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. 430139
    4. 返回上一页 刷新
股票代码（例：bj430139）       226条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 10.64 10.89 10.64 10.8 1.31% 0.47% 0% 2264 0.0243 72.35 10.75 0% 0 0% 0 0% 0 0% 0%
20230927 10.85 10.9 10.66 10.66 -1.3% -1.02% 0% 2770 0.0298 89.11 10.77 0% 0 0% 0 0% 0 0% 0%
20230926 11.03 11.15 10.75 10.8 -2.17% -0.92% 0% 3341 0.0364 101.14 10.9 0% 0 0% 0 0% 0 0% 0%
20230925 11.31 11.31 11.04 11.04 -2.3% -0.72% 0% 2181 0.0242 67.47 11.12 0% 0 0% 0 0% 0 0% 0%
20230922 11.06 11.31 11.06 11.3 2.17% 0.53% 0% 4243 0.0476 120.44 11.24 0% 0 0% 0 0% 0 0% 0%
20230921 11.01 11.12 10.98 11.06 -0.09% 0.27% 0% 2669 0.0294 68.59 11.03 0% 0 0% 0 0% 0 0% 0%
20230920 11.09 11.18 11.06 11.07 -0.27% -0.27% 0% 862 0.0095 15.06 11.1 0% 0 0% 0 0% 0 0% 0%
20230919 11.01 11.19 10.93 11.1 0.63% 0.18% 0% 2118 0.0234 26.75 11.08 0% 0 0% 0 0% 0 0% 0%
20230918 11.02 11.12 10.9 11.03 -0.36% 0.18% 0% 4545 0.05 44.38 11.01 0% 0 0% 0 0% 0 0% 0%
20230915 11 11.22 10.94 11.07 1.19% -0.18% 0% 3165 0.035 23.86 11.09 0% 0 0% 0 0% 0 0% 0%
20230914 10.9 11.03 10.9 10.94 -0.36% -0.36% 0% 2324 0.0255 15.39 10.98 0% 0 0% 0 0% 0 0% 0%
20230913 11.06 11.18 10.9 10.98 -1.44% -0.18% 0% 4966 0.0546 31.87 11 0% 0 0% 0 0% 0 0% 0%
20230912 11.12 11.25 11.1 11.14 -0.18% 0.09% 0% 3116 0.0346 18.47 11.13 0% 0 0% 0 0% 0 0% 0%
20230911 11.02 11.22 11.01 11.16 0.36% 0.27% 0% 5333 0.0593 31.05 11.13 0% 0 0% 0 0% 0 0% 0%
20230908 11.12 11.2 11.09 11.12 -0.27% -0.18% 0% 7168 0.0798 41.86 11.14 0% 0 0% 0 0% 0 0% 0%
20230907 11.69 11.76 11.08 11.15 -4.7% -1.93% 0% 20306 0.2309 125.5 11.37 0% 0 0% 0 0% 0 0% 0%
20230906 11.65 12.01 11.5 11.7 -0.34% -0.59% 0% 21581 0.2539 156.1 11.77 0% 0 0% 0 0% 0 0% 0%
20230905 11.55 12.03 11.55 11.74 2.18% -0.93% 0% 23272 0.2757 197.26 11.85 0% 0 0% 0 0% 0 0% 0%
20230904 11.52 11.94 11.32 11.49 3.51% -1.03% 0% 32986 0.3829 334.09 11.61 0% 0 0% 0 0% 0 0% 0%
20230901 11.11 11.55 10.92 11.1 0.91% -1.42% 0% 20075 0.226 291.52 11.26 0% 0 0% 0 0% 0 0% 0%
20230831 10.81 11 10.51 11 1.57% 2.14% 0% 7663 0.0825 145.93 10.77 0% 0 0% 0 0% 0 0% 0%
20230830 10.58 11.19 10.58 10.83 3.34% -1.01% 0% 19651 0.215 420.34 10.94 0% 0 0% 0 0% 0 0% 0%
20230829 10.58 10.6 10.04 10.48 4.28% -0.19% 0% 6709 0.0704 66.28 10.5 0% 0 0% 0 0% 0 0% 0%
20230828 10.5 10.59 9.99 10.05 0.3% -1.76% 0% 5538 0.0566 67.56 10.23 0% 0 0% 0 0% 0 0% 0%
20230825 10.17 10.19 10 10.02 -1.09% -0.2% 0% 1321 0.0132 57.71 10.04 0% 0 0% 0 0% 0 0% 0%
20230824 10.19 10.19 9.98 10.13 0.1% 0.7% 0% 1824 0.0183 77.22 10.06 0% 0 0% 0 0% 0 0% 0%
20230823 10.39 10.4 10.12 10.12 -2.6% -0.69% 0% 2490 0.0253 101.37 10.19 0% 0 0% 0 0% 0 0% 0%
20230822 10.51 10.6 10.18 10.39 -1.7% 0.39% 0% 2293 0.0237 84.05 10.35 0% 0 0% 0 0% 0 0% 0%
20230821 10.54 10.62 10.5 10.57 0.48% -0.09% 0% 1797 0.019 63.03 10.58 0% 0 0% 0 0% 0 0% 0%
20230818 10.57 10.57 10.49 10.52 -0.38% 0% 0% 1582 0.0166 54.93 10.52 0% 0 0% 0 0% 0 0% 0%
20230817 10.5 10.56 10.44 10.56 0.09% 0.48% 0% 2575 0.027 86.83 10.51 0% 0 0% 0 0% 0 0% 0%
20230816 10.47 10.57 10.45 10.55 0.19% 0.19% 0% 1780 0.0187 60.84 10.53 0% 0 0% 0 0% 0 0% 0%
20230815 10.59 10.59 10.45 10.53 -0.19% 0% 0% 1268 0.0133 41.14 10.53 0% 0 0% 0 0% 0 0% 0%
20230814 10.53 10.57 10.39 10.55 0.29% 0.38% 0% 2087 0.0219 68.36 10.51 0% 0 0% 0 0% 0 0% 0%
20230811 10.53 10.53 10.45 10.52 0.57% 0.29% 0% 1695 0.0177 54.27 10.49 0% 0 0% 0 0% 0 0% 0%
20230810 10.46 10.5 10.4 10.46 0.29% -0.1% 0% 2038 0.0213 32.11 10.47 0% 0 0% 0 0% 0 0% 0%
20230809 10.5 10.5 10.22 10.43 -0.29% 0.77% 0% 3844 0.0397 57.26 10.35 0% 0 0% 0 0% 0 0% 0%
20230808 10.56 10.56 10.46 10.46 -1.23% -0.29% 0% 2790 0.0292 91.07 10.49 0% 0 0% 0 0% 0 0% 0%
20230807 10.56 10.62 10.55 10.59 0% 0.28% 0% 994 0.0105 26.35 10.56 0% 0 0% 0 0% 0 0% 0%
20230804 10.62 10.62 10.52 10.59 0.28% 0.09% 0% 2172 0.0229 56.26 10.58 0% 0 0% 0 0% 0 0% 0%
20230803 10.57 10.6 10.47 10.56 0.09% 0.38% 0% 2262 0.0238 53.55 10.52 0% 0 0% 0 0% 0 0% 0%
20230802 10.68 10.68 10.5 10.55 -0.66% 0.09% 0% 3202 0.0337 61.67 10.54 0% 0 0% 0 0% 0 0% 0%
20230801 10.7 10.7 10.58 10.62 -0.19% -0.09% 0% 1302 0.0138 17.8 10.63 0% 0 0% 0 0% 0 0% 0%
20230731 10.61 10.7 10.61 10.64 0.38% -0.28% 0% 2786 0.0297 23.94 10.67 0% 0 0% 0 0% 0 0% 0%
20230728 10.56 10.68 10.56 10.6 0.09% -0.19% 0% 1681 0.0178 14.61 10.62 0% 0 0% 0 0% 0 0% 0%
20230727 10.59 10.62 10.5 10.59 0.47% 0.47% 0% 5246 0.0552 44.5 10.54 0% 0 0% 0 0% 0 0% 0%
20230726 10.58 10.58 10.5 10.54 -0.66% 0.19% 0% 4208 0.0442 36.17 10.52 0% 0 0% 0 0% 0 0% 0%
20230725 10.58 10.78 10.48 10.61 0.09% 0.66% 0% 9519 0.1003 82.08 10.54 0% 0 0% 0 0% 0 0% 0%
20230724 10.58 10.69 10.58 10.6 -0.75% -0.28% 0% 1994 0.0212 18.51 10.63 0% 0 0% 0 0% 0 0% 0%
20230721 10.61 10.75 10.58 10.68 0.19% 0.19% 0% 5267 0.0561 48.97 10.66 0% 0 0% 0 0% 0 0% 0%
20230720 10.68 10.78 10.54 10.66 -1.11% 0.19% 0% 11585 0.1232 111.3 10.64 0% 0 0% 0 0% 0 0% 0%
20230719 10.86 11.01 10.61 10.78 -4.09% -0.28% 0% 24211 0.2617 261.28 10.81 0% 0 0% 0 0% 0 0% 0%
20230718 10.6 12.2 10.6 11.24 5.84% -3.02% 0% 42578 0.4936 641.72 11.59 0% 0 0% 0 0% 0 0% 0%
20230717 10.6 10.7 10.54 10.62 0% 0.19% 0% 1739 0.0184 60.52 10.6 0% 0 0% 0 0% 0 0% 0%
20230714 10.67 10.75 10.52 10.62 -1.03% 0.28% 0% 4060 0.0429 137.96 10.59 0% 0 0% 0 0% 0 0% 0%
20230713 10.62 10.8 10.54 10.73 1.71% 0.09% 0% 3374 0.0361 125.38 10.72 0% 0 0% 0 0% 0 0% 0%
20230712 10.69 10.79 10.46 10.55 -1.59% 0% 0% 4379 0.0462 46.07 10.55 0% 0 0% 0 0% 0 0% 0%
20230711 10.66 10.8 10.66 10.72 -0.09% 0.19% 0% 2280 0.0244 92.99 10.7 0% 0 0% 0 0% 0 0% 0%
20230710 10.67 10.86 10.67 10.73 0.28% -0.19% 0% 1986 0.0213 20.86 10.75 0% 0 0% 0 0% 0 0% 0%
20230707 10.76 10.83 10.66 10.7 -1.11% -0.19% 0% 1660 0.0177 16.47 10.72 0% 0 0% 0 0% 0 0% 0%
20230706 10.85 10.93 10.7 10.82 -0.37% 0% 0% 1734 0.0187 60.98 10.82 0% 0 0% 0 0% 0 0% 0%
20230705 10.8 10.86 10.68 10.86 0.84% 0.74% 0% 2758 0.0297 23.68 10.78 0% 0 0% 0 0% 0 0% 0%
20230704 10.58 10.8 10.53 10.77 1.13% 0.65% 0% 2755 0.0294 80.77 10.7 0% 0 0% 0 0% 0 0% 0%
20230703 10.69 10.73 10.54 10.65 0.28% 0% 0% 2464 0.0262 71.53 10.65 0% 0 0% 0 0% 0 0% 0%
20230630 10.56 10.71 10.5 10.62 0.09% 0.47% 0% 2041 0.0215 49.81 10.57 0% 0 0% 0 0% 0 0% 0%
20230629 10.61 10.71 10.54 10.61 0% -0.28% 0% 3185 0.0339 65.27 10.64 0% 0 0% 0 0% 0 0% 0%
20230628 10.65 10.71 10.52 10.61 -0.75% 0.19% 0% 2250 0.0238 39.83 10.59 0% 0 0% 0 0% 0 0% 0%
20230627 10.6 10.78 10.56 10.69 0.09% 0% 0% 1987 0.0212 33.3 10.69 0% 0 0% 0 0% 0 0% 0%
20230626 10.69 10.75 10.61 10.68 -0.09% 0% 0% 2941 0.0313 39.35 10.68 0% 0 0% 0 0% 0 0% 0%
20230621 10.63 10.73 10.51 10.69 0.38% 0.66% 0% 4837 0.0513 61.55 10.62 0% 0 0% 0 0% 0 0% 0%
20230620 10.55 10.78 10.5 10.65 0.47% 0.38% 0% 4775 0.0506 60.66 10.61 0% 0 0% 0 0% 0 0% 0%
20230619 10.53 10.63 10.38 10.6 -0.19% 0.95% 0% 4622 0.0485 53.47 10.5 0% 0 0% 0 0% 0 0% 0%
20230616 10.55 10.72 10.55 10.62 -0.19% -0.19% 0% 2865 0.0304 27.47 10.64 0% 0 0% 0 0% 0 0% 0%
20230615 10.8 10.9 10.51 10.64 -2.03% 0.09% 0% 8565 0.091 80.22 10.63 0% 0 0% 0 0% 0 0% 0%
20230614 10.97 11.07 10.81 10.86 -0.82% -1.36% 0% 9751 0.1073 94.93 11.01 0% 0 0% 0 0% 0 0% 0%
20230613 10.75 10.99 10.75 10.95 2.53% 0.27% 0% 10257 0.112 103.35 10.92 0% 0 0% 0 0% 0 0% 0%
20230612 10.89 10.92 10.6 10.68 -1.29% -0.93% 0% 5711 0.0615 59.88 10.78 0% 0 0% 0 0% 0 0% 0%
20230609 10.48 10.84 10.35 10.82 2.95% 0.93% 0% 16653 0.1785 177.9 10.72 0% 0 0% 0 0% 0 0% 0%
20230608 10.45 10.58 10.21 10.51 1.06% 0.67% 0% 6363 0.0664 76.35 10.44 0% 0 0% 0 0% 0 0% 0%
20230607 10.23 10.59 10.21 10.4 1.17% -0.57% 0% 4841 0.0506 59.59 10.46 0% 0 0% 0 0% 0 0% 0%
20230606 10.7 10.75 10.21 10.28 -4.28% -2.1% 0% 11831 0.1241 147.26 10.5 0% 0 0% 0 0% 0 0% 0%
20230605 10.36 10.96 10.3 10.74 4.47% 0.37% 0% 22652 0.2423 315.09 10.7 0% 0 0% 0 0% 0 0% 0%
20230602 10.33 10.36 10.23 10.28 0.1% -0.1% 0% 5366 0.0551 94.85 10.29 0% 0 0% 0 0% 0 0% 0%
20230601 10.1 10.42 10.02 10.27 1.68% 0.39% 0% 8144 0.0832 61.28 10.23 0% 0 0% 0 0% 0 0% 0%
20230531 10.08 10.12 9.95 10.1 0.9% 0.5% 0% 5119 0.0514 36.9 10.05 0% 0 0% 0 0% 0 0% 0%
20230530 9.94 10.1 9.93 10.01 -0.2% 0% 0% 3717 0.0372 67.58 10.01 0% 0 0% 0 0% 0 0% 0%
20230529 10.04 10.11 9.93 10.03 0.3% 0.3% 0% 3436 0.0343 61.73 10 0% 0 0% 0 0% 0 0% 0%
20230526 10.08 10.08 9.9 10 -0.5% 0.4% 0% 4426 0.044 79.48 9.96 0% 0 0% 0 0% 0 0% 0%
20230525 10.05 10.16 9.93 10.05 -0.5% 0.1% 0% 4392 0.044 78.72 10.04 0% 0 0% 0 0% 0 0% 0%
20230524 10.06 10.16 9.98 10.1 0.7% 0.2% 0% 4345 0.0437 63.84 10.08 0% 0 0% 0 0% 0 0% 0%
20230523 9.92 10.07 9.91 10.03 0.6% 0.8% 0% 5037 0.0501 67.58 9.95 0% 0 0% 0 0% 0 0% 0%
20230522 10.07 10.07 9.94 9.97 -0.6% -0.1% 0% 5201 0.0519 69 9.98 0% 0 0% 0 0% 0 0% 0%
20230519 9.81 10.16 9.81 10.03 1.72% -0.2% 0% 8024 0.0806 107.15 10.05 0% 0 0% 0 0% 0 0% 0%
20230518 9.93 10.06 9.78 9.86 -1.3% -0.2% 0% 3640 0.0359 49.63 9.88 0% 0 0% 0 0% 0 0% 0%
20230517 9.98 10.02 9.91 9.99 -0.89% 0.2% 0% 2741 0.0273 38.79 9.97 0% 0 0% 0 0% 0 0% 0%
20230516 10.32 10.32 9.97 10.08 -1.27% 0.6% 0% 6003 0.0601 81.46 10.02 0% 0 0% 0 0% 0 0% 0%
20230515 10.22 10.29 10.1 10.21 -0.87% 0.69% 0% 3182 0.0322 45.22 10.14 0% 0 0% 0 0% 0 0% 0%
20230510 10.34 10.55 10.01 10.16 -3.05% 0.2% 0% 4970 0.0503 22.14 10.14 0% 0 0% 0 0% 0 0% 0%
20230509 10.59 11.1 10.47 10.48 -0.38% -2.33% 0% 15404 0.1652 223.5 10.73 0% 0 0% 0 0% 0 0% 0%
20230508 10.01 10.55 10.01 10.52 3.34% 1.45% 0% 8775 0.0909 151.18 10.37 0% 0 0% 0 0% 0 0% 0%
20230505 10 10.29 9.94 10.18 1.09% 0.79% 0% 5735 0.0579 106.42 10.1 0% 0 0% 0 0% 0 0% 0%
20230504 9.76 10.25 9.75 10.07 5.78% 0.9% 0% 6093 0.0607 117.38 9.98 0% 0 0% 0 0% 0 0% 0%
20230428 9.76 9.84 9.4 9.52 -2.56% -0.31% 0% 7093 0.0677 128.33 9.55 0% 0 0% 0 0% 0 0% 0%
20230427 9.94 9.96 9.75 9.77 -1.11% -0.71% 0% 3395 0.0333 66.46 9.84 0% 0 0% 0 0% 0 0% 0%
20230426 10.03 10.15 9.8 9.88 -2.18% 0% 0% 5864 0.0579 116.86 9.88 0% 0 0% 0 0% 0 0% 0%
20230425 10.19 10.25 9.95 10.1 -1.56% 0.4% 0% 3406 0.0342 75.02 10.06 0% 0 0% 0 0% 0 0% 0%
20230424 9.95 10.48 9.95 10.26 2.6% -0.29% 0% 4797 0.0493 107.95 10.29 0% 0 0% 0 0% 0 0% 0%
20230421 10.15 10.23 9.95 10 -1.67% -0.2% 0% 6215 0.0622 136.15 10.02 0% 0 0% 0 0% 0 0% 0%
20230420 10.21 10.33 10.15 10.17 -1.07% -0.29% 0% 3356 0.0342 72.1 10.2 0% 0 0% 0 0% 0 0% 0%
20230419 10.18 10.3 10.17 10.28 1.18% 0.39% 0% 4510 0.0461 82.54 10.24 0% 0 0% 0 0% 0 0% 0%
20230418 10.26 10.34 10.15 10.16 -1.07% -0.59% 0% 3741 0.0382 69.16 10.22 0% 0 0% 0 0% 0 0% 0%
20230417 10.4 10.57 10.27 10.27 -2% -1.15% 0% 6947 0.0721 129.51 10.39 0% 0 0% 0 0% 0 0% 0%
20230414 10.22 10.56 10.19 10.48 2.85% 0.87% 0% 4127 0.0428 84.3 10.39 0% 0 0% 0 0% 0 0% 0%
20230413 10.23 10.33 10.19 10.19 -1.07% -0.39% 0% 2653 0.0271 54.87 10.23 0% 0 0% 0 0% 0 0% 0%
20230412 10.26 10.35 10.21 10.3 0.49% 0.39% 0% 2269 0.0232 46.5 10.26 0% 0 0% 0 0% 0 0% 0%
20230411 10.55 10.55 10.25 10.25 -1.54% -0.87% 0% 3565 0.0368 75.36 10.34 0% 0 0% 0 0% 0 0% 0%
20230410 10.64 10.67 10.39 10.41 -1.89% -0.95% 0% 4928 0.0517 104.33 10.51 0% 0 0% 0 0% 0 0% 0%
20230407 10.6 10.72 10.39 10.61 0.66% 1.05% 0% 7598 0.0797 160.71 10.5 0% 0 0% 0 0% 0 0% 0%
20230406 10.13 10.98 10.13 10.54 3.74% -1.03% 0% 11086 0.118 268.55 10.65 0% 0 0% 0 0% 0 0% 0%
20230404 10.2 10.32 10.13 10.16 -1.55% -0.39% 0% 3597 0.0366 108.72 10.2 0% 0 0% 0 0% 0 0% 0%
20230403 10.21 10.38 10.13 10.32 0.68% 0.58% 0% 4115 0.0422 129.73 10.26 0% 0 0% 0 0% 0 0% 0%
20230331 10.34 10.34 10.21 10.25 -0.1% 0% 0% 2258 0.0231 76.97 10.25 0% 0 0% 0 0% 0 0% 0%
20230330 10.19 10.35 10.19 10.26 0.29% -0.1% 0% 2591 0.0266 85.49 10.27 0% 0 0% 0 0% 0 0% 0%
20230329 10.33 10.33 10.18 10.23 0.39% -0.2% 0% 2572 0.0263 86.45 10.25 0% 0 0% 0 0% 0 0% 0%
20230328 10.32 10.32 10.18 10.19 -1.26% -0.49% 0% 876 0.0089 30.36 10.24 0% 0 0% 0 0% 0 0% 0%
20230327 10.45 10.5 10.2 10.32 -0.29% 0.1% 0% 3252 0.0335 112.04 10.31 0% 0 0% 0 0% 0 0% 0%
20230324 10.12 10.5 10.12 10.35 1.17% 0.49% 0% 4054 0.0417 152.82 10.3 0% 0 0% 0 0% 0 0% 0%
20230323 10 10.26 10 10.23 1.29% 0.79% 0% 2239 0.0227 31.34 10.15 0% 0 0% 0 0% 0 0% 0%
20230322 10.28 10.28 10.06 10.1 -1.66% -0.39% 0% 1712 0.0173 78.54 10.14 0% 0 0% 0 0% 0 0% 0%
20230321 9.99 10.29 9.92 10.27 3.11% 1.88% 0% 2857 0.0287 132.02 10.08 0% 0 0% 0 0% 0 0% 0%
20230320 10.1 10.1 9.95 9.96 -0.9% -0.3% 0% 1679 0.0167 75.13 9.99 0% 0 0% 0 0% 0 0% 0%
20230317 10.02 10.1 9.98 10.05 0.4% 0.3% 0% 3419 0.0342 128.48 10.02 0% 0 0% 0 0% 0 0% 0%
20230316 10.21 10.3 10 10.01 -2.25% -1.48% 0% 2085 0.0211 72.36 10.16 0% 0 0% 0 0% 0 0% 0%
20230315 10.31 10.57 10.21 10.24 -0.58% -1.06% 0% 1993 0.0206 63.27 10.35 0% 0 0% 0 0% 0 0% 0%
20230314 10.34 10.34 10.17 10.3 0.1% 0.59% 0% 1657 0.0169 49.18 10.24 0% 0 0% 0 0% 0 0% 0%
20230313 10.31 10.38 10.23 10.29 -0.68% 0.1% 0% 1688 0.0173 45.3 10.28 0% 0 0% 0 0% 0 0% 0%
20230310 10.3 10.49 10.3 10.36 0.1% -0.19% 0% 968 0.01 24.05 10.38 0% 0 0% 0 0% 0 0% 0%
20230309 10.33 10.47 10.33 10.35 0.58% -0.29% 0% 1088 0.0112 26.2 10.38 0% 0 0% 0 0% 0 0% 0%
20230308 10.25 10.35 10.23 10.29 0.19% 0.29% 0% 1471 0.015 33.92 10.26 0% 0 0% 0 0% 0 0% 0%
20230307 10.45 10.48 10.26 10.27 -2.1% -0.68% 0% 3249 0.0336 73.1 10.34 0% 0 0% 0 0% 0 0% 0%
20230306 10.42 10.56 10.38 10.49 -0.57% 0.87% 0% 5791 0.0602 125.18 10.4 0% 0 0% 0 0% 0 0% 0%
20230303 10.59 10.78 10.32 10.55 1.44% 0.38% 0% 5489 0.0576 116.31 10.51 0% 0 0% 0 0% 0 0% 0%
20230302 10.57 10.67 10.36 10.4 -1.61% -1.05% 0% 4179 0.0439 83.22 10.51 0% 0 0% 0 0% 0 0% 0%
20230301 10.74 10.74 10.53 10.57 -1.12% -0.38% 0% 3576 0.0379 53.26 10.61 0% 0 0% 0 0% 0 0% 0%
20230228 10.96 10.98 10.55 10.69 -2.46% -0.28% 0% 5036 0.0539 68.91 10.72 0% 0 0% 0 0% 0 0% 0%
20230227 11.2 11.2 10.95 10.96 -2.32% -0.81% 0% 4317 0.0477 60.7 11.05 0% 0 0% 0 0% 0 0% 0%
20230224 11.23 11.29 11.17 11.22 -0.09% 0% 0% 2168 0.0243 30.87 11.22 0% 0 0% 0 0% 0 0% 0%
20230223 11.21 11.38 11.2 11.23 -0.44% -0.27% 0% 2272 0.0255 31.45 11.26 0% 0 0% 0 0% 0 0% 0%
20230222 11.32 11.43 11.21 11.28 -0.35% -0.27% 0% 2704 0.0305 36.33 11.31 0% 0 0% 0 0% 0 0% 0%
20230221 11.5 11.55 11.25 11.32 -0.61% -0.7% 0% 4349 0.0495 60.01 11.4 0% 0 0% 0 0% 0 0% 0%
20230220 11.2 11.5 11.11 11.39 2.61% 0.09% 0% 6542 0.0744 90.58 11.38 0% 0 0% 0 0% 0 0% 0%
20230217 11.21 11.5 11.02 11.1 -1.6% -0.89% 0% 8175 0.0915 114.12 11.2 0% 0 0% 0 0% 0 0% 0%
20230216 11.27 11.82 11.25 11.28 0.27% -2.08% 0% 20462 0.2356 315.53 11.52 0% 0 0% 0 0% 0 0% 0%
20230215 10.97 11.38 10.85 11.25 2.74% 0.63% 0% 9519 0.1064 172.62 11.18 0% 0 0% 0 0% 0 0% 0%
20230214 10.79 10.99 10.63 10.95 1.48% 0.55% 0% 5233 0.057 79.44 10.89 0% 0 0% 0 0% 0 0% 0%
20230213 10.61 10.85 10.61 10.79 1.79% -0.09% 0% 4293 0.0463 54.63 10.8 0% 0 0% 0 0% 0 0% 0%
20230210 10.52 10.86 10.52 10.6 0.19% -0.84% 0% 4225 0.0451 53.78 10.69 0% 0 0% 0 0% 0 0% 0%
20230209 10.45 10.66 10.34 10.58 1.93% 0.28% 0% 4487 0.0473 57.46 10.55 0% 0 0% 0 0% 0 0% 0%
20230208 10.61 10.61 10.26 10.38 -0.67% 0.19% 0% 1369 0.0141 17.94 10.36 0% 0 0% 0 0% 0 0% 0%
20230207 10.21 10.52 10.21 10.45 2.45% 0.67% 0% 4739 0.0491 63.06 10.38 0% 0 0% 0 0% 0 0% 0%
20230206 10.72 10.72 10.18 10.2 -2.86% -1.35% 0% 4345 0.0449 59.48 10.34 0% 0 0% 0 0% 0 0% 0%
20230203 10.6 10.75 10.42 10.5 -0.66% -0.28% 0% 2967 0.0312 42.71 10.53 0% 0 0% 0 0% 0 0% 0%
20230202 10.9 10.9 10.33 10.57 -3.03% 0.38% 0% 9454 0.0995 139.09 10.53 0% 0 0% 0 0% 0 0% 0%
20230201 10.6 11.4 10.6 10.9 2.35% -1.36% 0% 17349 0.1916 312.83 11.05 0% 0 0% 0 0% 0 0% 0%
20230131 9.91 10.73 9.91 10.65 7.14% 1.53% 0% 16013 0.1679 408.43 10.49 0% 0 0% 0 0% 0 0% 0%
20230130 9.94 9.98 9.8 9.94 1.95% 0.51% 0% 3981 0.0393 162.33 9.89 0% 0 0% 0 0% 0 0% 0%
20230120 9.7 9.78 9.69 9.75 0.72% 0.21% 0% 2733 0.0265 125.86 9.73 0% 0 0% 0 0% 0 0% 0%
20230119 9.7 9.74 9.65 9.68 -0.1% 0% 0% 1794 0.0173 9.35 9.68 0% 0 0% 0 0% 0 0% 0%
20230118 9.7 9.7 9.63 9.69 -0.1% 0.31% 0% 1136 0.0109 43.68 9.66 0% 0 0% 0 0% 0 0% 0%
20230117 9.7 9.8 9.6 9.7 0% 0.21% 0% 2993 0.0289 99.68 9.68 0% 0 0% 0 0% 0 0% 0%
20230116 9.68 9.76 9.6 9.7 -0.41% 0.31% 0% 3287 0.0317 112.02 9.67 0% 0 0% 0 0% 0 0% 0%
20230113 9.85 9.98 9.7 9.74 -2.01% -0.51% 0% 2004 0.0196 68.42 9.79 0% 0 0% 0 0% 0 0% 0%
20230112 9.95 10.04 9.85 9.94 -0.4% 0.1% 0% 560 0.0055 19.17 9.93 0% 0 0% 0 0% 0 0% 0%
20230111 9.99 10.05 9.98 9.98 -0.1% -0.3% 0% 896 0.0089 29.65 10.01 0% 0 0% 0 0% 0 0% 0%
20230110 9.96 10.05 9.96 9.99 -0.1% -0.2% 0% 1951 0.0195 61.09 10.01 0% 0 0% 0 0% 0 0% 0%
20230109 10.06 10.06 9.92 10 0.5% 0.1% 0% 1183 0.0118 35.21 9.99 0% 0 0% 0 0% 0 0% 0%
20230106 9.7 10.07 9.68 9.95 0% -0.1% 0% 6106 0.0608 149.71 9.96 0% 0 0% 0 0% 0 0% 0%
20230105 9.99 9.99 9.67 9.95 0.4% 0.81% 0% 2484 0.0245 59.81 9.87 0% 0 0% 0 0% 0 0% 0%
20230104 9.63 10.17 9.58 9.91 3.12% -0.6% 0% 5121 0.051 127.87 9.97 0% 0 0% 0 0% 0 0% 0%
20230103 9.56 9.66 9.5 9.61 0.52% 0.31% 0% 2101 0.0201 54.45 9.58 0% 0 0% 0 0% 0 0% 0%
20221230 9.62 9.62 9.51 9.56 -0.1% -0.1% 0% 3694 0.0353 16.81 9.57 0% 0 0% 0 0% 0 0% 0%
20221229 9.62 9.63 9.44 9.57 0.63% 0.42% 0% 2325 0.0221 53.17 9.53 0% 0 0% 0 0% 0 0% 0%
20221228 9.58 9.7 9.42 9.51 0.11% 0.32% 0% 2162 0.0204 42.3 9.48 0% 0 0% 0 0% 0 0% 0%
20221227 9.39 9.56 9.38 9.5 -0.21% 0% 0% 2932 0.0278 44.51 9.5 0% 0 0% 0 0% 0 0% 0%
20221226 9.52 9.6 9.45 9.52 -1.04% 0% 0% 3854 0.0366 58.93 9.52 0% 0 0% 0 0% 0 0% 0%
20221223 10.03 10.2 9.6 9.62 -4.28% -1.64% 0% 8417 0.0823 134.38 9.78 0% 0 0% 0 0% 0 0% 0%
20221222 10.5 10.57 10 10.05 -4.1% -0.5% 0% 6195 0.0625 100.22 10.1 0% 0 0% 0 0% 0 0% 0%
20221221 10.55 10.63 10.45 10.48 -0.66% -0.1% 0% 1504 0.0157 23.67 10.49 0% 0 0% 0 0% 0 0% 0%
20221220 10.64 10.69 10.51 10.55 0.19% -0.09% 0% 1870 0.0197 25.53 10.56 0% 0 0% 0 0% 0 0% 0%
20221219 10.84 10.9 10.5 10.53 -2.86% -0.85% 0% 4425 0.0469 56.54 10.62 0% 0 0% 0 0% 0 0% 0%
20221216 10.87 10.99 10.83 10.84 -1.36% -0.28% 0% 4942 0.0537 58.55 10.87 0% 0 0% 0 0% 0 0% 0%
20221215 11 11.18 10.86 10.99 -2.05% -0.18% 0% 8018 0.0882 97.16 11.01 0% 0 0% 0 0% 0 0% 0%
20221214 11.4 11.64 11.22 11.22 2% -1.92% 0% 14051 0.1608 56.25 11.44 0% 0 0% 0 0% 0 0% 0%
20221213 11.08 11.09 10.97 11 -0.81% -0.18% 0% 1729 0.019 25.56 11.02 0% 0 0% 0 0% 0 0% 0%
20221212 11.11 11.11 10.97 11.09 -0.18% 0.54% 0% 2590 0.0285 37.34 11.03 0% 0 0% 0 0% 0 0% 0%
20221209 11.06 11.14 10.92 11.11 0.45% 0.63% 0% 8440 0.0932 114.17 11.04 0% 0 0% 0 0% 0 0% 0%
20221208 11.2 11.3 11 11.06 -1.95% -0.27% 0% 9327 0.1034 129.97 11.09 0% 0 0% 0 0% 0 0% 0%
20221207 11.51 11.56 11.24 11.28 -2% -0.53% 0% 10867 0.1232 156.8 11.34 0% 0 0% 0 0% 0 0% 0%
20221206 11.62 11.63 11.51 11.51 -0.69% -0.52% 0% 6721 0.0777 96.81 11.57 0% 0 0% 0 0% 0 0% 0%
20221205 11.91 11.92 11.55 11.59 -2.44% -0.52% 0% 11693 0.1362 171.56 11.65 0% 0 0% 0 0% 0 0% 0%
20221202 11.89 11.98 11.86 11.88 -0.08% -0.17% 0% 3507 0.0417 55.73 11.9 0% 0 0% 0 0% 0 0% 0%
20221201 11.96 12 11.86 11.89 0.08% -0.34% 0% 3410 0.0406 53.91 11.93 0% 0 0% 0 0% 0 0% 0%
20221130 11.82 11.97 11.82 11.88 0.25% 0.17% 0% 3307 0.0392 49.76 11.86 0% 0 0% 0 0% 0 0% 0%
20221129 11.88 11.98 11.83 11.85 -0.25% -0.42% 0% 3523 0.0419 49.47 11.9 0% 0 0% 0 0% 0 0% 0%
20221128 12.08 12.08 11.73 11.88 -1.66% 0.34% 0% 6675 0.079 81.17 11.84 0% 0 0% 0 0% 0 0% 0%
20221125 12.11 12.27 12 12.08 -1.15% -0.08% 0% 5735 0.0693 64.38 12.09 0% 0 0% 0 0% 0 0% 0%
20221124 12.29 12.32 12.01 12.22 -0.24% -0.16% 0% 7587 0.0928 79.88 12.24 0% 0 0% 0 0% 0 0% 0%
20221123 11.92 12.33 11.91 12.25 2.85% 0.57% 0% 11460 0.1395 107.78 12.18 0% 0 0% 0 0% 0 0% 0%
20221122 12.11 12.15 11.9 11.91 -0.83% -0.92% 0% 5659 0.0679 50.42 12.02 0% 0 0% 0 0% 0 0% 0%
20221121 11.93 12.18 11.92 12.01 1.69% -0.33% 0% 6747 0.0813 55.38 12.05 0% 0 0% 0 0% 0 0% 0%
20221118 12 12.02 11.8 11.81 -1.01% -0.51% 0% 3935 0.0467 27.05 11.87 0% 0 0% 0 0% 0 0% 0%
20221117 11.85 11.98 11.7 11.93 0.68% 0.42% 0% 6491 0.0771 37.39 11.88 0% 0 0% 0 0% 0 0% 0%
20221116 12 12 11.71 11.85 -1.58% 0.34% 0% 8205 0.0969 37.77 11.81 0% 0 0% 0 0% 0 0% 0%
20221115 11.63 12.23 11.44 12.04 2.73% 0.84% 0% 13999 0.1671 59.08 11.94 0% 0 0% 0 0% 0 0% 0%
20221114 12.08 12.08 11.67 11.72 -2.74% -1.1% 0% 15030 0.178 57.42 11.85 0% 0 0% 0 0% 0 0% 0%
20221111 12.28 12.38 12.04 12.05 0% -1.07% 0% 11808 0.1437 35.61 12.18 0% 0 0% 0 0% 0 0% 0%
20221110 12.38 12.38 12.01 12.05 -3.45% -1.15% 0% 17344 0.2113 32.16 12.19 0% 0 0% 0 0% 0 0% 0%
20221109 12.47 12.55 12.26 12.48 0.56% 0.89% 0% 14829 0.1833 26 12.37 0% 0 0% 0 0% 0 0% 0%
20221108 12.64 12.72 12.38 12.41 -2.21% -1.04% 0% 14132 0.1772 23.05 12.54 0% 0 0% 0 0% 0 0% 0%
20221107 12.88 13.05 12.6 12.69 -2.38% -0.63% 0% 25691 0.328 38.53 12.77 0% 0 0% 0 0% 0 0% 0%
20221104 12.9 13.3 12.7 13 -0.54% 0.54% 0% 29454 0.3809 40.74 12.93 0% 0 0% 0 0% 0 0% 0%
20221103 12.3 13.38 12.27 13.07 5.4% 0.77% 0% 44106 0.5722 54.75 12.97 0% 0 0% 0 0% 0 0% 0%
20221102 12.42 12.51 12.25 12.4 -1.04% 0.4% 0% 27883 0.3444 29.65 12.35 0% 0 0% 0 0% 0 0% 0%
20221101 12.38 12.64 12.23 12.53 0% 0.72% 0% 35537 0.4421 30.97 12.44 0% 0 0% 0 0% 0 0% 0%
20221031 13.07 13.07 11.88 12.53 -7.19% 1.05% 0% 90198 1.1186 58.22 12.4 0% 0 0% 0 0% 0 0% 0%
20221028 14 14.23 12.8 13.5 0% -0.95% 0% 197622 2.6927 98.81 13.63 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