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
股票代码(例:sz301323)       81条   (进入新莱福股票专站) 新莱福股票成本分析
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 40.42 41.41 40.38 41.14 1.83% 0.32% 0% 13207 0.5416 81.63 41.01 0% 0 0% 0 0% 0 0% 0%
20230927 40.58 41.18 40.36 40.4 -0.71% -0.83% 0% 12092 0.4926 71.21 40.74 0% 0 0% 0 0% 0 0% 0%
20230926 40.93 41.3 40.16 40.69 -0.9% 0.15% 0% 13761 0.5591 76.54 40.63 0% 0 0% 0 0% 0 0% 0%
20230925 41.68 42.23 40.9 41.06 -2.07% -0.68% 0% 19554 0.8084 107.47 41.34 0% 0 0% 0 0% 0 0% 0%
20230922 41.3 41.98 40.91 41.93 1.26% 0.87% 0% 21214 0.8819 114.05 41.57 0% 0 0% 0 0% 0 0% 0%
20230921 40.75 41.57 40.55 41.41 1.52% 0.46% 0% 17779 0.7328 91.18 41.22 0% 0 0% 0 0% 0 0% 0%
20230920 40.76 41.49 40.5 40.79 0.1% -0.39% 0% 10964 0.449 50.81 40.95 0% 0 0% 0 0% 0 0% 0%
20230919 41.3 41.45 40.58 40.75 -1.19% -0.37% 0% 11257 0.4604 48.11 40.9 0% 0 0% 0 0% 0 0% 0%
20230918 40.72 41.8 40.41 41.24 0.83% -0.15% 0% 14181 0.5857 52.12 41.3 0% 0 0% 0 0% 0 0% 0%
20230915 41.61 41.78 40.79 40.9 -1.23% -0.34% 0% 14213 0.5833 47.31 41.04 0% 0 0% 0 0% 0 0% 0%
20230914 42.32 42.51 41.29 41.41 -2.84% -0.93% 0% 19330 0.8079 57.72 41.8 0% 0 0% 0 0% 0 0% 0%
20230913 43 43.44 42.15 42.62 -1.32% 0.05% 0% 20418 0.8699 54.79 42.6 0% 0 0% 0 0% 0 0% 0%
20230912 43.31 43.8 42.85 43.19 -0.83% -0.25% 0% 17253 0.7471 38.57 43.3 0% 0 0% 0 0% 0 0% 0%
20230911 43.01 43.91 42.67 43.55 0.97% 0.74% 0% 22268 0.9627 41.13 43.23 0% 0 0% 0 0% 0 0% 0%
20230908 44.18 44.62 42.69 43.13 -2.99% -0.6% 0% 26686 1.158 40.18 43.39 0% 0 0% 0 0% 0 0% 0%
20230907 44.3 45.17 44.17 44.46 0.14% -0.63% 0% 32871 1.4708 43.32 44.74 0% 0 0% 0 0% 0 0% 0%
20230906 44.2 44.64 43.66 44.4 -0.45% 0.48% 0% 25288 1.1175 30.14 44.19 0% 0 0% 0 0% 0 0% 0%
20230905 46 46.28 43.8 44.6 -4.07% -0.4% 0% 47155 2.1114 51.53 44.78 0% 0 0% 0 0% 0 0% 0%
20230904 45.56 47.1 45.53 46.49 2.11% 0.3% 0% 36379 1.686 40.5 46.35 0% 0 0% 0 0% 0 0% 0%
20230901 46.61 47.84 45.26 45.53 -2.53% -1.81% 0% 47963 2.2239 53.61 46.37 0% 0 0% 0 0% 0 0% 0%
20230831 47.8 48.41 46.17 46.71 -3.89% -0.79% 0% 56938 2.6808 64.96 47.08 0% 0 0% 0 0% 0 0% 0%
20230830 50.39 53.35 48.31 48.6 -5.59% -3.4% 0% 84944 4.2734 106.01 50.31 0% 0 0% 0 0% 0 0% 0%
20230829 51.33 52.33 48.87 51.48 -3.36% 1.34% 0% 92860 4.7172 125.38 50.8 0% 0 0% 0 0% 0 0% 0%
20230828 49.01 54.73 45.88 53.27 8.94% 4.66% 0% 125396 6.3828 183.68 50.9 0% 0 0% 0 0% 0 0% 0%
20230825 47.5 55 47.13 48.9 -0.2% -4.86% 0% 120982 6.2179 204.49 51.4 0% 0 0% 0 0% 0 0% 0%
20230824 46.11 50.7 43.86 49 0.62% 4.79% 0% 99070 4.6323 182.34 46.76 0% 0 0% 0 0% 0 0% 0%
20230823 45.04 53.78 44.32 48.7 6.87% 0.81% 0% 104624 5.054 226.14 48.31 0% 0 0% 0 0% 0 0% 0%
20230822 44.01 46.84 43.62 45.57 3.83% 0.6% 0% 60179 2.7261 145.82 45.3 0% 0 0% 0 0% 0 0% 0%
20230821 44.06 45 43.82 43.89 0.57% -0.99% 0% 34461 1.5278 84.93 44.33 0% 0 0% 0 0% 0 0% 0%
20230818 42.44 44.86 42.35 43.64 2.25% -0.16% 0% 44511 1.9456 109.96 43.71 0% 0 0% 0 0% 0 0% 0%
20230817 43 43 41.39 42.68 -1.7% 1.35% 0% 39936 1.6818 100.2 42.11 0% 0 0% 0 0% 0 0% 0%
20230816 44.9 46.88 43.34 43.42 -2.3% -3.96% 0% 55972 2.5303 150.88 45.21 0% 0 0% 0 0% 0 0% 0%
20230815 43.1 44.44 43.1 44.44 2.56% 1.23% 0% 41143 1.806 111.21 43.9 0% 0 0% 0 0% 0 0% 0%
20230814 42.85 43.39 41.53 43.33 0.05% 1.48% 0% 27663 1.1812 70.91 42.7 0% 0 0% 0 0% 0 0% 0%
20230811 42.9 43.8 42.8 43.31 0.25% 0% 0% 30362 1.315 79.51 43.31 0% 0 0% 0 0% 0 0% 0%
20230810 42.62 44.26 42.6 43.2 0.09% -0.78% 0% 35662 1.5527 96.93 43.54 0% 0 0% 0 0% 0 0% 0%
20230809 43.43 43.5 42.02 43.16 -1.55% 0.79% 0% 32974 1.4119 90.7 42.82 0% 0 0% 0 0% 0 0% 0%
20230808 42.08 44.3 41.79 43.84 3.08% 1.34% 0% 48357 2.0917 123.65 43.26 0% 0 0% 0 0% 0 0% 0%
20230807 41.98 42.98 41.21 42.53 1.14% 0.76% 0% 30498 1.2872 73.71 42.21 0% 0 0% 0 0% 0 0% 0%
20230804 42.27 42.64 41.62 42.05 -1.08% 0.1% 0% 26567 1.1161 60.62 42.01 0% 0 0% 0 0% 0 0% 0%
20230803 40.58 43.13 39.88 42.51 2.56% 2.04% 0% 41830 1.7427 84.67 41.66 0% 0 0% 0 0% 0 0% 0%
20230802 43 44.35 41.36 41.45 -3.69% -3.45% 0% 50192 2.1547 93.95 42.93 0% 0 0% 0 0% 0 0% 0%
20230801 41.71 43.77 40.89 43.04 2.21% 1.29% 0% 52383 2.2255 86.35 42.49 0% 0 0% 0 0% 0 0% 0%
20230731 42.6 43.14 41.92 42.11 -1.2% -0.87% 0% 25390 1.0785 38.86 42.48 0% 0 0% 0 0% 0 0% 0%
20230728 42.37 43.15 41.51 42.62 0.5% 0.45% 0% 26128 1.1087 33.28 42.43 0% 0 0% 0 0% 0 0% 0%
20230727 42.6 43.23 42.33 42.41 -1.33% -0.84% 0% 25619 1.0958 27.21 42.77 0% 0 0% 0 0% 0 0% 0%
20230726 44.91 45.3 42.6 42.98 -5.25% -1.85% 0% 55663 2.4376 56.73 43.79 0% 0 0% 0 0% 0 0% 0%
20230725 47.26 48 45.3 45.36 -4.12% -2.64% 0% 56060 2.6121 60.01 46.59 0% 0 0% 0 0% 0 0% 0%
20230724 47.05 48.78 46.02 47.31 -1.44% -0.3% 0% 46303 2.197 51.64 47.45 0% 0 0% 0 0% 0 0% 0%
20230721 47.53 50.6 46.79 48 -0.46% -1.64% 0% 66454 3.243 76.05 48.8 0% 0 0% 0 0% 0 0% 0%
20230720 50.27 52.36 48.22 48.22 -4.06% -4.21% 0% 80270 4.0408 95.99 50.34 0% 0 0% 0 0% 0 0% 0%
20230719 47 51.88 45.86 50.26 5.97% 2.28% 0% 100426 4.9354 123.46 49.14 0% 0 0% 0 0% 0 0% 0%
20230718 48.65 49.33 46.33 47.43 -4.72% -0.08% 0% 87985 4.177 111.12 47.47 0% 0 0% 0 0% 0 0% 0%
20230717 54.81 55.6 48.6 49.78 -10.72% -3.32% 0% 128760 6.6296 191.22 51.49 0% 0 0% 0 0% 0 0% 0%
20230714 46.02 55.76 45.61 55.76 19.99% 6.47% 0% 153649 8.0469 270.13 52.37 0% 0 0% 0 0% 0 0% 0%
20230713 45.6 48.47 44.1 46.47 1.89% 0.98% 0% 81687 3.759 149.74 46.02 0% 0 0% 0 0% 0 0% 0%
20230712 44.51 46.38 43.88 45.61 1.79% 1.04% 0% 66597 3.0061 122.91 45.14 0% 0 0% 0 0% 0 0% 0%
20230711 43.5 44.94 43.47 44.81 2.54% 1.4% 0% 35471 1.5676 69.05 44.19 0% 0 0% 0 0% 0 0% 0%
20230710 44.8 46.3 43.3 43.7 -3.08% -1.4% 0% 47836 2.1199 96.77 44.32 0% 0 0% 0 0% 0 0% 0%
20230707 42.65 45.88 42 45.09 5.23% 1.71% 0% 59816 2.6516 126.86 44.33 0% 0 0% 0 0% 0 0% 0%
20230706 44.72 45 41.71 42.85 -4.16% -0.58% 0% 45420 1.9574 100.45 43.1 0% 0 0% 0 0% 0 0% 0%
20230705 42.82 45.99 42.61 44.71 4% 0.31% 0% 57307 2.5544 128.76 44.57 0% 0 0% 0 0% 0 0% 0%
20230704 42.91 44.19 42.52 42.99 1.39% -0.49% 0% 29265 1.2643 67.31 43.2 0% 0 0% 0 0% 0 0% 0%
20230703 43.25 44.4 42.11 42.4 -1.97% -1.62% 0% 39008 1.6812 86.54 43.1 0% 0 0% 0 0% 0 0% 0%
20230630 41.02 44.42 40.98 43.25 3.54% 0.98% 0% 78245 3.3509 157.97 42.83 0% 0 0% 0 0% 0 0% 0%
20230629 38.78 43.99 38.5 41.77 7.6% 0.85% 0% 80333 3.3276 156.39 41.42 0% 0 0% 0 0% 0 0% 0%
20230628 38.3 39.24 38.29 38.82 0.73% 0% 0% 26775 1.0394 49.18 38.82 0% 0 0% 0 0% 0 0% 0%
20230627 38 39.1 38 38.54 0.21% 0.08% 0% 25437 0.9796 41.71 38.51 0% 0 0% 0 0% 0 0% 0%
20230626 38 39.08 37.8 38.46 0.87% -0.41% 0% 27528 1.0631 39.62 38.62 0% 0 0% 0 0% 0 0% 0%
20230621 39.48 39.95 38 38.13 -4% -2.28% 0% 33246 1.2973 41.61 39.02 0% 0 0% 0 0% 0 0% 0%
20230620 41.88 41.88 39.7 39.72 -4.52% -1.05% 0% 51946 2.0853 58.71 40.14 0% 0 0% 0 0% 0 0% 0%
20230619 41.22 42.27 41 41.6 0.82% 0.07% 0% 38333 1.5936 38.25 41.57 0% 0 0% 0 0% 0 0% 0%
20230616 40.88 41.87 40.88 41.26 -0.55% -0.36% 0% 44381 1.8376 41.32 41.41 0% 0 0% 0 0% 0 0% 0%
20230615 43.82 44.24 41.38 41.49 -6.49% -2.24% 0% 78146 3.3162 69.66 42.44 0% 0 0% 0 0% 0 0% 0%
20230614 43.38 44.78 42.3 44.37 2.97% 1.39% 0% 76531 3.3492 67.86 43.76 0% 0 0% 0 0% 0 0% 0%
20230613 42.8 44.09 41.91 43.09 -0.58% 0.63% 0% 72870 3.1205 60.21 42.82 0% 0 0% 0 0% 0 0% 0%
20230612 42.4 44.3 41.8 43.34 1.81% 1.12% 0% 79131 3.3914 60.74 42.86 0% 0 0% 0 0% 0 0% 0%
20230609 43.2 44.51 42.02 42.57 -6.83% -0.86% 0% 101136 4.3429 70.91 42.94 0% 0 0% 0 0% 0 0% 0%
20230608 47.66 52.05 45.56 45.69 -5.13% -6.58% 0% 110910 5.4242 81.22 48.91 0% 0 0% 0 0% 0 0% 0%
20230607 48.5 51.51 47.5 48.16 -10.8% -2.13% 0% 115018 5.6605 77.68 49.21 0% 0 0% 0 0% 0 0% 0%
20230606 43.01 55.96 43 53.99 38.22% 11.32% 0% 171628 8.3241 93.55 48.5 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