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. 430300
    4. 返回上一页 刷新
股票代码（例：bj430300）       198条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 7.54 7.8 7.48 7.62 0.93% 1.06% 0% 9676 0.0729 245.93 7.54 0% 0 0% 0 0% 0 0% 0%
20230927 7.53 7.89 7.52 7.55 0.27% -1.18% 0% 1988 0.0151 57.68 7.64 0% 0 0% 0 0% 0 0% 0%
20230926 7.53 7.58 7.5 7.53 0% -0.13% 0% 1105 0.0083 30.95 7.54 0% 0 0% 0 0% 0 0% 0%
20230925 7.69 7.69 7.5 7.53 -1.7% -0.53% 0% 1192 0.009 33.73 7.57 0% 0 0% 0 0% 0 0% 0%
20230922 7.58 7.7 7.54 7.66 0.13% 0.52% 0% 2004 0.0152 55.98 7.62 0% 0 0% 0 0% 0 0% 0%
20230921 7.87 7.87 7.59 7.65 -0.39% 0% 0% 1864 0.0142 52.29 7.65 0% 0 0% 0 0% 0 0% 0%
20230920 7.63 7.72 7.58 7.68 0.13% 0.52% 0% 1828 0.0139 48.9 7.64 0% 0 0% 0 0% 0 0% 0%
20230919 7.56 7.75 7.51 7.67 -2.79% 0.52% 0% 5789 0.0441 143.37 7.63 0% 0 0% 0 0% 0 0% 0%
20230918 7.69 8.2 7.69 7.89 6.62% 0.51% 0% 10711 0.084 269.15 7.85 0% 0 0% 0 0% 0 0% 0%
20230915 7.38 7.48 7.36 7.4 0.41% -0.4% 0% 2037 0.0151 45.49 7.43 0% 0 0% 0 0% 0 0% 0%
20230914 7.42 7.42 7.27 7.37 0.14% 0.41% 0% 5264 0.0386 105.15 7.34 0% 0 0% 0 0% 0 0% 0%
20230913 7.41 7.5 7.34 7.36 -1.6% -0.54% 0% 2875 0.0212 55.8 7.4 0% 0 0% 0 0% 0 0% 0%
20230912 7.4 7.52 7.4 7.48 0% 0.27% 0% 954 0.0071 15.53 7.46 0% 0 0% 0 0% 0 0% 0%
20230911 7.43 7.54 7.3 7.48 0.27% 0% 0% 1775 0.0132 26.05 7.48 0% 0 0% 0 0% 0 0% 0%
20230908 7.46 7.55 7.4 7.46 -1.19% 0% 0% 2009 0.0149 27.72 7.46 0% 0 0% 0 0% 0 0% 0%
20230907 7.58 7.76 7.46 7.55 -1.18% -0.53% 0% 3271 0.0248 44.73 7.59 0% 0 0% 0 0% 0 0% 0%
20230906 7.75 7.93 7.59 7.64 -2.68% -0.39% 0% 4501 0.0345 62.24 7.67 0% 0 0% 0 0% 0 0% 0%
20230905 8.06 8.08 7.77 7.85 -2.97% -0.51% 0% 5824 0.0459 81.97 7.89 0% 0 0% 0 0% 0 0% 0%
20230904 8.01 8.39 7.8 8.09 4.52% -1.1% 0% 12182 0.0996 185.57 8.18 0% 0 0% 0 0% 0 0% 0%
20230901 7.53 7.9 7.53 7.74 1.31% -0.39% 0% 6180 0.048 102.35 7.77 0% 0 0% 0 0% 0 0% 0%
20230831 7.65 7.77 7.41 7.64 0.13% 1.33% 0% 6760 0.0509 108.93 7.54 0% 0 0% 0 0% 0 0% 0%
20230830 7.49 7.91 7.3 7.63 4.52% 0.13% 0% 12733 0.0969 192.4 7.62 0% 0 0% 0 0% 0 0% 0%
20230829 7.02 7.37 6.8 7.3 2.67% 1.39% 0% 7805 0.0562 98.44 7.2 0% 0 0% 0 0% 0 0% 0%
20230828 7.42 7.5 7.08 7.11 0.71% -2.2% 0% 6061 0.044 78.02 7.27 0% 0 0% 0 0% 0 0% 0%
20230825 7.25 7.25 6.92 7.06 -1.67% 0.43% 0% 4585 0.0322 74.19 7.03 0% 0 0% 0 0% 0 0% 0%
20230824 7.11 7.22 7.08 7.18 -0.14% 0.42% 0% 3739 0.0267 58.07 7.15 0% 0 0% 0 0% 0 0% 0%
20230823 7.16 7.3 7.09 7.19 -0.14% -0.28% 0% 5929 0.0427 81.17 7.21 0% 0 0% 0 0% 0 0% 0%
20230822 7.16 7.25 7.06 7.2 0.56% 1.12% 0% 3568 0.0253 41.56 7.12 0% 0 0% 0 0% 0 0% 0%
20230821 7.3 7.36 7.08 7.16 -0.69% -1.1% 0% 5028 0.0364 54.16 7.24 0% 0 0% 0 0% 0 0% 0%
20230818 7.48 7.51 7.11 7.21 -3.99% -1.37% 0% 6667 0.0487 64.15 7.31 0% 0 0% 0 0% 0 0% 0%
20230817 7.77 7.8 7.48 7.51 -5.06% -1.05% 0% 11585 0.0878 108.51 7.59 0% 0 0% 0 0% 0 0% 0%
20230816 8.09 8.21 7.91 7.91 -2.47% -1.98% 0% 4854 0.0391 41.85 8.07 0% 0 0% 0 0% 0 0% 0%
20230815 8.29 8.3 8.06 8.11 -0.73% -0.86% 0% 5974 0.0488 38.31 8.18 0% 0 0% 0 0% 0 0% 0%
20230814 8.2 8.33 8.08 8.17 0.62% -0.12% 0% 5156 0.0421 31.44 8.18 0% 0 0% 0 0% 0 0% 0%
20230811 8.25 8.4 8.1 8.12 -0.12% -1.34% 0% 7060 0.058 42.33 8.23 0% 0 0% 0 0% 0 0% 0%
20230810 8.58 8.58 8.13 8.13 -5.02% -1.69% 0% 11249 0.0929 60.1 8.27 0% 0 0% 0 0% 0 0% 0%
20230809 8.53 8.66 8.21 8.56 0% 1.42% 0% 14840 0.1252 81 8.44 0% 0 0% 0 0% 0 0% 0%
20230808 8.88 8.88 8.48 8.56 -4.68% -0.35% 0% 10293 0.0883 60.79 8.59 0% 0 0% 0 0% 0 0% 0%
20230807 8.64 9.18 8.6 8.98 1.58% 0.79% 0% 13850 0.1234 80.39 8.91 0% 0 0% 0 0% 0 0% 0%
20230804 8.74 8.94 8.4 8.84 2.43% 1.61% 0% 11313 0.0983 58.56 8.7 0% 0 0% 0 0% 0 0% 0%
20230803 8.6 8.72 8.31 8.63 -4.64% 1.17% 0% 24897 0.2124 120.51 8.53 0% 0 0% 0 0% 0 0% 0%
20230802 9.9 10.79 9.05 9.05 -0.44% -6.99% 0% 38915 0.3786 228 9.73 0% 0 0% 0 0% 0 0% 0%
20230801 8.51 9.21 8.45 9.09 5.82% 2.48% 0% 12819 0.1136 82.64 8.87 0% 0 0% 0 0% 0 0% 0%
20230731 8.79 9 8.56 8.59 -2.28% -1.6% 0% 8346 0.0728 52.29 8.73 0% 0 0% 0 0% 0 0% 0%
20230728 8.88 9.11 8.5 8.79 -2.87% 0.8% 0% 16749 0.146 96.03 8.72 0% 0 0% 0 0% 0 0% 0%
20230727 9.46 9.46 8.97 9.05 -2.16% -0.77% 0% 10486 0.0956 57.8 9.12 0% 0 0% 0 0% 0 0% 0%
20230726 9 9.88 8.85 9.25 4.76% -0.43% 0% 12495 0.1161 58.1 9.29 0% 0 0% 0 0% 0 0% 0%
20230725 8.87 9.24 8.76 8.83 -3.07% -0.56% 0% 19188 0.1703 87.94 8.88 0% 0 0% 0 0% 0 0% 0%
20230724 9.3 9.73 9.05 9.11 4.83% -2.46% 0% 28578 0.2669 149.51 9.34 0% 0 0% 0 0% 0 0% 0%
20230721 8.36 9.01 8.3 8.69 5.72% 0.23% 0% 21017 0.1822 115.74 8.67 0% 0 0% 0 0% 0 0% 0%
20230720 8 8.45 7.92 8.22 4.71% -0.24% 0% 13341 0.1099 76.3 8.24 0% 0 0% 0 0% 0 0% 0%
20230719 8 8.3 7.7 7.85 -4.03% -0.38% 0% 11501 0.0906 66.46 7.88 0% 0 0% 0 0% 0 0% 0%
20230718 8.55 8.55 8.06 8.18 -2.73% -0.24% 0% 15525 0.1273 96.29 8.2 0% 0 0% 0 0% 0 0% 0%
20230717 8.01 8.84 7.9 8.41 4.73% -1.52% 0% 23624 0.2017 162.73 8.54 0% 0 0% 0 0% 0 0% 0%
20230714 8.01 8.15 7.77 8.03 -1.35% 0.88% 0% 35193 0.28 254.68 7.96 0% 0 0% 0 0% 0 0% 0%
20230713 7 8.5 7 8.14 17.12% 2.65% 0% 55549 0.4402 497.81 7.93 0% 0 0% 0 0% 0 0% 0%
20230712 7.12 7.12 6.81 6.95 -2.39% -0.29% 0% 7834 0.0545 80.19 6.97 0% 0 0% 0 0% 0 0% 0%
20230711 7.18 7.18 7.06 7.12 0% 0.14% 0% 2775 0.0197 34.15 7.11 0% 0 0% 0 0% 0 0% 0%
20230710 7.04 7.17 7.04 7.12 -0.14% 0.42% 0% 7885 0.0559 76.15 7.09 0% 0 0% 0 0% 0 0% 0%
20230707 7.14 7.24 7.11 7.13 -1.11% -0.56% 0% 6806 0.0487 61.97 7.17 0% 0 0% 0 0% 0 0% 0%
20230706 7.18 7.27 7.11 7.21 0.14% 0.42% 0% 4681 0.0336 42.61 7.18 0% 0 0% 0 0% 0 0% 0%
20230705 7.19 7.28 7.1 7.2 -0.41% 0.28% 0% 7172 0.0515 55.82 7.18 0% 0 0% 0 0% 0 0% 0%
20230704 7.36 7.36 7.2 7.23 -0.82% -0.14% 0% 6824 0.0494 62.6 7.24 0% 0 0% 0 0% 0 0% 0%
20230703 7.33 7.47 7.11 7.29 0.83% 0.83% 0% 8510 0.0615 77.85 7.23 0% 0 0% 0 0% 0 0% 0%
20230630 7.22 7.35 7.17 7.23 -1.23% -0.14% 0% 9005 0.0651 79.55 7.24 0% 0 0% 0 0% 0 0% 0%
20230629 6.98 7.38 6.91 7.32 4.87% 1.67% 0% 19318 0.139 170.11 7.2 0% 0 0% 0 0% 0 0% 0%
20230628 6.94 7.03 6.84 6.98 0.58% 0.87% 0% 6985 0.0483 61.3 6.92 0% 0 0% 0 0% 0 0% 0%
20230627 7.11 7.17 6.92 6.94 -2.66% -1% 0% 9427 0.0661 73.87 7.01 0% 0 0% 0 0% 0 0% 0%
20230626 7.41 7.43 7.13 7.13 -5.56% -1.11% 0% 15010 0.1082 113.68 7.21 0% 0 0% 0 0% 0 0% 0%
20230621 7.12 7.78 7.07 7.55 5.01% 1.48% 0% 21577 0.1606 169.71 7.44 0% 0 0% 0 0% 0 0% 0%
20230620 7.22 7.45 7.12 7.19 0.56% -0.28% 0% 6162 0.0444 47.16 7.21 0% 0 0% 0 0% 0 0% 0%
20230619 7.11 7.31 7.11 7.15 -1.52% -0.56% 0% 5729 0.0411 37.69 7.19 0% 0 0% 0 0% 0 0% 0%
20230616 7.32 7.36 7.21 7.26 -0.55% -0.14% 0% 6910 0.0502 40.33 7.27 0% 0 0% 0 0% 0 0% 0%
20230615 7.1 7.42 6.99 7.3 2.67% 0.41% 0% 12280 0.0892 63.76 7.27 0% 0 0% 0 0% 0 0% 0%
20230614 7.13 7.3 7.01 7.11 0.28% 0.42% 0% 8905 0.063 39.21 7.08 0% 0 0% 0 0% 0 0% 0%
20230613 7.31 7.32 7.09 7.09 -3.14% -1.39% 0% 15140 0.1089 55.01 7.19 0% 0 0% 0 0% 0 0% 0%
20230612 7.89 7.89 7.25 7.32 -6.87% -0.95% 0% 20886 0.1544 65.88 7.39 0% 0 0% 0 0% 0 0% 0%
20230609 7.59 7.98 7.53 7.86 2.08% 0.77% 0% 15479 0.1207 48.96 7.8 0% 0 0% 0 0% 0 0% 0%
20230608 7.81 7.96 7.6 7.7 -3.51% -0.77% 0% 13217 0.1025 35.66 7.76 0% 0 0% 0 0% 0 0% 0%
20230607 8.23 8.27 7.8 7.98 -3.97% -0.5% 0% 19421 0.1557 45.41 8.02 0% 0 0% 0 0% 0 0% 0%
20230606 8.52 8.86 8.22 8.31 -0.84% -2.92% 0% 22432 0.192 41.78 8.56 0% 0 0% 0 0% 0 0% 0%
20230605 8.9 8.92 8.27 8.38 -5.84% -1.18% 0% 22795 0.1932 38.24 8.48 0% 0 0% 0 0% 0 0% 0%
20230602 9.19 9.25 8.8 8.9 -4.3% -0.89% 0% 22731 0.204 40.18 8.98 0% 0 0% 0 0% 0 0% 0%
20230601 9.49 9.89 9.1 9.3 -1.9% -0.75% 0% 31698 0.2968 60.22 9.37 0% 0 0% 0 0% 0 0% 0%
20230531 9.03 10 8.61 9.48 7.6% 1.83% 0% 46886 0.4364 93.96 9.31 0% 0 0% 0 0% 0 0% 0%
20230530 8.5 9.8 8.4 8.81 3.04% -2.44% 0% 52448 0.4734 113.57 9.03 0% 0 0% 0 0% 0 0% 0%
20230529 8.75 8.88 8.2 8.55 -4.04% 0.47% 0% 32501 0.2765 74.62 8.51 0% 0 0% 0 0% 0 0% 0%
20230526 8.9 9.05 8.41 8.91 -4.09% 2.18% 0% 60949 0.5315 154.58 8.72 0% 0 0% 0 0% 0 0% 0%
20230525 9.18 9.99 8.5 9.29 -4.52% 0.54% 0% 71151 0.6576 225.24 9.24 0% 0 0% 0 0% 0 0% 0%
20230524 11 11 9.5 9.73 10.95% -6.08% 0% 127751 1.3229 579.96 10.36 0% 0 0% 0 0% 0 0% 0%
20230523 7.68 8.77 7.67 8.77 29.93% 3.54% 0% 76721 0.65 645.6 8.47 0% 0 0% 0 0% 0 0% 0%
20230522 5.98 6.84 5.97 6.75 11.94% 3.21% 0% 33615 0.2197 545.71 6.54 0% 0 0% 0 0% 0 0% 0%
20230519 6.04 6.04 5.94 6.03 0.5% 0.84% 0% 1295 0.0077 38.27 5.98 0% 0 0% 0 0% 0 0% 0%
20230518 6.05 6.09 5.98 6.03 0.17% -0.17% 0% 2137 0.0129 58.54 6.04 0% 0 0% 0 0% 0 0% 0%
20230517 6.02 6.02 5.96 6.02 0% 0.33% 0% 1290 0.0077 29.44 6 0% 0 0% 0 0% 0 0% 0%
20230516 6.03 6.06 5.98 6.02 -0.66% 0.17% 0% 1767 0.0106 39.28 6.01 0% 0 0% 0 0% 0 0% 0%
20230515 6.01 6.08 6 6.06 -0.49% 0.33% 0% 1473 0.0088 30.75 6.04 0% 0 0% 0 0% 0 0% 0%
20230510 6.09 6.18 6.04 6.11 -0.97% 0.33% 0% 2083 0.0126 36.58 6.09 0% 0 0% 0 0% 0 0% 0%
20230509 6.27 6.29 6.05 6.17 -1.91% -0.64% 0% 2780 0.0172 60.46 6.21 0% 0 0% 0 0% 0 0% 0%
20230508 6.13 6.34 6.12 6.29 1.78% 0.96% 0% 7677 0.0478 176.96 6.23 0% 0 0% 0 0% 0 0% 0%
20230505 6.06 6.2 5.94 6.18 1.81% 1.48% 0% 7451 0.0453 183.88 6.09 0% 0 0% 0 0% 0 0% 0%
20230504 6.03 6.11 6.01 6.07 -0.49% 0.33% 0% 3109 0.0187 88.03 6.05 0% 0 0% 0 0% 0 0% 0%
20230428 6.1 6.15 6 6.1 -3.02% 0.49% 0% 4407 0.0267 129.04 6.07 0% 0 0% 0 0% 0 0% 0%
20230427 5.91 6.39 5.89 6.29 6.43% 1.62% 0% 8784 0.0543 289.89 6.19 0% 0 0% 0 0% 0 0% 0%
20230426 5.85 5.92 5.78 5.91 -0.17% 0.68% 0% 2725 0.0159 110.74 5.87 0% 0 0% 0 0% 0 0% 0%
20230425 5.9 5.92 5.73 5.92 0% 1.89% 0% 4741 0.0275 177.87 5.81 0% 0 0% 0 0% 0 0% 0%
20230424 5.87 5.97 5.86 5.92 0.17% 0% 0% 1575 0.0093 66.03 5.92 0% 0 0% 0 0% 0 0% 0%
20230421 5.95 5.96 5.88 5.91 -1.01% 0% 0% 1759 0.0103 69.69 5.91 0% 0 0% 0 0% 0 0% 0%
20230420 5.93 5.97 5.9 5.97 -0.33% 0.67% 0% 868 0.0051 34.71 5.93 0% 0 0% 0 0% 0 0% 0%
20230419 5.99 6 5.9 5.99 -0.33% 0.84% 0% 4250 0.0252 150.52 5.94 0% 0 0% 0 0% 0 0% 0%
20230418 5.93 6.01 5.93 6.01 0.33% 0.84% 0% 2036 0.0121 76.19 5.96 0% 0 0% 0 0% 0 0% 0%
20230417 5.98 6.01 5.93 5.99 -0.17% 0.34% 0% 2209 0.0131 86.95 5.97 0% 0 0% 0 0% 0 0% 0%
20230414 5.97 6.02 5.97 6 0% 0% 0% 1297 0.0077 52.87 6 0% 0 0% 0 0% 0 0% 0%
20230413 6 6.03 5.97 6 -0.66% 0% 0% 1750 0.0104 57.92 6 0% 0 0% 0 0% 0 0% 0%
20230412 6.08 6.1 5.97 6.04 -0.82% 0.5% 0% 4552 0.0273 153.95 6.01 0% 0 0% 0 0% 0 0% 0%
20230411 6.05 6.11 6.04 6.09 0.16% 0.33% 0% 2242 0.0136 87.32 6.07 0% 0 0% 0 0% 0 0% 0%
20230410 6.1 6.13 6.03 6.08 0% 0% 0% 2682 0.0163 101.01 6.08 0% 0 0% 0 0% 0 0% 0%
20230407 6.04 6.1 6.03 6.08 0.16% 0.5% 0% 1558 0.0094 56.82 6.05 0% 0 0% 0 0% 0 0% 0%
20230406 6.07 6.12 6.03 6.07 -0.82% 0% 0% 4006 0.0243 133.47 6.07 0% 0 0% 0 0% 0 0% 0%
20230404 6.06 6.12 6.03 6.12 0% 0.82% 0% 2767 0.0167 85.91 6.07 0% 0 0% 0 0% 0 0% 0%
20230403 6.15 6.15 6.08 6.12 0.33% 0.49% 0% 637 0.0038 19.07 6.09 0% 0 0% 0 0% 0 0% 0%
20230331 6.12 6.17 6.02 6.1 -0.33% 0.16% 0% 1419 0.0086 42.01 6.09 0% 0 0% 0 0% 0 0% 0%
20230330 6.16 6.23 6.05 6.12 -1.45% 0.82% 0% 6884 0.0417 195.46 6.07 0% 0 0% 0 0% 0 0% 0%
20230329 6.1 6.24 6.1 6.21 -0.48% 0.49% 0% 1355 0.0083 41.45 6.18 0% 0 0% 0 0% 0 0% 0%
20230328 6.28 6.28 6.19 6.24 -0.64% 0.48% 0% 935 0.0058 26.88 6.21 0% 0 0% 0 0% 0 0% 0%
20230327 6.23 6.3 6.17 6.28 0% 0.96% 0% 3075 0.0191 86.65 6.22 0% 0 0% 0 0% 0 0% 0%
20230324 6.29 6.39 6.26 6.28 0% -0.16% 0% 3233 0.0203 92.48 6.29 0% 0 0% 0 0% 0 0% 0%
20230323 6.33 6.34 6.22 6.28 -0.16% 0% 0% 4275 0.0268 83.71 6.28 0% 0 0% 0 0% 0 0% 0%
20230322 6.16 6.48 6.15 6.29 1.13% -0.63% 0% 6015 0.0381 193.01 6.33 0% 0 0% 0 0% 0 0% 0%
20230321 6.08 6.28 6.05 6.22 1.47% 0.81% 0% 3517 0.0217 119.81 6.17 0% 0 0% 0 0% 0 0% 0%
20230320 6.14 6.15 6.05 6.13 -0.16% 0.49% 0% 1568 0.0095 52.03 6.1 0% 0 0% 0 0% 0 0% 0%
20230317 6.16 6.16 6.08 6.14 -1.44% 0.33% 0% 2736 0.0167 87.81 6.12 0% 0 0% 0 0% 0 0% 0%
20230316 6.31 6.32 6.09 6.23 -1.58% 0.65% 0% 4660 0.0288 156.68 6.19 0% 0 0% 0 0% 0 0% 0%
20230315 6.38 6.38 6.26 6.33 -0.31% 0.48% 0% 3824 0.024 121.18 6.3 0% 0 0% 0 0% 0 0% 0%
20230314 6.37 6.41 6.26 6.35 -0.47% 0.79% 0% 1651 0.0104 54.22 6.3 0% 0 0% 0 0% 0 0% 0%
20230313 6.51 6.51 6.3 6.38 -1.85% 0.47% 0% 2891 0.0183 94.77 6.35 0% 0 0% 0 0% 0 0% 0%
20230310 6.56 6.56 6.42 6.5 -0.91% 0.78% 0% 2283 0.0147 80.51 6.45 0% 0 0% 0 0% 0 0% 0%
20230309 6.56 6.6 6.5 6.56 0.46% 0% 0% 1648 0.0108 62.21 6.56 0% 0 0% 0 0% 0 0% 0%
20230308 6.43 6.53 6.43 6.53 0.93% 0.93% 0% 3384 0.0218 122.27 6.47 0% 0 0% 0 0% 0 0% 0%
20230307 6.56 6.6 6.45 6.47 -1.82% -0.46% 0% 3549 0.023 137.65 6.5 0% 0 0% 0 0% 0 0% 0%
20230306 6.7 6.7 6.53 6.59 -1.49% 0.15% 0% 2563 0.0168 106.56 6.58 0% 0 0% 0 0% 0 0% 0%
20230303 6.68 6.74 6.64 6.69 -0.59% -0.15% 0% 1555 0.0104 61.53 6.7 0% 0 0% 0 0% 0 0% 0%
20230302 6.67 6.8 6.62 6.73 -0.44% 0.3% 0% 6357 0.0426 235.56 6.71 0% 0 0% 0 0% 0 0% 0%
20230301 6.71 6.77 6.65 6.76 0.75% 0.9% 0% 2627 0.0176 97.39 6.7 0% 0 0% 0 0% 0 0% 0%
20230228 6.67 6.73 6.6 6.71 0.6% 0.6% 0% 1691 0.0112 60.34 6.67 0% 0 0% 0 0% 0 0% 0%
20230227 6.77 6.77 6.6 6.67 -1.04% 0.15% 0% 994 0.0066 34.64 6.66 0% 0 0% 0 0% 0 0% 0%
20230224 6.73 6.74 6.65 6.74 -0.15% 0.75% 0% 864 0.0057 27.4 6.69 0% 0 0% 0 0% 0 0% 0%
20230223 6.79 6.8 6.55 6.75 -0.59% 1.05% 0% 2289 0.0152 66.4 6.68 0% 0 0% 0 0% 0 0% 0%
20230222 6.72 6.81 6.72 6.79 0.15% 0.3% 0% 1544 0.0104 44.98 6.77 0% 0 0% 0 0% 0 0% 0%
20230221 6.74 6.79 6.68 6.78 0.3% 0.44% 0% 1930 0.013 53.12 6.75 0% 0 0% 0 0% 0 0% 0%
20230220 6.72 6.76 6.63 6.76 1.65% 1.2% 0% 4098 0.0273 98.86 6.68 0% 0 0% 0 0% 0 0% 0%
20230217 6.8 6.85 6.65 6.65 -2.21% -1.04% 0% 3262 0.0219 84.49 6.72 0% 0 0% 0 0% 0 0% 0%
20230216 6.94 7.03 6.8 6.8 -2.16% -1.59% 0% 5883 0.0406 147.65 6.91 0% 0 0% 0 0% 0 0% 0%
20230215 6.96 7.06 6.9 6.95 -1.42% 0% 0% 3164 0.0219 76.51 6.95 0% 0 0% 0 0% 0 0% 0%
20230214 7.11 7.14 7 7.05 -0.84% -0.14% 0% 2229 0.0157 45.59 7.06 0% 0 0% 0 0% 0 0% 0%
20230213 7.08 7.16 7.06 7.11 0.14% 0.28% 0% 3507 0.0248 51.7 7.09 0% 0 0% 0 0% 0 0% 0%
20230210 7.07 7.21 7.07 7.1 0% -0.42% 0% 3683 0.0262 54.83 7.13 0% 0 0% 0 0% 0 0% 0%
20230209 7.1 7.1 7.05 7.1 0.14% 0.28% 0% 2377 0.0168 35.51 7.08 0% 0 0% 0 0% 0 0% 0%
20230208 7.1 7.17 7.04 7.09 -0.84% -0.14% 0% 3354 0.0238 49.23 7.1 0% 0 0% 0 0% 0 0% 0%
20230207 7 7.16 6.96 7.15 2.44% 0.42% 0% 6287 0.0447 94.79 7.12 0% 0 0% 0 0% 0 0% 0%
20230206 6.97 7.03 6.91 6.98 -0.29% 0.29% 0% 1586 0.011 24.29 6.96 0% 0 0% 0 0% 0 0% 0%
20230203 7 7.08 6.94 7 0% 0% 0% 5373 0.0376 83.23 7 0% 0 0% 0 0% 0 0% 0%
20230202 7.21 7.26 6.95 7 -3.58% -0.99% 0% 7498 0.053 125.26 7.07 0% 0 0% 0 0% 0 0% 0%
20230201 7.5 7.5 7.17 7.26 -1.63% -0.68% 0% 10636 0.0777 203.16 7.31 0% 0 0% 0 0% 0 0% 0%
20230131 6.89 7.7 6.85 7.38 6.19% 0.54% 0% 20103 0.1475 464.38 7.34 0% 0 0% 0 0% 0 0% 0%
20230130 6.86 6.95 6.8 6.95 2.36% 0.87% 0% 3247 0.0223 119.51 6.89 0% 0 0% 0 0% 0 0% 0%
20230120 6.73 6.84 6.7 6.79 -0.15% 0.3% 0% 3199 0.0216 114.7 6.77 0% 0 0% 0 0% 0 0% 0%
20230119 6.74 6.88 6.66 6.8 1.49% 0.74% 0% 4119 0.0278 15.69 6.75 0% 0 0% 0 0% 0 0% 0%
20230118 6.7 6.77 6.64 6.7 -0.15% -0.15% 0% 1844 0.0123 68.4 6.71 0% 0 0% 0 0% 0 0% 0%
20230117 6.48 6.76 6.48 6.71 2.44% 0.9% 0% 4014 0.0266 150.39 6.65 0% 0 0% 0 0% 0 0% 0%
20230116 6.64 6.64 6.48 6.55 0.77% 0.31% 0% 1585 0.0103 56.52 6.53 0% 0 0% 0 0% 0 0% 0%
20230113 6.4 6.51 6.4 6.5 0.62% 0.31% 0% 1543 0.0099 51.83 6.48 0% 0 0% 0 0% 0 0% 0%
20230112 6.53 6.54 6.43 6.46 -0.31% -0.46% 0% 2012 0.013 65.59 6.49 0% 0 0% 0 0% 0 0% 0%
20230111 6.51 6.51 6.4 6.48 0.47% 0.47% 0% 2536 0.0163 80.24 6.45 0% 0 0% 0 0% 0 0% 0%
20230110 6.47 6.55 6.35 6.45 -1.07% 0.16% 0% 3250 0.0209 104.47 6.44 0% 0 0% 0 0% 0 0% 0%
20230109 6.55 6.65 6.49 6.52 -1.66% -0.15% 0% 3873 0.0253 118.87 6.53 0% 0 0% 0 0% 0 0% 0%
20230106 6.66 6.7 6.58 6.63 -1.63% 0.3% 0% 3295 0.0217 94.19 6.61 0% 0 0% 0 0% 0 0% 0%
20230105 6.71 6.83 6.69 6.74 0.15% -0.44% 0% 2803 0.0189 67.76 6.77 0% 0 0% 0 0% 0 0% 0%
20230104 6.76 6.76 6.56 6.73 1.51% 0.75% 0% 1305 0.0087 28.25 6.68 0% 0 0% 0 0% 0 0% 0%
20230103 6.5 6.66 6.5 6.63 2% 0.3% 0% 4845 0.032 95.98 6.61 0% 0 0% 0 0% 0 0% 0%
20221230 6.43 6.5 6.29 6.5 2.2% 1.09% 0% 2983 0.0191 19.92 6.43 0% 0 0% 0 0% 0 0% 0%
20221229 6.44 6.44 6.25 6.36 -0.31% 0.47% 0% 2704 0.0171 40.66 6.33 0% 0 0% 0 0% 0 0% 0%
20221228 6.48 6.49 6.21 6.38 -3.33% 0.31% 0% 2930 0.0186 40.33 6.36 0% 0 0% 0 0% 0 0% 0%
20221227 6.63 6.71 6.51 6.6 0% 0% 0% 1972 0.013 23.77 6.6 0% 0 0% 0 0% 0 0% 0%
20221226 6.42 6.64 6.42 6.6 1.54% 1.69% 0% 5136 0.0333 50.68 6.49 0% 0 0% 0 0% 0 0% 0%
20221223 6.45 6.52 6.21 6.5 1.09% 2.85% 0% 6722 0.0424 48.31 6.32 0% 0 0% 0 0% 0 0% 0%
20221222 6.71 6.71 6.35 6.43 -3.31% -1.68% 0% 10777 0.0704 58.95 6.54 0% 0 0% 0 0% 0 0% 0%
20221221 6.69 6.78 6.51 6.65 -0.3% 0% 0% 7270 0.0483 28.09 6.65 0% 0 0% 0 0% 0 0% 0%
20221220 6.74 6.79 6.48 6.67 -0.6% 0.3% 0% 5174 0.0343 12.04 6.65 0% 0 0% 0 0% 0 0% 0%
20221219 7.05 7.05 6.68 6.71 -4.55% -1.61% 0% 10092 0.0687 21.97 6.82 0% 0 0% 0 0% 0 0% 0%
20221216 7.13 7.18 6.99 7.03 -1.26% -0.14% 0% 9794 0.0689 20.07 7.04 0% 0 0% 0 0% 0 0% 0%
20221215 7.11 7.18 7.1 7.12 -0.97% -0.14% 0% 8007 0.057 14.9 7.13 0% 0 0% 0 0% 0 0% 0%
20221214 7.17 7.24 7 7.19 -0.69% 1.13% 0% 14501 0.103 19.28 7.11 0% 0 0% 0 0% 0 0% 0%
20221213 7.15 7.37 6.98 7.24 1.54% 0.7% 0% 17135 0.1231 24.47 7.19 0% 0 0% 0 0% 0 0% 0%
20221212 7.3 7.3 6.86 7.13 -3.13% 0.71% 0% 35902 0.2541 42.47 7.08 0% 0 0% 0 0% 0 0% 0%
20221209 7.6 7.7 7.3 7.36 -5.03% -1.08% 0% 48178 0.3586 50.28 7.44 0% 0 0% 0 0% 0 0% 0%
20221208 7.7 7.95 7.32 7.75 -3.25% 1.84% 0% 78251 0.5952 66.84 7.61 0% 0 0% 0 0% 0 0% 0%
20221207 7.06 9.11 7.06 8.01 33.5% 5.67% 0% 155010 1.1757 99.16 7.58 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