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. 430564
    4. 返回上一页 刷新
股票代码（例：bj430564）       256条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 5.62 5.62 5.58 5.59 0% 0% 0% 246 0.0013 37.18 5.59 0% 0 0% 0 0% 0 0% 0%
20230927 5.66 5.66 5.58 5.59 -1.41% -0.36% 0% 986 0.0055 162.03 5.61 0% 0 0% 0 0% 0 0% 0%
20230926 5.62 5.67 5.59 5.67 -0.53% 1.25% 0% 410 0.0022 77.38 5.6 0% 0 0% 0 0% 0 0% 0%
20230925 5.75 5.75 5.6 5.7 0.35% 0.88% 0% 484 0.0027 90.91 5.65 0% 0 0% 0 0% 0 0% 0%
20230922 5.71 5.71 5.62 5.68 -0.53% -0.53% 0% 164 0.0009 31.76 5.71 0% 0 0% 0 0% 0 0% 0%
20230921 5.64 5.71 5.62 5.71 0.88% 0.71% 0% 364 0.002 68.62 5.67 0% 0 0% 0 0% 0 0% 0%
20230920 5.72 5.78 5.66 5.66 -0.7% -0.18% 0% 747 0.0042 133.23 5.67 0% 0 0% 0 0% 0 0% 0%
20230919 5.75 5.84 5.66 5.7 -1.72% -0.35% 0% 1166 0.0066 212.03 5.72 0% 0 0% 0 0% 0 0% 0%
20230918 5.8 5.82 5.8 5.8 0% -0.17% 0% 21 0.0001 3.27 5.81 0% 0 0% 0 0% 0 0% 0%
20230915 5.81 5.86 5.78 5.8 0% -0.34% 0% 484 0.0028 50.97 5.82 0% 0 0% 0 0% 0 0% 0%
20230914 5.74 5.82 5.73 5.8 0.87% 0.87% 0% 186 0.001 17.14 5.75 0% 0 0% 0 0% 0 0% 0%
20230913 5.78 5.78 5.74 5.75 0% 0% 0% 263 0.0015 26.15 5.75 0% 0 0% 0 0% 0 0% 0%
20230912 5.86 5.87 5.74 5.75 -1.71% -0.52% 0% 503 0.0029 51.18 5.78 0% 0 0% 0 0% 0 0% 0%
20230911 5.75 5.86 5.73 5.85 0.69% 0.69% 0% 242 0.0014 23.26 5.81 0% 0 0% 0 0% 0 0% 0%
20230908 5.73 5.81 5.73 5.81 0% 0.69% 0% 124 0.0007 10.56 5.77 0% 0 0% 0 0% 0 0% 0%
20230907 5.89 5.93 5.73 5.81 -2.35% -0.17% 0% 682 0.0039 56.2 5.82 0% 0 0% 0 0% 0 0% 0%
20230906 6.03 6.03 5.88 5.95 -0.83% 0.68% 0% 548 0.0032 43.25 5.91 0% 0 0% 0 0% 0 0% 0%
20230905 6.05 6.18 5.92 6 -1.64% 0.17% 0% 847 0.005 65.84 5.99 0% 0 0% 0 0% 0 0% 0%
20230904 5.9 6.26 5.9 6.1 4.27% -0.16% 0% 3178 0.0194 265.81 6.11 0% 0 0% 0 0% 0 0% 0%
20230901 5.84 5.85 5.76 5.85 0.69% 0.69% 0% 625 0.0036 69.7 5.81 0% 0 0% 0 0% 0 0% 0%
20230831 5.75 5.83 5.75 5.81 0.17% -1.19% 0% 24 0.0001 1.95 5.88 0% 0 0% 0 0% 0 0% 0%
20230830 5.78 5.8 5.78 5.8 0% 0.35% 0% 138 0.0007 12.62 5.78 0% 0 0% 0 0% 0 0% 0%
20230829 5.69 5.84 5.68 5.8 1.05% 0.87% 0% 1001 0.0057 9.38 5.75 0% 0 0% 0 0% 0 0% 0%
20230828 5.9 5.92 5.68 5.74 -0.86% -0.86% 0% 1141 0.0066 11.37 5.79 0% 0 0% 0 0% 0 0% 0%
20230825 5.82 5.82 5.68 5.79 -0.52% 0.87% 0% 834 0.0047 107.68 5.74 0% 0 0% 0 0% 0 0% 0%
20230824 6 6 5.8 5.82 -2.51% -0.17% 0% 1165 0.0067 167.02 5.83 0% 0 0% 0 0% 0 0% 0%
20230823 5.89 5.98 5.84 5.97 -1.16% 1.7% 0% 905 0.0053 169.17 5.87 0% 0 0% 0 0% 0 0% 0%
20230822 5.88 6.04 5.87 6.04 2.2% 2.2% 0% 282 0.0016 60.66 5.91 0% 0 0% 0 0% 0 0% 0%
20230821 5.93 6.08 5.87 5.91 -0.67% 0.17% 0% 484 0.0028 109.7 5.9 0% 0 0% 0 0% 0 0% 0%
20230818 6.05 6.22 5.92 5.95 -2.78% -0.67% 0% 939 0.0056 225.51 5.99 0% 0 0% 0 0% 0 0% 0%
20230817 6.12 6.18 6.01 6.12 -0.49% 0.49% 0% 620 0.0037 182.13 6.09 0% 0 0% 0 0% 0 0% 0%
20230816 6.19 6.22 6.15 6.15 0% -0.32% 0% 208 0.0012 60.11 6.17 0% 0 0% 0 0% 0 0% 0%
20230815 6.27 6.27 6.13 6.15 -1.6% -0.16% 0% 231 0.0014 68.07 6.16 0% 0 0% 0 0% 0 0% 0%
20230814 6.23 6.27 6.2 6.25 -0.32% 0.48% 0% 123 0.0007 33.24 6.22 0% 0 0% 0 0% 0 0% 0%
20230811 6.38 6.38 6.26 6.27 -0.16% -0.16% 0% 195 0.0012 42.49 6.28 0% 0 0% 0 0% 0 0% 0%
20230810 6.38 6.38 6.28 6.28 -0.32% -0.79% 0% 45 0.0002 0.31 6.33 0% 0 0% 0 0% 0 0% 0%
20230809 6.38 6.38 6.28 6.3 -0.63% 1.45% 0% 34 0.0002 0.3 6.21 0% 0 0% 0 0% 0 0% 0%
20230808 6.38 6.39 6.28 6.34 0.79% 0.32% 0% 315 0.0019 52.17 6.32 0% 0 0% 0 0% 0 0% 0%
20230807 6.27 6.38 6.26 6.29 -0.94% -0.16% 0% 313 0.0019 49.7 6.3 0% 0 0% 0 0% 0 0% 0%
20230804 6.4 6.4 6.27 6.35 -0.16% 0.32% 0% 123 0.0007 18.95 6.33 0% 0 0% 0 0% 0 0% 0%
20230803 6.4 6.4 6.21 6.36 -0.47% 1.27% 0% 524 0.0032 76.56 6.28 0% 0 0% 0 0% 0 0% 0%
20230802 6.37 6.4 6.32 6.39 -0.31% 0.63% 0% 302 0.0019 39.94 6.35 0% 0 0% 0 0% 0 0% 0%
20230801 6.47 6.47 6.35 6.41 0% 0.47% 0% 255 0.0016 29.81 6.38 0% 0 0% 0 0% 0 0% 0%
20230731 6.33 6.48 6.33 6.41 1.26% -0.47% 0% 1079 0.0069 96.52 6.44 0% 0 0% 0 0% 0 0% 0%
20230728 6.17 6.33 6.17 6.33 1.28% 0.64% 0% 571 0.0035 27.13 6.29 0% 0 0% 0 0% 0 0% 0%
20230727 6.24 6.26 6.15 6.25 0.16% 0.64% 0% 303 0.0018 13.54 6.21 0% 0 0% 0 0% 0 0% 0%
20230726 6.14 6.25 6.14 6.24 0.32% 0.32% 0% 151 0.0009 6.85 6.22 0% 0 0% 0 0% 0 0% 0%
20230725 6.18 6.22 6.14 6.22 0.48% 0.48% 0% 237 0.0014 10.37 6.19 0% 0 0% 0 0% 0 0% 0%
20230724 6.21 6.21 6.1 6.19 0.16% 1.31% 0% 146 0.0008 5.98 6.11 0% 0 0% 0 0% 0 0% 0%
20230721 6.26 6.26 6.04 6.18 0.16% 1.15% 0% 881 0.0053 38.21 6.11 0% 0 0% 0 0% 0 0% 0%
20230720 6.25 6.32 6.17 6.17 -2.37% -0.8% 0% 1329 0.0082 59.67 6.22 0% 0 0% 0 0% 0 0% 0%
20230719 6.27 6.39 6.24 6.32 -0.63% 0.8% 0% 898 0.0056 41.82 6.27 0% 0 0% 0 0% 0 0% 0%
20230718 6.45 6.47 6.23 6.36 -3.05% 0.47% 0% 3006 0.019 136.87 6.33 0% 0 0% 0 0% 0 0% 0%
20230717 6.14 6.69 6.12 6.56 7.72% 0.92% 0% 9762 0.0634 501.4 6.5 0% 0 0% 0 0% 0 0% 0%
20230714 5.94 6.15 5.94 6.09 1.5% 0.5% 0% 1456 0.0088 122.34 6.06 0% 0 0% 0 0% 0 0% 0%
20230713 5.93 6 5.93 6 0.5% 0.5% 0% 69 0.0004 5.63 5.97 0% 0 0% 0 0% 0 0% 0%
20230712 5.94 5.97 5.91 5.97 -0.17% 0.67% 0% 636 0.0037 6.57 5.93 0% 0 0% 0 0% 0 0% 0%
20230711 5.93 5.99 5.93 5.98 0% 0.17% 0% 113 0.0006 7.6 5.97 0% 0 0% 0 0% 0 0% 0%
20230710 6 6 5.96 5.98 -0.33% -0.17% 0% 552 0.0033 5.65 5.99 0% 0 0% 0 0% 0 0% 0%
20230707 5.99 6.02 5.92 6 0% -0.17% 0% 115 0.0006 0.96 6.01 0% 0 0% 0 0% 0 0% 0%
20230706 6.01 6.01 5.94 6 -0.33% 0.67% 0% 166 0.0009 11.64 5.96 0% 0 0% 0 0% 0 0% 0%
20230705 5.98 6.02 5.96 6.02 0.33% 0.5% 0% 702 0.0042 6.45 5.99 0% 0 0% 0 0% 0 0% 0%
20230704 6.03 6.03 5.98 6 -0.99% 0% 0% 663 0.0039 58.61 6 0% 0 0% 0 0% 0 0% 0%
20230703 6.07 6.08 6 6.06 -0.16% -0.16% 0% 1200 0.0072 119.05 6.07 0% 0 0% 0 0% 0 0% 0%
20230630 5.97 6.08 5.97 6.07 1.68% 1% 0% 497 0.0029 55.57 6.01 0% 0 0% 0 0% 0 0% 0%
20230629 5.94 5.97 5.89 5.97 0.34% 0.84% 0% 477 0.0028 59.4 5.92 0% 0 0% 0 0% 0 0% 0%
20230628 5.86 5.95 5.86 5.95 0% 1.02% 0% 563 0.0033 80.52 5.89 0% 0 0% 0 0% 0 0% 0%
20230627 5.88 5.98 5.88 5.95 2.59% -0.17% 0% 426 0.0025 62.71 5.96 0% 0 0% 0 0% 0 0% 0%
20230626 5.91 6.07 5.8 5.8 -2.68% -2.03% 0% 380 0.0022 52.5 5.92 0% 0 0% 0 0% 0 0% 0%
20230621 6 6.08 5.95 5.96 -0.83% -0.83% 0% 154 0.0009 20.72 6.01 0% 0 0% 0 0% 0 0% 0%
20230620 6 6.03 5.94 6.01 0.5% 0.33% 0% 520 0.0031 66.09 5.99 0% 0 0% 0 0% 0 0% 0%
20230619 5.93 6.01 5.93 5.98 -0.5% 0.67% 0% 505 0.003 60.51 5.94 0% 0 0% 0 0% 0 0% 0%
20230616 6.09 6.09 5.97 6.01 0.33% 0% 0% 144 0.0008 15.45 6.01 0% 0 0% 0 0% 0 0% 0%
20230615 6.06 6.06 5.94 5.99 0% 0.34% 0% 278 0.0016 29.75 5.97 0% 0 0% 0 0% 0 0% 0%
20230614 6.03 6.03 5.96 5.99 -0.66% 0.17% 0% 491 0.0029 52.34 5.98 0% 0 0% 0 0% 0 0% 0%
20230613 6.08 6.08 5.9 6.03 -0.66% 0.67% 0% 303 0.0018 30.45 5.99 0% 0 0% 0 0% 0 0% 0%
20230612 6.09 6.09 6.01 6.07 -0.49% 0.66% 0% 444 0.0026 42.63 6.03 0% 0 0% 0 0% 0 0% 0%
20230609 6.2 6.2 6.04 6.1 -0.81% 0.33% 0% 548 0.0033 48.69 6.08 0% 0 0% 0 0% 0 0% 0%
20230608 6.28 6.28 5.25 6.15 -0.32% -0.65% 0% 721 0.0044 58.02 6.19 0% 0 0% 0 0% 0 0% 0%
20230607 6.36 6.38 6.26 6.28 -1.1% -0.32% 0% 531 0.0033 35.82 6.3 0% 0 0% 0 0% 0 0% 0%
20230606 6.3 6.37 6.28 6.35 -0.31% 0.63% 0% 544 0.0034 30.29 6.31 0% 0 0% 0 0% 0 0% 0%
20230605 6.37 6.37 6.28 6.37 0.31% 1.11% 0% 454 0.0028 23.23 6.3 0% 0 0% 0 0% 0 0% 0%
20230602 6.42 6.42 6.27 6.35 0.79% 1.11% 0% 326 0.002 15.89 6.28 0% 0 0% 0 0% 0 0% 0%
20230601 6.28 6.33 6.26 6.3 0.48% 0.32% 0% 514 0.0032 3.33 6.28 0% 0 0% 0 0% 0 0% 0%
20230531 6.41 6.41 6.26 6.27 -1.57% -0.32% 0% 807 0.005 4.94 6.29 0% 0 0% 0 0% 0 0% 0%
20230530 6.38 6.38 6.29 6.37 -0.31% 0.79% 0% 412 0.0026 19.22 6.32 0% 0 0% 0 0% 0 0% 0%
20230529 6.44 6.44 6.31 6.39 0.16% 0.95% 0% 345 0.0021 15.4 6.33 0% 0 0% 0 0% 0 0% 0%
20230526 6.43 6.43 6.28 6.38 1.11% 0.47% 0% 494 0.0031 24.08 6.35 0% 0 0% 0 0% 0 0% 0%
20230525 6.45 6.45 6.31 6.31 -1.25% -0.16% 0% 327 0.002 15.36 6.32 0% 0 0% 0 0% 0 0% 0%
20230524 6.48 6.48 6.34 6.39 -0.62% 0.16% 0% 558 0.0035 25.68 6.38 0% 0 0% 0 0% 0 0% 0%
20230523 6.46 6.46 6.34 6.43 -0.16% 0.78% 0% 810 0.0051 34.94 6.38 0% 0 0% 0 0% 0 0% 0%
20230522 6.44 6.44 6.35 6.44 0.31% 0.94% 0% 178 0.0011 7.09 6.38 0% 0 0% 0 0% 0 0% 0%
20230519 6.4 6.46 6.2 6.42 0% 0.63% 0% 352 0.0022 14.5 6.38 0% 0 0% 0 0% 0 0% 0%
20230518 6.36 6.51 6.36 6.42 1.74% -0.16% 0% 1339 0.0086 52.86 6.43 0% 0 0% 0 0% 0 0% 0%
20230517 6.26 6.34 6.26 6.31 -0.16% 0.64% 0% 277 0.0017 10.25 6.27 0% 0 0% 0 0% 0 0% 0%
20230516 6.3 6.39 6.25 6.32 -0.94% 0.32% 0% 322 0.002 9.13 6.3 0% 0 0% 0 0% 0 0% 0%
20230515 6.29 6.38 6.29 6.38 0% 0.79% 0% 49 0.0003 1.36 6.33 0% 0 0% 0 0% 0 0% 0%
20230510 6.23 6.34 6.23 6.25 0% -0.32% 0% 753 0.0047 3.9 6.27 0% 0 0% 0 0% 0 0% 0%
20230509 6.36 6.38 6.25 6.25 -1.57% -0.64% 0% 774 0.0048 22.25 6.29 0% 0 0% 0 0% 0 0% 0%
20230508 6.25 6.39 6.21 6.35 0.95% 0.79% 0% 1642 0.0103 54.05 6.3 0% 0 0% 0 0% 0 0% 0%
20230505 6.13 6.45 6.13 6.29 2.44% 0.16% 0% 2431 0.0152 95.13 6.28 0% 0 0% 0 0% 0 0% 0%
20230504 6.11 6.14 6.09 6.14 0% 0.49% 0% 772 0.0047 33.57 6.11 0% 0 0% 0 0% 0 0% 0%
20230428 6.01 6.14 5.92 6.14 2.33% 1.32% 0% 2907 0.0176 126.08 6.06 0% 0 0% 0 0% 0 0% 0%
20230427 6.08 6.08 6 6 -1.32% -0.17% 0% 1840 0.011 89.08 6.01 0% 0 0% 0 0% 0 0% 0%
20230426 6.5 6.5 5.8 6.08 -8.57% -0.16% 0% 8859 0.0539 477.69 6.09 0% 0 0% 0 0% 0 0% 0%
20230425 6.83 6.83 6.6 6.65 -2.06% -1.19% 0% 1125 0.0075 117.73 6.73 0% 0 0% 0 0% 0 0% 0%
20230424 6.83 6.86 6.74 6.79 0% -0.15% 0% 889 0.006 88.65 6.8 0% 0 0% 0 0% 0 0% 0%
20230421 6.84 6.84 6.73 6.79 -0.44% 0.3% 0% 381 0.0025 37.05 6.77 0% 0 0% 0 0% 0 0% 0%
20230420 6.8 6.84 6.75 6.82 0.29% 0.59% 0% 495 0.0033 42.27 6.78 0% 0 0% 0 0% 0 0% 0%
20230419 6.81 6.88 6.66 6.8 -0.73% -0.15% 0% 961 0.0065 72.88 6.81 0% 0 0% 0 0% 0 0% 0%
20230418 6.84 6.86 6.8 6.85 -0.29% 0.44% 0% 494 0.0033 33.1 6.82 0% 0 0% 0 0% 0 0% 0%
20230417 6.8 6.87 6.78 6.87 0.15% 0.29% 0% 755 0.0051 46.65 6.85 0% 0 0% 0 0% 0 0% 0%
20230414 6.88 6.88 6.78 6.86 0.88% 0.59% 0% 385 0.0026 23.08 6.82 0% 0 0% 0 0% 0 0% 0%
20230413 6.89 6.89 6.8 6.8 -1.31% -0.29% 0% 555 0.0037 29.4 6.82 0% 0 0% 0 0% 0 0% 0%
20230412 6.78 6.89 6.78 6.89 0.15% 0.58% 0% 1054 0.0072 45.75 6.85 0% 0 0% 0 0% 0 0% 0%
20230411 6.84 6.88 6.76 6.88 0.29% 0.88% 0% 1723 0.0117 69.55 6.82 0% 0 0% 0 0% 0 0% 0%
20230410 6.88 6.95 6.83 6.86 -1.15% -0.29% 0% 866 0.0059 30.57 6.88 0% 0 0% 0 0% 0 0% 0%
20230407 6.95 6.95 6.84 6.94 0.29% 1.02% 0% 1251 0.0086 33.88 6.87 0% 0 0% 0 0% 0 0% 0%
20230406 6.95 6.96 6.87 6.92 -0.14% 0.14% 0% 1402 0.0096 38.64 6.91 0% 0 0% 0 0% 0 0% 0%
20230404 6.83 6.95 6.83 6.93 0.73% 0.43% 0% 2014 0.0138 54.26 6.9 0% 0 0% 0 0% 0 0% 0%
20230403 6.77 6.9 6.73 6.88 1.03% 0.73% 0% 1767 0.012 45.88 6.83 0% 0 0% 0 0% 0 0% 0%
20230331 6.75 6.84 6.75 6.81 -0.44% 0.29% 0% 962 0.0065 23.88 6.79 0% 0 0% 0 0% 0 0% 0%
20230330 6.81 6.88 6.73 6.84 -0.87% 0.88% 0% 1685 0.0114 32.91 6.78 0% 0 0% 0 0% 0 0% 0%
20230329 6.75 6.94 6.75 6.9 1.92% 0.15% 0% 4756 0.0327 92.3 6.89 0% 0 0% 0 0% 0 0% 0%
20230328 6.81 6.89 6.75 6.77 -0.88% -0.29% 0% 1969 0.0133 38.68 6.79 0% 0 0% 0 0% 0 0% 0%
20230327 6.93 6.99 6.8 6.83 -1.44% -0.58% 0% 4255 0.0292 81.89 6.87 0% 0 0% 0 0% 0 0% 0%
20230324 6.71 7.04 6.71 6.93 3.13% 0% 0% 8068 0.0559 157.55 6.93 0% 0 0% 0 0% 0 0% 0%
20230323 6.76 6.76 6.7 6.72 -0.44% 0% 0% 399 0.0026 2.25 6.72 0% 0 0% 0 0% 0 0% 0%
20230322 6.73 6.76 6.73 6.75 0.15% 0% 0% 1149 0.0077 18.9 6.75 0% 0 0% 0 0% 0 0% 0%
20230321 6.67 6.74 6.6 6.74 0.9% 1.35% 0% 906 0.006 12.62 6.65 0% 0 0% 0 0% 0 0% 0%
20230320 6.7 6.72 6.65 6.68 0.15% 0% 0% 423 0.0028 4.78 6.68 0% 0 0% 0 0% 0 0% 0%
20230317 6.7 6.7 6.63 6.67 0.91% 0.45% 0% 604 0.004 4.49 6.64 0% 0 0% 0 0% 0 0% 0%
20230316 6.66 6.69 6.61 6.61 -1.2% -0.6% 0% 790 0.0052 66.66 6.65 0% 0 0% 0 0% 0 0% 0%
20230315 6.68 6.74 6.65 6.69 0.15% -0.15% 0% 437 0.0029 32.43 6.7 0% 0 0% 0 0% 0 0% 0%
20230314 6.76 6.76 6.68 6.68 -1.18% -0.45% 0% 609 0.004 42.36 6.71 0% 0 0% 0 0% 0 0% 0%
20230313 6.73 6.76 6.73 6.76 0.15% 0.15% 0% 480 0.0032 28.68 6.75 0% 0 0% 0 0% 0 0% 0%
20230310 6.78 6.84 6.7 6.75 -0.88% -0.59% 0% 1863 0.0126 113.36 6.79 0% 0 0% 0 0% 0 0% 0%
20230309 6.78 6.81 6.74 6.81 1.04% 0.44% 0% 2466 0.0167 164.21 6.78 0% 0 0% 0 0% 0 0% 0%
20230308 6.76 6.81 6.73 6.74 -1.03% -0.3% 0% 793 0.0053 59.49 6.76 0% 0 0% 0 0% 0 0% 0%
20230307 6.88 6.89 6.78 6.81 -1.02% -0.15% 0% 735 0.005 57.6 6.82 0% 0 0% 0 0% 0 0% 0%
20230306 6.84 6.9 6.83 6.88 -0.15% 0.44% 0% 639 0.0043 50.24 6.85 0% 0 0% 0 0% 0 0% 0%
20230303 6.93 6.95 6.8 6.89 -0.72% 0.58% 0% 1465 0.01 115.24 6.85 0% 0 0% 0 0% 0 0% 0%
20230302 6.87 7.02 6.87 6.94 0.87% -0.14% 0% 2169 0.015 184.99 6.95 0% 0 0% 0 0% 0 0% 0%
20230301 6.83 6.93 6.83 6.88 -0.58% 0% 0% 1112 0.0076 99.44 6.88 0% 0 0% 0 0% 0 0% 0%
20230228 6.72 6.94 6.71 6.92 3.13% 0.73% 0% 2972 0.0204 273.39 6.87 0% 0 0% 0 0% 0 0% 0%
20230227 6.66 6.74 6.65 6.71 0.3% 0.9% 0% 318 0.0021 34.95 6.65 0% 0 0% 0 0% 0 0% 0%
20230224 6.74 6.74 6.63 6.69 0% 0.6% 0% 389 0.0025 36.25 6.65 0% 0 0% 0 0% 0 0% 0%
20230223 6.71 6.73 6.64 6.69 -0.59% 0% 0% 340 0.0022 27.64 6.69 0% 0 0% 0 0% 0 0% 0%
20230222 6.7 6.76 6.7 6.73 -0.15% -0.3% 0% 189 0.0012 15.66 6.75 0% 0 0% 0 0% 0 0% 0%
20230221 6.74 6.76 6.73 6.74 -0.15% 0% 0% 431 0.0029 29.31 6.74 0% 0 0% 0 0% 0 0% 0%
20230220 6.72 6.79 6.7 6.75 0.6% 0.15% 0% 668 0.0045 44.84 6.74 0% 0 0% 0 0% 0 0% 0%
20230217 6.85 6.85 6.7 6.71 -0.59% -0.3% 0% 443 0.0029 27.08 6.73 0% 0 0% 0 0% 0 0% 0%
20230216 6.81 6.92 6.75 6.75 -1.32% -1.03% 0% 1355 0.0092 80.51 6.82 0% 0 0% 0 0% 0 0% 0%
20230215 6.92 6.92 6.81 6.84 0.15% -0.44% 0% 486 0.0033 24.7 6.87 0% 0 0% 0 0% 0 0% 0%
20230214 6.83 6.85 6.8 6.83 -0.29% 0% 0% 533 0.0036 20.46 6.83 0% 0 0% 0 0% 0 0% 0%
20230213 6.77 6.86 6.76 6.85 0.74% 0.59% 0% 900 0.0061 27.85 6.81 0% 0 0% 0 0% 0 0% 0%
20230210 6.82 6.87 6.76 6.8 0.29% -0.15% 0% 1424 0.0096 45.1 6.81 0% 0 0% 0 0% 0 0% 0%
20230209 6.8 6.8 6.69 6.78 -1.02% 0.59% 0% 2385 0.016 76.11 6.74 0% 0 0% 0 0% 0 0% 0%
20230208 6.66 6.99 6.66 6.85 2.24% -0.72% 0% 3476 0.0239 122 6.9 0% 0 0% 0 0% 0 0% 0%
20230207 6.71 6.72 6.64 6.7 0.75% 0.15% 0% 605 0.004 23.3 6.69 0% 0 0% 0 0% 0 0% 0%
20230206 6.78 6.79 6.6 6.65 -2.49% -0.15% 0% 1688 0.0112 66.76 6.66 0% 0 0% 0 0% 0 0% 0%
20230203 6.8 6.88 6.73 6.82 0.29% 0.29% 0% 1339 0.0091 57.42 6.8 0% 0 0% 0 0% 0 0% 0%
20230202 7.04 7.09 6.8 6.8 -4.09% -1.73% 0% 3693 0.0255 169.96 6.92 0% 0 0% 0 0% 0 0% 0%
20230201 7 7.21 6.96 7.09 1.87% 0.14% 0% 5544 0.0392 315.9 7.08 0% 0 0% 0 0% 0 0% 0%
20230131 6.51 7.04 6.51 6.96 5.78% 1.02% 0% 6714 0.0462 575.11 6.89 0% 0 0% 0 0% 0 0% 0%
20230130 6.6 6.6 6.52 6.58 0.3% -0.15% 0% 405 0.0026 79.98 6.59 0% 0 0% 0 0% 0 0% 0%
20230120 6.38 6.59 6.38 6.56 2.82% 1.08% 0% 987 0.0064 205.83 6.49 0% 0 0% 0 0% 0 0% 0%
20230119 6.38 6.39 6.36 6.38 0.16% 0% 0% 322 0.002 1.9 6.38 0% 0 0% 0 0% 0 0% 0%
20230118 6.38 6.38 6.3 6.37 0.31% -0.16% 0% 63 0.0004 15.56 6.38 0% 0 0% 0 0% 0 0% 0%
20230117 6.37 6.37 6.31 6.35 0.79% 0.32% 0% 198 0.0012 46.21 6.33 0% 0 0% 0 0% 0 0% 0%
20230116 6.22 6.38 6.22 6.3 0.8% -0.32% 0% 302 0.0019 64.05 6.32 0% 0 0% 0 0% 0 0% 0%
20230113 6.29 6.29 6.24 6.25 0.16% 0% 0% 391 0.0024 82.09 6.25 0% 0 0% 0 0% 0 0% 0%
20230112 6.26 6.31 6.24 6.24 -1.11% -0.16% 0% 593 0.0037 125.7 6.25 0% 0 0% 0 0% 0 0% 0%
20230111 6.33 6.33 6.25 6.31 0.16% 0.64% 0% 528 0.0033 114.67 6.27 0% 0 0% 0 0% 0 0% 0%
20230110 6.32 6.37 6.29 6.3 -0.16% -0.16% 0% 182 0.0011 43.13 6.31 0% 0 0% 0 0% 0 0% 0%
20230109 6.3 6.38 6.3 6.31 -1.1% -0.16% 0% 314 0.0019 72.9 6.32 0% 0 0% 0 0% 0 0% 0%
20230106 6.3 6.38 6.3 6.38 0.31% 0.31% 0% 442 0.0028 96.4 6.36 0% 0 0% 0 0% 0 0% 0%
20230105 6.38 6.38 6.32 6.36 0.16% 0.63% 0% 117 0.0007 23.42 6.32 0% 0 0% 0 0% 0 0% 0%
20230104 6.36 6.36 6.27 6.35 -0.16% 0% 0% 144 0.0009 26.51 6.35 0% 0 0% 0 0% 0 0% 0%
20230103 6.28 6.37 6.21 6.36 0.95% 0.79% 0% 780 0.0049 142.99 6.31 0% 0 0% 0 0% 0 0% 0%
20221230 6.18 6.3 6.17 6.3 1.61% 1.61% 0% 357 0.0022 2.67 6.2 0% 0 0% 0 0% 0 0% 0%
20221229 6.24 6.32 6.18 6.2 -0.96% -0.16% 0% 473 0.0029 79.87 6.21 0% 0 0% 0 0% 0 0% 0%
20221228 6.26 6.32 6.25 6.26 -0.63% -0.16% 0% 569 0.0035 100.1 6.27 0% 0 0% 0 0% 0 0% 0%
20221227 6.21 6.33 6.21 6.3 0.32% 0.16% 0% 137 0.0008 23.9 6.29 0% 0 0% 0 0% 0 0% 0%
20221226 6.19 6.35 6.19 6.28 1.13% -0.48% 0% 306 0.0019 52.44 6.31 0% 0 0% 0 0% 0 0% 0%
20221223 6.25 6.33 6.21 6.21 -2.2% -0.32% 0% 777 0.0048 117.44 6.23 0% 0 0% 0 0% 0 0% 0%
20221222 6.37 6.46 6.26 6.35 -0.16% 0.63% 0% 603 0.0038 92.37 6.31 0% 0 0% 0 0% 0 0% 0%
20221221 6.37 6.5 6.35 6.36 -1.4% -0.31% 0% 745 0.0047 64.22 6.38 0% 0 0% 0 0% 0 0% 0%
20221220 6.36 6.46 6.36 6.45 0.78% 0.94% 0% 198 0.0012 15.83 6.39 0% 0 0% 0 0% 0 0% 0%
20221219 6.46 6.47 6.35 6.4 -1.69% -0.47% 0% 641 0.0041 48.25 6.43 0% 0 0% 0 0% 0 0% 0%
20221216 6.48 6.53 6.45 6.51 -0.15% 0.46% 0% 629 0.004 47.33 6.48 0% 0 0% 0 0% 0 0% 0%
20221215 6.47 6.52 6.47 6.52 0% 0.15% 0% 195 0.0012 14.68 6.51 0% 0 0% 0 0% 0 0% 0%
20221214 6.46 6.55 6.46 6.52 0.77% 0.15% 0% 288 0.0018 1.44 6.51 0% 0 0% 0 0% 0 0% 0%
20221213 6.46 6.53 6.46 6.47 -1.22% -0.46% 0% 451 0.0029 32.17 6.5 0% 0 0% 0 0% 0 0% 0%
20221212 6.59 6.59 6.46 6.55 -0.3% 0.92% 0% 838 0.0054 57.96 6.49 0% 0 0% 0 0% 0 0% 0%
20221209 6.52 6.6 6.52 6.57 -0.45% 0.31% 0% 548 0.0035 37.02 6.55 0% 0 0% 0 0% 0 0% 0%
20221208 6.68 6.71 6.5 6.6 -1.05% 0.3% 0% 5410 0.0355 377.77 6.58 0% 0 0% 0 0% 0 0% 0%
20221207 6.74 6.77 6.66 6.67 -1.33% -0.45% 0% 1028 0.0068 104.8 6.7 0% 0 0% 0 0% 0 0% 0%
20221206 6.78 6.82 6.75 6.76 -0.59% -0.15% 0% 1000 0.0067 98.81 6.77 0% 0 0% 0 0% 0 0% 0%
20221205 6.78 6.81 6.77 6.8 -0.15% 0.29% 0% 540 0.0036 49.2 6.78 0% 0 0% 0 0% 0 0% 0%
20221202 6.78 6.82 6.76 6.81 0.44% 0% 0% 207 0.0014 11.56 6.81 0% 0 0% 0 0% 0 0% 0%
20221201 6.76 6.84 6.76 6.78 0% -0.15% 0% 875 0.0059 45.75 6.79 0% 0 0% 0 0% 0 0% 0%
20221130 6.76 6.84 6.73 6.78 -0.88% 0.15% 0% 739 0.005 33.84 6.77 0% 0 0% 0 0% 0 0% 0%
20221129 6.87 6.87 6.72 6.84 0.44% 0.74% 0% 724 0.0049 32.18 6.79 0% 0 0% 0 0% 0 0% 0%
20221128 6.86 6.86 6.77 6.81 0% -0.15% 0% 953 0.0064 35.07 6.82 0% 0 0% 0 0% 0 0% 0%
20221125 6.8 6.86 6.78 6.81 0% -0.15% 0% 606 0.0041 24.94 6.82 0% 0 0% 0 0% 0 0% 0%
20221124 6.72 6.85 6.72 6.81 1.19% 0% 0% 934 0.0063 36.51 6.81 0% 0 0% 0 0% 0 0% 0%
20221123 6.75 6.77 6.67 6.73 -0.15% 0.15% 0% 1512 0.0101 58.14 6.72 0% 0 0% 0 0% 0 0% 0%
20221122 6.93 6.93 6.69 6.74 -2.03% -0.59% 0% 2183 0.0148 84.25 6.78 0% 0 0% 0 0% 0 0% 0%
20221121 6.77 7.05 6.77 6.88 2.38% -0.58% 0% 7148 0.0494 288.51 6.92 0% 0 0% 0 0% 0 0% 0%
20221118 6.76 6.76 6.67 6.72 -0.59% 0.15% 0% 1285 0.0086 65.62 6.71 0% 0 0% 0 0% 0 0% 0%
20221117 6.72 6.76 6.65 6.76 0.9% 0.9% 0% 3578 0.0239 166.85 6.7 0% 0 0% 0 0% 0 0% 0%
20221116 6.71 6.73 6.69 6.7 0% -0.15% 0% 995 0.0066 47.49 6.71 0% 0 0% 0 0% 0 0% 0%
20221115 6.65 6.72 6.65 6.7 0% 0.15% 0% 1960 0.0131 87.38 6.69 0% 0 0% 0 0% 0 0% 0%
20221114 6.74 6.74 6.63 6.7 -0.3% 0% 0% 1668 0.0111 69.45 6.7 0% 0 0% 0 0% 0 0% 0%
20221111 6.71 6.73 6.66 6.72 0.75% 0.3% 0% 1797 0.012 68.17 6.7 0% 0 0% 0 0% 0 0% 0%
20221110 6.66 6.71 6.63 6.67 -0.45% 0.15% 0% 1107 0.0073 40.38 6.66 0% 0 0% 0 0% 0 0% 0%
20221109 6.67 6.73 6.63 6.7 0.15% 0% 0% 1798 0.012 58.74 6.7 0% 0 0% 0 0% 0 0% 0%
20221108 6.72 6.74 6.64 6.69 -0.89% 0.15% 0% 1546 0.0103 47.8 6.68 0% 0 0% 0 0% 0 0% 0%
20221107 6.67 6.78 6.67 6.75 0.75% 0.15% 0% 1367 0.0092 43.48 6.74 0% 0 0% 0 0% 0 0% 0%
20221104 6.66 6.72 6.62 6.7 0.45% 0.45% 0% 2962 0.0197 92.59 6.67 0% 0 0% 0 0% 0 0% 0%
20221103 6.58 6.68 6.56 6.67 0.15% 1.06% 0% 3127 0.0206 104.19 6.6 0% 0 0% 0 0% 0 0% 0%
20221102 6.65 6.67 6.6 6.66 0.15% 0.15% 0% 2978 0.0197 100.44 6.65 0% 0 0% 0 0% 0 0% 0%
20221101 6.66 6.66 6.51 6.65 0.76% 1.22% 0% 3650 0.0239 121.89 6.57 0% 0 0% 0 0% 0 0% 0%
20221031 6.47 6.68 6.43 6.6 2.96% 0% 0% 4084 0.0269 123.12 6.6 0% 0 0% 0 0% 0 0% 0%
20221028 6.52 6.55 6.31 6.41 -2.14% -0.16% 0% 2486 0.0159 75.66 6.42 0% 0 0% 0 0% 0 0% 0%
20221027 6.6 6.68 6.5 6.55 -0.91% -0.3% 0% 4522 0.0296 142.26 6.57 0% 0 0% 0 0% 0 0% 0%
20221026 6.43 6.61 6.41 6.61 2.01% 1.54% 0% 3522 0.0229 119.63 6.51 0% 0 0% 0 0% 0 0% 0%
20221025 6.45 6.5 6.42 6.48 -0.46% 0.47% 0% 1070 0.0069 36.31 6.45 0% 0 0% 0 0% 0 0% 0%
20221024 6.59 6.61 6.43 6.51 -1.06% -0.31% 0% 1932 0.0126 59.79 6.53 0% 0 0% 0 0% 0 0% 0%
20221021 6.58 6.58 6.54 6.58 0% 0.3% 0% 939 0.0061 28.19 6.56 0% 0 0% 0 0% 0 0% 0%
20221020 6.53 6.64 6.5 6.58 0.46% 0.3% 0% 2831 0.0185 74.14 6.56 0% 0 0% 0 0% 0 0% 0%
20221019 6.69 6.7 6.54 6.55 -2.82% -0.76% 0% 3085 0.0203 62.37 6.6 0% 0 0% 0 0% 0 0% 0%
20221018 6.75 6.78 6.56 6.74 0.9% 1.51% 0% 6794 0.0451 123.68 6.64 0% 0 0% 0 0% 0 0% 0%
20221017 6.56 6.79 6.55 6.68 1.21% -0.15% 0% 2637 0.0176 44.33 6.69 0% 0 0% 0 0% 0 0% 0%
20220720 7.34 7.39 7.31 7.35 0.14% 0% 0% 2320 0.017 133.86 7.35 0% 0 0% 0 0% 0 0% 0%
20220719 7.33 7.34 7.29 7.34 0.14% 0.41% 0% 821 0.006 45.43 7.31 0% 0 0% 0 0% 0 0% 0%
20220718 7.29 7.33 7.27 7.33 0% 0.55% 0% 2341 0.017 117.05 7.29 0% 0 0% 0 0% 0 0% 0%
20220715 7.35 7.37 7.29 7.33 -0.41% 0.14% 0% 1216 0.0088 59.07 7.32 0% 0 0% 0 0% 0 0% 0%
20220714 7.3 7.38 7.3 7.36 -0.27% 0.27% 0% 982 0.0072 44.82 7.34 0% 0 0% 0 0% 0 0% 0%
20220713 7.4 7.4 7.28 7.38 -0.27% 0.54% 0% 1410 0.0103 54.96 7.34 0% 0 0% 0 0% 0 0% 0%
20220712 7.36 7.42 7.35 7.4 0.14% 0.41% 0% 1321 0.0097 37.37 7.37 0% 0 0% 0 0% 0 0% 0%
20220711 7.37 7.44 7.34 7.39 -0.27% 0.27% 0% 1142 0.0084 19.46 7.37 0% 0 0% 0 0% 0 0% 0%
20220708 7.39 7.45 7.38 7.41 -0.13% 0% 0% 1303 0.0096 20.01 7.41 0% 0 0% 0 0% 0 0% 0%
20220707 7.4 7.44 7.37 7.42 0.27% 0.27% 0% 1744 0.0129 25.65 7.4 0% 0 0% 0 0% 0 0% 0%
20220706 7.48 7.53 7.32 7.4 -1.46% -0.13% 0% 2835 0.021 39.84 7.41 0% 0 0% 0 0% 0 0% 0%
20220705 7.55 7.56 7.45 7.51 -0.66% 0.27% 0% 2480 0.0185 33.38 7.49 0% 0 0% 0 0% 0 0% 0%
20220704 7.61 7.61 7.51 7.56 0% 0.27% 0% 2767 0.0208 35.12 7.54 0% 0 0% 0 0% 0 0% 0%
20220701 7.53 7.61 7.52 7.56 -0.4% 0.13% 0% 2806 0.0211 33.06 7.55 0% 0 0% 0 0% 0 0% 0%
20220630 7.58 7.63 7.54 7.59 -0.13% 0.4% 0% 4017 0.0303 43.58 7.56 0% 0 0% 0 0% 0 0% 0%
20220629 7.63 7.7 7.51 7.6 -1.04% -0.13% 0% 8480 0.0644 86.07 7.61 0% 0 0% 0 0% 0 0% 0%
20220628 7.49 7.74 7.45 7.68 2.67% 0.66% 0% 20654 0.1575 215 7.63 0% 0 0% 0 0% 0 0% 0%
20220627 7.4 7.52 7.35 7.48 1.22% 0.54% 0% 7488 0.0556 120.37 7.44 0% 0 0% 0 0% 0 0% 0%
20220624 7.38 7.41 7.36 7.39 0.27% 0% 0% 4560 0.0336 79.13 7.39 0% 0 0% 0 0% 0 0% 0%
20220623 7.3 7.41 7.27 7.37 0.82% 0.14% 0% 5073 0.0373 79.99 7.36 0% 0 0% 0 0% 0 0% 0%
20220622 7.38 7.4 7.3 7.31 -0.95% -0.27% 0% 6567 0.0481 87.9 7.33 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