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工大301197
    4. 返回上一页 刷新
股票代码（例：sz301197）       235条   (进入N工大股票专站) N工大股票成本分析
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 20.67 20.8 20.57 20.67 0.24% -0.1% 0% 8433 0.1745 68.16 20.69 0% 0 0% 0 0% 0 0% 0%
20230927 20.42 20.66 20.09 20.62 0.15% 0.63% 0% 12208 0.2501 95.05 20.49 0% 0 0% 0 0% 0 0% 0%
20230926 20.35 20.7 20.17 20.59 1.13% 0.44% 0% 13972 0.2864 110.41 20.5 0% 0 0% 0 0% 0 0% 0%
20230925 20.26 20.59 20.07 20.36 0.49% 0.1% 0% 11201 0.2278 92.93 20.34 0% 0 0% 0 0% 0 0% 0%
20230922 19.67 20.33 19.53 20.26 2.48% 1.2% 0% 12884 0.258 107.64 20.02 0% 0 0% 0 0% 0 0% 0%
20230921 19.7 19.95 19.43 19.77 0.36% 0.2% 0% 9799 0.1933 84.8 19.73 0% 0 0% 0 0% 0 0% 0%
20230920 19.92 20.27 19.65 19.7 -2.09% -1.05% 0% 11579 0.2305 99.41 19.91 0% 0 0% 0 0% 0 0% 0%
20230919 20.42 20.45 19.97 20.12 -1.9% 0% 0% 10766 0.2166 93.83 20.12 0% 0 0% 0 0% 0 0% 0%
20230918 19.82 20.97 19.67 20.51 2.14% 0.05% 0% 17845 0.3658 162.68 20.5 0% 0 0% 0 0% 0 0% 0%
20230915 20.03 20.29 19.81 20.08 0.55% 0.3% 0% 8165 0.1635 76.97 20.02 0% 0 0% 0 0% 0 0% 0%
20230914 20.38 20.45 19.8 19.97 -1.92% -0.2% 0% 11808 0.2363 106.56 20.01 0% 0 0% 0 0% 0 0% 0%
20230913 20.92 20.92 20.17 20.36 -2.12% -0.29% 0% 9661 0.1973 87.46 20.42 0% 0 0% 0 0% 0 0% 0%
20230912 20.68 20.88 20.6 20.8 0.34% 0.19% 0% 6945 0.1442 57.63 20.76 0% 0 0% 0 0% 0 0% 0%
20230911 20.69 20.88 20.39 20.73 0.88% 0.24% 0% 8018 0.1658 58.02 20.68 0% 0 0% 0 0% 0 0% 0%
20230908 20.23 20.58 20.23 20.55 0.83% 0.54% 0% 6814 0.1393 46.73 20.44 0% 0 0% 0 0% 0 0% 0%
20230907 20.79 20.83 20.32 20.38 -1.55% -0.92% 0% 10743 0.221 70.27 20.57 0% 0 0% 0 0% 0 0% 0%
20230906 20.49 20.76 20.38 20.7 1.12% 0.29% 0% 10025 0.2069 61.76 20.64 0% 0 0% 0 0% 0 0% 0%
20230905 20.85 20.85 20.46 20.47 -1.16% -0.68% 0% 7954 0.1639 48.94 20.61 0% 0 0% 0 0% 0 0% 0%
20230904 20.59 20.77 20.43 20.71 1.07% 0.58% 0% 11839 0.2438 68.74 20.59 0% 0 0% 0 0% 0 0% 0%
20230901 20.76 21.1 20.41 20.49 -2.24% -0.73% 0% 12657 0.2613 73.56 20.64 0% 0 0% 0 0% 0 0% 0%
20230831 20.96 21.04 20.75 20.96 -0.14% 0.24% 0% 13560 0.2836 78.24 20.91 0% 0 0% 0 0% 0 0% 0%
20230830 20.49 21.15 20.4 20.99 3.2% 0.67% 0% 21798 0.4544 125.38 20.85 0% 0 0% 0 0% 0 0% 0%
20230829 19.42 20.46 19.33 20.34 4.74% 1.04% 0% 23863 0.4804 139.1 20.13 0% 0 0% 0 0% 0 0% 0%
20230828 20.8 20.8 19.42 19.42 -1.52% -3.19% 0% 14350 0.2879 92.56 20.06 0% 0 0% 0 0% 0 0% 0%
20230825 20.58 20.83 19.46 19.72 -4.5% -1.45% 0% 14886 0.2978 101.99 20.01 0% 0 0% 0 0% 0 0% 0%
20230824 21.21 21.55 20.1 20.65 -4.66% -0.48% 0% 20818 0.4319 150.88 20.75 0% 0 0% 0 0% 0 0% 0%
20230823 21.88 21.95 21.62 21.66 -1.14% -0.6% 0% 10004 0.218 81.49 21.79 0% 0 0% 0 0% 0 0% 0%
20230822 21.65 21.95 21.32 21.91 1.25% 1.06% 0% 15736 0.3412 122.01 21.68 0% 0 0% 0 0% 0 0% 0%
20230821 21.55 22 21.55 21.64 0.65% -0.51% 0% 10775 0.2344 73.12 21.75 0% 0 0% 0 0% 0 0% 0%
20230818 21.47 21.91 21.38 21.5 0.05% -0.69% 0% 15133 0.3277 95.36 21.65 0% 0 0% 0 0% 0 0% 0%
20230817 21.05 21.52 20.83 21.49 2.04% 0.75% 0% 13266 0.2829 77.7 21.33 0% 0 0% 0 0% 0 0% 0%
20230816 21.15 21.35 21.05 21.06 -1.13% -0.66% 0% 8227 0.1744 45.85 21.2 0% 0 0% 0 0% 0 0% 0%
20230815 21.46 21.47 21.12 21.3 -0.75% 0.28% 0% 8080 0.1716 39.64 21.24 0% 0 0% 0 0% 0 0% 0%
20230814 21.1 21.47 20.95 21.46 1.9% 0.99% 0% 10866 0.2309 51.85 21.25 0% 0 0% 0 0% 0 0% 0%
20230811 21.42 21.48 21.03 21.06 -1.68% -0.71% 0% 11771 0.2497 53.81 21.21 0% 0 0% 0 0% 0 0% 0%
20230810 21.08 21.49 20.88 21.42 1.66% 0.56% 0% 11997 0.2555 46.5 21.3 0% 0 0% 0 0% 0 0% 0%
20230809 21.35 21.42 21 21.07 -2% -0.43% 0% 16313 0.3452 56.59 21.16 0% 0 0% 0 0% 0 0% 0%
20230808 21 21.94 20.99 21.5 -3.76% 0.56% 0% 36204 0.774 110.91 21.38 0% 0 0% 0 0% 0 0% 0%
20230807 23 23 22.33 22.34 -3.29% -1.19% 0% 21182 0.479 73.97 22.61 0% 0 0% 0 0% 0 0% 0%
20230804 23.37 23.89 23.09 23.1 -1.11% -1.66% 0% 22611 0.5311 86.41 23.49 0% 0 0% 0 0% 0 0% 0%
20230803 23.1 23.95 23 23.36 -0.93% -0.38% 0% 19190 0.45 76.49 23.45 0% 0 0% 0 0% 0 0% 0%
20230802 22.82 24.42 22.72 23.58 1.99% 0.43% 0% 29693 0.6972 121.13 23.48 0% 0 0% 0 0% 0 0% 0%
20230801 22.78 23.4 22.77 23.12 0.78% 0.22% 0% 12361 0.2852 53.39 23.07 0% 0 0% 0 0% 0 0% 0%
20230731 23.1 23.17 22.73 22.94 -1.59% 0% 0% 17827 0.4089 76.81 22.94 0% 0 0% 0 0% 0 0% 0%
20230728 24.29 24.59 22.72 23.31 -5.24% -0.26% 0% 33721 0.7879 149.8 23.37 0% 0 0% 0 0% 0 0% 0%
20230727 24.44 25.08 24.22 24.6 -2.26% 0.45% 0% 35243 0.8632 181.1 24.49 0% 0 0% 0 0% 0 0% 0%
20230726 23.5 25.5 23.37 25.17 6.7% 1.7% 0% 59636 1.4761 358.35 24.75 0% 0 0% 0 0% 0 0% 0%
20230725 23.1 23.59 23.1 23.59 2.48% 1.07% 0% 9801 0.2288 78.83 23.34 0% 0 0% 0 0% 0 0% 0%
20230724 22.83 23.16 22.81 23.02 0% 0.09% 0% 4930 0.1134 38.1 23 0% 0 0% 0 0% 0 0% 0%
20230721 23 23.28 22.7 23.02 -0.78% 0.31% 0% 7489 0.1719 58.39 22.95 0% 0 0% 0 0% 0 0% 0%
20230720 23.98 23.98 23.18 23.2 -2.15% -1.28% 0% 7212 0.1695 59.63 23.5 0% 0 0% 0 0% 0 0% 0%
20230719 23.85 23.89 23.56 23.71 0.34% 0.08% 0% 7028 0.1665 62.41 23.69 0% 0 0% 0 0% 0 0% 0%
20230718 23.85 23.96 23.52 23.63 -1.13% -0.21% 0% 8746 0.2071 80.24 23.68 0% 0 0% 0 0% 0 0% 0%
20230717 23.68 24.35 23.62 23.9 0.42% -0.42% 0% 12118 0.2908 118.02 24 0% 0 0% 0 0% 0 0% 0%
20230714 23.52 23.94 23.23 23.9 1.83% 0.72% 0% 12308 0.2921 125.83 23.73 0% 0 0% 0 0% 0 0% 0%
20230713 23.16 23.57 23 23.47 2.04% 0.56% 0% 9581 0.2236 98.42 23.34 0% 0 0% 0 0% 0 0% 0%
20230712 23.04 23.52 22.8 23 -1.12% -0.56% 0% 11909 0.2755 94.84 23.13 0% 0 0% 0 0% 0 0% 0%
20230711 22.92 23.86 22.9 23.26 1.48% -0.39% 0% 14551 0.3398 148.81 23.35 0% 0 0% 0 0% 0 0% 0%
20230710 22.88 23.17 22.72 22.92 0.48% -0.26% 0% 5521 0.1269 45.07 22.98 0% 0 0% 0 0% 0 0% 0%
20230707 23.12 23.14 22.66 22.81 -1.34% -0.22% 0% 7542 0.1724 54.3 22.86 0% 0 0% 0 0% 0 0% 0%
20230706 23.42 23.57 23.05 23.12 -1.24% -0.39% 0% 6574 0.1526 57.84 23.21 0% 0 0% 0 0% 0 0% 0%
20230705 24.06 24.06 23.37 23.41 -1.8% -0.76% 0% 8360 0.1972 51.35 23.59 0% 0 0% 0 0% 0 0% 0%
20230704 23.71 24.29 23.61 23.84 0.13% 0.29% 0% 6314 0.1501 40.47 23.77 0% 0 0% 0 0% 0 0% 0%
20230703 24.1 24.5 23.68 23.81 -1.2% -0.38% 0% 8501 0.2032 53 23.9 0% 0 0% 0 0% 0 0% 0%
20230630 24 24.25 23.7 24.1 1.13% 0.21% 0% 10376 0.2495 64.54 24.05 0% 0 0% 0 0% 0 0% 0%
20230629 23.24 23.89 23 23.83 3.61% 1.06% 0% 11499 0.2712 69.58 23.58 0% 0 0% 0 0% 0 0% 0%
20230628 23.49 23.49 22.35 23 -1.63% 1.05% 0% 11070 0.252 64.41 22.76 0% 0 0% 0 0% 0 0% 0%
20230627 23.3 23.44 22.81 23.38 1.04% 0.86% 0% 8636 0.2002 50.91 23.18 0% 0 0% 0 0% 0 0% 0%
20230626 24.16 24.67 23 23.14 -5.28% -1.91% 0% 18166 0.4285 104.62 23.59 0% 0 0% 0 0% 0 0% 0%
20230621 25.09 25.2 24.4 24.43 -2.63% -0.85% 0% 14702 0.3623 85.15 24.64 0% 0 0% 0 0% 0 0% 0%
20230620 25 25.41 24.92 25.09 -0.52% -0.12% 0% 17252 0.4334 100.56 25.12 0% 0 0% 0 0% 0 0% 0%
20230619 24.31 25.8 24.31 25.22 4.39% -0.43% 0% 37729 0.9555 215.96 25.33 0% 0 0% 0 0% 0 0% 0%
20230616 23.81 24.23 23.71 24.16 0.75% 0.46% 0% 11528 0.2773 68.37 24.05 0% 0 0% 0 0% 0 0% 0%
20230615 23.99 24.12 23.74 23.98 -0.62% 0.29% 0% 9711 0.2322 48.5 23.91 0% 0 0% 0 0% 0 0% 0%
20230614 24.1 24.68 24.04 24.13 -0.29% -0.45% 0% 11192 0.2713 56.49 24.24 0% 0 0% 0 0% 0 0% 0%
20230613 23.92 24.28 23.68 24.2 1.64% 0.88% 0% 10549 0.2531 52.56 23.99 0% 0 0% 0 0% 0 0% 0%
20230612 23.99 24.07 23.55 23.81 -0.63% 0.29% 0% 9315 0.2211 44.83 23.74 0% 0 0% 0 0% 0 0% 0%
20230609 23.6 24.34 23.59 23.96 0.8% -0.25% 0% 14191 0.3408 68.01 24.02 0% 0 0% 0 0% 0 0% 0%
20230608 25.01 25.2 23.72 23.77 -4.92% -2.02% 0% 24474 0.5937 115.79 24.26 0% 0 0% 0 0% 0 0% 0%
20230607 24.5 25.33 24.5 25 2.29% 0.24% 0% 17044 0.4251 82.8 24.94 0% 0 0% 0 0% 0 0% 0%
20230606 25.48 25.51 24.35 24.44 -4.75% -1.37% 0% 22460 0.5566 104.07 24.78 0% 0 0% 0 0% 0 0% 0%
20230605 25.31 25.69 25.02 25.66 0.63% 1.18% 0% 23748 0.6023 107.72 25.36 0% 0 0% 0 0% 0 0% 0%
20230602 24.34 26.1 24.13 25.5 5.33% 0.51% 0% 39653 1.0061 179.11 25.37 0% 0 0% 0 0% 0 0% 0%
20230601 24.12 24.48 24.12 24.21 -0.08% -0.37% 0% 10367 0.2519 44.12 24.3 0% 0 0% 0 0% 0 0% 0%
20230531 24.48 24.75 24.2 24.23 -1.9% -0.78% 0% 12189 0.2976 44.8 24.42 0% 0 0% 0 0% 0 0% 0%
20230530 25.01 25.08 24.32 24.7 -1% 0.57% 0% 16350 0.4016 51.36 24.56 0% 0 0% 0 0% 0 0% 0%
20230529 25.18 25.52 24.9 24.95 -0.95% -0.76% 0% 13958 0.3509 39.83 25.14 0% 0 0% 0 0% 0 0% 0%
20230526 25.66 26.05 25.03 25.19 -0.98% -1.06% 0% 18425 0.4691 53.4 25.46 0% 0 0% 0 0% 0 0% 0%
20230525 25.41 25.76 24.76 25.44 0.12% 1.23% 0% 23260 0.5846 69.32 25.13 0% 0 0% 0 0% 0 0% 0%
20230524 25.41 25.96 25.35 25.41 -2.12% -0.66% 0% 24813 0.6347 79.03 25.58 0% 0 0% 0 0% 0 0% 0%
20230523 25.7 26.8 25.52 25.96 0.27% -1.07% 0% 30578 0.8023 103.55 26.24 0% 0 0% 0 0% 0 0% 0%
20230522 26.28 26.28 25.58 25.89 -2.01% -0.04% 0% 24424 0.6326 87.39 25.9 0% 0 0% 0 0% 0 0% 0%
20230519 26.21 26.9 26.17 26.42 -0.23% -0.26% 0% 25697 0.6806 98.26 26.49 0% 0 0% 0 0% 0 0% 0%
20230518 26.84 26.96 26.02 26.48 -3.36% 0.27% 0% 45472 1.2011 176.23 26.41 0% 0 0% 0 0% 0 0% 0%
20230517 25.85 27.55 25.37 27.4 4.94% 1.59% 0% 70466 1.9006 333.4 26.97 0% 0 0% 0 0% 0 0% 0%
20230516 24.38 26.6 24 26.11 6.88% 2.07% 0% 54343 1.3901 355.25 25.58 0% 0 0% 0 0% 0 0% 0%
20230515 24.27 24.88 24.17 24.43 0.83% -0.08% 0% 13455 0.329 121.53 24.45 0% 0 0% 0 0% 0 0% 0%
20230510 23.91 24.17 23.72 23.95 0.17% -0.08% 0% 5341 0.128 44.13 23.97 0% 0 0% 0 0% 0 0% 0%
20230509 24.15 24.79 23.78 23.91 -2.29% -0.5% 0% 8102 0.1947 71.42 24.03 0% 0 0% 0 0% 0 0% 0%
20230508 24.3 24.78 23.84 24.47 1.62% 0.7% 0% 14746 0.3583 125.96 24.3 0% 0 0% 0 0% 0 0% 0%
20230505 23.85 24.11 23.41 24.08 1.3% 0.84% 0% 12203 0.2914 102.95 23.88 0% 0 0% 0 0% 0 0% 0%
20230504 23.7 24.5 23.55 23.77 -0.5% -0.25% 0% 12890 0.3072 102.86 23.83 0% 0 0% 0 0% 0 0% 0%
20230428 21.65 24.04 21.62 23.89 10.6% 3.2% 0% 23892 0.5531 180.78 23.15 0% 0 0% 0 0% 0 0% 0%
20230427 21.69 21.88 21.57 21.6 -1.01% -0.55% 0% 3711 0.0806 25.02 21.72 0% 0 0% 0 0% 0 0% 0%
20230426 21.64 21.98 21.51 21.82 0.83% 0.05% 0% 4705 0.1026 28.61 21.81 0% 0 0% 0 0% 0 0% 0%
20230425 22.39 22.55 21.23 21.64 -3.82% -0.82% 0% 8308 0.1813 46.31 21.82 0% 0 0% 0 0% 0 0% 0%
20230424 22.7 22.84 22.28 22.5 -0.44% -0.31% 0% 6021 0.1359 33.38 22.57 0% 0 0% 0 0% 0 0% 0%
20230421 23.69 23.86 22.53 22.6 -4.32% -2.04% 0% 13673 0.3154 66.79 23.07 0% 0 0% 0 0% 0 0% 0%
20230420 24.1 24.27 23.58 23.62 -2.6% -0.8% 0% 12872 0.3065 66.76 23.81 0% 0 0% 0 0% 0 0% 0%
20230419 24.2 24.67 24.03 24.25 -1.22% -0.33% 0% 13844 0.3368 76.04 24.33 0% 0 0% 0 0% 0 0% 0%
20230418 24.24 24.94 23.88 24.55 1.53% 0.2% 0% 18210 0.4461 103.33 24.5 0% 0 0% 0 0% 0 0% 0%
20230417 24.65 24.73 23.91 24.18 -2.7% -0.04% 0% 15923 0.3851 91.63 24.19 0% 0 0% 0 0% 0 0% 0%
20230414 24.39 25.07 23.9 24.85 2.64% 0.77% 0% 29121 0.7181 177 24.66 0% 0 0% 0 0% 0 0% 0%
20230413 24.39 25 24.02 24.21 -0.57% -1.06% 0% 17865 0.4372 123.04 24.47 0% 0 0% 0 0% 0 0% 0%
20230412 23.53 24.4 23.26 24.35 3.44% 1.25% 0% 17839 0.4291 129.2 24.05 0% 0 0% 0 0% 0 0% 0%
20230411 23.8 23.98 23.15 23.54 -1.59% 0.21% 0% 13847 0.3253 96.28 23.49 0% 0 0% 0 0% 0 0% 0%
20230410 23.2 24.98 22.91 23.92 3.55% -0.13% 0% 31575 0.7563 204.47 23.95 0% 0 0% 0 0% 0 0% 0%
20230407 23.1 23.48 22.86 23.1 -0.35% 0.35% 0% 8042 0.1851 59.1 23.02 0% 0 0% 0 0% 0 0% 0%
20230406 23.24 23.45 23.02 23.18 -0.73% -0.17% 0% 5783 0.1343 40.84 23.22 0% 0 0% 0 0% 0 0% 0%
20230404 23.81 23.9 23.05 23.35 -2.18% -0.43% 0% 9329 0.2188 59.74 23.45 0% 0 0% 0 0% 0 0% 0%
20230403 23.1 24.23 23.06 23.87 2.98% 0.89% 0% 13176 0.3118 85.55 23.66 0% 0 0% 0 0% 0 0% 0%
20230331 23.3 23.46 22.94 23.18 -0.69% 0.3% 0% 10374 0.2397 67.77 23.11 0% 0 0% 0 0% 0 0% 0%
20230330 24 24 23.24 23.34 -2.47% -0.51% 0% 9411 0.2208 57.89 23.46 0% 0 0% 0 0% 0 0% 0%
20230329 24.3 24.38 23.66 23.93 -0.71% 0.04% 0% 8621 0.2062 53.07 23.92 0% 0 0% 0 0% 0 0% 0%
20230328 25.08 25.12 23.97 24.1 -4.55% -1.11% 0% 19486 0.4748 122.92 24.37 0% 0 0% 0 0% 0 0% 0%
20230327 24.5 25.26 24.3 25.25 3.61% 1.73% 0% 26181 0.6497 180.01 24.82 0% 0 0% 0 0% 0 0% 0%
20230324 24.5 24.5 24.1 24.37 -0.53% 0.16% 0% 9193 0.2237 65.44 24.33 0% 0 0% 0 0% 0 0% 0%
20230323 24.29 24.59 24.06 24.5 0.16% 0.66% 0% 14151 0.3445 80.3 24.34 0% 0 0% 0 0% 0 0% 0%
20230322 23.68 24.5 23.46 24.46 3.69% 0.7% 0% 21551 0.5235 136.77 24.29 0% 0 0% 0 0% 0 0% 0%
20230321 23.25 23.6 22.85 23.59 2.39% 0.94% 0% 8978 0.2098 56.44 23.37 0% 0 0% 0 0% 0 0% 0%
20230320 23.65 23.82 22.96 23.04 -2.54% -0.56% 0% 9724 0.2253 59.22 23.17 0% 0 0% 0 0% 0 0% 0%
20230317 22.88 24.09 22.88 23.64 3.32% 0.04% 0% 21915 0.5179 132.08 23.63 0% 0 0% 0 0% 0 0% 0%
20230316 23.31 23.47 22.7 22.88 -2.68% -0.61% 0% 12809 0.2949 72.88 23.02 0% 0 0% 0 0% 0 0% 0%
20230315 23.9 23.9 23.38 23.51 -1.14% -0.25% 0% 8298 0.1956 45.8 23.57 0% 0 0% 0 0% 0 0% 0%
20230314 23.97 24.15 23.46 23.78 -1.29% 0.21% 0% 10119 0.2401 53.12 23.73 0% 0 0% 0 0% 0 0% 0%
20230313 24.24 24.47 23.51 24.09 -1.27% 0.88% 0% 19733 0.4712 93.18 23.88 0% 0 0% 0 0% 0 0% 0%
20230310 24.16 25.17 24.01 24.4 0.87% -1.21% 0% 27667 0.6834 129.26 24.7 0% 0 0% 0 0% 0 0% 0%
20230309 24.14 24.28 23.83 24.19 0.25% 0.54% 0% 12291 0.2957 62.09 24.06 0% 0 0% 0 0% 0 0% 0%
20230308 23.45 24.2 23.35 24.13 2.94% 0.71% 0% 17221 0.4126 88.92 23.96 0% 0 0% 0 0% 0 0% 0%
20230307 23.63 23.88 23.4 23.44 -0.8% -1.01% 0% 12186 0.2886 64.89 23.68 0% 0 0% 0 0% 0 0% 0%
20230306 23.46 23.78 23.26 23.63 0.34% 0.08% 0% 14546 0.3434 77.1 23.61 0% 0 0% 0 0% 0 0% 0%
20230303 24.48 24.66 23.55 23.55 -2.12% -2.36% 0% 26696 0.6439 150.44 24.12 0% 0 0% 0 0% 0 0% 0%
20230302 23.7 24.06 23.61 24.06 1.65% 0.67% 0% 21406 0.5116 131.64 23.9 0% 0 0% 0 0% 0 0% 0%
20230301 23.75 23.86 23.53 23.67 -1.13% 0.08% 0% 18120 0.4285 114.51 23.65 0% 0 0% 0 0% 0 0% 0%
20230228 23.32 24.18 23.32 23.94 2.92% 0.42% 0% 32480 0.7744 219.28 23.84 0% 0 0% 0 0% 0 0% 0%
20230227 22.59 23.78 22.44 23.26 2.69% -0.39% 0% 30080 0.7023 237.42 23.35 0% 0 0% 0 0% 0 0% 0%
20230224 22.62 22.77 22.41 22.65 0.31% 0.18% 0% 6806 0.1539 59.5 22.61 0% 0 0% 0 0% 0 0% 0%
20230223 22.89 22.89 22.45 22.58 -0.75% -0.13% 0% 6960 0.1574 57.13 22.61 0% 0 0% 0 0% 0 0% 0%
20230222 22.63 22.85 22.32 22.75 0.62% 0.57% 0% 9949 0.225 71.76 22.62 0% 0 0% 0 0% 0 0% 0%
20230221 22.16 22.66 22.1 22.61 2.17% 0.85% 0% 13266 0.2974 93.39 22.42 0% 0 0% 0 0% 0 0% 0%
20230220 22.04 22.26 21.78 22.13 0.45% 0.77% 0% 7342 0.1612 49.6 21.96 0% 0 0% 0 0% 0 0% 0%
20230217 22.23 22.47 22 22.03 -0.68% -0.81% 0% 10909 0.2423 67.45 22.21 0% 0 0% 0 0% 0 0% 0%
20230216 22.88 22.95 22 22.18 -3.06% -1.68% 0% 15732 0.3549 99.08 22.56 0% 0 0% 0 0% 0 0% 0%
20230215 22.7 22.96 22.67 22.88 0.79% 0.18% 0% 9645 0.2203 64.35 22.84 0% 0 0% 0 0% 0 0% 0%
20230214 22.97 23.01 22.66 22.7 -0.92% -0.35% 0% 9046 0.2061 58.89 22.78 0% 0 0% 0 0% 0 0% 0%
20230213 23.09 23.09 22.66 22.91 -0.43% 0.48% 0% 14500 0.3306 96.13 22.8 0% 0 0% 0 0% 0 0% 0%
20230210 22.79 23.15 22.79 23.01 -0.13% 0.26% 0% 14021 0.3218 98.52 22.95 0% 0 0% 0 0% 0 0% 0%
20230209 22.13 23.07 22.04 23.04 2.13% 1.32% 0% 23975 0.5451 177.93 22.74 0% 0 0% 0 0% 0 0% 0%
20230208 22.67 23.19 22.41 22.56 -0.7% -1.14% 0% 11994 0.2737 104.37 22.82 0% 0 0% 0 0% 0 0% 0%
20230207 22.85 23.04 22.52 22.72 -1.43% 0.22% 0% 15976 0.3621 147.87 22.67 0% 0 0% 0 0% 0 0% 0%
20230206 22.3 23.15 22.11 23.05 3.69% 1.63% 0% 22052 0.5002 231.59 22.68 0% 0 0% 0 0% 0 0% 0%
20230203 22.31 22.45 22.06 22.23 0.23% -0.13% 0% 10123 0.2253 127.95 22.26 0% 0 0% 0 0% 0 0% 0%
20230202 22.16 22.48 22.03 22.18 -0.89% -0.45% 0% 8980 0.2001 127.83 22.28 0% 0 0% 0 0% 0 0% 0%
20230201 21.88 22.46 21.72 22.38 2.47% 1.82% 0% 13365 0.2938 206.94 21.98 0% 0 0% 0 0% 0 0% 0%
20230131 21.64 21.93 21.45 21.84 0.92% 0.55% 0% 6792 0.1475 118.44 21.72 0% 0 0% 0 0% 0 0% 0%
20230130 21.6 21.7 21.51 21.64 1.22% 0.14% 0% 7336 0.1585 137.83 21.61 0% 0 0% 0 0% 0 0% 0%
20230120 21.37 21.61 21.24 21.38 0.47% -0.05% 0% 5969 0.1277 118.81 21.39 0% 0 0% 0 0% 0 0% 0%
20230119 21.18 21.39 20.9 21.28 0.47% 0.09% 0% 5676 0.1207 60.91 21.26 0% 0 0% 0 0% 0 0% 0%
20230118 20.82 21.25 20.8 21.18 1.53% 0.38% 0% 4712 0.0994 99.15 21.1 0% 0 0% 0 0% 0 0% 0%
20230117 21 21.13 20.81 20.86 -1% -0.43% 0% 4072 0.0853 85.76 20.95 0% 0 0% 0 0% 0 0% 0%
20230116 20.62 21.2 20.53 21.07 1.94% 0.29% 0% 5235 0.11 106.47 21.01 0% 0 0% 0 0% 0 0% 0%
20230113 20.74 20.86 20.53 20.67 0.1% 0.19% 0% 2729 0.0563 56.88 20.63 0% 0 0% 0 0% 0 0% 0%
20230112 20.7 20.83 20.51 20.65 0% -0.29% 0% 3858 0.0799 79.31 20.71 0% 0 0% 0 0% 0 0% 0%
20230111 21.21 21.25 20.43 20.65 -2.64% -0.53% 0% 6565 0.1363 125.85 20.76 0% 0 0% 0 0% 0 0% 0%
20230110 21.35 21.35 21.16 21.21 -0.33% -0.05% 0% 2550 0.0541 52.64 21.22 0% 0 0% 0 0% 0 0% 0%
20230109 21.11 21.3 21.08 21.28 0.85% 0.33% 0% 4461 0.0946 89.2 21.21 0% 0 0% 0 0% 0 0% 0%
20230106 21.28 21.29 21.01 21.1 -0.47% -0.28% 0% 4097 0.0867 79.73 21.16 0% 0 0% 0 0% 0 0% 0%
20230105 21.1 21.28 20.92 21.2 0.28% 0.38% 0% 4484 0.0947 84.8 21.12 0% 0 0% 0 0% 0 0% 0%
20230104 21.08 21.29 20.98 21.14 0.28% 0.05% 0% 4571 0.0966 86.39 21.13 0% 0 0% 0 0% 0 0% 0%
20230103 20.36 21.09 20.36 21.08 2.88% 1.25% 0% 5765 0.12 106.79 20.82 0% 0 0% 0 0% 0 0% 0%
20221230 20.54 20.79 20.42 20.49 0.15% 0% 0% 3544 0.0726 48.56 20.49 0% 0 0% 0 0% 0 0% 0%
20221229 20.64 20.8 20.35 20.46 -0.87% -0.97% 0% 3436 0.071 60.02 20.66 0% 0 0% 0 0% 0 0% 0%
20221228 21.26 21.45 20.6 20.64 -3.14% -1.2% 0% 7098 0.1483 120.92 20.89 0% 0 0% 0 0% 0 0% 0%
20221227 21.47 21.65 21.1 21.31 -0.42% -0.19% 0% 3662 0.0782 66.24 21.35 0% 0 0% 0 0% 0 0% 0%
20221226 21.14 21.44 21.13 21.4 1.23% 0.28% 0% 4293 0.0916 71.23 21.34 0% 0 0% 0 0% 0 0% 0%
20221223 21 21.24 20.46 21.14 -0.09% 1.15% 0% 5877 0.1228 91.15 20.9 0% 0 0% 0 0% 0 0% 0%
20221222 21.76 21.96 21.15 21.16 -2.67% -1.63% 0% 5304 0.1141 80.62 21.51 0% 0 0% 0 0% 0 0% 0%
20221221 22.03 22.19 21.7 21.74 -1.72% -0.73% 0% 4420 0.0968 65.47 21.9 0% 0 0% 0 0% 0 0% 0%
20221220 22.31 22.35 22 22.12 -0.36% -0.05% 0% 4149 0.0918 51.2 22.13 0% 0 0% 0 0% 0 0% 0%
20221219 22.75 23.08 22.2 22.2 -2.37% -1.2% 0% 4485 0.1008 52.53 22.47 0% 0 0% 0 0% 0 0% 0%
20221216 23.13 23.3 22.72 22.74 -2.57% -0.79% 0% 5799 0.1329 64.59 22.92 0% 0 0% 0 0% 0 0% 0%
20221215 23.25 23.34 23.03 23.34 0.86% 0.47% 0% 4727 0.1098 47.55 23.23 0% 0 0% 0 0% 0 0% 0%
20221214 23.1 23.18 22.91 23.14 0.87% 0.26% 0% 4532 0.1046 27.58 23.08 0% 0 0% 0 0% 0 0% 0%
20221213 23.49 23.53 22.93 22.94 -1.76% -0.74% 0% 8030 0.1856 51.55 23.11 0% 0 0% 0 0% 0 0% 0%
20221212 23.5 23.67 23.32 23.35 -0.68% -0.09% 0% 6038 0.1411 35.62 23.37 0% 0 0% 0 0% 0 0% 0%
20221209 23.32 23.59 23.18 23.51 0.86% 0.38% 0% 7758 0.1817 38.14 23.42 0% 0 0% 0 0% 0 0% 0%
20221208 23.52 23.74 23.3 23.31 -0.81% -0.43% 0% 7373 0.1726 35.65 23.41 0% 0 0% 0 0% 0 0% 0%
20221207 24.3 24.3 23.45 23.5 -3.05% -1.3% 0% 17200 0.4095 85.78 23.81 0% 0 0% 0 0% 0 0% 0%
20221206 24.26 24.4 24.16 24.24 -0.12% -0.12% 0% 9129 0.2216 48.66 24.27 0% 0 0% 0 0% 0 0% 0%
20221205 24.2 24.49 24.2 24.27 -0.29% -0.16% 0% 10425 0.2534 55.85 24.31 0% 0 0% 0 0% 0 0% 0%
20221202 24.66 24.76 24.34 24.34 -1.38% -0.65% 0% 15682 0.3842 85.59 24.5 0% 0 0% 0 0% 0 0% 0%
20221201 24.6 24.89 24.41 24.68 -1.04% 0.41% 0% 23601 0.5802 131.66 24.58 0% 0 0% 0 0% 0 0% 0%
20221130 24.56 25.5 24.31 24.94 2.09% -0.08% 0% 36885 0.9207 227.09 24.96 0% 0 0% 0 0% 0 0% 0%
20221129 24.5 24.55 24.01 24.43 -0.24% 0.66% 0% 22245 0.5399 158.3 24.27 0% 0 0% 0 0% 0 0% 0%
20221128 23.23 25.28 23 24.49 4.66% 0.33% 0% 38834 0.9479 294.05 24.41 0% 0 0% 0 0% 0 0% 0%
20221125 22.98 23.48 22.77 23.4 1.87% 0.95% 0% 11548 0.2677 99.25 23.18 0% 0 0% 0 0% 0 0% 0%
20221124 22.85 23.28 22.85 22.97 0.53% -0.35% 0% 4689 0.1081 36.52 23.05 0% 0 0% 0 0% 0 0% 0%
20221123 23.27 23.39 22.62 22.85 -2.1% -0.26% 0% 7870 0.1803 51.39 22.91 0% 0 0% 0 0% 0 0% 0%
20221122 23.94 23.94 23.27 23.34 -2.14% -0.98% 0% 8608 0.2029 51.52 23.57 0% 0 0% 0 0% 0 0% 0%
20221121 24 24 23.6 23.85 -0.83% 0.34% 0% 8309 0.1975 47.08 23.77 0% 0 0% 0 0% 0 0% 0%
20221118 24.59 24.88 24.01 24.05 -1.84% -1.76% 0% 11603 0.284 65.76 24.48 0% 0 0% 0 0% 0 0% 0%
20221117 24.53 24.53 24.1 24.5 -0.08% 0.78% 0% 8459 0.2056 47.26 24.31 0% 0 0% 0 0% 0 0% 0%
20221116 24.97 24.97 24.5 24.52 -1.25% -0.61% 0% 10524 0.2596 57.87 24.67 0% 0 0% 0 0% 0 0% 0%
20221115 24.51 24.93 24.51 24.83 1.14% 0.4% 0% 12493 0.309 68.27 24.73 0% 0 0% 0 0% 0 0% 0%
20221114 24.7 24.7 24 24.55 -0.16% 0.74% 0% 14146 0.3448 76.03 24.37 0% 0 0% 0 0% 0 0% 0%
20221111 25.15 25.58 24.57 24.59 -1.76% -1.32% 0% 20583 0.513 114.61 24.92 0% 0 0% 0 0% 0 0% 0%
20221110 24.49 25.64 24.49 25.03 1.42% -0.28% 0% 25761 0.6467 151.27 25.1 0% 0 0% 0 0% 0 0% 0%
20221109 24.68 25.64 24.46 24.68 0.12% -1.28% 0% 24529 0.6132 156.32 25 0% 0 0% 0 0% 0 0% 0%
20221108 24.29 24.65 23.97 24.65 1.94% 1.07% 0% 18429 0.4495 124.89 24.39 0% 0 0% 0 0% 0 0% 0%
20221107 24.18 24.55 24.14 24.18 -0.04% -0.45% 0% 12807 0.3111 92.23 24.29 0% 0 0% 0 0% 0 0% 0%
20221104 24.32 24.34 23.8 24.19 0.79% 0.17% 0% 12746 0.3078 91.87 24.15 0% 0 0% 0 0% 0 0% 0%
20221103 23.72 24.06 23.4 24 1.31% 0.71% 0% 14018 0.334 101.79 23.83 0% 0 0% 0 0% 0 0% 0%
20221102 23.5 23.89 23.5 23.69 0.89% 0.08% 0% 12744 0.3016 95.05 23.67 0% 0 0% 0 0% 0 0% 0%
20221101 22.95 23.53 22.59 23.48 3.85% 1.25% 0% 15443 0.3582 113.11 23.19 0% 0 0% 0 0% 0 0% 0%
20221031 21.8 22.98 21.8 22.61 3.67% 0.18% 0% 15948 0.3599 109.82 22.57 0% 0 0% 0 0% 0 0% 0%
20221028 23.3 23.3 21.76 21.81 -5.54% -2.2% 0% 14150 0.3155 90.8 22.3 0% 0 0% 0 0% 0 0% 0%
20221027 23.6 23.88 23.04 23.09 -2.16% -1.32% 0% 12711 0.2975 85.38 23.4 0% 0 0% 0 0% 0 0% 0%
20221026 23 23.88 23 23.6 1.64% 0.08% 0% 11909 0.2808 78.23 23.58 0% 0 0% 0 0% 0 0% 0%
20221025 24.14 24.14 23.1 23.22 -2.89% -0.98% 0% 9921 0.2326 66.42 23.45 0% 0 0% 0 0% 0 0% 0%
20221024 24.35 24.69 23.79 23.91 -1.52% -1.77% 0% 12303 0.2995 86.74 24.34 0% 0 0% 0 0% 0 0% 0%
20221021 24.31 24.6 23.75 24.28 0.33% 0.25% 0% 10795 0.2615 77 24.22 0% 0 0% 0 0% 0 0% 0%
20221020 24.17 24.39 24.02 24.2 0.92% -0.04% 0% 10546 0.2553 75.83 24.21 0% 0 0% 0 0% 0 0% 0%
20221019 24.49 24.59 23.96 23.98 -2.84% -1.07% 0% 12797 0.3102 93.14 24.24 0% 0 0% 0 0% 0 0% 0%
20221018 24.27 24.84 24.22 24.68 0.04% 0.69% 0% 19200 0.4706 144.38 24.51 0% 0 0% 0 0% 0 0% 0%
20221017 23.66 24.67 23.5 24.67 4.58% 1.27% 0% 22583 0.5502 179.94 24.36 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