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美能001299
    4. 返回上一页 刷新
股票代码（例：sz001299）       224条   (进入N美能股票专站) N美能股票成本分析
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 18.08 18.45 17.94 18.3 1.95% 0.72% 0% 50464 0.9169 77.11 18.17 0% 0 0% 0 0% 0 0% 0%
20230927 17.59 18.27 17.54 17.95 1.47% -0.06% 0% 61470 1.1042 83.93 17.96 0% 0 0% 0 0% 0 0% 0%
20230926 17.52 17.9 17.46 17.69 0.06% -0.23% 0% 44582 0.7903 59.84 17.73 0% 0 0% 0 0% 0 0% 0%
20230925 17.64 17.98 17.5 17.68 -0.51% 0% 0% 42265 0.7472 53.35 17.68 0% 0 0% 0 0% 0 0% 0%
20230922 17.81 17.95 17.55 17.77 -0.28% 0.28% 0% 52191 0.9246 60.19 17.72 0% 0 0% 0 0% 0 0% 0%
20230921 18.51 18.52 17.82 17.82 -3.78% -1.71% 0% 56031 1.0157 59.21 18.13 0% 0 0% 0 0% 0 0% 0%
20230920 18.4 18.74 18.09 18.52 -0.27% 0.54% 0% 51794 0.9542 47.77 18.42 0% 0 0% 0 0% 0 0% 0%
20230919 18.22 18.85 18.14 18.57 0.87% -0.11% 0% 67092 1.2471 52.94 18.59 0% 0 0% 0 0% 0 0% 0%
20230918 18.25 18.5 17.82 18.41 -0.97% 1.49% 0% 66691 1.2097 44.53 18.14 0% 0 0% 0 0% 0 0% 0%
20230915 19.24 19.24 18.53 18.59 -4.67% -1.22% 0% 89606 1.6863 56.68 18.82 0% 0 0% 0 0% 0 0% 0%
20230914 18.76 19.88 18.41 19.5 3.5% 0.83% 0% 132753 2.5672 80.64 19.34 0% 0 0% 0 0% 0 0% 0%
20230913 18.72 19.04 18.56 18.84 1.4% 0.37% 0% 76681 1.4395 45.75 18.77 0% 0 0% 0 0% 0 0% 0%
20230912 18.51 18.95 18.3 18.58 -0.69% -0.32% 0% 79604 1.4838 45.41 18.64 0% 0 0% 0 0% 0 0% 0%
20230911 19.19 19.2 18.52 18.71 -3.85% -0.64% 0% 97055 1.8277 52.62 18.83 0% 0 0% 0 0% 0 0% 0%
20230908 20.3 20.31 19.28 19.46 -4.98% -0.61% 0% 135922 2.6616 72.11 19.58 0% 0 0% 0 0% 0 0% 0%
20230907 21.12 21.98 20.1 20.48 -6.18% -1.49% 0% 181518 3.7736 101.96 20.79 0% 0 0% 0 0% 0 0% 0%
20230906 20.8 22.37 20.8 21.83 3.17% 0.46% 0% 208093 4.5228 125.09 21.73 0% 0 0% 0 0% 0 0% 0%
20230905 20.3 22.05 20.29 21.16 3.47% 0.91% 0% 231886 4.8615 137.62 20.97 0% 0 0% 0 0% 0 0% 0%
20230904 19.8 21 19.8 20.45 1.14% -0.2% 0% 186174 3.8149 103.04 20.49 0% 0 0% 0 0% 0 0% 0%
20230901 19.46 21.16 19.07 20.22 2.95% 1% 0% 188074 3.7656 99.28 20.02 0% 0 0% 0 0% 0 0% 0%
20230831 20.27 20.57 19.43 19.64 -2.09% -1.26% 0% 110041 2.1891 58.44 19.89 0% 0 0% 0 0% 0 0% 0%
20230830 19.39 20.59 19.39 20.06 -1.47% -0.05% 0% 132470 2.6589 69.11 20.07 0% 0 0% 0 0% 0 0% 0%
20230829 19.09 20.91 19.09 20.36 5.88% 1.04% 0% 184163 3.7109 91.6 20.15 0% 0 0% 0 0% 0 0% 0%
20230828 21 21.34 19.02 19.23 -4.23% -4.71% 0% 211752 4.2739 105.77 20.18 0% 0 0% 0 0% 0 0% 0%
20230825 18.58 20.08 18.38 20.08 10.03% 3.83% 0% 145518 2.8149 67.87 19.34 0% 0 0% 0 0% 0 0% 0%
20230824 19.56 19.69 18.22 18.25 -7.64% -1.99% 0% 160298 2.984 68.63 18.62 0% 0 0% 0 0% 0 0% 0%
20230823 21.11 21.33 19.72 19.76 -7.4% -2.52% 0% 182569 3.7005 89.18 20.27 0% 0 0% 0 0% 0 0% 0%
20230822 21 23.05 20.8 21.34 -3.31% -2.69% 0% 297666 6.5268 172.09 21.93 0% 0 0% 0 0% 0 0% 0%
20230821 19.8 22.07 19.24 22.07 10.02% 9.75% 0% 234987 4.7246 149.54 20.11 0% 0 0% 0 0% 0 0% 0%
20230818 18.2 20.06 17.93 20.06 9.98% 5.03% 0% 172805 3.2999 121.97 19.1 0% 0 0% 0 0% 0 0% 0%
20230817 19.14 19.36 17.86 18.24 -4.55% 0% 0% 176297 3.215 134.42 18.24 0% 0 0% 0 0% 0 0% 0%
20230816 19.76 20.8 19.03 19.11 0.63% -2.9% 0% 227910 4.4854 215.74 19.68 0% 0 0% 0 0% 0 0% 0%
20230815 18.77 19.7 18.6 18.99 -3.7% -0.26% 0% 188991 3.5981 218.55 19.04 0% 0 0% 0 0% 0 0% 0%
20230814 18.99 20.43 18.21 19.72 2.82% 2.07% 0% 293230 5.6658 427.31 19.32 0% 0 0% 0 0% 0 0% 0%
20230811 18.72 19.18 18.52 19.18 9.98% 0.74% 0% 253635 4.83 622.33 19.04 0% 0 0% 0 0% 0 0% 0%
20230810 17.4 17.44 17.4 17.44 10.03% 0% 0% 58326 1.0171 303.58 17.44 0% 0 0% 0 0% 0 0% 0%
20230809 16.07 16.07 15.84 15.85 -1.86% -0.5% 0% 9475 0.1509 57.78 15.93 0% 0 0% 0 0% 0 0% 0%
20230808 15.95 16.34 15.73 16.15 1.76% 0.75% 0% 14434 0.2314 92.08 16.03 0% 0 0% 0 0% 0 0% 0%
20230807 16.11 16.15 15.85 15.87 -1.18% -0.44% 0% 11136 0.1775 70.58 15.94 0% 0 0% 0 0% 0 0% 0%
20230804 16.09 16.24 15.91 16.06 -0.06% 0.19% 0% 12460 0.1997 80.64 16.03 0% 0 0% 0 0% 0 0% 0%
20230803 16.06 16.16 15.95 16.07 -0.37% 0.12% 0% 7622 0.1223 48.33 16.05 0% 0 0% 0 0% 0 0% 0%
20230802 16.3 16.33 16.1 16.13 -1.47% -0.25% 0% 11820 0.1911 67.55 16.17 0% 0 0% 0 0% 0 0% 0%
20230801 16.08 16.54 15.99 16.37 1.8% 0.49% 0% 23669 0.3855 117.21 16.29 0% 0 0% 0 0% 0 0% 0%
20230731 16.02 16.15 16 16.08 0.37% 0% 0% 10049 0.1616 48.69 16.08 0% 0 0% 0 0% 0 0% 0%
20230728 15.84 16.04 15.72 16.02 1.14% 0.63% 0% 11564 0.1841 51.04 15.92 0% 0 0% 0 0% 0 0% 0%
20230727 16.21 16.29 15.83 15.84 -2.28% -1.55% 0% 15898 0.2558 65.41 16.09 0% 0 0% 0 0% 0 0% 0%
20230726 16.38 16.41 16.14 16.21 -1.04% 0% 0% 16434 0.2664 58.68 16.21 0% 0 0% 0 0% 0 0% 0%
20230725 16.3 16.38 16.19 16.38 1.11% 0.55% 0% 14322 0.2333 42.79 16.29 0% 0 0% 0 0% 0 0% 0%
20230724 16.12 16.26 15.9 16.2 0.56% 0.37% 0% 9226 0.1489 25.61 16.14 0% 0 0% 0 0% 0 0% 0%
20230721 16.19 16.39 16.08 16.11 -0.56% -0.49% 0% 12956 0.2098 31.07 16.19 0% 0 0% 0 0% 0 0% 0%
20230720 16.53 16.55 16.16 16.2 -2.29% -0.92% 0% 22236 0.3635 53.96 16.35 0% 0 0% 0 0% 0 0% 0%
20230719 16.38 17.09 16.22 16.58 0.91% -0.18% 0% 32546 0.5405 83.02 16.61 0% 0 0% 0 0% 0 0% 0%
20230718 16.4 16.58 16.3 16.43 -0.06% -0.12% 0% 16888 0.2778 45.58 16.45 0% 0 0% 0 0% 0 0% 0%
20230717 16.58 16.59 16.3 16.44 -1.44% 0.37% 0% 20454 0.3351 54.95 16.38 0% 0 0% 0 0% 0 0% 0%
20230714 16.92 16.96 16.62 16.68 -1.18% -0.48% 0% 25821 0.4327 71.26 16.76 0% 0 0% 0 0% 0 0% 0%
20230713 16.82 17.15 16.77 16.88 -1.17% -0.24% 0% 49345 0.8348 138.3 16.92 0% 0 0% 0 0% 0 0% 0%
20230712 16.5 17.36 16.38 17.08 2.95% 1.12% 0% 70771 1.1952 177.86 16.89 0% 0 0% 0 0% 0 0% 0%
20230711 16.55 16.79 16.39 16.59 -0.6% 0.42% 0% 36975 0.611 103.53 16.52 0% 0 0% 0 0% 0 0% 0%
20230710 16.17 17.48 16.17 16.69 3.22% -0.3% 0% 65714 1.0999 171.46 16.74 0% 0 0% 0 0% 0 0% 0%
20230707 16.06 16.29 16.06 16.17 0.25% -0.12% 0% 14379 0.2328 39.73 16.19 0% 0 0% 0 0% 0 0% 0%
20230706 16.1 16.25 16.04 16.13 0.06% 0.06% 0% 11594 0.1869 34.62 16.12 0% 0 0% 0 0% 0 0% 0%
20230705 16.2 16.28 16.04 16.12 -0.12% -0.19% 0% 12710 0.2053 34.64 16.15 0% 0 0% 0 0% 0 0% 0%
20230704 16.33 16.33 16.06 16.14 -1.16% -0.19% 0% 22628 0.3658 60.79 16.17 0% 0 0% 0 0% 0 0% 0%
20230703 16.27 16.36 16.15 16.33 0.12% 0.43% 0% 24606 0.4 64.41 16.26 0% 0 0% 0 0% 0 0% 0%
20230630 16.37 16.46 16.21 16.31 -0.37% 0.12% 0% 26927 0.4386 72.5 16.29 0% 0 0% 0 0% 0 0% 0%
20230629 16.2 16.47 16.05 16.37 -0.55% 0.43% 0% 43075 0.7022 117.91 16.3 0% 0 0% 0 0% 0 0% 0%
20230628 15.63 16.97 15.6 16.46 4.64% 0.55% 0% 74113 1.2129 213.32 16.37 0% 0 0% 0 0% 0 0% 0%
20230627 15.55 15.95 15.55 15.73 -0.44% 0.13% 0% 28326 0.4451 90.5 15.71 0% 0 0% 0 0% 0 0% 0%
20230626 15.25 16 15.11 15.8 3.47% 0.89% 0% 41233 0.6459 132.84 15.66 0% 0 0% 0 0% 0 0% 0%
20230621 15.51 15.67 15.27 15.27 -1.93% -1.04% 0% 18864 0.2911 60.84 15.43 0% 0 0% 0 0% 0 0% 0%
20230620 15.82 15.9 15.55 15.57 -2.26% -0.51% 0% 21425 0.3352 60.94 15.65 0% 0 0% 0 0% 0 0% 0%
20230619 15.5 16.25 15.47 15.93 1.34% 0.63% 0% 37746 0.5976 94.28 15.83 0% 0 0% 0 0% 0 0% 0%
20230616 15.5 16 15.49 15.72 2.08% -0.19% 0% 36573 0.5762 77.16 15.75 0% 0 0% 0 0% 0 0% 0%
20230615 15.34 15.48 15.26 15.4 0.85% 0.46% 0% 14199 0.2177 28.95 15.33 0% 0 0% 0 0% 0 0% 0%
20230614 15.59 15.59 15.24 15.27 -1.29% -0.46% 0% 18678 0.2865 35.4 15.34 0% 0 0% 0 0% 0 0% 0%
20230613 15.55 15.66 15.31 15.47 -1.28% 0.26% 0% 25054 0.3867 42.45 15.43 0% 0 0% 0 0% 0 0% 0%
20230612 15.83 15.86 15.58 15.67 0.64% -0.13% 0% 21113 0.3313 32.08 15.69 0% 0 0% 0 0% 0 0% 0%
20230609 15.4 15.59 15.34 15.57 0.39% 0.78% 0% 19942 0.3081 24.28 15.45 0% 0 0% 0 0% 0 0% 0%
20230608 15.76 16 15.42 15.51 -1.52% -0.77% 0% 30848 0.4823 31.43 15.63 0% 0 0% 0 0% 0 0% 0%
20230607 16.36 16.66 15.7 15.75 -5.58% -1.75% 0% 59036 0.9461 59.96 16.03 0% 0 0% 0 0% 0 0% 0%
20230606 17.23 17.27 16.49 16.68 -2.91% -0.66% 0% 61105 1.0261 68.72 16.79 0% 0 0% 0 0% 0 0% 0%
20230605 16.48 17.5 16.3 17.18 4.06% 1.06% 0% 93863 1.5954 114.81 17 0% 0 0% 0 0% 0 0% 0%
20230602 16.49 16.63 16.35 16.51 -0.48% 0.3% 0% 37942 0.6244 50.94 16.46 0% 0 0% 0 0% 0 0% 0%
20230601 16.54 16.9 16.49 16.59 -1.13% -0.54% 0% 48078 0.8021 64.85 16.68 0% 0 0% 0 0% 0 0% 0%
20230531 17.49 17.51 16.7 16.78 -4.93% -1.12% 0% 80214 1.3612 120.43 16.97 0% 0 0% 0 0% 0 0% 0%
20230530 18.3 18.3 17.53 17.65 -5.72% -1.07% 0% 91428 1.6312 162.34 17.84 0% 0 0% 0 0% 0 0% 0%
20230529 17.88 19.36 17.11 18.72 3.43% 3.48% 0% 151105 2.7329 314.58 18.09 0% 0 0% 0 0% 0 0% 0%
20230526 18.79 18.79 17.79 18.1 2.78% -0.6% 0% 165090 3.0057 500.25 18.21 0% 0 0% 0 0% 0 0% 0%
20230525 16.02 17.61 15.97 17.61 9.99% 3.47% 0% 58415 0.994 315.53 17.02 0% 0 0% 0 0% 0 0% 0%
20230524 16.1 16.17 15.9 16.01 -0.62% -0.19% 0% 8514 0.1366 58.73 16.04 0% 0 0% 0 0% 0 0% 0%
20230523 16.27 16.29 16.1 16.11 -0.68% -0.49% 0% 6905 0.1118 49.34 16.19 0% 0 0% 0 0% 0 0% 0%
20230522 16.16 16.26 16.11 16.22 0.43% 0.12% 0% 6770 0.1097 48.94 16.2 0% 0 0% 0 0% 0 0% 0%
20230519 16.3 16.4 16.08 16.15 -0.62% -0.19% 0% 8519 0.1378 58.73 16.18 0% 0 0% 0 0% 0 0% 0%
20230518 16.36 16.48 16.23 16.25 -0.61% -0.31% 0% 10374 0.1691 70.96 16.3 0% 0 0% 0 0% 0 0% 0%
20230517 16.07 16.46 15.94 16.35 1.74% 0.62% 0% 17003 0.2763 113.54 16.25 0% 0 0% 0 0% 0 0% 0%
20230516 15.92 16.44 15.79 16.07 0.63% -0.5% 0% 18340 0.2962 122.08 16.15 0% 0 0% 0 0% 0 0% 0%
20230515 15.79 16.05 15.77 15.97 1.08% 0.31% 0% 9304 0.1481 61.66 15.92 0% 0 0% 0 0% 0 0% 0%
20230510 15.44 15.76 15.4 15.65 1.36% 0.06% 0% 11436 0.1789 68.93 15.64 0% 0 0% 0 0% 0 0% 0%
20230509 15.76 15.76 15.43 15.44 -2.03% -0.83% 0% 12014 0.1871 72.05 15.57 0% 0 0% 0 0% 0 0% 0%
20230508 15.66 15.92 15.66 15.76 0.45% -0.13% 0% 8484 0.1339 47.67 15.78 0% 0 0% 0 0% 0 0% 0%
20230505 15.77 15.79 15.57 15.69 -0.63% 0.19% 0% 11184 0.1751 59.71 15.66 0% 0 0% 0 0% 0 0% 0%
20230504 15.52 15.84 15.43 15.79 1.74% 0.45% 0% 14681 0.2308 75.84 15.72 0% 0 0% 0 0% 0 0% 0%
20230428 15.34 15.54 15.32 15.52 1.31% 0.45% 0% 13276 0.2051 65.88 15.45 0% 0 0% 0 0% 0 0% 0%
20230427 15.23 15.45 15.18 15.32 0.99% -0.26% 0% 16569 0.2545 80.54 15.36 0% 0 0% 0 0% 0 0% 0%
20230426 14.75 15.29 14.73 15.17 2.5% 0.33% 0% 17180 0.2597 81.83 15.12 0% 0 0% 0 0% 0 0% 0%
20230425 15.23 15.24 14.51 14.8 -2.5% 0.14% 0% 17674 0.2612 84.25 14.78 0% 0 0% 0 0% 0 0% 0%
20230424 15 15.3 14.8 15.18 1.13% 0.6% 0% 14403 0.2173 68.48 15.09 0% 0 0% 0 0% 0 0% 0%
20230421 15.45 15.51 14.96 15.01 -2.47% -1.05% 0% 15805 0.2398 71.53 15.17 0% 0 0% 0 0% 0 0% 0%
20230420 15.74 15.74 15.07 15.39 -2.29% 0.52% 0% 25719 0.3938 115.09 15.31 0% 0 0% 0 0% 0 0% 0%
20230419 16.06 16.07 15.72 15.75 -1.93% -0.32% 0% 15296 0.2417 72.92 15.8 0% 0 0% 0 0% 0 0% 0%
20230418 16.48 16.48 16.02 16.06 -2.07% -0.68% 0% 16328 0.264 76.43 16.17 0% 0 0% 0 0% 0 0% 0%
20230417 16.2 16.51 16.16 16.4 1.17% 0.18% 0% 16379 0.2682 75.33 16.37 0% 0 0% 0 0% 0 0% 0%
20230414 16.27 16.37 16.03 16.21 0.06% 0.31% 0% 13541 0.2188 61.92 16.16 0% 0 0% 0 0% 0 0% 0%
20230413 16.46 16.56 16.19 16.2 -1.76% -0.74% 0% 14647 0.2391 64.45 16.32 0% 0 0% 0 0% 0 0% 0%
20230412 16.4 16.52 16.29 16.49 0.86% 0.43% 0% 10338 0.1697 43.99 16.42 0% 0 0% 0 0% 0 0% 0%
20230411 16.7 16.74 16.18 16.35 -2.1% -0.24% 0% 18901 0.3097 71.69 16.39 0% 0 0% 0 0% 0 0% 0%
20230410 16.73 17 16.53 16.7 -0.18% -0.12% 0% 20148 0.3369 77.47 16.72 0% 0 0% 0 0% 0 0% 0%
20230407 16.41 16.85 16.41 16.73 1.95% 0.42% 0% 18587 0.3096 69.95 16.66 0% 0 0% 0 0% 0 0% 0%
20230406 16.54 16.63 16.38 16.41 -0.85% -0.3% 0% 12110 0.1993 44.28 16.46 0% 0 0% 0 0% 0 0% 0%
20230404 17.05 17.05 16.46 16.55 -1.95% -0.72% 0% 19259 0.321 70.8 16.67 0% 0 0% 0 0% 0 0% 0%
20230403 16.85 16.93 16.67 16.88 0.6% 0.48% 0% 16346 0.2746 60.76 16.8 0% 0 0% 0 0% 0 0% 0%
20230331 16.69 16.9 16.36 16.78 1.15% 0.36% 0% 13692 0.2289 49.53 16.72 0% 0 0% 0 0% 0 0% 0%
20230330 17.02 17.1 16.58 16.59 -2.81% -1.07% 0% 22723 0.381 76.04 16.77 0% 0 0% 0 0% 0 0% 0%
20230329 17.44 17.44 17.04 17.07 -2.68% -0.41% 0% 20708 0.355 64.98 17.14 0% 0 0% 0 0% 0 0% 0%
20230328 17.25 17.72 17.24 17.54 1.74% 0% 0% 32572 0.5712 99.59 17.54 0% 0 0% 0 0% 0 0% 0%
20230327 17.15 17.25 17.02 17.24 0.52% 0.7% 0% 12923 0.2212 39.01 17.12 0% 0 0% 0 0% 0 0% 0%
20230324 17.16 17.28 17.09 17.15 0.18% -0.12% 0% 10517 0.1806 32.37 17.17 0% 0 0% 0 0% 0 0% 0%
20230323 17.22 17.22 17.05 17.12 -0.75% 0.06% 0% 13010 0.2226 53.96 17.11 0% 0 0% 0 0% 0 0% 0%
20230322 17.35 17.45 17.21 17.25 -0.52% -0.35% 0% 13151 0.2276 41.45 17.31 0% 0 0% 0 0% 0 0% 0%
20230321 17.1 17.45 17.02 17.34 1.4% 0.64% 0% 17087 0.2944 51.43 17.23 0% 0 0% 0 0% 0 0% 0%
20230320 17.55 17.58 17.02 17.1 -2.95% -0.47% 0% 21097 0.3624 62.4 17.18 0% 0 0% 0 0% 0 0% 0%
20230317 17.93 17.93 17.56 17.62 -2.11% -0.45% 0% 24515 0.434 77.58 17.7 0% 0 0% 0 0% 0 0% 0%
20230316 17.68 18.67 17.39 18 1.24% -0.33% 0% 37240 0.6724 125.91 18.06 0% 0 0% 0 0% 0 0% 0%
20230315 17.65 17.92 17.65 17.78 0.74% -0.11% 0% 13261 0.236 48.78 17.8 0% 0 0% 0 0% 0 0% 0%
20230314 18.26 18.26 17.44 17.65 -2.97% -0.4% 0% 23100 0.4094 89.78 17.72 0% 0 0% 0 0% 0 0% 0%
20230313 18.29 18.4 18.01 18.19 0.11% 0.17% 0% 15376 0.2793 61.39 18.16 0% 0 0% 0 0% 0 0% 0%
20230310 18.51 18.55 18.05 18.17 -2.31% -0.22% 0% 23837 0.4341 82.91 18.21 0% 0 0% 0 0% 0 0% 0%
20230309 18.85 18.88 18.55 18.6 -1.38% -0.32% 0% 19602 0.3657 72.04 18.66 0% 0 0% 0 0% 0 0% 0%
20230308 19.2 19.32 18.71 18.86 -2.53% 0% 0% 29029 0.5476 107.84 18.86 0% 0 0% 0 0% 0 0% 0%
20230307 19.47 19.76 19.3 19.35 -0.36% -0.77% 0% 21578 0.4208 87.96 19.5 0% 0 0% 0 0% 0 0% 0%
20230306 19.43 19.53 19.32 19.42 -0.1% 0.21% 0% 12884 0.2497 53.27 19.38 0% 0 0% 0 0% 0 0% 0%
20230303 19.53 19.53 19.28 19.44 -0.56% 0.26% 0% 17237 0.3342 66.24 19.39 0% 0 0% 0 0% 0 0% 0%
20230302 19.82 19.83 19.54 19.55 -1.36% -0.61% 0% 18905 0.3718 72.67 19.67 0% 0 0% 0 0% 0 0% 0%
20230301 19.89 19.92 19.72 19.82 -0.3% 0.25% 0% 20151 0.3983 71.46 19.77 0% 0 0% 0 0% 0 0% 0%
20230228 20.3 20.3 19.72 19.88 -0.85% 0% 0% 29490 0.5864 103.61 19.88 0% 0 0% 0 0% 0 0% 0%
20230227 19.4 20.16 19.33 20.05 2.98% 0.75% 0% 48516 0.9656 165.4 19.9 0% 0 0% 0 0% 0 0% 0%
20230224 19.48 19.55 19.2 19.47 -0.15% 0.41% 0% 14027 0.272 48.86 19.39 0% 0 0% 0 0% 0 0% 0%
20230223 19.5 19.67 19.43 19.5 0% -0.1% 0% 18224 0.3558 58.18 19.52 0% 0 0% 0 0% 0 0% 0%
20230222 19.42 19.56 19.32 19.5 -0.2% 0.26% 0% 13849 0.2694 40.22 19.45 0% 0 0% 0 0% 0 0% 0%
20230221 19.5 19.57 19.4 19.54 0.21% 0.31% 0% 17573 0.3423 43.63 19.48 0% 0 0% 0 0% 0 0% 0%
20230220 19.8 19.94 19.15 19.5 -1.37% 0.67% 0% 31485 0.61 75.65 19.37 0% 0 0% 0 0% 0 0% 0%
20230217 19.65 19.92 19.6 19.77 0.51% 0.15% 0% 21594 0.4263 52.38 19.74 0% 0 0% 0 0% 0 0% 0%
20230216 20.21 20.27 19.6 19.67 -2.62% -1.6% 0% 36791 0.7353 86.74 19.99 0% 0 0% 0 0% 0 0% 0%
20230215 20.36 20.4 20.16 20.2 -0.98% -0.15% 0% 22565 0.4566 53.39 20.23 0% 0 0% 0 0% 0 0% 0%
20230214 20.61 20.65 20.27 20.4 -1.4% -0.34% 0% 34192 0.7 78.25 20.47 0% 0 0% 0 0% 0 0% 0%
20230213 20.79 20.87 20.57 20.69 -0.29% 0.15% 0% 31532 0.6515 72.2 20.66 0% 0 0% 0 0% 0 0% 0%
20230210 20.63 20.79 20.52 20.75 0.58% 0.48% 0% 37359 0.7715 81.47 20.65 0% 0 0% 0 0% 0 0% 0%
20230209 20.52 20.7 20.35 20.63 -0.43% 0.34% 0% 40323 0.8291 89.89 20.56 0% 0 0% 0 0% 0 0% 0%
20230208 20.23 20.9 20.13 20.72 2.52% 0.68% 0% 66144 1.3613 149.16 20.58 0% 0 0% 0 0% 0 0% 0%
20230207 20.11 20.27 20 20.21 0.65% 0.7% 0% 24114 0.484 56.85 20.07 0% 0 0% 0 0% 0 0% 0%
20230206 20.3 20.36 20.05 20.08 -1.38% -0.25% 0% 26563 0.5347 58.87 20.13 0% 0 0% 0 0% 0 0% 0%
20230203 20.38 20.55 20.3 20.36 -0.1% -0.2% 0% 28778 0.587 60.13 20.4 0% 0 0% 0 0% 0 0% 0%
20230202 20.53 20.56 20.33 20.38 -0.59% -0.05% 0% 29155 0.5944 54.36 20.39 0% 0 0% 0 0% 0 0% 0%
20230201 20.48 20.57 20.31 20.5 0.1% 0.39% 0% 33399 0.6821 55.98 20.42 0% 0 0% 0 0% 0 0% 0%
20230131 20.39 20.49 20.2 20.48 0.49% 0.54% 0% 32938 0.6708 46.16 20.37 0% 0 0% 0 0% 0 0% 0%
20230130 19.89 20.47 19.89 20.38 2.88% 0.69% 0% 49634 1.0047 62.49 20.24 0% 0 0% 0 0% 0 0% 0%
20230120 19.7 19.85 19.63 19.81 0.81% 0.25% 0% 23092 0.4564 26.11 19.76 0% 0 0% 0 0% 0 0% 0%
20230119 19.98 20.05 19.62 19.65 -2% -0.41% 0% 38458 0.7587 48.01 19.73 0% 0 0% 0 0% 0 0% 0%
20230118 20.06 20.22 20 20.05 0.15% -0.15% 0% 26560 0.5334 27.72 20.08 0% 0 0% 0 0% 0 0% 0%
20230117 20.42 20.57 20 20.02 -2.2% -0.84% 0% 40647 0.8205 41.45 20.19 0% 0 0% 0 0% 0 0% 0%
20230116 20.81 20.98 20.41 20.47 -1.59% -0.53% 0% 46663 0.9605 48.13 20.58 0% 0 0% 0 0% 0 0% 0%
20230113 21.31 21.45 20.8 20.8 -3.35% -0.91% 0% 66919 1.4048 73.36 20.99 0% 0 0% 0 0% 0 0% 0%
20230112 21.36 21.65 21.2 21.52 -1.24% 0.42% 0% 71474 1.5317 85.44 21.43 0% 0 0% 0 0% 0 0% 0%
20230111 20.98 22.6 20.84 21.79 3.81% 1.44% 0% 116944 2.5122 147.92 21.48 0% 0 0% 0 0% 0 0% 0%
20230110 21.58 21.6 20.7 20.99 -2.19% 0.38% 0% 96548 2.0185 130.75 20.91 0% 0 0% 0 0% 0 0% 0%
20230109 20.55 21.48 20.23 21.46 4.43% 2.04% 0% 114476 2.4079 174.1 21.03 0% 0 0% 0 0% 0 0% 0%
20230106 20.18 20.78 20.1 20.55 0.78% 0% 0% 67204 1.3809 111.89 20.55 0% 0 0% 0 0% 0 0% 0%
20230105 20.2 20.99 19.96 20.39 1.95% -0.39% 0% 85168 1.7438 144.51 20.47 0% 0 0% 0 0% 0 0% 0%
20230104 20.36 20.47 19.61 20 -2.3% -0.3% 0% 66341 1.3309 113.31 20.06 0% 0 0% 0 0% 0 0% 0%
20230103 20.12 21.1 20.12 20.47 1.34% -0.24% 0% 61590 1.2637 110.32 20.52 0% 0 0% 0 0% 0 0% 0%
20221230 20.21 20.48 20.04 20.2 -0.1% 0.1% 0% 28353 0.5722 47.47 20.18 0% 0 0% 0 0% 0 0% 0%
20221229 20.33 20.55 20.18 20.22 -1.08% -0.39% 0% 36642 0.7438 57.12 20.3 0% 0 0% 0 0% 0 0% 0%
20221228 20.8 20.95 20.39 20.44 -3.08% -0.78% 0% 57297 1.1804 79.88 20.6 0% 0 0% 0 0% 0 0% 0%
20221227 20.81 21.35 20.45 21.09 1.2% 1.01% 0% 79079 1.6515 103.36 20.88 0% 0 0% 0 0% 0 0% 0%
20221226 20.6 20.96 20.5 20.84 1.17% 0.48% 0% 36913 0.7657 45.48 20.74 0% 0 0% 0 0% 0 0% 0%
20221223 20.01 20.62 20 20.6 1.48% 0.78% 0% 51199 1.0467 56.47 20.44 0% 0 0% 0 0% 0 0% 0%
20221222 20.94 21.3 20.25 20.3 -3.79% -1.88% 0% 53938 1.1162 55.12 20.69 0% 0 0% 0 0% 0 0% 0%
20221221 21.6 21.68 20.74 21.1 -2.5% -0.19% 0% 67957 1.4363 63.29 21.14 0% 0 0% 0 0% 0 0% 0%
20221220 21.55 22.1 21.5 21.64 -1.23% -0.14% 0% 48822 1.0582 39.78 21.67 0% 0 0% 0 0% 0 0% 0%
20221219 22.69 23.05 21.82 21.91 -2.45% -2.23% 0% 84480 1.8929 61.6 22.41 0% 0 0% 0 0% 0 0% 0%
20221216 22.36 22.89 22.3 22.46 -0.8% -0.31% 0% 62047 1.3982 41.62 22.53 0% 0 0% 0 0% 0 0% 0%
20221215 23.45 23.59 22.52 22.64 -5.11% -0.18% 0% 107377 2.4358 66.91 22.68 0% 0 0% 0 0% 0 0% 0%
20221214 23.43 24.18 23.12 23.86 0.63% 0.89% 0% 97663 2.3096 57.62 23.65 0% 0 0% 0 0% 0 0% 0%
20221213 24.77 24.86 23.43 23.71 -5.27% -1.41% 0% 103824 2.4969 54.73 24.05 0% 0 0% 0 0% 0 0% 0%
20221212 24.85 25.04 24 25.03 1.62% 2.2% 0% 97633 2.3914 46.01 24.49 0% 0 0% 0 0% 0 0% 0%
20221209 24.76 25.64 24.4 24.63 -1.91% -0.77% 0% 108700 2.6979 48.16 24.82 0% 0 0% 0 0% 0 0% 0%
20221208 24.46 26.23 24.46 25.11 -0.95% -1.37% 0% 135406 3.4476 58.01 25.46 0% 0 0% 0 0% 0 0% 0%
20221207 27.59 27.59 25.3 25.35 -7.92% -2.65% 0% 202666 5.2768 83.25 26.04 0% 0 0% 0 0% 0 0% 0%
20221206 26.51 27.56 26.11 27.53 2.92% 1.74% 0% 186675 5.0516 79.94 27.06 0% 0 0% 0 0% 0 0% 0%
20221205 26.05 27.55 26.04 26.75 1.71% -0.22% 0% 177253 4.7514 77.2 26.81 0% 0 0% 0 0% 0 0% 0%
20221202 25.75 26.88 25.58 26.3 0.31% -0.08% 0% 161100 4.2401 71.67 26.32 0% 0 0% 0 0% 0 0% 0%
20221201 26 27.23 24.82 26.22 -4.93% 1.24% 0% 224162 5.8053 98.12 25.9 0% 0 0% 0 0% 0 0% 0%
20221130 26.35 29.49 26.01 27.58 2.41% -1.18% 0% 294515 8.2208 137.99 27.91 0% 0 0% 0 0% 0 0% 0%
20221129 28.06 29.59 25.72 26.93 -1.39% -0.22% 0% 327508 8.8382 158.19 26.99 0% 0 0% 0 0% 0 0% 0%
20221128 24.75 27.31 23.5 27.31 9.99% 7.1% 0% 253040 6.4517 130.89 25.5 0% 0 0% 0 0% 0 0% 0%
20221125 21.7 24.83 21.7 24.83 10.01% 5.3% 0% 258425 6.0936 132.92 23.58 0% 0 0% 0 0% 0 0% 0%
20221124 23.68 24.5 22.11 22.57 -1.53% -2.92% 0% 318430 7.402 172.51 23.25 0% 0 0% 0 0% 0 0% 0%
20221123 20.38 22.92 20.3 22.92 9.98% 2.14% 0% 221842 4.9776 128.94 22.44 0% 0 0% 0 0% 0 0% 0%
20221122 20.48 21.88 20.48 20.84 0.68% -1.74% 0% 151793 3.2199 82.74 21.21 0% 0 0% 0 0% 0 0% 0%
20221121 20.41 20.94 19.88 20.7 -0.86% 1.17% 0% 115826 2.3701 54.71 20.46 0% 0 0% 0 0% 0 0% 0%
20221118 21.38 22.3 20.75 20.88 -3.96% -2.43% 0% 195805 4.1898 91.64 21.4 0% 0 0% 0 0% 0 0% 0%
20221117 21.3 24 21 21.74 -1.67% -2.9% 0% 274906 6.1548 128.94 22.39 0% 0 0% 0 0% 0 0% 0%
20221116 20.21 22.11 20.19 22.11 10% 4.39% 0% 205795 4.3596 89.26 21.18 0% 0 0% 0 0% 0 0% 0%
20221115 20 20.17 19.79 20.1 -1.03% 0.65% 0% 100500 2.0069 44.85 19.97 0% 0 0% 0 0% 0 0% 0%
20221114 19.8 20.45 19.31 20.31 2.78% 1.65% 0% 138414 2.7662 64.76 19.98 0% 0 0% 0 0% 0 0% 0%
20221111 20.41 20.61 19.66 19.76 -2.95% -0.95% 0% 140147 2.7962 62.9 19.95 0% 0 0% 0 0% 0 0% 0%
20221110 19.74 20.59 19.58 20.36 -0.29% 0.79% 0% 147604 2.981 64.32 20.2 0% 0 0% 0 0% 0 0% 0%
20221109 21 21.36 20.42 20.42 -10% -0.92% 0% 257252 5.3032 108.41 20.61 0% 0 0% 0 0% 0 0% 0%
20221108 22.8 24.19 22 22.69 3.18% -2.03% 0% 334776 7.752 159.23 23.16 0% 0 0% 0 0% 0 0% 0%
20221107 19.5 21.99 19.2 21.99 10.01% 5.22% 0% 215762 4.5089 103.24 20.9 0% 0 0% 0 0% 0 0% 0%
20221104 19.51 22.23 19.12 19.99 -2.39% -1.72% 0% 289196 5.8828 133.68 20.34 0% 0 0% 0 0% 0 0% 0%
20221103 20.48 20.48 19.11 20.48 9.99% 1.69% 0% 331351 6.6737 169.8 20.14 0% 0 0% 0 0% 0 0% 0%
20221102 18.62 18.62 18.62 18.62 9.98% 0% 0% 8019 0.1493 7.79 18.62 0% 0 0% 0 0% 0 0% 0%
20221101 16.93 16.93 16.93 16.93 10.01% 0% 0% 2221 0.0376 0.98 16.93 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