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. 430476
    4. 返回上一页 刷新
股票代码（例：bj430476）       235条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 12.17 12.3 12.01 12.25 0.33% 0.49% 0% 623 0.0075 43.25 12.19 0% 0 0% 0 0% 0 0% 0%
20230927 12.21 12.46 12.13 12.21 0% -0.73% 0% 1472 0.0181 89.87 12.3 0% 0 0% 0 0% 0 0% 0%
20230926 12.14 12.21 12.01 12.21 -0.16% 0.49% 0% 406 0.0049 19.94 12.15 0% 0 0% 0 0% 0 0% 0%
20230925 12.07 12.24 11.98 12.23 0.82% 0.74% 0% 1039 0.0126 47.98 12.14 0% 0 0% 0 0% 0 0% 0%
20230922 11.9 12.3 11.9 12.13 2.54% -0.57% 0% 2816 0.0343 130.99 12.2 0% 0 0% 0 0% 0 0% 0%
20230921 11.8 11.87 11.75 11.83 0% 0.25% 0% 735 0.0086 33.23 11.8 0% 0 0% 0 0% 0 0% 0%
20230920 11.87 11.98 11.82 11.83 -0.67% -0.5% 0% 1239 0.0147 52.89 11.89 0% 0 0% 0 0% 0 0% 0%
20230919 11.98 12.06 11.9 11.91 -1.24% -0.42% 0% 422 0.005 17.92 11.96 0% 0 0% 0 0% 0 0% 0%
20230918 12.22 12.22 12 12.06 -1.71% 0.25% 0% 162 0.0019 5.85 12.03 0% 0 0% 0 0% 0 0% 0%
20230915 11.64 12.37 11.62 12.27 4.87% 1.49% 0% 3665 0.0443 98.73 12.09 0% 0 0% 0 0% 0 0% 0%
20230914 11.78 11.9 11.63 11.7 -2.5% -0.43% 0% 2893 0.0339 76.4 11.75 0% 0 0% 0 0% 0 0% 0%
20230913 12.03 12.25 11.81 12 -1.8% 0.67% 0% 5268 0.0627 148.66 11.92 0% 0 0% 0 0% 0 0% 0%
20230912 12.13 12.24 11.9 12.22 -0.16% 1.24% 0% 1946 0.0234 61.76 12.07 0% 0 0% 0 0% 0 0% 0%
20230911 12.11 12.49 11.93 12.24 1.49% 0.25% 0% 1228 0.0149 40.75 12.21 0% 0 0% 0 0% 0 0% 0%
20230908 12.13 12.13 11.72 12.06 1.77% 1.17% 0% 2641 0.0314 83.59 11.92 0% 0 0% 0 0% 0 0% 0%
20230907 12.45 12.57 11.71 11.85 -3.58% -1% 0% 2269 0.0271 76.17 11.97 0% 0 0% 0 0% 0 0% 0%
20230906 12.13 12.37 12.1 12.29 -0.89% 0.57% 0% 1169 0.0142 41.48 12.22 0% 0 0% 0 0% 0 0% 0%
20230905 12.88 12.9 12.36 12.4 -6.27% -0.96% 0% 3752 0.0469 131.68 12.52 0% 0 0% 0 0% 0 0% 0%
20230904 12.8 13.29 12.5 13.23 6.27% 3.93% 0% 9044 0.1151 368.33 12.73 0% 0 0% 0 0% 0 0% 0%
20230901 11.79 12.45 11.79 12.45 5.6% 1.97% 0% 2573 0.0314 163.25 12.21 0% 0 0% 0 0% 0 0% 0%
20230831 11.9 11.9 11.6 11.79 -0.42% 0% 0% 982 0.0115 72.36 11.79 0% 0 0% 0 0% 0 0% 0%
20230830 12.07 12.07 11.77 11.84 -1.82% -0.59% 0% 1574 0.0187 124.87 11.91 0% 0 0% 0 0% 0 0% 0%
20230829 11.91 12.15 11.9 12.06 0.42% 0.17% 0% 518 0.0062 15.7 12.04 0% 0 0% 0 0% 0 0% 0%
20230828 12.63 12.69 11.71 12.01 -0.33% -2.12% 0% 1493 0.0183 47.57 12.27 0% 0 0% 0 0% 0 0% 0%
20230825 12.08 12.08 11.71 12.05 0.08% 1.26% 0% 951 0.0113 95.7 11.9 0% 0 0% 0 0% 0 0% 0%
20230824 12 12.08 11.65 12.04 0.33% 1.69% 0% 1272 0.015 99.86 11.84 0% 0 0% 0 0% 0 0% 0%
20230823 12.41 12.41 11.53 12 -0.83% 2.74% 0% 2645 0.0308 177.39 11.68 0% 0 0% 0 0% 0 0% 0%
20230822 12.1 12.25 12.1 12.1 0.75% -0.08% 0% 577 0.0069 42.96 12.11 0% 0 0% 0 0% 0 0% 0%
20230821 11.73 12.02 11.73 12.01 2.39% 0.76% 0% 419 0.0049 29.46 11.92 0% 0 0% 0 0% 0 0% 0%
20230818 11.85 12.03 11.73 11.73 -2.01% -1.01% 0% 282 0.0033 18.51 11.85 0% 0 0% 0 0% 0 0% 0%
20230817 11.86 12.17 11.86 11.97 -0.42% -0.83% 0% 204 0.0024 10.21 12.07 0% 0 0% 0 0% 0 0% 0%
20230816 12.31 12.48 11.9 12.02 -3.38% -0.5% 0% 1224 0.0147 56.95 12.08 0% 0 0% 0 0% 0 0% 0%
20230815 12.46 12.69 12.35 12.44 -1.19% -0.48% 0% 246 0.003 11.3 12.5 0% 0 0% 0 0% 0 0% 0%
20230814 12.53 12.79 12.25 12.59 -1.64% 0.96% 0% 391 0.0048 14.89 12.47 0% 0 0% 0 0% 0 0% 0%
20230811 12.62 12.9 12.61 12.8 0.55% -0.08% 0% 3482 0.0446 131.47 12.81 0% 0 0% 0 0% 0 0% 0%
20230810 12.66 12.87 12.53 12.73 1.84% 0.16% 0% 3004 0.0381 67.98 12.71 0% 0 0% 0 0% 0 0% 0%
20230809 12.34 12.52 12.15 12.5 1.3% 1.3% 0% 1335 0.0164 29.22 12.34 0% 0 0% 0 0% 0 0% 0%
20230808 12.4 12.55 12.22 12.34 -0.88% -0.08% 0% 1088 0.0134 37.46 12.35 0% 0 0% 0 0% 0 0% 0%
20230807 12.25 12.6 12.05 12.45 1.63% 0.81% 0% 1389 0.0171 46.94 12.35 0% 0 0% 0 0% 0 0% 0%
20230804 11.98 12.26 11.9 12.25 4.26% 0.99% 0% 4965 0.0602 158.38 12.13 0% 0 0% 0 0% 0 0% 0%
20230803 11.74 11.86 11.56 11.75 0.43% 0.34% 0% 2083 0.0243 70.43 11.71 0% 0 0% 0 0% 0 0% 0%
20230802 11.54 11.75 11.45 11.7 -1.18% 1.3% 0% 1861 0.0214 60.89 11.55 0% 0 0% 0 0% 0 0% 0%
20230801 11.78 11.96 11.66 11.84 1.54% 0.34% 0% 4909 0.0579 169.6 11.8 0% 0 0% 0 0% 0 0% 0%
20230731 11.35 11.78 11.35 11.66 2.82% 0.6% 0% 1614 0.0187 58.41 11.59 0% 0 0% 0 0% 0 0% 0%
20230728 11.4 11.64 11.24 11.34 -1.22% -1.13% 0% 5955 0.0683 205.3 11.47 0% 0 0% 0 0% 0 0% 0%
20230727 11.77 11.77 11.31 11.48 -3.2% -0.26% 0% 3198 0.0368 109.71 11.51 0% 0 0% 0 0% 0 0% 0%
20230726 11.78 11.93 11.72 11.86 1.11% 0.51% 0% 578 0.0068 21.3 11.8 0% 0 0% 0 0% 0 0% 0%
20230725 12.1 12.1 11.63 11.73 -2.25% -0.68% 0% 1492 0.0176 50.56 11.81 0% 0 0% 0 0% 0 0% 0%
20230724 12.16 12.59 11.68 12 -1.23% 1.1% 0% 2722 0.0323 92.81 11.87 0% 0 0% 0 0% 0 0% 0%
20230721 12.49 12.49 12.15 12.15 -1.94% -1.38% 0% 2026 0.0249 72.38 12.32 0% 0 0% 0 0% 0 0% 0%
20230720 12.65 12.65 12.3 12.39 -1.12% 0.08% 0% 2452 0.0303 82.45 12.38 0% 0 0% 0 0% 0 0% 0%
20230719 12.6 12.65 12.47 12.53 0.48% 0.16% 0% 862 0.0107 28.33 12.51 0% 0 0% 0 0% 0 0% 0%
20230718 12.56 12.81 12.4 12.47 -1.89% -0.48% 0% 2825 0.0353 78.9 12.53 0% 0 0% 0 0% 0 0% 0%
20230717 12.89 12.96 12.5 12.71 -1.85% -0.08% 0% 2441 0.031 60.63 12.72 0% 0 0% 0 0% 0 0% 0%
20230714 12.35 13 12.25 12.95 5.11% 2.37% 0% 5197 0.0657 122.31 12.65 0% 0 0% 0 0% 0 0% 0%
20230713 12.31 12.48 12.22 12.32 0.08% 0% 0% 1307 0.0161 31.54 12.32 0% 0 0% 0 0% 0 0% 0%
20230712 12.92 12.92 12.29 12.31 -3.83% -0.97% 0% 2338 0.029 39.54 12.43 0% 0 0% 0 0% 0 0% 0%
20230711 12.65 12.98 12.65 12.8 -0.23% 0.08% 0% 1250 0.0159 24.75 12.79 0% 0 0% 0 0% 0 0% 0%
20230710 13.35 13.4 12.83 12.83 -3.39% -1.84% 0% 1344 0.0175 21.54 13.07 0% 0 0% 0 0% 0 0% 0%
20230707 12.87 13.49 12.87 13.28 1.45% -0.67% 0% 2388 0.0319 38.36 13.37 0% 0 0% 0 0% 0 0% 0%
20230706 12.69 13.13 12.55 13.09 3.07% 1.95% 0% 2329 0.0298 46.07 12.84 0% 0 0% 0 0% 0 0% 0%
20230705 13 13.14 12.66 12.7 -3.64% -0.55% 0% 4961 0.0633 66.62 12.77 0% 0 0% 0 0% 0 0% 0%
20230704 13.12 13.37 12.63 13.18 -0.15% 1.15% 0% 6250 0.0814 132.54 13.03 0% 0 0% 0 0% 0 0% 0%
20230703 13.52 13.67 13.1 13.2 -3.15% -0.68% 0% 2972 0.0394 70.24 13.29 0% 0 0% 0 0% 0 0% 0%
20230630 13.66 13.8 13.4 13.63 -0.37% 0.74% 0% 1484 0.02 36.01 13.53 0% 0 0% 0 0% 0 0% 0%
20230629 13.62 14.06 13.43 13.68 -3.53% 0.81% 0% 3666 0.0497 88.31 13.57 0% 0 0% 0 0% 0 0% 0%
20230628 14.19 14.8 13.32 14.18 -0.14% 3.5% 0% 5716 0.0783 158.55 13.7 0% 0 0% 0 0% 0 0% 0%
20230627 14.26 14.96 14.09 14.2 -2.07% -2.07% 0% 1613 0.0233 51.82 14.5 0% 0 0% 0 0% 0 0% 0%
20230626 14.9 14.95 14.32 14.5 -1.09% 0.14% 0% 403 0.0058 11.17 14.48 0% 0 0% 0 0% 0 0% 0%
20230621 14.53 14.73 14.38 14.66 0.27% 0.21% 0% 1501 0.0219 40.99 14.63 0% 0 0% 0 0% 0 0% 0%
20230620 14.29 14.75 14.21 14.62 0% 0.62% 0% 964 0.014 26.61 14.53 0% 0 0% 0 0% 0 0% 0%
20230619 15 15.38 14.39 14.62 -2.99% 0% 0% 4313 0.063 120.7 14.62 0% 0 0% 0 0% 0 0% 0%
20230616 15.67 15.67 14.91 15.07 -1.76% 0.33% 0% 3057 0.0459 95.56 15.02 0% 0 0% 0 0% 0 0% 0%
20230615 15.58 15.73 15.1 15.34 -2.42% -0.13% 0% 3034 0.0466 99.26 15.36 0% 0 0% 0 0% 0 0% 0%
20230614 15.97 16.05 15.51 15.72 -1.07% 0.19% 0% 3281 0.0514 107.18 15.69 0% 0 0% 0 0% 0 0% 0%
20230613 15.86 16.05 15.67 15.89 -0.87% -0.06% 0% 1717 0.0273 59.7 15.9 0% 0 0% 0 0% 0 0% 0%
20230612 16.18 16.2 15.87 16.03 -1.9% 0.19% 0% 2795 0.0447 96.82 16 0% 0 0% 0 0% 0 0% 0%
20230609 15.5 16.55 15.5 16.34 2.77% 1.18% 0% 6286 0.1015 236.81 16.15 0% 0 0% 0 0% 0 0% 0%
20230608 15.95 15.99 15.33 15.9 0.32% 1.99% 0% 2386 0.0371 99.05 15.59 0% 0 0% 0 0% 0 0% 0%
20230607 15.96 15.96 15.33 15.85 1.73% 1.21% 0% 1692 0.0264 71.1 15.66 0% 0 0% 0 0% 0 0% 0%
20230606 15.73 15.91 15.57 15.58 -2.07% -0.45% 0% 576 0.009 22.27 15.65 0% 0 0% 0 0% 0 0% 0%
20230605 16.1 16.29 15.75 15.91 -1.18% -0.62% 0% 757 0.0121 27.29 16.01 0% 0 0% 0 0% 0 0% 0%
20230602 16.38 16.45 15.85 16.1 0% 0.31% 0% 1440 0.0231 49.27 16.05 0% 0 0% 0 0% 0 0% 0%
20230601 15.79 16.47 15.67 16.1 2.29% -0.37% 0% 2717 0.0439 58.76 16.16 0% 0 0% 0 0% 0 0% 0%
20230531 15.85 15.86 15.51 15.74 -0.76% 0.58% 0% 601 0.0094 11.77 15.65 0% 0 0% 0 0% 0 0% 0%
20230530 15.77 15.99 15.48 15.86 0.06% 1.15% 0% 1677 0.0262 56.36 15.68 0% 0 0% 0 0% 0 0% 0%
20230529 15.66 15.94 15.66 15.85 0% 0.32% 0% 432 0.0068 14.57 15.8 0% 0 0% 0 0% 0 0% 0%
20230526 16.1 16.1 15.42 15.85 0.83% 0.51% 0% 2275 0.0358 76.12 15.77 0% 0 0% 0 0% 0 0% 0%
20230525 15.83 16 15.42 15.72 -2.12% 0.26% 0% 1176 0.0184 36.41 15.68 0% 0 0% 0 0% 0 0% 0%
20230524 16.22 16.22 15.42 16.06 0.5% 1.71% 0% 1577 0.0248 43.94 15.79 0% 0 0% 0 0% 0 0% 0%
20230523 16.13 16.13 15.8 15.98 -0.75% 0.19% 0% 1116 0.0178 28.78 15.95 0% 0 0% 0 0% 0 0% 0%
20230522 15.75 16.4 15.53 16.1 1.26% 0.81% 0% 1959 0.0312 52.77 15.97 0% 0 0% 0 0% 0 0% 0%
20230519 15.32 15.91 15.08 15.9 1.99% 3.05% 0% 2722 0.0419 71.44 15.43 0% 0 0% 0 0% 0 0% 0%
20230518 15.22 15.6 15.12 15.59 -0.06% 1.37% 0% 2220 0.0341 60.7 15.38 0% 0 0% 0 0% 0 0% 0%
20230517 15.77 15.77 15.23 15.6 1.17% 0.91% 0% 1424 0.022 39.15 15.46 0% 0 0% 0 0% 0 0% 0%
20230516 16.3 16.3 15.34 15.42 -4.34% -1.28% 0% 2154 0.0336 56.8 15.62 0% 0 0% 0 0% 0 0% 0%
20230515 16.51 16.51 15.3 16.12 0.06% -0.31% 0% 1238 0.02 33.22 16.17 0% 0 0% 0 0% 0 0% 0%
20230510 16.1 16.1 14.93 15.95 -0.31% 5.56% 0% 5888 0.0889 67.81 15.11 0% 0 0% 0 0% 0 0% 0%
20230509 16 16.8 15.55 16 0% -1.11% 0% 5820 0.0941 172.51 16.18 0% 0 0% 0 0% 0 0% 0%
20230508 15.41 16.88 15 16 4.03% 1.01% 0% 6844 0.1084 232.18 15.84 0% 0 0% 0 0% 0 0% 0%
20230505 15.24 15.56 15.03 15.38 0.92% -0.26% 0% 1719 0.0265 56.26 15.42 0% 0 0% 0 0% 0 0% 0%
20230504 15.19 15.5 15 15.24 2.01% 0.2% 0% 2936 0.0446 92.01 15.21 0% 0 0% 0 0% 0 0% 0%
20230428 14.3 15.49 14.3 14.94 1.63% -0.6% 0% 3029 0.0455 95.61 15.03 0% 0 0% 0 0% 0 0% 0%
20230427 14.47 15.35 14.3 14.9 4.41% 0.27% 0% 2452 0.0364 80.37 14.86 0% 0 0% 0 0% 0 0% 0%
20230426 14.38 14.5 13.91 14.27 2.22% 0.28% 0% 3664 0.0521 106.74 14.23 0% 0 0% 0 0% 0 0% 0%
20230425 13.74 14.38 13.74 13.96 -1.27% -0.21% 0% 3305 0.0462 101.33 13.99 0% 0 0% 0 0% 0 0% 0%
20230424 13.82 14.49 13.8 14.14 0.07% 0.64% 0% 2433 0.0341 79.07 14.05 0% 0 0% 0 0% 0 0% 0%
20230421 13.87 14.25 13.87 14.13 -0.21% 1.29% 0% 1425 0.0198 47.09 13.95 0% 0 0% 0 0% 0 0% 0%
20230420 14.22 14.22 13.7 14.16 -0.56% 1.36% 0% 1397 0.0195 45.18 13.97 0% 0 0% 0 0% 0 0% 0%
20230419 15.01 15.88 13.5 14.24 -6.32% -0.35% 0% 8482 0.1212 218.91 14.29 0% 0 0% 0 0% 0 0% 0%
20230418 14.3 15.4 14.2 15.2 8.57% 1.67% 0% 3267 0.0488 81.77 14.95 0% 0 0% 0 0% 0 0% 0%
20230417 13.88 14.23 13.69 14 2.34% 0.43% 0% 2589 0.0361 56.88 13.94 0% 0 0% 0 0% 0 0% 0%
20230414 13.84 13.84 13.43 13.68 0.07% 0.74% 0% 1697 0.023 36.92 13.58 0% 0 0% 0 0% 0 0% 0%
20230413 13.92 14 13.45 13.67 -1.8% -0.22% 0% 5396 0.0739 121.25 13.7 0% 0 0% 0 0% 0 0% 0%
20230412 13.38 14 13.38 13.92 3.11% 0.43% 0% 1424 0.0197 34.58 13.86 0% 0 0% 0 0% 0 0% 0%
20230411 13.6 13.62 13.31 13.5 0% 0.22% 0% 1625 0.0218 35.55 13.47 0% 0 0% 0 0% 0 0% 0%
20230410 13.59 14 13.4 13.5 -2.17% -1.17% 0% 1767 0.0241 38.11 13.66 0% 0 0% 0 0% 0 0% 0%
20230407 13.87 13.95 13.33 13.8 1.62% 0.36% 0% 2282 0.0313 48 13.75 0% 0 0% 0 0% 0 0% 0%
20230406 13.88 14.37 13.2 13.58 -3.35% -0.73% 0% 10359 0.1416 222.58 13.68 0% 0 0% 0 0% 0 0% 0%
20230404 15.38 15.38 13.7 14.05 -7.75% -0.78% 0% 11488 0.1627 314.74 14.16 0% 0 0% 0 0% 0 0% 0%
20230403 15.7 15.7 14.96 15.23 -3.61% 0.13% 0% 5665 0.0861 235.11 15.21 0% 0 0% 0 0% 0 0% 0%
20230331 15.98 15.99 14.6 15.8 0.32% 3% 0% 1560 0.0239 80.55 15.34 0% 0 0% 0 0% 0 0% 0%
20230330 16.19 16.19 15.32 15.75 -1.56% 0.06% 0% 560 0.0088 29.63 15.74 0% 0 0% 0 0% 0 0% 0%
20230329 16.41 16.48 15.95 16 -1.11% -1.48% 0% 1840 0.0298 97.93 16.24 0% 0 0% 0 0% 0 0% 0%
20230328 16.22 16.7 15.7 16.18 0.12% -0.68% 0% 3496 0.0569 201.55 16.29 0% 0 0% 0 0% 0 0% 0%
20230327 15.95 16.79 15.6 16.16 2.28% -1.46% 0% 2338 0.0383 145.37 16.4 0% 0 0% 0 0% 0 0% 0%
20230324 15.99 16.29 15.8 15.8 -1.19% -1.86% 0% 2475 0.0398 150.66 16.1 0% 0 0% 0 0% 0 0% 0%
20230323 15.8 16.28 15.8 15.99 1.27% -0.56% 0% 665 0.0106 5.39 16.08 0% 0 0% 0 0% 0 0% 0%
20230322 15.03 15.79 15.01 15.79 3.47% 3% 0% 941 0.0144 60.17 15.33 0% 0 0% 0 0% 0 0% 0%
20230321 15.3 15.63 15.13 15.26 0.07% -0.39% 0% 355 0.0054 16.59 15.32 0% 0 0% 0 0% 0 0% 0%
20230320 15.78 15.78 15 15.25 -0.46% 0.66% 0% 1145 0.0173 49.47 15.15 0% 0 0% 0 0% 0 0% 0%
20230317 15.88 15.88 15.3 15.32 -0.65% -0.33% 0% 1617 0.0248 63.21 15.37 0% 0 0% 0 0% 0 0% 0%
20230316 15.97 15.97 15.42 15.42 -2.47% -0.58% 0% 1041 0.0161 40.57 15.51 0% 0 0% 0 0% 0 0% 0%
20230315 15.94 16.27 15.7 15.81 0.06% -0.63% 0% 720 0.0114 27.28 15.91 0% 0 0% 0 0% 0 0% 0%
20230314 16.34 16.34 15.8 15.8 -2.41% -1% 0% 2716 0.0433 92.48 15.96 0% 0 0% 0 0% 0 0% 0%
20230313 16.48 16.48 15.99 16.19 -1.16% 1% 0% 2499 0.04 71.18 16.03 0% 0 0% 0 0% 0 0% 0%
20230310 16.27 16.57 16.27 16.38 -0.49% -0.55% 0% 984 0.0162 29.16 16.47 0% 0 0% 0 0% 0 0% 0%
20230309 16.65 16.78 16.2 16.46 -1.14% 0.43% 0% 1078 0.0176 30.05 16.39 0% 0 0% 0 0% 0 0% 0%
20230308 16.19 16.65 15.52 16.65 2.78% 5.71% 0% 6884 0.1083 175.09 15.75 0% 0 0% 0 0% 0 0% 0%
20230307 16.57 16.57 15.8 16.2 -3.34% 0.25% 0% 2228 0.0359 60.85 16.16 0% 0 0% 0 0% 0 0% 0%
20230306 16.97 16.97 16.1 16.76 0% 2.38% 0% 3462 0.0566 85.18 16.37 0% 0 0% 0 0% 0 0% 0%
20230303 16.66 16.8 16.28 16.76 -0.65% 1.45% 0% 1697 0.028 40.56 16.52 0% 0 0% 0 0% 0 0% 0%
20230302 17 17.48 16.31 16.87 0.06% -0.47% 0% 2111 0.0357 48.67 16.95 0% 0 0% 0 0% 0 0% 0%
20230301 17 17 16.57 16.86 0.78% 0.84% 0% 3439 0.0574 71.84 16.72 0% 0 0% 0 0% 0 0% 0%
20230228 17.5 17.5 16.4 16.73 -5.37% -0.77% 0% 7987 0.1346 159.75 16.86 0% 0 0% 0 0% 0 0% 0%
20230227 18.39 18.39 17.5 17.68 -3.86% -0.84% 0% 1846 0.0329 37.74 17.83 0% 0 0% 0 0% 0 0% 0%
20230224 18.3 18.71 18.12 18.39 -1.87% 0.05% 0% 2406 0.0442 41.69 18.38 0% 0 0% 0 0% 0 0% 0%
20230223 18.18 19.02 18.18 18.74 -0.05% 0.27% 0% 2350 0.0439 42.22 18.69 0% 0 0% 0 0% 0 0% 0%
20230222 18.97 18.97 18.2 18.75 -0.21% 1.3% 0% 4139 0.0766 72.8 18.51 0% 0 0% 0 0% 0 0% 0%
20230221 18.72 19.81 18.19 18.79 -0.05% -2.08% 0% 5505 0.1056 103.57 19.19 0% 0 0% 0 0% 0 0% 0%
20230220 18.83 19.19 18.62 18.8 0.16% -0.48% 0% 4376 0.0826 81.32 18.89 0% 0 0% 0 0% 0 0% 0%
20230217 18.86 18.86 17.7 18.77 2.4% 2.68% 0% 3515 0.0642 63.52 18.28 0% 0 0% 0 0% 0 0% 0%
20230216 18.88 19.35 17.8 18.33 -2.91% -3.17% 0% 4569 0.0865 84.89 18.93 0% 0 0% 0 0% 0 0% 0%
20230215 18.78 19.2 17.39 18.88 2.16% 2.33% 0% 4736 0.0873 88.1 18.45 0% 0 0% 0 0% 0 0% 0%
20230214 18.1 19.5 18.1 18.48 2.38% -3.14% 0% 7830 0.1494 151.56 19.08 0% 0 0% 0 0% 0 0% 0%
20230213 16.8 18.66 16.73 18.05 7.95% 2.79% 0% 10083 0.177 185.23 17.56 0% 0 0% 0 0% 0 0% 0%
20230210 16.4 16.95 16.4 16.72 0.06% -0.42% 0% 1217 0.0204 26.6 16.79 0% 0 0% 0 0% 0 0% 0%
20230209 16.1 16.9 16.1 16.71 2.33% 0.24% 0% 3274 0.0545 70.57 16.67 0% 0 0% 0 0% 0 0% 0%
20230208 16.88 16.88 16.05 16.33 -0.79% 0.31% 0% 2053 0.0334 40.94 16.28 0% 0 0% 0 0% 0 0% 0%
20230207 15.73 16.56 15.73 16.46 2.75% 2.05% 0% 5680 0.0916 107.54 16.13 0% 0 0% 0 0% 0 0% 0%
20230206 16.1 16.13 15.7 16.02 -1.11% 0.82% 0% 3865 0.0614 75.62 15.89 0% 0 0% 0 0% 0 0% 0%
20230203 16.19 16.2 15.6 16.2 -0.43% 1.69% 0% 3733 0.0594 69.66 15.93 0% 0 0% 0 0% 0 0% 0%
20230202 16 16.3 15.8 16.27 -0.12% 2.26% 0% 3542 0.0563 97.81 15.91 0% 0 0% 0 0% 0 0% 0%
20230201 16.85 16.85 15.73 16.29 -0.06% 0.56% 0% 4987 0.0807 150.1 16.2 0% 0 0% 0 0% 0 0% 0%
20230131 15.47 16.5 15.47 16.3 5.16% 1.81% 0% 7302 0.1168 242.21 16.01 0% 0 0% 0 0% 0 0% 0%
20230130 15.32 15.73 15.16 15.5 1.17% 0.39% 0% 2158 0.0333 81.7 15.44 0% 0 0% 0 0% 0 0% 0%
20230120 15.02 15.4 15.02 15.32 0.86% 0.26% 0% 589 0.0089 22.9 15.28 0% 0 0% 0 0% 0 0% 0%
20230119 15.04 15.51 14.78 15.19 3.26% -0.78% 0% 5065 0.0775 83.78 15.31 0% 0 0% 0 0% 0 0% 0%
20230118 15.1 15.5 14.6 14.71 -3.1% -2.26% 0% 3642 0.0548 140.56 15.05 0% 0 0% 0 0% 0 0% 0%
20230117 14.56 15.2 14.55 15.18 1.95% 1.54% 0% 2241 0.0335 90.16 14.95 0% 0 0% 0 0% 0 0% 0%
20230116 14.8 15.15 14.42 14.89 -1.59% 0.4% 0% 5355 0.0794 224.15 14.83 0% 0 0% 0 0% 0 0% 0%
20230113 14.88 15.25 14.88 15.13 -0.13% 0.73% 0% 721 0.0108 33.61 15.02 0% 0 0% 0 0% 0 0% 0%
20230112 15.28 15.28 14.85 15.15 0.33% 0.66% 0% 1466 0.022 66.21 15.05 0% 0 0% 0 0% 0 0% 0%
20230111 15.1 15.27 14.81 15.1 0% 0.13% 0% 2032 0.0306 80.45 15.08 0% 0 0% 0 0% 0 0% 0%
20230110 15.02 15.28 14.8 15.1 -0.13% 0.47% 0% 3147 0.0473 110.78 15.03 0% 0 0% 0 0% 0 0% 0%
20230109 15.32 15.5 15.11 15.12 -1.31% -0.53% 0% 1012 0.0153 36.98 15.2 0% 0 0% 0 0% 0 0% 0%
20230106 15.66 15.72 15.01 15.32 -1.86% 0.86% 0% 2308 0.035 82.01 15.19 0% 0 0% 0 0% 0 0% 0%
20230105 15.01 15.79 15.01 15.61 2.29% 1.17% 0% 3541 0.0546 126.86 15.43 0% 0 0% 0 0% 0 0% 0%
20230104 15.5 15.88 15.05 15.26 -2.37% 0.39% 0% 2413 0.0366 75.11 15.2 0% 0 0% 0 0% 0 0% 0%
20230103 15.31 15.93 15.31 15.63 -1.39% 0.45% 0% 1016 0.0158 31.24 15.56 0% 0 0% 0 0% 0 0% 0%
20221230 15.1 15.85 15.09 15.85 2.59% 2.66% 0% 3040 0.0469 45.06 15.44 0% 0 0% 0 0% 0 0% 0%
20221229 15.1 15.5 15.09 15.45 0% 0.78% 0% 1412 0.0216 42.72 15.33 0% 0 0% 0 0% 0 0% 0%
20221228 15.36 15.49 15 15.45 3.62% 1.44% 0% 4608 0.0701 138.69 15.23 0% 0 0% 0 0% 0 0% 0%
20221227 14.4 15.24 14.4 14.91 -0.53% -0.6% 0% 5154 0.0772 138.54 15 0% 0 0% 0 0% 0 0% 0%
20221226 14.75 14.99 14.54 14.99 -0.07% 0.94% 0% 2347 0.0348 66.53 14.85 0% 0 0% 0 0% 0 0% 0%
20221223 14.99 15.1 14.68 15 0% 0.33% 0% 1925 0.0287 52.51 14.95 0% 0 0% 0 0% 0 0% 0%
20221222 15.2 15.43 14.8 15 -2.6% -0.79% 0% 2527 0.0382 63.63 15.12 0% 0 0% 0 0% 0 0% 0%
20221221 16 16.02 15 15.4 -4.94% 0.39% 0% 7238 0.111 172.77 15.34 0% 0 0% 0 0% 0 0% 0%
20221220 15.9 16.42 15.79 16.2 -0.61% 1.57% 0% 3426 0.0546 74.31 15.95 0% 0 0% 0 0% 0 0% 0%
20221219 16.26 16.5 15.7 16.3 -2.1% 0.43% 0% 2655 0.043 58.58 16.23 0% 0 0% 0 0% 0 0% 0%
20221216 16.57 17.07 16.3 16.65 -1.13% 0.48% 0% 1112 0.0184 22.33 16.57 0% 0 0% 0 0% 0 0% 0%
20221215 17.3 17.33 16.55 16.84 -0.88% -0.12% 0% 1261 0.0212 20.97 16.86 0% 0 0% 0 0% 0 0% 0%
20221214 16.8 17.16 16.72 16.99 2.72% 0% 0% 7112 0.1208 57.31 16.99 0% 0 0% 0 0% 0 0% 0%
20221213 17.02 17.02 16.24 16.54 -2.36% -0.3% 0% 2521 0.0418 32.96 16.59 0% 0 0% 0 0% 0 0% 0%
20221212 17.23 17.23 16.5 16.94 -0.35% 0% 0% 3273 0.0554 37.95 16.94 0% 0 0% 0 0% 0 0% 0%
20221209 17.02 17.44 16.58 17 -1.73% 0.65% 0% 4690 0.0792 50.72 16.89 0% 0 0% 0 0% 0 0% 0%
20221208 16.88 17.59 16.88 17.3 0.64% -0.06% 0% 4334 0.075 43.82 17.31 0% 0 0% 0 0% 0 0% 0%
20221207 16.6 17.28 16.3 17.19 4.06% 0.7% 0% 11252 0.192 108.14 17.07 0% 0 0% 0 0% 0 0% 0%
20221206 16.48 16.7 15.96 16.52 1.23% 0.43% 0% 3116 0.0512 31.38 16.45 0% 0 0% 0 0% 0 0% 0%
20221205 15.89 17.1 15.89 16.32 0.37% -1.21% 0% 7760 0.1281 68.88 16.52 0% 0 0% 0 0% 0 0% 0%
20221202 15.08 16.39 14.86 16.26 7.82% 4.16% 0% 12884 0.201 102.1 15.61 0% 0 0% 0 0% 0 0% 0%
20221201 14.88 15.18 14.5 15.08 1.34% 0.87% 0% 7954 0.1189 58.51 14.95 0% 0 0% 0 0% 0 0% 0%
20221130 15.21 15.53 14.61 14.88 -3.38% -0.2% 0% 17905 0.2669 113.74 14.91 0% 0 0% 0 0% 0 0% 0%
20221129 15.9 16.04 15.14 15.4 -2.53% 0.06% 0% 14567 0.2242 91.48 15.39 0% 0 0% 0 0% 0 0% 0%
20221128 16.18 16.36 15.33 15.8 -3.6% 0.06% 0% 9233 0.1458 55.66 15.79 0% 0 0% 0 0% 0 0% 0%
20221125 16.45 16.72 16.1 16.39 -0.06% -0.24% 0% 12844 0.2109 75.68 16.43 0% 0 0% 0 0% 0 0% 0%
20221124 16.47 16.69 16 16.4 -0.36% -0.18% 0% 6582 0.1081 39.78 16.43 0% 0 0% 0 0% 0 0% 0%
20221123 16.19 16.55 15.36 16.46 0.18% 2.68% 0% 10144 0.1626 57.53 16.03 0% 0 0% 0 0% 0 0% 0%
20221122 16.5 16.77 14.99 16.43 -0.79% 3.92% 0% 17588 0.2779 96.81 15.81 0% 0 0% 0 0% 0 0% 0%
20221121 16.37 17.05 16 16.56 1.47% 0.36% 0% 14457 0.2385 86.71 16.5 0% 0 0% 0 0% 0 0% 0%
20221118 16.3 17.5 15.51 16.32 0.12% 0.62% 0% 16346 0.2651 91.93 16.22 0% 0 0% 0 0% 0 0% 0%
20221117 15.48 17.58 15.4 16.3 3.3% -2.51% 0% 25924 0.4333 137.17 16.72 0% 0 0% 0 0% 0 0% 0%
20221116 14.16 16.08 13.95 15.78 10.12% 3.07% 0% 24267 0.3714 129.59 15.31 0% 0 0% 0 0% 0 0% 0%
20221115 12.8 14.38 12.8 14.33 9.39% 3.69% 0% 28499 0.3937 149.92 13.82 0% 0 0% 0 0% 0 0% 0%
20221114 12.7 13.64 12.4 13.1 6.42% -0.76% 0% 23583 0.3112 134.74 13.2 0% 0 0% 0 0% 0 0% 0%
20221111 12.5 12.6 12.04 12.31 0.57% -0.16% 0% 11319 0.1395 65.06 12.33 0% 0 0% 0 0% 0 0% 0%
20221110 12.6 12.99 12.2 12.24 0.25% -3.01% 0% 17201 0.217 102.02 12.62 0% 0 0% 0 0% 0 0% 0%
20221109 12.42 12.78 11.91 12.21 -3.55% -1.37% 0% 16845 0.2084 97.99 12.38 0% 0 0% 0 0% 0 0% 0%
20221108 12.65 12.99 12.31 12.66 1.69% -0.24% 0% 12650 0.1605 78.88 12.69 0% 0 0% 0 0% 0 0% 0%
20221107 12.77 13 12.3 12.45 -3.49% -0.64% 0% 29614 0.371 184.78 12.53 0% 0 0% 0 0% 0 0% 0%
20221104 11.2 12.98 11.2 12.9 15.18% 3.53% 0% 43292 0.5395 276.57 12.46 0% 0 0% 0 0% 0 0% 0%
20221103 11.09 11.31 10.81 11.2 2.85% 0.18% 0% 12497 0.1397 82.93 11.18 0% 0 0% 0 0% 0 0% 0%
20221102 11.06 11.2 10.71 10.89 0.83% -1.45% 0% 11870 0.1311 69.58 11.05 0% 0 0% 0 0% 0 0% 0%
20221101 10.87 10.97 10.66 10.8 -0.74% 0% 0% 7159 0.0773 36.3 10.8 0% 0 0% 0 0% 0 0% 0%
20221031 10.73 11.09 10.6 10.88 2.64% 0.18% 0% 13421 0.1457 48.12 10.86 0% 0 0% 0 0% 0 0% 0%
20221028 10.75 10.75 10.25 10.6 -2.57% 1.05% 0% 11554 0.1212 29.46 10.49 0% 0 0% 0 0% 0 0% 0%
20221027 11.13 11.3 10.38 10.88 -4.14% 1.4% 0% 20130 0.2159 42.92 10.73 0% 0 0% 0 0% 0 0% 0%
20221026 11.31 11.54 10.96 11.35 0.35% 1.07% 0% 10290 0.1155 21.59 11.23 0% 0 0% 0 0% 0 0% 0%
20221025 11.51 11.8 11.27 11.31 -2.92% -1.82% 0% 11566 0.1332 22.67 11.52 0% 0 0% 0 0% 0 0% 0%
20221024 11.31 12.09 11.16 11.65 2.92% -0.68% 0% 26832 0.3147 48.19 11.73 0% 0 0% 0 0% 0 0% 0%
20221021 11.2 11.71 10.92 11.32 1.25% 0.35% 0% 24212 0.2731 38.48 11.28 0% 0 0% 0 0% 0 0% 0%
20221020 11.85 12.28 11.18 11.18 -5.25% -5.17% 0% 28739 0.3388 42.49 11.79 0% 0 0% 0 0% 0 0% 0%
20221019 12 12.2 11.29 11.8 -2.4% 0.68% 0% 31768 0.3724 40.82 11.72 0% 0 0% 0 0% 0 0% 0%
20221018 11.29 12.72 10.83 12.09 2.98% 2.81% 0% 82533 0.9704 88.83 11.76 0% 0 0% 0 0% 0 0% 0%
20221017 11 12.89 11 11.74 7.9% -1.34% 0% 102733 1.2229 105.92 11.9 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