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:sh600687)       203条   (进入刚泰控股股票专站) 刚泰控股股票成本分析
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

20201215 0.62 0.62 0.62 0.62 -4.62% 1.64% -65.56% 3749 0.0023 0.86 0.61 -65.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201214 0.65 0.65 0.65 0.65 -4.41% -1.52% -63.89% 3931 0.0026 0.97 0.66 -62.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201211 0.68 0.68 0.68 0.68 -5.56% 0% -62.22% 71306 0.0485 18.16 0.68 -61.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201210 0.72 0.72 0.72 0.72 -5.26% 0% -60% 55281 0.0398 14.91 0.72 -58.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201209 0.79 0.79 0.76 0.76 -5% -1.3% -57.78% 298983 0.2294 85.91 0.77 -56% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201208 0.82 0.84 0.79 0.8 -3.61% -1.23% -55.56% 292493 0.2367 88.65 0.81 -53.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201207 0.8 0.85 0.78 0.83 2.47% 1.22% -53.89% 328771 0.2698 101.04 0.82 -53.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201204 0.82 0.85 0.8 0.81 -3.57% -1.22% -55% 369367 0.3021 113.14 0.82 -53.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201203 0.87 0.88 0.84 0.84 -4.55% -1.18% -53.33% 359239 0.3062 114.68 0.85 -51.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201202 0.92 0.93 0.88 0.88 -5.38% -2.22% -51.11% 283681 0.2539 95.09 0.9 -48.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201201 0.89 0.93 0.88 0.93 4.49% 1.09% -48.33% 148631 0.136 50.93 0.92 -47.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201130 0.89 0.92 0.88 0.89 -4.3% -1.11% -50.56% 161388 0.1446 54.16 0.9 -48.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201127 0.92 0.96 0.91 0.93 0% 0% -48.33% 131205 0.1222 45.77 0.93 -46.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201126 0.94 0.95 0.92 0.93 -3.12% 0% -48.33% 140260 0.131 49.06 0.93 -46.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201125 0.94 0.98 0.94 0.96 -3.03% 1.05% -46.67% 277806 0.2634 98.65 0.95 -45.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201124 1 1 0.99 0.99 -4.81% 0% -45% 108451 0.1075 40.26 0.99 -43.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201123 0.99 1.04 0.96 1.04 5.05% 4% -42.22% 145959 0.1461 54.72 1 -42.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201120 0.99 1 0.98 0.99 -1% 0% -45% 54513 0.054 20.22 0.99 -43.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201119 1.01 1.02 0.98 1 -0.99% 0% -44.44% 80585 0.0804 30.11 1 -42.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201118 1.01 1.03 1 1.01 0% -0.98% -43.89% 66075 0.0672 25.17 1.02 -41.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201117 1.01 1.02 0.99 1.01 0% 1% -43.89% 63553 0.0638 23.89 1 -42.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201116 1.02 1.02 0.99 1.01 -0.98% 0% -43.89% 49973 0.0504 18.88 1.01 -42.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201113 1.04 1.04 1.01 1.02 -1.92% 0% -43.33% 55282 0.0565 21.16 1.02 -41.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201112 1.03 1.06 1.03 1.04 0% 0% -42.22% 42777 0.0446 16.7 1.04 -40.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201111 1.04 1.06 1.03 1.04 0% 0% -42.22% 51897 0.054 20.22 1.04 -40.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201110 1.05 1.06 1.03 1.04 -1.89% 0% -42.22% 57324 0.0597 22.36 1.04 -40.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201109 1.02 1.07 1.01 1.06 1.92% 1.92% -41.11% 71445 0.0743 27.83 1.04 -40.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201106 1.08 1.09 1.04 1.04 -3.7% -0.95% -42.22% 93610 0.0983 36.82 1.05 -40% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201105 1.05 1.08 1.03 1.08 4.85% 0.93% -40% 131811 0.1404 52.58 1.07 -38.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201104 0.96 1.03 0.96 1.03 5.1% 3% -42.78% 121015 0.1214 45.47 1 -42.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201103 0.96 1.01 0.96 0.98 -2.97% 1.03% -45.56% 176862 0.1721 64.45 0.97 -44.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201102 1.02 1.03 1.01 1.01 -4.72% 0% -43.89% 89502 0.0907 33.97 1.01 -42.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201030 1.07 1.08 1.05 1.06 -0.93% 0% -41.11% 70333 0.0749 28.05 1.06 -39.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201029 1.08 1.09 1.06 1.07 -1.83% 0% -40.56% 70190 0.0754 28.24 1.07 -38.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201028 1.1 1.11 1.08 1.09 -1.8% -0.91% -39.44% 49607 0.0544 20.37 1.1 -37.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201027 1.09 1.12 1.07 1.11 1.83% 0.91% -38.33% 63571 0.07 26.22 1.1 -37.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201026 1.13 1.13 1.08 1.09 -4.39% -1.8% -39.44% 105428 0.1167 43.71 1.11 -36.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201023 1.14 1.15 1.11 1.14 0% 0.88% -36.67% 66286 0.0748 28.01 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20201022 1.16 1.16 1.14 1.14 -1.72% -0.87% -36.67% 56620 0.065 24.34 1.15 -34.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200909 1.29 1.31 1.27 1.28 -1.54% -0.78% -28.89% 84347 0.1088 40.75 1.29 -26.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200908 1.3 1.31 1.28 1.3 0% 0% -27.78% 86137 0.1117 41.83 1.3 -25.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200907 1.28 1.32 1.27 1.3 1.56% -0.76% -27.78% 121917 0.1592 59.62 1.31 -25.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200904 1.26 1.3 1.24 1.28 0.79% 0% -28.89% 76745 0.0983 36.82 1.28 -26.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200903 1.28 1.28 1.26 1.27 -0.78% 0% -29.44% 78437 0.0995 37.26 1.27 -27.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200902 1.28 1.28 1.24 1.28 -0.78% 1.59% -28.89% 106504 0.1341 50.22 1.26 -28% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200901 1.29 1.3 1.28 1.29 0% 0% -28.33% 50253 0.0648 24.27 1.29 -26.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200831 1.3 1.32 1.28 1.29 -1.53% -0.77% -28.33% 91042 0.1181 44.23 1.3 -25.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200828 1.3 1.32 1.27 1.31 0.77% 0.77% -27.22% 113799 0.1475 55.24 1.3 -25.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200827 1.27 1.31 1.27 1.3 3.17% 0% -27.78% 77012 0.1001 37.49 1.3 -25.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200826 1.26 1.3 1.25 1.26 -2.33% -0.79% -30% 80806 0.1028 38.5 1.27 -27.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200825 1.33 1.35 1.29 1.29 -5.15% -2.27% -28.33% 141090 0.1857 69.55 1.32 -24.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200824 1.32 1.37 1.3 1.36 3.03% 1.49% -24.44% 121361 0.1628 60.97 1.34 -23.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200821 1.31 1.34 1.3 1.32 0.76% 0% -26.67% 58923 0.0779 29.17 1.32 -24.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200820 1.28 1.34 1.26 1.31 0% 0.77% -27.22% 98549 0.1277 47.83 1.3 -25.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200819 1.32 1.34 1.31 1.31 -1.5% -1.5% -27.22% 102791 0.1362 51.01 1.33 -24% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200818 1.32 1.36 1.31 1.33 0.76% 0% -26.11% 139051 0.1853 69.4 1.33 -24% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200817 1.27 1.34 1.26 1.32 3.13% 2.33% -26.67% 168568 0.2177 81.53 1.29 -26.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200814 1.29 1.29 1.26 1.28 0% 0% -28.89% 90705 0.1159 43.41 1.28 -26.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200813 1.27 1.3 1.27 1.28 0.79% -0.78% -28.89% 120601 0.1551 58.09 1.29 -26.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200812 1.26 1.28 1.24 1.27 -3.05% 1.6% -29.44% 197179 0.246 92.13 1.25 -28.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200811 1.36 1.36 1.31 1.31 -5.07% -0.76% -27.22% 162371 0.2139 80.11 1.32 -24.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200810 1.41 1.42 1.38 1.38 -4.83% -0.72% -23.33% 164921 0.2291 85.8 1.39 -20.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200807 1.4 1.47 1.4 1.45 2.84% 1.4% -19.44% 282998 0.406 152.05 1.43 -18.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200806 1.36 1.41 1.32 1.41 5.22% 2.17% -21.67% 257058 0.3541 132.62 1.38 -21.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200805 1.33 1.38 1.33 1.34 1.52% -0.74% -25.56% 157526 0.2128 79.7 1.35 -22.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200804 1.35 1.38 1.31 1.32 0.76% -2.22% -26.67% 250343 0.3386 126.81 1.35 -22.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200803 1.25 1.31 1.22 1.31 4.8% 2.34% -27.22% 247110 0.3162 118.42 1.28 -26.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200731 1.19 1.25 1.18 1.25 5.04% 1.63% -30.56% 190006 0.234 87.64 1.23 -29.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200730 1.22 1.23 1.18 1.19 -2.46% -0.83% -33.89% 109367 0.1312 49.14 1.2 -31.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200729 1.17 1.23 1.16 1.22 3.39% 1.67% -32.22% 139607 0.168 62.92 1.2 -31.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200728 1.23 1.24 1.17 1.18 0% -3.28% -34.44% 211178 0.2568 96.18 1.22 -30.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200727 1.13 1.18 1.12 1.18 5.36% 0.85% -34.44% 167024 0.1959 73.37 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200724 1.16 1.17 1.12 1.12 -3.45% -2.61% -37.78% 106394 0.1221 45.73 1.15 -34.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200723 1.18 1.2 1.14 1.16 -2.52% 0% -35.56% 94586 0.1099 41.16 1.16 -33.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200722 1.21 1.23 1.18 1.19 0.85% -0.83% -33.89% 118912 0.143 53.56 1.2 -31.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200721 1.14 1.2 1.13 1.18 3.51% 0.85% -34.44% 108403 0.127 47.56 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200720 1.12 1.15 1.11 1.14 1.79% 0.88% -36.67% 58621 0.0663 24.83 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200717 1.14 1.14 1.11 1.12 -0.88% -0.88% -37.78% 59013 0.0664 24.87 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200716 1.18 1.19 1.12 1.13 -3.42% -2.59% -37.22% 120174 0.1399 52.4 1.16 -33.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200715 1.17 1.19 1.15 1.17 0% 0% -35% 77978 0.0911 34.12 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200714 1.17 1.19 1.15 1.17 -0.85% 0% -35% 86042 0.101 37.83 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200713 1.16 1.19 1.16 1.18 0.85% 0% -34.44% 107867 0.127 47.56 1.18 -32.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200710 1.2 1.2 1.16 1.17 -2.5% 0% -35% 120884 0.1419 53.14 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200709 1.14 1.2 1.13 1.2 5.26% 1.69% -33.33% 191598 0.2259 84.6 1.18 -32.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200708 1.13 1.14 1.12 1.14 0.88% 0.88% -36.67% 94467 0.1069 40.04 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200707 1.13 1.14 1.12 1.13 0% 0% -37.22% 108877 0.1225 45.88 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200706 1.14 1.15 1.12 1.13 -0.88% 0% -37.22% 149186 0.1691 63.33 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200703 1.13 1.14 1.12 1.14 1.79% 0.88% -36.67% 61645 0.0696 26.07 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200702 1.13 1.13 1.1 1.12 -0.88% 0% -37.78% 75281 0.0842 31.53 1.12 -36% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200701 1.14 1.14 1.12 1.13 0% 0% -37.22% 55389 0.0626 23.44 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200630 1.15 1.15 1.12 1.13 -0.88% 0% -37.22% 49582 0.0561 21.01 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200629 1.15 1.16 1.12 1.14 -1.72% 0.88% -36.67% 70846 0.0804 30.11 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200624 1.17 1.2 1.16 1.16 0% -0.85% -35.56% 49618 0.058 21.72 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200623 1.15 1.21 1.15 1.16 0% -0.85% -35.56% 69472 0.0814 30.49 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200622 1.17 1.18 1.14 1.16 0% 0% -35.56% 62052 0.0719 26.93 1.16 -33.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200619 1.18 1.18 1.15 1.16 -2.52% 0% -35.56% 109261 0.127 47.56 1.16 -33.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200618 1.19 1.21 1.17 1.19 3.48% -0.83% -33.89% 139106 0.1674 62.69 1.2 -31.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200617 1.13 1.15 1.13 1.15 1.77% 0.88% -36.11% 39425 0.045 16.85 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200616 1.12 1.14 1.12 1.13 0.89% 0% -37.22% 35891 0.0404 15.13 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200615 1.17 1.17 1.12 1.12 -5.08% -1.75% -37.78% 110995 0.1269 47.53 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200612 1.17 1.19 1.15 1.18 -2.48% 0.85% -34.44% 88721 0.1036 38.8 1.17 -33.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200611 1.24 1.28 1.21 1.21 -2.42% -2.42% -32.78% 92574 0.1147 42.96 1.24 -29.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200610 1.19 1.24 1.19 1.24 3.33% 1.64% -31.11% 76765 0.0938 35.13 1.22 -30.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200609 1.23 1.24 1.19 1.2 -2.44% -0.83% -33.33% 113617 0.1373 51.42 1.21 -30.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200608 1.16 1.23 1.16 1.23 5.13% 1.65% -31.67% 84521 0.1022 38.28 1.21 -30.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200605 1.14 1.18 1.12 1.17 3.54% 0.86% -35% 81002 0.0941 35.24 1.16 -33.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200604 1.13 1.14 1.11 1.13 -1.74% 0% -37.22% 73068 0.0825 30.9 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200603 1.12 1.16 1.11 1.15 1.77% 1.77% -36.11% 76490 0.0867 32.47 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200602 1.12 1.14 1.09 1.13 0.89% 0.89% -37.22% 102102 0.1141 42.73 1.12 -36% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200601 1.13 1.14 1.11 1.12 -1.75% 0% -37.78% 97226 0.109 40.82 1.12 -36% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200529 1.13 1.17 1.1 1.14 1.79% 0% -36.67% 97670 0.1117 41.83 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200528 1.08 1.12 1.07 1.12 4.67% 1.82% -37.78% 100616 0.111 41.57 1.1 -37.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200527 1.1 1.12 1.06 1.07 -4.46% -0.93% -40.56% 111536 0.1207 45.2 1.08 -38.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200526 1.11 1.14 1.09 1.12 2.75% 0% -37.78% 119151 0.134 50.19 1.12 -36% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200525 1.03 1.09 1.02 1.09 4.81% 1.87% -39.44% 84514 0.0906 33.93 1.07 -38.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200522 1.01 1.05 1.01 1.04 -1.89% 1.96% -42.22% 143396 0.1466 54.9 1.02 -41.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200521 1.1 1.13 1.05 1.06 -4.5% -0.93% -41.11% 145588 0.1564 58.57 1.07 -38.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200520 1.13 1.2 1.11 1.11 -5.13% -2.63% -38.33% 153249 0.1741 65.2 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200519 1.19 1.21 1.17 1.17 -4.88% -0.85% -35% 170766 0.2015 75.47 1.18 -32.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200518 1.22 1.27 1.19 1.23 1.65% -0.81% -31.67% 165522 0.2058 77.08 1.24 -29.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200515 1.27 1.28 1.2 1.21 -3.97% -1.63% -32.78% 176952 0.2185 81.83 1.23 -29.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200514 1.26 1.26 1.18 1.26 5% 0.8% -30% 303129 0.3786 141.79 1.25 -28.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200513 1.2 1.2 1.16 1.2 5.26% 0% -33.33% 72157 0.0865 32.4 1.2 -31.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200512 1.08 1.14 1.06 1.14 4.59% 0.88% -36.67% 111063 0.1253 46.93 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200511 1.13 1.18 1.07 1.09 -3.54% -2.68% -39.44% 365701 0.4092 153.25 1.12 -36% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200508 1.13 1.13 1.13 1.13 4.63% 0% -37.22% 22576 0.0255 9.55 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200507 1.08 1.08 1.08 1.08 4.85% 0% -40% 14658 0.0158 5.92 1.08 -38.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200506 1.03 1.03 1.01 1.03 5.1% 0% -42.78% 74277 0.0764 28.61 1.03 -41.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200430 0.97 0.98 0.95 0.98 5.38% 1.03% -45.56% 158360 0.1538 57.6 0.97 -44.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200429 0.88 0.93 0.86 0.93 4.49% 2.2% -48.33% 185048 0.169 63.29 0.91 -48% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200428 0.92 0.94 0.88 0.89 -4.3% -1.11% -50.56% 189604 0.1713 64.15 0.9 -48.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200427 0.86 0.93 0.86 0.93 4.49% 2.2% -48.33% 231261 0.2093 78.39 0.91 -48% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200424 0.91 0.91 0.87 0.89 -3.26% 1.14% -50.56% 231832 0.2049 76.74 0.88 -49.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200423 0.96 0.98 0.92 0.92 -1.08% -3.16% -48.89% 215213 0.2047 76.66 0.95 -45.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200422 0.91 0.93 0.9 0.93 4.49% 1.09% -48.33% 109522 0.1012 37.9 0.92 -47.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200421 0.93 0.95 0.88 0.89 -4.3% -1.11% -50.56% 234686 0.2114 79.17 0.9 -48.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200420 0.96 0.97 0.92 0.93 -3.12% -1.06% -48.33% 140461 0.1317 49.32 0.94 -46.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200417 0.99 0.99 0.94 0.96 -3.03% 0% -46.67% 165954 0.1595 59.74 0.96 -45.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200416 0.98 1 0.97 0.99 0% 1.02% -45% 106369 0.1047 39.21 0.98 -44% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200415 0.97 1.01 0.96 0.99 1.02% 0% -45% 156266 0.1547 57.94 0.99 -43.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200414 0.97 1 0.95 0.98 -2% 1.03% -45.56% 209037 0.2032 76.1 0.97 -44.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200413 1.04 1.05 1 1 -4.76% -0.99% -44.44% 161034 0.1631 61.08 1.01 -42.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200410 1.07 1.09 1.04 1.05 -0.94% -1.87% -41.67% 156623 0.1669 62.51 1.07 -38.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200409 1.07 1.08 1.04 1.06 -1.85% 0% -41.11% 173165 0.1837 68.8 1.06 -39.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200408 1.13 1.14 1.08 1.08 -5.26% -0.92% -40% 271320 0.2956 110.71 1.09 -37.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200407 1.15 1.16 1.13 1.14 0.88% 0% -36.67% 107441 0.1227 45.95 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200403 1.15 1.16 1.13 1.13 -1.74% -0.88% -37.22% 70768 0.0805 30.15 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200402 1.13 1.16 1.12 1.15 0.88% 0.88% -36.11% 74182 0.0845 31.65 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200401 1.11 1.14 1.1 1.14 1.79% 1.79% -36.67% 85561 0.0961 35.99 1.12 -36% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200331 1.13 1.15 1.12 1.12 -0.88% -0.88% -37.78% 61160 0.0694 25.99 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200324 1.16 1.19 1.15 1.19 5.31% 0.85% -33.89% 169587 0.2 74.9 1.18 -32.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200323 1.15 1.17 1.12 1.13 -4.24% -0.88% -37.22% 111014 0.1268 47.49 1.14 -34.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200320 1.14 1.18 1.13 1.18 4.42% 2.61% -34.44% 95891 0.1103 41.31 1.15 -34.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200319 1.15 1.16 1.11 1.13 -2.59% 0% -37.22% 89800 0.1018 38.13 1.13 -35.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200318 1.19 1.21 1.15 1.16 -2.52% -2.52% -35.56% 91086 0.1081 40.49 1.19 -32% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200317 1.21 1.22 1.16 1.19 -2.46% 0% -33.89% 104783 0.1245 46.63 1.19 -32% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200316 1.24 1.27 1.22 1.22 -1.61% -1.61% -32.22% 109621 0.1362 51.01 1.24 -29.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200313 1.21 1.25 1.21 1.24 -2.36% 1.64% -31.11% 157346 0.1918 71.83 1.22 -30.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200312 1.28 1.29 1.26 1.27 -2.31% 0% -29.44% 86589 0.1103 41.31 1.27 -27.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200311 1.3 1.33 1.29 1.3 0% -0.76% -27.78% 107053 0.1404 52.58 1.31 -25.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200310 1.27 1.31 1.26 1.3 0% 1.56% -27.78% 109047 0.1398 52.36 1.28 -26.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200309 1.34 1.35 1.29 1.3 -3.7% -0.76% -27.78% 134096 0.1759 65.88 1.31 -25.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200306 1.32 1.35 1.31 1.35 1.5% 1.5% -25% 111415 0.1481 55.47 1.33 -24% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200305 1.3 1.34 1.3 1.33 1.53% 0.76% -26.11% 131472 0.1731 64.83 1.32 -24.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200304 1.29 1.33 1.29 1.31 2.34% 0% -27.22% 117548 0.1544 57.83 1.31 -25.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200303 1.28 1.3 1.28 1.28 0% -0.78% -28.89% 95425 0.1231 46.1 1.29 -26.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200302 1.24 1.29 1.24 1.28 1.59% 1.59% -28.89% 120064 0.1517 56.81 1.26 -28% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200228 1.3 1.31 1.26 1.26 -5.26% -1.56% -30% 171199 0.2188 81.94 1.28 -26.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200227 1.35 1.35 1.32 1.33 -1.48% 0% -26.11% 76257 0.1017 38.09 1.33 -24% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200226 1.32 1.35 1.31 1.35 0.75% 1.5% -25% 119021 0.1583 59.29 1.33 -24% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200225 1.33 1.35 1.31 1.34 -2.19% 0.75% -25.56% 136278 0.1816 68.01 1.33 -24% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200224 1.4 1.43 1.35 1.37 -1.44% -1.44% -23.89% 168016 0.2335 87.45 1.39 -20.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200221 1.38 1.41 1.38 1.39 0.72% 0% -22.78% 137564 0.1916 71.76 1.39 -20.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200220 1.38 1.4 1.36 1.38 -1.43% 0% -23.33% 135104 0.1863 69.77 1.38 -21.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200219 1.36 1.42 1.34 1.4 2.94% 1.45% -22.22% 224667 0.3091 115.76 1.38 -21.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200218 1.33 1.36 1.32 1.36 2.26% 0.74% -24.44% 108915 0.1465 54.87 1.35 -22.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200217 1.3 1.34 1.3 1.33 2.31% 0.76% -26.11% 112109 0.1482 55.5 1.32 -24.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200214 1.31 1.33 1.29 1.3 -2.26% -0.76% -27.78% 105005 0.1372 51.38 1.31 -25.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200213 1.35 1.36 1.3 1.33 -2.21% 0.76% -26.11% 138527 0.1833 68.65 1.32 -24.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200212 1.33 1.38 1.32 1.36 1.49% 0.74% -24.44% 103729 0.1403 52.54 1.35 -22.86% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200211 1.36 1.38 1.34 1.34 -0.74% -1.47% -25.56% 145171 0.1973 73.89 1.36 -22.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200210 1.3 1.35 1.28 1.35 4.65% 1.5% -25% 156480 0.2081 77.94 1.33 -24% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200207 1.3 1.31 1.26 1.29 -0.77% 0% -28.33% 148674 0.1915 71.72 1.29 -26.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200206 1.31 1.32 1.28 1.3 0.78% 0% -27.78% 115308 0.1494 55.95 1.3 -25.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200205 1.3 1.33 1.28 1.29 -0.77% -1.53% -28.33% 199266 0.2602 97.45 1.31 -25.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200204 1.3 1.3 1.3 1.3 -5.11% 0% -27.78% 39391 0.0512 19.18 1.3 -25.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200203 1.37 1.37 1.37 1.37 -4.86% 0.74% -23.89% 6673 0.0091 3.41 1.36 -22.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200123 1.44 1.49 1.44 1.44 -5.26% 0% -20% 254420 0.3673 137.56 1.44 -17.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200122 1.52 1.52 1.52 1.52 -5% 0% -15.56% 24683 0.0375 14.04 1.52 -13.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200121 1.6 1.6 1.6 1.6 -4.76% 0% -11.11% 20841 0.0333 12.47 1.6 -8.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200120 1.7 1.71 1.67 1.68 0.6% 0% -6.67% 65281 0.1099 41.16 1.68 -4% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200117 1.68 1.71 1.67 1.67 0% -1.18% -7.22% 61930 0.1044 39.1 1.69 -3.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200116 1.75 1.75 1.66 1.67 -4.02% -2.34% -7.22% 98336 0.1678 62.84 1.71 -2.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200115 1.78 1.78 1.73 1.74 -2.25% -0.57% -3.33% 89394 0.1567 58.69 1.75 0% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200114 1.76 1.81 1.76 1.78 0% 0% -1.11% 73555 0.1311 49.1 1.78 1.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200113 1.81 1.81 1.75 1.78 -2.2% 0% -1.11% 92405 0.1645 61.61 1.78 1.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200110 1.85 1.86 1.81 1.82 -1.62% -0.55% 1.11% 106725 0.195 73.03 1.83 4.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200109 1.84 1.88 1.81 1.85 -2.12% 0% 2.78% 168852 0.3122 116.92 1.85 5.71% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200108 1.88 1.93 1.84 1.89 2.72% 0.53% 5% 278067 0.5232 195.95 1.88 7.43% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200107 1.84 1.86 1.82 1.84 -1.6% 0% 2.22% 159022 0.2923 109.47 1.84 5.14% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200106 1.82 1.88 1.8 1.87 3.89% 2.19% 3.89% 224078 0.4108 153.85 1.83 4.57% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200103 1.77 1.82 1.76 1.8 2.27% 0.56% 0% 119292 0.2136 80 1.79 2.29% 1.78 0% 1.8 0% 1.8 0% 0.81%
20200102 1.74 1.78 1.73 1.76 1.15% 0.57% -2.22% 84506 0.1482 55.5 1.75 0% 1.78 0% 1.8 0% 1.8 0% 0.81%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1