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. 特斯拉板块
  3. 301399
    4. 返回上一页 刷新
股票代码（例：sz301399）       91条   (进入股票专站) 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 44.45 45.3 44.44 44.61 0.88% -0.47% 0% 6780 0.3039 56.45 44.82 0% 0 0% 0 0% 0 0% 0%
20230927 46 46.28 44.08 44.22 -1.73% -0.79% 0% 7712 0.3437 60.53 44.57 0% 0 0% 0 0% 0 0% 0%
20230926 44 45.41 43.99 45 1.72% 0.31% 0% 9149 0.4104 64.34 44.86 0% 0 0% 0 0% 0 0% 0%
20230925 44.46 45.28 44.09 44.24 -0.49% -0.56% 0% 7208 0.3207 43.41 44.49 0% 0 0% 0 0% 0 0% 0%
20230922 42.81 44.57 42.8 44.46 3.71% 1% 0% 11763 0.5178 64.31 44.02 0% 0 0% 0 0% 0 0% 0%
20230921 43.21 43.86 42.75 42.87 -0.76% -0.83% 0% 6877 0.2973 36.07 43.23 0% 0 0% 0 0% 0 0% 0%
20230920 43.58 44.1 43.2 43.2 -0.89% -0.99% 0% 6280 0.274 31.36 43.63 0% 0 0% 0 0% 0 0% 0%
20230919 45 45 43.53 43.59 -2.87% -0.64% 0% 8487 0.3723 40.8 43.87 0% 0 0% 0 0% 0 0% 0%
20230918 44.5 45.65 43.91 44.88 0.79% -0.24% 0% 8811 0.3964 42 44.99 0% 0 0% 0 0% 0 0% 0%
20230915 45.11 45.57 44.5 44.53 -1.26% -0.69% 0% 9411 0.422 42.02 44.84 0% 0 0% 0 0% 0 0% 0%
20230914 46.48 46.48 44.96 45.1 -3.22% -0.77% 0% 10834 0.4924 46.76 45.45 0% 0 0% 0 0% 0 0% 0%
20230913 47.48 47.55 45.8 46.6 -2.92% 0.5% 0% 16613 0.7703 71.24 46.37 0% 0 0% 0 0% 0 0% 0%
20230912 47.21 48.59 46.62 48 1.44% 0.69% 0% 18998 0.9057 81.41 47.67 0% 0 0% 0 0% 0 0% 0%
20230911 48.42 48.51 46.3 47.32 -0.76% 0.53% 0% 13208 0.6217 55.14 47.07 0% 0 0% 0 0% 0 0% 0%
20230908 47.02 48.06 46.66 47.68 0.57% 0.08% 0% 10108 0.4815 42.75 47.64 0% 0 0% 0 0% 0 0% 0%
20230907 49.81 49.85 48 48.11 -3.41% -0.72% 0% 14173 0.6868 58.74 48.46 0% 0 0% 0 0% 0 0% 0%
20230906 49.58 49.84 49.01 49.81 0.83% 0.71% 0% 9869 0.4881 40.21 49.46 0% 0 0% 0 0% 0 0% 0%
20230905 50.3 50.3 49 49.4 -1.93% -0.1% 0% 11215 0.5546 42.74 49.45 0% 0 0% 0 0% 0 0% 0%
20230904 48.66 50.5 48.66 50.37 3.51% 1.45% 0% 17345 0.8611 59.85 49.65 0% 0 0% 0 0% 0 0% 0%
20230901 48.98 49.45 48.47 48.66 -0.65% -0.25% 0% 9039 0.4409 28.53 48.78 0% 0 0% 0 0% 0 0% 0%
20230831 48.9 49.82 48.02 48.98 0.12% -0.33% 0% 12792 0.6286 37.92 49.14 0% 0 0% 0 0% 0 0% 0%
20230830 48.06 49.81 47.95 48.92 1.92% -0.12% 0% 18846 0.9231 51.73 48.98 0% 0 0% 0 0% 0 0% 0%
20230829 45.17 48.49 45.17 48 5.91% 1.07% 0% 23177 1.1007 52.55 47.49 0% 0 0% 0 0% 0 0% 0%
20230828 48.01 48.98 45.31 45.32 0.38% -3.04% 0% 19523 0.9125 40.79 46.74 0% 0 0% 0 0% 0 0% 0%
20230825 46.42 46.42 44.56 45.15 -5.05% -0.44% 0% 23903 1.0839 49.6 45.35 0% 0 0% 0 0% 0 0% 0%
20230824 48.88 49.49 46.68 47.55 -2.14% -0.96% 0% 20756 0.9965 45.07 48.01 0% 0 0% 0 0% 0 0% 0%
20230823 50.96 50.96 48 48.59 -6.81% -2.23% 0% 24502 1.2177 53.53 49.7 0% 0 0% 0 0% 0 0% 0%
20230822 53.95 54.08 49.51 52.14 -3.59% 0.31% 0% 37878 1.9688 86.4 51.98 0% 0 0% 0 0% 0 0% 0%
20230821 52.61 54.69 52.39 54.08 3.34% 0.75% 0% 36830 1.9769 87.45 53.68 0% 0 0% 0 0% 0 0% 0%
20230818 52.03 53.5 51.73 52.33 -0.27% -0.59% 0% 30234 1.5914 72.87 52.64 0% 0 0% 0 0% 0 0% 0%
20230817 52.7 52.7 50.38 52.47 -1.52% 1.47% 0% 33095 1.7114 78.84 51.71 0% 0 0% 0 0% 0 0% 0%
20230816 52.79 53.48 52.07 53.28 -1.97% 1.16% 0% 34633 1.8242 83.2 52.67 0% 0 0% 0 0% 0 0% 0%
20230815 52.58 56 52 54.35 2.49% -0.06% 0% 54376 2.9569 139.39 54.38 0% 0 0% 0 0% 0 0% 0%
20230814 49.3 53.5 49.06 53.03 6.17% 1.11% 0% 44987 2.3595 119.4 52.45 0% 0 0% 0 0% 0 0% 0%
20230811 51.1 51.98 49.75 49.95 -3.37% -1.77% 0% 21730 1.1049 59.48 50.85 0% 0 0% 0 0% 0 0% 0%
20230810 50.5 52.75 50.02 51.69 2.19% 0.19% 0% 25912 1.3369 118.51 51.59 0% 0 0% 0 0% 0 0% 0%
20230809 51.27 51.27 49.68 50.58 -1.75% 0.62% 0% 19609 0.9857 94 50.27 0% 0 0% 0 0% 0 0% 0%
20230808 50.7 51.94 50.5 51.48 0.9% 0.35% 0% 24587 1.2614 70.79 51.3 0% 0 0% 0 0% 0 0% 0%
20230807 49.5 51.2 49.3 51.02 1.9% 0.87% 0% 19785 1.0007 57.67 50.58 0% 0 0% 0 0% 0 0% 0%
20230804 49.42 50.41 48.71 50.07 -1.59% 0.76% 0% 26156 1.2998 75.31 49.69 0% 0 0% 0 0% 0 0% 0%
20230803 51.5 52.95 50.84 50.88 1.46% -1.89% 0% 31429 1.6298 92.24 51.86 0% 0 0% 0 0% 0 0% 0%
20230802 49.84 50.99 49.6 50.15 0.04% -0.12% 0% 13142 0.6599 35.04 50.21 0% 0 0% 0 0% 0 0% 0%
20230801 50.41 50.52 48.48 50.13 -0.22% 1.64% 0% 18460 0.9104 42.48 49.32 0% 0 0% 0 0% 0 0% 0%
20230731 49.88 50.9 49.75 50.24 0.48% 0.06% 0% 12889 0.6472 28.92 50.21 0% 0 0% 0 0% 0 0% 0%
20230728 50.9 51.49 49.23 50 -2.31% -0.36% 0% 15905 0.7981 32.85 50.18 0% 0 0% 0 0% 0 0% 0%
20230727 51.12 52.48 50.68 51.18 -0.45% -0.83% 0% 13802 0.7123 26.81 51.61 0% 0 0% 0 0% 0 0% 0%
20230726 52.3 53.09 51.41 51.41 -2.24% -1.15% 0% 13893 0.7226 25.96 52.01 0% 0 0% 0 0% 0 0% 0%
20230725 51.98 52.85 51.32 52.59 2.08% 0.59% 0% 16871 0.882 29.99 52.28 0% 0 0% 0 0% 0 0% 0%
20230724 51 52.49 50.53 51.52 0.84% -0.25% 0% 16932 0.8745 28.65 51.65 0% 0 0% 0 0% 0 0% 0%
20230721 53.58 54.35 51.09 51.09 -6.05% -2.85% 0% 31932 1.6792 53.05 52.59 0% 0 0% 0 0% 0 0% 0%
20230720 58.18 58.99 54.13 54.38 -9% -4.07% 0% 51181 2.9013 89.81 56.69 0% 0 0% 0 0% 0 0% 0%
20230719 61 61.66 58.76 59.76 1.7% -0.96% 0% 51290 3.0948 97.98 60.34 0% 0 0% 0 0% 0 0% 0%
20230718 59.51 60.1 57.7 58.76 -3.21% 0.74% 0% 32631 1.9035 60.6 58.33 0% 0 0% 0 0% 0 0% 0%
20230717 60 61.95 59.01 60.71 0.93% 0.25% 0% 46073 2.7901 92.57 60.56 0% 0 0% 0 0% 0 0% 0%
20230714 57.41 61.05 57.41 60.15 4.26% 1.16% 0% 52876 3.1438 108.73 59.46 0% 0 0% 0 0% 0 0% 0%
20230713 56 58.5 55.8 57.69 2.32% 1.09% 0% 34295 1.9572 71.49 57.07 0% 0 0% 0 0% 0 0% 0%
20230712 57 59.33 56.31 56.38 -3.13% -2.02% 0% 32719 1.8828 82.62 57.54 0% 0 0% 0 0% 0 0% 0%
20230711 57 58.5 54.82 58.2 2.11% 2.27% 0% 34539 1.9657 76.44 56.91 0% 0 0% 0 0% 0 0% 0%
20230710 57.63 59.47 56.05 57 -2.88% -1.25% 0% 32300 1.8645 80.92 57.72 0% 0 0% 0 0% 0 0% 0%
20230707 58.9 61.58 57.1 58.69 -2.46% -1.03% 0% 43430 2.5753 111.44 59.3 0% 0 0% 0 0% 0 0% 0%
20230706 58.6 60.6 56.18 60.17 -0.55% 3.62% 0% 48645 2.8249 115.06 58.07 0% 0 0% 0 0% 0 0% 0%
20230705 58 61.65 57.9 60.5 5.66% 0.45% 0% 63115 3.8012 142.98 60.23 0% 0 0% 0 0% 0 0% 0%
20230704 56.65 57.95 56.65 57.26 0.32% -0.05% 0% 24396 1.3977 45.46 57.29 0% 0 0% 0 0% 0 0% 0%
20230703 58.59 59.44 56.8 57.08 -4.07% -1.06% 0% 35611 2.0543 61.05 57.69 0% 0 0% 0 0% 0 0% 0%
20230630 60 61.6 58.51 59.5 1.09% -0.65% 0% 37459 2.2433 60.52 59.89 0% 0 0% 0 0% 0 0% 0%
20230629 58.07 58.9 57.1 58.86 1.31% 0.91% 0% 27547 1.6068 39.22 58.33 0% 0 0% 0 0% 0 0% 0%
20230628 60.3 60.3 54.75 58.1 -3.65% 1.95% 0% 38618 2.2007 47.95 56.99 0% 0 0% 0 0% 0 0% 0%
20230627 61 61.35 58.13 60.3 -1.41% 0.99% 0% 31320 1.87 36.94 59.71 0% 0 0% 0 0% 0 0% 0%
20230626 60.36 63.5 60.21 61.16 -2.39% -0.39% 0% 31002 1.9035 32.84 61.4 0% 0 0% 0 0% 0 0% 0%
20230621 66.01 67.67 62.66 62.66 -6.28% -3.14% 0% 50862 3.2905 52.35 64.69 0% 0 0% 0 0% 0 0% 0%
20230620 69.04 70.98 66.69 66.86 -6.16% -1.6% 0% 79476 5.4 76.82 67.95 0% 0 0% 0 0% 0 0% 0%
20230619 66.9 74.99 66.38 71.25 6.39% -0.2% 0% 104802 7.4819 105.19 71.39 0% 0 0% 0 0% 0 0% 0%
20230616 65.53 67.66 63.06 66.97 0.1% 2.07% 0% 67180 4.4079 66.59 65.61 0% 0 0% 0 0% 0 0% 0%
20230615 68.73 72.92 66.73 66.9 -2.69% -3.53% 0% 78972 5.4771 83.72 69.35 0% 0 0% 0 0% 0 0% 0%
20230614 67.1 71.3 66.53 68.75 -2.37% 0.53% 0% 88786 6.0719 95.69 68.39 0% 0 0% 0 0% 0 0% 0%
20230613 73.5 74.5 67.5 70.42 -0.82% -0.16% 0% 90862 6.4082 102.26 70.53 0% 0 0% 0 0% 0 0% 0%
20230612 68.02 73.98 68.02 71 -3.01% -0.42% 0% 102168 7.2846 116.78 71.3 0% 0 0% 0 0% 0 0% 0%
20230609 66.73 78 66.73 73.2 12.03% -0.39% 0% 124978 9.1844 147.05 73.49 0% 0 0% 0 0% 0 0% 0%
20230608 65.18 69.5 64.48 65.34 -7.07% -1.74% 0% 102654 6.8269 112.31 66.5 0% 0 0% 0 0% 0 0% 0%
20230607 63.72 74.66 63 70.31 12.89% 3.9% 0% 159962 10.824 170.44 67.67 0% 0 0% 0 0% 0 0% 0%
20230606 56 62.28 56 62.28 20% 3.33% 0% 103519 6.2389 106.6 60.27 0% 0 0% 0 0% 0 0% 0%
20230605 52.26 52.26 50.45 51.9 -2.7% 0.93% 0% 50857 2.6149 47.12 51.42 0% 0 0% 0 0% 0 0% 0%
20230602 52.03 54.57 50.69 53.34 0.62% 1.68% 0% 69591 3.6507 62.13 52.46 0% 0 0% 0 0% 0 0% 0%
20230601 51.7 54.48 51.09 53.01 -1.16% -0.34% 0% 66797 3.5532 54.52 53.19 0% 0 0% 0 0% 0 0% 0%
20230531 58.91 58.91 53.18 53.63 -10.62% -2.14% 0% 96373 5.2809 75.61 54.8 0% 0 0% 0 0% 0 0% 0%
20230530 62.5 64.49 57.37 60 -7.99% 0.54% 0% 102542 6.1201 91.13 59.68 0% 0 0% 0 0% 0 0% 0%
20230529 55 68 55 65.21 13.41% 4.74% 0% 120075 7.4753 109.64 62.26 0% 0 0% 0 0% 0 0% 0%
20230526 62.55 68.88 56.5 57.5 -20.14% -7.63% 0% 121208 7.5457 113.46 62.25 0% 0 0% 0 0% 0 0% 0%
20230525 49 78.45 49 72 45.02% 14.38% 0% 151777 9.5539 150.6 62.95 0% 0 0% 0 0% 0 0% 0%
20230524 39.8 50 38.88 49.65 21.66% 9.12% 0% 127885 5.8182 123.04 45.5 0% 0 0% 0 0% 0 0% 0%
20230523 40.5 43.2 39.83 40.81 -7.23% -0.15% 0% 78438 3.206 88.97 40.87 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