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:sh600978)       202条   (进入宜华生活股票专站) 宜华生活股票成本分析
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 0.99 1.01 0.95 0.95 -5% -2.06% -68.23% 462908 0.447 83.63 0.97 -67.23% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201214 1.04 1.04 1 1 -4.76% -0.99% -66.56% 331692 0.3354 62.75 1.01 -65.88% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201211 1.08 1.08 1.03 1.05 -2.78% 0% -64.88% 194764 0.2045 38.26 1.05 -64.53% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201210 1.07 1.09 1.06 1.08 0.93% 0% -63.88% 102892 0.111 20.77 1.08 -63.51% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201209 1.09 1.1 1.07 1.07 -1.83% -1.83% -64.21% 103368 0.1122 20.99 1.09 -63.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201208 1.1 1.1 1.08 1.09 -1.8% 0% -63.55% 109883 0.12 22.45 1.09 -63.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201207 1.1 1.13 1.09 1.11 0.91% 0% -62.88% 206368 0.2297 42.97 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201204 1.07 1.12 1.06 1.1 2.8% 0.92% -63.21% 220761 0.2415 45.18 1.09 -63.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201203 1.07 1.08 1.06 1.07 0% 0% -64.21% 98452 0.1054 19.72 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201202 1.08 1.09 1.06 1.07 -0.93% 0% -64.21% 117953 0.1266 23.68 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201201 1.07 1.11 1.06 1.08 0.93% -0.92% -63.88% 244560 0.2662 49.8 1.09 -63.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201130 1.06 1.08 1.05 1.07 0% 0% -64.21% 100982 0.1077 20.15 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201127 1.09 1.09 1.06 1.07 -1.83% 0% -64.21% 124690 0.134 25.07 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201126 1.11 1.11 1.07 1.09 -1.8% 0% -63.55% 139216 0.1518 28.4 1.09 -63.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201125 1.11 1.12 1.1 1.11 0% 0% -62.88% 98654 0.1094 20.47 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201124 1.11 1.12 1.1 1.11 0% 0% -62.88% 94434 0.1049 19.63 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201123 1.11 1.12 1.1 1.11 0% 0% -62.88% 109148 0.1211 22.66 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201120 1.11 1.12 1.1 1.11 0% 0% -62.88% 89320 0.0991 18.54 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201119 1.11 1.12 1.1 1.11 0% 0% -62.88% 85013 0.0944 17.66 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201118 1.1 1.12 1.1 1.11 0.91% 0% -62.88% 99049 0.1099 20.56 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201117 1.11 1.11 1.09 1.1 -0.9% 0% -63.21% 89373 0.0982 18.37 1.1 -62.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201116 1.1 1.12 1.1 1.11 0.91% 0% -62.88% 91093 0.1008 18.86 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201113 1.1 1.11 1.09 1.1 0% 0% -63.21% 109464 0.1205 22.54 1.1 -62.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201112 1.08 1.12 1.07 1.1 1.85% 0% -63.21% 152901 0.1675 31.34 1.1 -62.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201111 1.08 1.09 1.07 1.08 -0.92% 0% -63.88% 73342 0.0792 14.82 1.08 -63.51% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201110 1.09 1.1 1.08 1.09 0% 0% -63.55% 94902 0.1033 19.33 1.09 -63.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201109 1.07 1.1 1.06 1.09 1.87% 0.93% -63.55% 131947 0.1429 26.73 1.08 -63.51% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201106 1.07 1.08 1.06 1.07 0% 0% -64.21% 72384 0.0775 14.5 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201105 1.07 1.08 1.05 1.07 0% 0% -64.21% 117078 0.125 23.39 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201104 1.06 1.08 1.05 1.07 0.94% 0% -64.21% 111526 0.119 22.26 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201103 1.04 1.07 1.02 1.06 0.95% 0.95% -64.55% 153046 0.1604 30.01 1.05 -64.53% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201102 1.1 1.11 1.05 1.05 -5.41% -0.94% -64.88% 270555 0.2879 53.86 1.06 -64.19% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201030 1.11 1.15 1.1 1.11 0% -0.89% -62.88% 193333 0.2167 40.54 1.12 -62.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201029 1.11 1.12 1.1 1.11 -0.89% 0% -62.88% 76053 0.0844 15.79 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201028 1.13 1.14 1.1 1.12 -1.75% 0% -62.54% 127691 0.1429 26.73 1.12 -62.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201027 1.11 1.15 1.1 1.14 1.79% 1.79% -61.87% 147983 0.1663 31.11 1.12 -62.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201026 1.13 1.13 1.11 1.12 -0.88% 0% -62.54% 103634 0.1161 21.72 1.12 -62.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201023 1.13 1.15 1.12 1.13 -0.88% 0% -62.21% 105998 0.1203 22.51 1.13 -61.82% 2.96 0% 2.96 0% 2.99 0% 0.31%
20201022 1.15 1.15 1.13 1.14 -1.72% 0% -61.87% 128467 0.1464 27.39 1.14 -61.49% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200909 1.25 1.27 1.23 1.24 -1.59% -0.8% -58.53% 255807 0.3189 59.66 1.25 -57.77% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200908 1.27 1.28 1.24 1.26 -0.79% 0.8% -57.86% 270104 0.3385 63.33 1.25 -57.77% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200907 1.27 1.32 1.26 1.27 0% -0.78% -57.53% 329216 0.4228 79.1 1.28 -56.76% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200904 1.22 1.27 1.22 1.27 2.42% 1.6% -57.53% 294775 0.3692 69.07 1.25 -57.77% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200903 1.21 1.26 1.21 1.24 1.64% 0% -58.53% 278478 0.344 64.36 1.24 -58.11% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200902 1.21 1.23 1.2 1.22 0.83% 0.83% -59.2% 157649 0.1914 35.81 1.21 -59.12% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200901 1.2 1.22 1.19 1.21 0.83% 0% -59.53% 164390 0.1983 37.1 1.21 -59.12% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200831 1.21 1.24 1.19 1.2 -1.64% -0.83% -59.87% 277879 0.337 63.05 1.21 -59.12% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200828 1.23 1.26 1.2 1.22 -1.61% -0.81% -59.2% 250868 0.3077 57.57 1.23 -58.45% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200827 1.2 1.26 1.19 1.24 3.33% 0.81% -58.53% 302493 0.3729 69.76 1.23 -58.45% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200826 1.23 1.24 1.19 1.2 -3.23% -0.83% -59.87% 384300 0.4661 87.2 1.21 -59.12% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200825 1.31 1.33 1.24 1.24 -4.62% -2.36% -58.53% 720315 0.9144 171.07 1.27 -57.09% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200824 1.23 1.3 1.22 1.3 4.84% 1.56% -56.52% 553694 0.7108 132.98 1.28 -56.76% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200821 1.2 1.26 1.19 1.24 3.33% -0.8% -58.53% 443862 0.5542 103.68 1.25 -57.77% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200820 1.18 1.23 1.17 1.2 1.69% 0% -59.87% 301078 0.3608 67.5 1.2 -59.46% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200819 1.2 1.21 1.18 1.18 -2.48% -0.84% -60.54% 270497 0.3223 60.3 1.19 -59.8% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200818 1.18 1.23 1.17 1.21 2.54% 0% -59.53% 363715 0.4384 82.02 1.21 -59.12% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200817 1.17 1.19 1.16 1.18 0.85% 0% -60.54% 238456 0.2814 52.65 1.18 -60.14% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200814 1.17 1.21 1.16 1.17 -0.85% -0.85% -60.87% 265736 0.3145 58.84 1.18 -60.14% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200813 1.14 1.19 1.14 1.18 3.51% 0.85% -60.54% 303350 0.3559 66.58 1.17 -60.47% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200812 1.14 1.15 1.12 1.14 -1.72% 0.88% -61.87% 262454 0.2971 55.58 1.13 -61.82% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200811 1.15 1.2 1.14 1.16 0.87% -0.85% -61.2% 348033 0.4074 76.22 1.17 -60.47% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200810 1.15 1.16 1.14 1.15 -0.86% 0% -61.54% 177253 0.2034 38.05 1.15 -61.15% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200807 1.18 1.19 1.14 1.16 -2.52% 0% -61.2% 334672 0.3887 72.72 1.16 -60.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200806 1.17 1.21 1.16 1.19 0.85% 0% -60.2% 362533 0.4299 80.43 1.19 -59.8% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200805 1.12 1.19 1.11 1.18 4.42% 0.85% -60.54% 504322 0.588 110.01 1.17 -60.47% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200804 1.11 1.14 1.09 1.13 1.8% 0.89% -62.21% 283460 0.3166 59.23 1.12 -62.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200803 1.1 1.12 1.09 1.11 0.91% 0.91% -62.88% 218814 0.2415 45.18 1.1 -62.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200731 1.11 1.12 1.09 1.1 -2.65% -0.9% -63.21% 281439 0.3111 58.2 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200730 1.07 1.13 1.07 1.13 4.63% 1.8% -62.21% 397158 0.4404 82.39 1.11 -62.5% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200729 1.07 1.09 1.05 1.08 0% 0.93% -63.88% 210681 0.2257 42.22 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200728 1.04 1.09 1.04 1.08 3.85% 0.93% -63.88% 250647 0.2689 50.31 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200727 1.06 1.06 1.02 1.04 -1.89% 0% -65.22% 192972 0.2011 37.62 1.04 -64.86% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200724 1.06 1.09 1.05 1.06 0% -0.93% -64.55% 231029 0.2475 46.3 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200723 1.07 1.08 1.05 1.06 -0.93% 0% -64.55% 189040 0.201 37.6 1.06 -64.19% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200722 1.09 1.1 1.07 1.07 -1.83% -0.93% -64.21% 190234 0.206 38.54 1.08 -63.51% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200721 1.08 1.1 1.07 1.09 0% 0% -63.55% 155301 0.1688 31.58 1.09 -63.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200720 1.08 1.09 1.06 1.09 0.93% 1.87% -63.55% 201778 0.2169 40.58 1.07 -63.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200717 1.11 1.12 1.06 1.08 -2.7% 0% -63.88% 279333 0.3006 56.24 1.08 -63.51% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200716 1.11 1.15 1.1 1.11 0% -0.89% -62.88% 308616 0.3458 64.69 1.12 -62.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200715 1.16 1.17 1.1 1.11 -4.31% -1.77% -62.88% 340331 0.3857 72.16 1.13 -61.82% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200714 1.17 1.18 1.15 1.16 -1.69% -0.85% -61.2% 307298 0.3582 67.01 1.17 -60.47% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200713 1.17 1.2 1.16 1.18 0% 0% -60.54% 296496 0.3493 65.35 1.18 -60.14% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200710 1.16 1.21 1.15 1.18 0.85% 0% -60.54% 349767 0.4119 77.06 1.18 -60.14% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200709 1.15 1.18 1.15 1.17 1.74% 0.86% -60.87% 295181 0.3429 64.15 1.16 -60.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200708 1.15 1.16 1.13 1.15 0% 0.88% -61.54% 231925 0.2649 49.56 1.14 -61.49% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200707 1.17 1.18 1.15 1.15 -1.71% -0.86% -61.54% 241491 0.28 52.38 1.16 -60.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200706 1.14 1.18 1.13 1.17 2.63% 1.74% -60.87% 299383 0.3443 64.41 1.15 -61.15% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200703 1.12 1.15 1.1 1.14 1.79% 0.88% -61.87% 202179 0.2275 42.56 1.13 -61.82% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200702 1.15 1.16 1.1 1.12 -0.88% -0.88% -62.54% 320014 0.3607 67.48 1.13 -61.82% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200701 1.09 1.13 1.09 1.13 4.63% 0.89% -62.21% 158048 0.1765 33.02 1.12 -62.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200630 1.08 1.1 1.07 1.08 -0.92% 0% -63.88% 210620 0.2283 42.71 1.08 -63.51% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200629 1.14 1.14 1.09 1.09 -5.22% -0.91% -63.55% 286550 0.3161 59.14 1.1 -62.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200624 1.14 1.16 1.14 1.15 0% 0% -61.54% 115238 0.1324 24.77 1.15 -61.15% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200623 1.16 1.17 1.14 1.15 -0.86% 0% -61.54% 166627 0.1913 35.79 1.15 -61.15% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200622 1.18 1.19 1.15 1.16 -3.33% -0.85% -61.2% 248365 0.2903 54.31 1.17 -60.47% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200619 1.23 1.25 1.19 1.2 -0.83% -1.64% -59.87% 387059 0.471 88.12 1.22 -58.78% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200618 1.21 1.21 1.21 1.21 5.22% 0% -59.53% 71228 0.0862 16.13 1.21 -59.12% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200617 1.17 1.17 1.13 1.15 -1.71% 0% -61.54% 188510 0.2171 40.62 1.15 -61.15% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200616 1.17 1.18 1.14 1.17 0.86% 0.86% -60.87% 190172 0.221 41.35 1.16 -60.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200615 1.14 1.2 1.13 1.16 1.75% -1.69% -61.2% 294609 0.3462 64.77 1.18 -60.14% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200612 1.11 1.15 1.11 1.14 -0.87% 0.88% -61.87% 226404 0.2557 47.84 1.13 -61.82% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200611 1.16 1.18 1.14 1.15 -0.86% -0.86% -61.54% 245566 0.284 53.13 1.16 -60.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200610 1.19 1.2 1.16 1.16 -3.33% -1.69% -61.2% 329844 0.3882 72.63 1.18 -60.14% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200609 1.15 1.22 1.15 1.2 2.56% 0% -59.87% 370713 0.4431 82.9 1.2 -59.46% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200608 1.17 1.22 1.11 1.17 0.86% 0% -60.87% 570210 0.6647 124.35 1.17 -60.47% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200605 1.1 1.16 1.09 1.16 5.45% 1.75% -61.2% 433766 0.495 92.61 1.14 -61.49% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200604 1.05 1.1 1.05 1.1 4.76% 1.85% -63.21% 425178 0.4572 85.53 1.08 -63.51% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200603 1.04 1.07 1.03 1.05 0.96% -0.94% -64.88% 323220 0.3411 63.81 1.06 -64.19% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200602 1.06 1.07 1.02 1.04 -1.89% 0% -65.22% 340988 0.3539 66.21 1.04 -64.86% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200601 1.04 1.07 1.04 1.06 0% 0.95% -64.55% 276308 0.2915 54.53 1.05 -64.53% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200529 1.03 1.07 1.02 1.06 2.91% 0% -64.55% 239291 0.253 47.33 1.06 -64.19% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200528 1.05 1.08 1.02 1.03 -3.74% -1.9% -65.55% 449781 0.4709 88.1 1.05 -64.53% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200527 1.04 1.09 1.02 1.07 2.88% 0.94% -64.21% 565937 0.6025 112.72 1.06 -64.19% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200526 0.99 1.04 0.98 1.04 5.05% 0.97% -65.22% 374066 0.3843 71.9 1.03 -65.2% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200525 0.97 1 0.97 0.99 0% 1.02% -66.89% 324007 0.3186 59.6 0.98 -66.89% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200522 0.97 1.01 0.96 0.99 0% 1.02% -66.89% 547096 0.5386 100.76 0.98 -66.89% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200521 0.99 1.07 0.99 0.99 -4.81% -1.98% -66.89% 748432 0.7539 141.04 1.01 -65.88% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200520 1.04 1.04 1.04 1.04 -4.59% 0% -65.22% 60375 0.0628 11.75 1.04 -64.86% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200519 1.13 1.14 1.09 1.09 -5.22% -0.91% -63.55% 271895 0.2997 56.07 1.1 -62.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200518 1.22 1.22 1.15 1.15 -4.96% -0.86% -61.54% 400045 0.4655 87.09 1.16 -60.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200515 1.21 1.25 1.2 1.21 0.83% -0.82% -59.53% 396819 0.4861 90.94 1.22 -58.78% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200514 1.22 1.25 1.19 1.2 -4% -1.64% -59.87% 720867 0.8761 163.9 1.22 -58.78% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200513 1.25 1.31 1.25 1.25 -5.3% 0% -58.19% 1179396 1.4797 276.83 1.25 -57.77% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200512 1.32 1.32 1.32 1.32 -5.04% -0.75% -55.85% 8600 0.0114 2.13 1.33 -55.07% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200511 1.39 1.39 1.39 1.39 -4.79% 0% -53.51% 13416 0.0186 3.48 1.39 -53.04% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200508 1.46 1.46 1.46 1.46 -5.19% 0% -51.17% 7996 0.0117 2.19 1.46 -50.68% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200507 1.54 1.54 1.54 1.54 -4.94% 0% -48.49% 5580 0.0086 1.61 1.54 -47.97% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200506 1.62 1.62 1.62 1.62 -5.26% 0% -45.82% 4458 0.0072 1.35 1.62 -45.27% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200429 1.7 1.77 1.65 1.71 -6.56% 0% -42.81% 1237236 2.1111 394.95 1.71 -42.23% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200428 1.83 1.83 1.83 1.83 -9.85% 0% -38.8% 364094 0.6663 124.65 1.83 -38.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200427 2.03 2.03 2.03 2.03 -9.78% 0% -32.11% 55290 0.1122 20.99 2.03 -31.42% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200424 2.3 2.31 2.24 2.25 -2.17% -0.88% -24.75% 89353 0.2026 37.9 2.27 -23.31% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200423 2.3 2.31 2.28 2.3 0% 0% -23.08% 81122 0.1862 34.83 2.3 -22.3% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200422 2.26 2.31 2.23 2.3 0.88% 0.88% -23.08% 95250 0.2167 40.54 2.28 -22.97% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200421 2.32 2.32 2.25 2.28 -2.15% 0% -23.75% 130104 0.2965 55.47 2.28 -22.97% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200420 2.32 2.33 2.3 2.33 0.43% 0.43% -22.07% 74156 0.1717 32.12 2.32 -21.62% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200417 2.32 2.34 2.31 2.32 0.43% -0.43% -22.41% 84730 0.197 36.86 2.33 -21.28% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200416 2.33 2.34 2.31 2.31 -1.28% -0.43% -22.74% 109785 0.2549 47.69 2.32 -21.62% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200415 2.37 2.38 2.33 2.34 -1.68% -0.43% -21.74% 105998 0.2494 46.66 2.35 -20.61% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200414 2.34 2.38 2.34 2.38 1.71% 0.85% -20.4% 82005 0.1938 36.26 2.36 -20.27% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200413 2.35 2.36 2.33 2.34 -0.85% 0% -21.74% 75931 0.178 33.3 2.34 -20.95% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200410 2.43 2.44 2.35 2.36 -2.88% -1.26% -21.07% 109920 0.2628 49.17 2.39 -19.26% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200409 2.43 2.47 2.42 2.43 0.41% -0.41% -18.73% 139186 0.3393 63.48 2.44 -17.57% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200408 2.38 2.43 2.37 2.42 1.26% 0.41% -19.06% 170715 0.4107 76.84 2.41 -18.58% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200407 2.37 2.4 2.36 2.39 2.14% 0.42% -20.07% 171545 0.4075 76.24 2.38 -19.59% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200403 2.37 2.39 2.33 2.34 -1.68% -0.85% -21.74% 114341 0.2695 50.42 2.36 -20.27% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200402 2.31 2.38 2.31 2.38 1.71% 1.28% -20.4% 111793 0.2623 49.07 2.35 -20.61% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200401 2.4 2.41 2.34 2.34 -2.5% -1.27% -21.74% 160150 0.3797 71.04 2.37 -19.93% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200331 2.45 2.46 2.4 2.4 -1.23% -0.83% -19.73% 104382 0.253 47.33 2.42 -18.24% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200324 2.45 2.47 2.4 2.47 2.49% 1.23% -17.39% 99882 0.2438 45.61 2.44 -17.57% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200323 2.45 2.47 2.41 2.41 -3.6% -1.23% -19.4% 124587 0.3044 56.95 2.44 -17.57% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200320 2.48 2.51 2.46 2.5 0.81% 0.4% -16.39% 131836 0.3281 61.38 2.49 -15.88% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200319 2.45 2.48 2.39 2.48 0.81% 1.64% -17.06% 190666 0.4654 87.07 2.44 -17.57% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200318 2.6 2.62 2.46 2.46 -3.91% -3.53% -17.73% 238035 0.6069 113.54 2.55 -13.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200317 2.66 2.67 2.48 2.56 -3.03% -0.78% -14.38% 319832 0.8263 154.59 2.58 -12.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200316 2.75 2.88 2.62 2.64 -4% -4.69% -11.71% 573386 1.589 297.28 2.77 -6.42% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200313 2.53 2.79 2.49 2.75 3.38% 4.56% -8.03% 415115 1.093 204.48 2.63 -11.15% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200312 2.64 2.68 2.61 2.66 -1.12% 0.76% -11.04% 171227 0.4528 84.71 2.64 -10.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200311 2.7 2.78 2.68 2.69 -0.74% -1.47% -10.03% 313404 0.8549 159.94 2.73 -7.77% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200310 2.61 2.71 2.54 2.71 3.04% 3.04% -9.36% 303979 0.8002 149.7 2.63 -11.15% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200309 2.66 2.71 2.62 2.63 -3.66% -1.13% -12.04% 243091 0.6474 121.12 2.66 -10.14% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200306 2.68 2.77 2.67 2.73 0.37% 0.37% -8.7% 246250 0.6701 125.36 2.72 -8.11% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200305 2.71 2.73 2.67 2.72 1.49% 0.74% -9.03% 244758 0.6619 123.83 2.7 -8.78% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200304 2.56 2.69 2.54 2.68 4.28% 2.29% -10.37% 256777 0.6717 125.66 2.62 -11.49% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200303 2.57 2.62 2.54 2.57 1.18% -0.39% -14.05% 177339 0.4579 85.67 2.58 -12.84% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200302 2.47 2.57 2.47 2.54 3.25% 0.4% -15.05% 180172 0.4554 85.2 2.53 -14.53% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200228 2.56 2.57 2.46 2.46 -6.11% -2.38% -17.73% 252335 0.635 118.8 2.52 -14.86% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200227 2.66 2.68 2.61 2.62 -1.87% -0.76% -12.37% 218101 0.5768 107.91 2.64 -10.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200226 2.56 2.78 2.55 2.67 3.09% -0.37% -10.7% 399589 1.0701 200.2 2.68 -9.46% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200225 2.59 2.6 2.51 2.59 -2.26% 0.78% -13.38% 215997 0.555 103.83 2.57 -13.18% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200224 2.64 2.67 2.62 2.65 -0.75% 0.38% -11.37% 153546 0.406 75.96 2.64 -10.81% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200221 2.62 2.74 2.62 2.67 1.14% -0.37% -10.7% 271780 0.7284 136.27 2.68 -9.46% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200220 2.56 2.64 2.55 2.64 3.53% 1.54% -11.71% 222556 0.5785 108.23 2.6 -12.16% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200219 2.53 2.58 2.52 2.55 0.39% 0% -14.72% 151437 0.3869 72.38 2.55 -13.85% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200218 2.52 2.56 2.51 2.54 1.2% 0.4% -15.05% 177457 0.4498 84.15 2.53 -14.53% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200217 2.43 2.52 2.43 2.51 3.29% 1.21% -16.05% 235998 0.5855 109.54 2.48 -16.22% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200214 2.43 2.46 2.42 2.43 -0.41% -0.41% -18.73% 132818 0.3237 60.56 2.44 -17.57% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200213 2.47 2.49 2.43 2.44 -1.61% -0.81% -18.39% 159152 0.3909 73.13 2.46 -16.89% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200212 2.44 2.49 2.43 2.48 1.22% 0.4% -17.06% 207939 0.5127 95.92 2.47 -16.55% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200211 2.44 2.49 2.43 2.45 0% 0% -18.06% 207185 0.5084 95.11 2.45 -17.23% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200210 2.38 2.46 2.37 2.45 2.51% 1.24% -18.06% 231883 0.5601 104.79 2.42 -18.24% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200207 2.39 2.41 2.36 2.39 -0.42% 0% -20.07% 171768 0.41 76.7 2.39 -19.26% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200206 2.38 2.42 2.35 2.4 1.27% 0.42% -19.73% 209894 0.5017 93.86 2.39 -19.26% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200205 2.35 2.43 2.34 2.37 0.85% -0.42% -20.74% 206531 0.4924 92.12 2.38 -19.59% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200204 2.23 2.43 2.23 2.35 -5.24% 0.43% -21.4% 345103 0.8074 151.05 2.34 -20.95% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200203 2.48 2.48 2.48 2.48 -10.14% 0% -17.06% 39190 0.0972 18.18 2.48 -16.22% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200123 2.81 2.86 2.73 2.76 -5.8% -1.43% -7.69% 321908 0.9014 168.64 2.8 -5.41% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200122 2.92 2.96 2.88 2.93 0% 0.34% -2.01% 130185 0.3798 71.05 2.92 -1.35% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200121 3 3.01 2.93 2.93 -2.66% -1.01% -2.01% 169385 0.5009 93.71 2.96 0% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200120 3.01 3.02 2.97 3.01 -0.33% 0.67% 0.67% 115562 0.3461 64.75 2.99 1.01% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200117 3.03 3.05 2.99 3.02 0.67% 0% 1% 113398 0.3426 64.09 3.02 2.03% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200116 3.05 3.05 3 3 -1.32% -0.66% 0.33% 114636 0.3465 64.82 3.02 2.03% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200115 3.08 3.08 3.03 3.04 -1.3% -0.33% 1.67% 130239 0.397 74.27 3.05 3.04% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200114 3.09 3.13 3.06 3.08 0% -0.32% 3.01% 170295 0.5265 98.5 3.09 4.39% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200113 3.07 3.08 3.02 3.08 0% 0.98% 3.01% 161620 0.4932 92.27 3.05 3.04% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200110 3.17 3.17 3.06 3.08 -1.91% -0.65% 3.01% 323096 1.0003 187.14 3.1 4.73% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200109 3.04 3.17 3.04 3.14 3.97% 1.29% 5.02% 346939 1.0741 200.95 3.1 4.73% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200108 3.08 3.08 3.01 3.02 -2.27% -0.98% 1% 181890 0.5541 103.66 3.05 3.04% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200107 3.03 3.1 3.03 3.09 1.64% 0.65% 3.34% 192925 0.5921 110.77 3.07 3.72% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200106 3.01 3.07 2.99 3.04 0.66% 0% 1.67% 212970 0.6464 120.93 3.04 2.7% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200103 3.03 3.04 3 3.02 0% 0% 1% 171823 0.5189 97.08 3.02 2.03% 2.96 0% 2.96 0% 2.99 0% 0.31%
20200102 2.99 3.03 2.97 3.02 1.68% 0.33% 1% 195362 0.5872 109.86 3.01 1.69% 2.96 0% 2.96 0% 2.99 0% 0.31%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1