16% 0% 317201 3.817 105.69 12.03 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