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. 430685
    4. 返回上一页 刷新
股票代码（例：bj430685）       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 9.32 9.32 9.19 9.28 0% 0.43% 0% 827 0.0076 63.92 9.24 0% 0 0% 0 0% 0 0% 0%
20230927 9.29 9.34 9.21 9.28 -0.75% 0.11% 0% 1268 0.0117 98.16 9.27 0% 0 0% 0 0% 0 0% 0%
20230926 9.32 9.35 9.3 9.35 0.32% 0.32% 0% 263 0.0024 20.45 9.32 0% 0 0% 0 0% 0 0% 0%
20230925 9.43 9.43 9.26 9.32 -1.79% 0.22% 0% 2656 0.0247 183.82 9.3 0% 0 0% 0 0% 0 0% 0%
20230922 9.37 9.51 9.36 9.49 0.32% 0.96% 0% 4220 0.0396 320.56 9.4 0% 0 0% 0 0% 0 0% 0%
20230921 9.58 9.58 9.4 9.46 -1.66% 0.21% 0% 1649 0.0155 168.27 9.44 0% 0 0% 0 0% 0 0% 0%
20230920 9.61 9.68 9.58 9.62 -0.31% 0.1% 0% 359 0.0034 35.25 9.61 0% 0 0% 0 0% 0 0% 0%
20230919 9.74 9.74 9.62 9.65 -0.92% -0.41% 0% 264 0.0025 24.15 9.69 0% 0 0% 0 0% 0 0% 0%
20230918 9.75 9.8 9.67 9.74 -0.31% 0% 0% 461 0.0044 29.26 9.74 0% 0 0% 0 0% 0 0% 0%
20230915 9.77 9.77 9.69 9.77 0.93% 0.41% 0% 376 0.0036 15.77 9.73 0% 0 0% 0 0% 0 0% 0%
20230914 9.73 9.73 9.62 9.68 0.62% 0.21% 0% 837 0.008 31.81 9.66 0% 0 0% 0 0% 0 0% 0%
20230913 9.75 9.82 9.59 9.62 -1.54% -0.41% 0% 1086 0.0104 39.63 9.66 0% 0 0% 0 0% 0 0% 0%
20230912 9.83 9.84 9.76 9.77 -1.21% -0.2% 0% 1980 0.0193 71.49 9.79 0% 0 0% 0 0% 0 0% 0%
20230911 9.84 9.9 9.8 9.89 0.41% 0.41% 0% 1422 0.014 45.13 9.85 0% 0 0% 0 0% 0 0% 0%
20230908 9.81 9.85 9.76 9.85 0.51% 0.61% 0% 828 0.0081 23.5 9.79 0% 0 0% 0 0% 0 0% 0%
20230907 10.02 10.03 9.78 9.8 -2.2% -1.31% 0% 1984 0.0196 53.87 9.93 0% 0 0% 0 0% 0 0% 0%
20230906 9.92 10.05 9.9 10.02 0.4% 0.4% 0% 1055 0.0105 22.56 9.98 0% 0 0% 0 0% 0 0% 0%
20230905 10.52 10.52 9.98 9.98 -5.4% -1.77% 0% 4866 0.0494 104.46 10.16 0% 0 0% 0 0% 0 0% 0%
20230904 10.5 10.59 10.41 10.55 2.53% 0.38% 0% 7611 0.0799 178.99 10.51 0% 0 0% 0 0% 0 0% 0%
20230901 10.2 10.42 10.2 10.29 0.19% -0.58% 0% 2566 0.0265 69.54 10.35 0% 0 0% 0 0% 0 0% 0%
20230831 10.14 10.28 10 10.27 2.19% 1.38% 0% 1880 0.019 51.6 10.13 0% 0 0% 0 0% 0 0% 0%
20230830 9.83 10.05 9.83 10.05 2.45% 0.9% 0% 1815 0.018 50.68 9.96 0% 0 0% 0 0% 0 0% 0%
20230829 9.56 9.85 9.56 9.81 3.26% 0.51% 0% 6075 0.0592 45.81 9.76 0% 0 0% 0 0% 0 0% 0%
20230828 9.72 10 9.5 9.5 -0.11% -2.06% 0% 4942 0.0479 41.58 9.7 0% 0 0% 0 0% 0 0% 0%
20230825 9.6 9.7 9.48 9.51 -1.45% -0.52% 0% 2814 0.0269 101.14 9.56 0% 0 0% 0 0% 0 0% 0%
20230824 10.29 10.29 9.42 9.65 -7.66% -1.13% 0% 12380 0.1208 481.06 9.76 0% 0 0% 0 0% 0 0% 0%
20230823 10.75 10.75 10.43 10.45 -2.43% -0.67% 0% 1689 0.0177 125.59 10.52 0% 0 0% 0 0% 0 0% 0%
20230822 10.47 10.71 10.32 10.71 2.39% 1.71% 0% 2207 0.0232 170.92 10.53 0% 0 0% 0 0% 0 0% 0%
20230821 10.51 10.67 10.42 10.46 -1.32% -0.66% 0% 1593 0.0167 126.56 10.53 0% 0 0% 0 0% 0 0% 0%
20230818 10.5 10.62 10.47 10.6 -0.28% 0.86% 0% 1304 0.0137 82.89 10.51 0% 0 0% 0 0% 0 0% 0%
20230817 10.61 10.65 10.53 10.63 0.19% 0.28% 0% 528 0.0055 29.47 10.6 0% 0 0% 0 0% 0 0% 0%
20230816 10.83 10.83 10.6 10.61 -0.66% -0.84% 0% 1084 0.0115 57.65 10.7 0% 0 0% 0 0% 0 0% 0%
20230815 10.94 10.94 10.58 10.68 -1.93% 0% 0% 1397 0.0149 61.94 10.68 0% 0 0% 0 0% 0 0% 0%
20230814 10.93 11.02 10.7 10.89 -1.09% 0.65% 0% 997 0.0107 31.63 10.82 0% 0 0% 0 0% 0 0% 0%
20230811 10.86 11.01 10.83 11.01 0.92% 0.73% 0% 1144 0.0124 30.94 10.93 0% 0 0% 0 0% 0 0% 0%
20230810 10.83 10.94 10.83 10.91 0.28% 0.37% 0% 1059 0.0115 7.04 10.87 0% 0 0% 0 0% 0 0% 0%
20230809 11.01 11.01 10.82 10.88 -1.18% -0.09% 0% 1194 0.013 6.07 10.89 0% 0 0% 0 0% 0 0% 0%
20230808 10.97 11.04 10.89 11.01 0.82% 0.46% 0% 1783 0.0195 28.72 10.96 0% 0 0% 0 0% 0 0% 0%
20230807 11.23 11.24 10.88 10.92 -3.45% -0.82% 0% 4558 0.0501 74.5 11.01 0% 0 0% 0 0% 0 0% 0%
20230804 11.55 11.55 11.24 11.31 -1.65% -0.7% 0% 3119 0.0355 56.29 11.39 0% 0 0% 0 0% 0 0% 0%
20230803 11.48 11.55 11.42 11.5 0% 0.17% 0% 1606 0.0184 30.54 11.48 0% 0 0% 0 0% 0 0% 0%
20230802 11.5 11.8 11.3 11.5 -1.29% -0.26% 0% 4555 0.0525 86.23 11.53 0% 0 0% 0 0% 0 0% 0%
20230801 11.4 11.95 11.4 11.65 3.56% -0.26% 0% 9648 0.1126 191.83 11.68 0% 0 0% 0 0% 0 0% 0%
20230731 11.29 11.56 11.15 11.25 -0.18% -0.88% 0% 6393 0.0725 145.86 11.35 0% 0 0% 0 0% 0 0% 0%
20230728 11.01 11.47 11.01 11.27 2.92% 0.36% 0% 12238 0.1374 310.79 11.23 0% 0 0% 0 0% 0 0% 0%
20230727 10.78 10.98 10.32 10.95 2.43% 3.01% 0% 16278 0.1729 552.05 10.63 0% 0 0% 0 0% 0 0% 0%
20230726 10.72 10.72 10.67 10.69 -0.28% 0.09% 0% 382 0.004 25.37 10.68 0% 0 0% 0 0% 0 0% 0%
20230725 10.75 10.77 10.6 10.72 0.37% 0.19% 0% 1197 0.0128 68.56 10.7 0% 0 0% 0 0% 0 0% 0%
20230724 10.77 10.77 10.64 10.68 -0.84% 0.19% 0% 796 0.0084 43.87 10.66 0% 0 0% 0 0% 0 0% 0%
20230721 10.71 10.78 10.7 10.77 -0.09% 0.47% 0% 636 0.0068 31.34 10.72 0% 0 0% 0 0% 0 0% 0%
20230720 10.88 10.98 10.68 10.78 -0.92% -0.55% 0% 2232 0.0242 94.59 10.84 0% 0 0% 0 0% 0 0% 0%
20230719 10.92 11 10.85 10.88 -1.09% -0.09% 0% 2756 0.03 86.01 10.89 0% 0 0% 0 0% 0 0% 0%
20230718 11.1 11.1 10.93 11 -0.9% 0% 0% 1900 0.0209 50.11 11 0% 0 0% 0 0% 0 0% 0%
20230717 11.12 11.13 11.02 11.1 -0.72% 0.18% 0% 1069 0.0118 28.65 11.08 0% 0 0% 0 0% 0 0% 0%
20230714 11.09 11.18 11.09 11.18 0.54% 0.18% 0% 729 0.0081 19.78 11.16 0% 0 0% 0 0% 0 0% 0%
20230713 11.18 11.19 11.11 11.12 -0.54% -0.09% 0% 1574 0.0175 42.56 11.13 0% 0 0% 0 0% 0 0% 0%
20230712 11.29 11.29 11.1 11.18 -0.8% 0.27% 0% 2941 0.0327 22.05 11.15 0% 0 0% 0 0% 0 0% 0%
20230711 11.25 11.33 11.12 11.27 0.18% 0.81% 0% 1591 0.0177 44.52 11.18 0% 0 0% 0 0% 0 0% 0%
20230710 11.33 11.33 11.11 11.25 0% 0.54% 0% 2984 0.0334 21.13 11.19 0% 0 0% 0 0% 0 0% 0%
20230707 11.36 11.36 11.18 11.25 0% 0.18% 0% 4079 0.0458 25.18 11.23 0% 0 0% 0 0% 0 0% 0%
20230706 11.15 11.38 10.9 11.25 2.46% 0.09% 0% 10455 0.1175 306.6 11.24 0% 0 0% 0 0% 0 0% 0%
20230705 11.45 11.45 10.98 10.98 -3.94% -1.52% 0% 8770 0.0978 52.02 11.15 0% 0 0% 0 0% 0 0% 0%
20230704 11.48 11.53 11.3 11.43 -0.78% 0% 0% 1482 0.0169 75.46 11.43 0% 0 0% 0 0% 0 0% 0%
20230703 11.51 11.52 11.42 11.52 -0.09% 0.44% 0% 1312 0.015 62.49 11.47 0% 0 0% 0 0% 0 0% 0%
20230630 11.55 11.58 11.5 11.53 -0.43% -0.09% 0% 855 0.0098 34.5 11.54 0% 0 0% 0 0% 0 0% 0%
20230629 11.78 11.83 11.52 11.58 -1.53% -1.11% 0% 1799 0.021 68.4 11.71 0% 0 0% 0 0% 0 0% 0%
20230628 11.81 11.88 11.74 11.76 -0.84% -0.34% 0% 1262 0.0148 48.15 11.8 0% 0 0% 0 0% 0 0% 0%
20230627 12.01 12.01 11.79 11.86 -1.17% -0.59% 0% 964 0.0114 36.07 11.93 0% 0 0% 0 0% 0 0% 0%
20230626 12.1 12.22 11.94 12 -1.07% -0.91% 0% 1196 0.0144 44.28 12.11 0% 0 0% 0 0% 0 0% 0%
20230621 11.97 12.47 11.81 12.13 2.1% 0% 0% 4692 0.0569 173.82 12.13 0% 0 0% 0 0% 0 0% 0%
20230620 11.9 11.99 11.82 11.88 -0.92% -0.08% 0% 1128 0.0134 45.29 11.89 0% 0 0% 0 0% 0 0% 0%
20230619 11.98 12.02 11.84 11.99 -0.42% 0.67% 0% 3677 0.0437 142.6 11.91 0% 0 0% 0 0% 0 0% 0%
20230616 12.14 12.14 11.93 12.04 -0.17% 0.5% 0% 2808 0.0336 117.53 11.98 0% 0 0% 0 0% 0 0% 0%
20230615 12.15 12.25 11.93 12.06 -0.9% 0.08% 0% 4968 0.0598 219.23 12.05 0% 0 0% 0 0% 0 0% 0%
20230614 12.45 12.58 12.17 12.17 -0.08% -1.93% 0% 2688 0.0333 145.77 12.41 0% 0 0% 0 0% 0 0% 0%
20230613 12.22 12.4 12.12 12.18 0.5% -0.49% 0% 1803 0.022 104.66 12.24 0% 0 0% 0 0% 0 0% 0%
20230612 12.33 12.33 11.97 12.12 -2.42% 0% 0% 1953 0.0236 111.74 12.12 0% 0 0% 0 0% 0 0% 0%
20230609 12.36 12.47 12.16 12.42 -0.24% 1.39% 0% 1664 0.0203 102.33 12.25 0% 0 0% 0 0% 0 0% 0%
20230608 12.69 12.7 12.31 12.45 -1.89% 0.08% 0% 1323 0.0164 74.11 12.44 0% 0 0% 0 0% 0 0% 0%
20230607 12.13 12.8 12.13 12.69 3.76% 0.48% 0% 1992 0.0251 109.31 12.63 0% 0 0% 0 0% 0 0% 0%
20230606 12.7 12.7 12.12 12.23 -3.01% -1.21% 0% 1920 0.0237 100.67 12.38 0% 0 0% 0 0% 0 0% 0%
20230605 12.48 12.62 12.39 12.61 0.8% 0.88% 0% 1839 0.0229 82.71 12.5 0% 0 0% 0 0% 0 0% 0%
20230602 12.5 12.55 12.47 12.51 0.08% -0.16% 0% 1621 0.0203 68.17 12.53 0% 0 0% 0 0% 0 0% 0%
20230601 12.4 12.52 12.39 12.5 0% 0.32% 0% 1232 0.0153 8.06 12.46 0% 0 0% 0 0% 0 0% 0%
20230531 12.45 12.65 12.45 12.5 0.24% -0.48% 0% 1172 0.0147 7.77 12.56 0% 0 0% 0 0% 0 0% 0%
20230530 12.55 12.65 12.47 12.47 -0.48% -0.56% 0% 1822 0.0228 58.67 12.54 0% 0 0% 0 0% 0 0% 0%
20230529 12.7 12.7 12.51 12.53 -0.56% -0.48% 0% 804 0.0101 26.61 12.59 0% 0 0% 0 0% 0 0% 0%
20230526 13.34 13.35 12.92 13.2 -0.6% 0.38% 0% 3231 0.0424 99.16 13.15 0% 0 0% 0 0% 0 0% 0%
20230525 13.45 13.45 13.05 13.28 -0.15% 0.99% 0% 1759 0.0231 47.1 13.15 0% 0 0% 0 0% 0 0% 0%
20230524 13.44 13.63 13.21 13.3 -2.06% -1.34% 0% 2146 0.0289 47.36 13.48 0% 0 0% 0 0% 0 0% 0%
20230523 13.1 13.75 13.1 13.58 4.22% 0.82% 0% 4777 0.0643 80 13.47 0% 0 0% 0 0% 0 0% 0%
20230522 12.57 13.3 12.56 13.03 4.07% 0.15% 0% 3329 0.0433 40.57 13.01 0% 0 0% 0 0% 0 0% 0%
20230519 12.43 12.55 12.35 12.52 1.29% 0.64% 0% 4695 0.0584 53.29 12.44 0% 0 0% 0 0% 0 0% 0%
20230518 12.49 12.5 12.35 12.36 -1.04% -0.4% 0% 2599 0.0322 28.36 12.41 0% 0 0% 0 0% 0 0% 0%
20230517 12.75 12.88 12.41 12.49 -2.42% -0.48% 0% 3953 0.0496 43.06 12.55 0% 0 0% 0 0% 0 0% 0%
20230516 12.86 13.04 12.78 12.8 -0.93% -0.7% 0% 1062 0.0136 11.39 12.89 0% 0 0% 0 0% 0 0% 0%
20230515 13.27 13.41 12.85 12.92 -1.9% -0.62% 0% 4531 0.0589 45.49 13 0% 0 0% 0 0% 0 0% 0%
20230510 13.78 13.82 13.28 13.46 -3.24% 0.37% 0% 7842 0.1051 22.1 13.41 0% 0 0% 0 0% 0 0% 0%
20230509 14.6 15 13.68 13.91 -3.2% -3.54% 0% 9871 0.1423 112.63 14.42 0% 0 0% 0 0% 0 0% 0%
20230508 13.68 14.47 13.68 14.37 4.74% 1.63% 0% 15669 0.2215 187.43 14.14 0% 0 0% 0 0% 0 0% 0%
20230505 12.85 13.8 12.71 13.72 6.85% 3.94% 0% 24768 0.3269 333.27 13.2 0% 0 0% 0 0% 0 0% 0%
20230504 13.08 13.08 12.82 12.84 -0.47% -0.7% 0% 5584 0.0722 105.91 12.93 0% 0 0% 0 0% 0 0% 0%
20230428 13.32 13.4 12.73 12.9 0.7% -0.92% 0% 7437 0.0968 143.84 13.02 0% 0 0% 0 0% 0 0% 0%
20230427 12.89 13.12 12.81 12.81 -1.46% -1.08% 0% 3745 0.0484 79.73 12.95 0% 0 0% 0 0% 0 0% 0%
20230426 12.17 13.07 12.16 13 7.71% 2.28% 0% 6822 0.0866 145.14 12.71 0% 0 0% 0 0% 0 0% 0%
20230425 12.51 13.15 12.02 12.07 -2.11% -3.67% 0% 9106 0.1141 211.31 12.53 0% 0 0% 0 0% 0 0% 0%
20230424 11.63 12.51 11.63 12.33 6.02% 0.9% 0% 7365 0.09 195.58 12.22 0% 0 0% 0 0% 0 0% 0%
20230421 11.31 11.94 11.08 11.63 1.66% 1.48% 0% 3763 0.0431 111.1 11.46 0% 0 0% 0 0% 0 0% 0%
20230420 10.93 11.62 10.8 11.44 5.34% 0.88% 0% 5564 0.0631 174.16 11.34 0% 0 0% 0 0% 0 0% 0%
20230419 10.7 11 10.7 10.86 0.18% 0.65% 0% 2202 0.0237 74.1 10.79 0% 0 0% 0 0% 0 0% 0%
20230418 10.7 10.84 10.22 10.84 -0.09% 1.88% 0% 2793 0.0297 92.94 10.64 0% 0 0% 0 0% 0 0% 0%
20230417 11 11.01 10.71 10.85 -2.08% 0.46% 0% 5886 0.0635 201.5 10.8 0% 0 0% 0 0% 0 0% 0%
20230414 11.14 11.14 10.97 11.08 -0.18% 0.45% 0% 2949 0.0325 108.31 11.03 0% 0 0% 0 0% 0 0% 0%
20230413 11.12 11.29 11 11.1 -0.8% -0.18% 0% 3519 0.0391 126.14 11.12 0% 0 0% 0 0% 0 0% 0%
20230412 10.98 11.21 10.98 11.19 1.91% 0.63% 0% 3133 0.0348 122.09 11.12 0% 0 0% 0 0% 0 0% 0%
20230411 10.98 11.05 10.69 10.98 -0.36% 0.64% 0% 3109 0.0339 125.64 10.91 0% 0 0% 0 0% 0 0% 0%
20230410 10.8 11.1 10.8 11.02 0.92% 0.18% 0% 1623 0.0178 64.8 11 0% 0 0% 0 0% 0 0% 0%
20230407 10.63 10.94 10.62 10.92 1.58% 0.46% 0% 1513 0.0164 51.54 10.87 0% 0 0% 0 0% 0 0% 0%
20230406 10.67 10.96 10.67 10.75 1.13% 0% 0% 1815 0.0195 48.9 10.75 0% 0 0% 0 0% 0 0% 0%
20230404 10.83 10.97 10.63 10.63 -1.67% -0.93% 0% 2096 0.0224 51.54 10.73 0% 0 0% 0 0% 0 0% 0%
20230403 11 11 10.8 10.81 -1.46% -0.46% 0% 2241 0.0243 52.63 10.86 0% 0 0% 0 0% 0 0% 0%
20230331 11.2 11.2 10.85 10.97 -1.88% 0.37% 0% 4408 0.0481 96.85 10.93 0% 0 0% 0 0% 0 0% 0%
20230330 11.36 11.4 11.08 11.18 -2.61% -0.71% 0% 3652 0.0411 86.59 11.26 0% 0 0% 0 0% 0 0% 0%
20230329 11.41 11.63 11.41 11.48 -1.2% -0.09% 0% 963 0.011 23.75 11.49 0% 0 0% 0 0% 0 0% 0%
20230328 11.6 11.62 11.42 11.62 0.17% 0.43% 0% 1599 0.0185 38.76 11.57 0% 0 0% 0 0% 0 0% 0%
20230327 11.7 11.89 11.5 11.6 -0.85% -0.34% 0% 3125 0.0363 56.25 11.64 0% 0 0% 0 0% 0 0% 0%
20230324 11.35 11.78 11.31 11.7 3.54% 0.6% 0% 4748 0.0552 81.13 11.63 0% 0 0% 0 0% 0 0% 0%
20230323 11.58 11.75 11.24 11.3 -2.16% -0.53% 0% 8594 0.0975 26.77 11.36 0% 0 0% 0 0% 0 0% 0%
20230322 11.77 11.77 11.44 11.55 -1.45% 0.17% 0% 4759 0.0548 91.93 11.53 0% 0 0% 0 0% 0 0% 0%
20230321 11.5 11.77 11.28 11.72 0.95% 2.18% 0% 4255 0.0488 87.29 11.47 0% 0 0% 0 0% 0 0% 0%
20230320 12.19 12.33 11.44 11.61 -5.84% -1.94% 0% 4916 0.0581 105.54 11.84 0% 0 0% 0 0% 0 0% 0%
20230317 12.25 12.39 12.24 12.33 0% 0.24% 0% 1523 0.0187 34.34 12.3 0% 0 0% 0 0% 0 0% 0%
20230316 12.57 12.59 12.3 12.33 -1.83% -0.72% 0% 2328 0.0289 60.84 12.42 0% 0 0% 0 0% 0 0% 0%
20230315 12.4 12.75 12.35 12.56 0.48% 0.4% 0% 2090 0.0261 49.4 12.51 0% 0 0% 0 0% 0 0% 0%
20230314 13.75 13.75 12.37 12.5 -10.07% -1.34% 0% 14629 0.1853 323.08 12.67 0% 0 0% 0 0% 0 0% 0%
20230313 14.55 14.77 13.9 13.9 -5.05% -2.32% 0% 5033 0.0715 158.94 14.23 0% 0 0% 0 0% 0 0% 0%
20230310 14.63 14.72 14.5 14.64 -0.07% 0.48% 0% 3249 0.0473 110.67 14.57 0% 0 0% 0 0% 0 0% 0%
20230309 14.61 14.7 14.51 14.65 0.07% 0.34% 0% 1095 0.0159 33.56 14.6 0% 0 0% 0 0% 0 0% 0%
20230308 14.76 14.76 14.5 14.64 -0.07% 0.41% 0% 748 0.0109 18.86 14.58 0% 0 0% 0 0% 0 0% 0%
20230307 14.6 14.76 14.6 14.65 0.21% -0.14% 0% 1992 0.0292 39.13 14.67 0% 0 0% 0 0% 0 0% 0%
20230306 14.5 14.72 14.5 14.62 -0.07% 0.14% 0% 1489 0.0217 27.64 14.6 0% 0 0% 0 0% 0 0% 0%
20230303 14.72 14.85 14.4 14.63 -1.01% 0.48% 0% 2093 0.0304 36.2 14.56 0% 0 0% 0 0% 0 0% 0%
20230302 14.84 14.85 14.48 14.78 1.09% 0.48% 0% 5515 0.0811 96.31 14.71 0% 0 0% 0 0% 0 0% 0%
20230301 14.2 14.8 14.2 14.62 2.52% 0.48% 0% 4871 0.0708 87.01 14.55 0% 0 0% 0 0% 0 0% 0%
20230228 14.26 14.48 14.06 14.26 -0.9% 0% 0% 4201 0.0599 75.64 14.26 0% 0 0% 0 0% 0 0% 0%
20230227 14.03 14.44 13.9 14.39 2.57% 1.77% 0% 3476 0.0491 65.32 14.14 0% 0 0% 0 0% 0 0% 0%
20230224 14.43 14.57 14.02 14.03 -3.64% -1.34% 0% 6657 0.0946 128.74 14.22 0% 0 0% 0 0% 0 0% 0%
20230223 14.61 14.65 14.36 14.56 -2.67% 0.34% 0% 8368 0.1213 181.06 14.51 0% 0 0% 0 0% 0 0% 0%
20230222 14.5 15 14.26 14.96 2.33% 1.08% 0% 12126 0.1794 312.02 14.8 0% 0 0% 0 0% 0 0% 0%
20230221 14.5 14.78 14.46 14.62 0% 0.14% 0% 4674 0.0682 164.66 14.6 0% 0 0% 0 0% 0 0% 0%
20230220 14.29 14.9 14.06 14.62 3.03% 0% 0% 5221 0.0763 212.04 14.62 0% 0 0% 0 0% 0 0% 0%
20230217 13.94 14.36 13.78 14.19 2.16% 0.57% 0% 2367 0.0333 109.5 14.11 0% 0 0% 0 0% 0 0% 0%
20230216 13.92 14 13.78 13.89 -1.28% -0.22% 0% 3823 0.0532 178.75 13.92 0% 0 0% 0 0% 0 0% 0%
20230215 14.1 14.34 13.88 14.07 -0.99% 0.36% 0% 3504 0.0491 165.68 14.02 0% 0 0% 0 0% 0 0% 0%
20230214 14.2 14.22 14.08 14.21 0% 0.21% 0% 1497 0.0212 71.65 14.18 0% 0 0% 0 0% 0 0% 0%
20230213 14.09 14.22 14.07 14.21 0% 0.42% 0% 2214 0.0313 86.51 14.15 0% 0 0% 0 0% 0 0% 0%
20230210 14.26 14.3 14 14.21 -0.35% 0.5% 0% 2030 0.0287 80.8 14.14 0% 0 0% 0 0% 0 0% 0%
20230209 14.21 14.32 14.17 14.26 -0.97% 0.21% 0% 1871 0.0266 77.8 14.23 0% 0 0% 0 0% 0 0% 0%
20230208 14.57 14.57 14.1 14.4 -0.41% 0.77% 0% 1151 0.0164 48.44 14.29 0% 0 0% 0 0% 0 0% 0%
20230207 14.31 14.59 14.3 14.46 0.7% 0.63% 0% 957 0.0137 39.55 14.37 0% 0 0% 0 0% 0 0% 0%
20230206 14.57 14.57 14.33 14.36 -1.64% -0.21% 0% 1384 0.0199 56.16 14.39 0% 0 0% 0 0% 0 0% 0%
20230203 14.34 14.78 14.34 14.6 -0.07% 0% 0% 1794 0.0261 61.49 14.6 0% 0 0% 0 0% 0 0% 0%
20230202 15 15.02 14.5 14.61 -2.6% -0.88% 0% 3394 0.05 120.89 14.74 0% 0 0% 0 0% 0 0% 0%
20230201 15.34 15.34 14.83 15 0% -0.53% 0% 2948 0.0444 118.97 15.08 0% 0 0% 0 0% 0 0% 0%
20230131 13.95 15.07 13.95 15 5.86% 2.46% 0% 5662 0.0828 238.05 14.64 0% 0 0% 0 0% 0 0% 0%
20230130 14.28 14.28 13.99 14.17 0.71% 0.21% 0% 1789 0.0253 91.55 14.14 0% 0 0% 0 0% 0 0% 0%
20230120 13.93 14.09 13.9 14.07 1.22% 0.43% 0% 1127 0.0157 58.73 14.01 0% 0 0% 0 0% 0 0% 0%
20230119 13.81 14 13.81 13.9 -0.29% -0.22% 0% 1777 0.0247 10.88 13.93 0% 0 0% 0 0% 0 0% 0%
20230118 14.04 14.05 13.88 13.94 -0.71% -0.07% 0% 1909 0.0266 106.97 13.95 0% 0 0% 0 0% 0 0% 0%
20230117 14.33 14.33 13.88 14.04 -2.09% -0.07% 0% 1577 0.0221 95.18 14.05 0% 0 0% 0 0% 0 0% 0%
20230116 15.08 15.08 14.12 14.34 -4.34% -0.55% 0% 6305 0.0909 356.8 14.42 0% 0 0% 0 0% 0 0% 0%
20230113 15.08 15.18 14.86 14.99 -1.06% 0.13% 0% 1081 0.0161 74.49 14.97 0% 0 0% 0 0% 0 0% 0%
20230112 15.54 15.54 15 15.15 -1.17% 0.33% 0% 814 0.0122 53.01 15.1 0% 0 0% 0 0% 0 0% 0%
20230111 15.5 15.5 15.04 15.33 -1.1% 0.79% 0% 1542 0.0234 86.87 15.21 0% 0 0% 0 0% 0 0% 0%
20230110 15.34 15.51 15.34 15.5 0.32% 0.26% 0% 1043 0.0161 57.47 15.46 0% 0 0% 0 0% 0 0% 0%
20230109 15.49 15.49 15.25 15.45 0.72% 0.26% 0% 1069 0.0164 48.23 15.41 0% 0 0% 0 0% 0 0% 0%
20230106 15.37 15.53 15.26 15.34 -1.6% -0.2% 0% 510 0.0078 20.86 15.37 0% 0 0% 0 0% 0 0% 0%
20230105 15.22 15.68 15.22 15.59 0.71% 0.52% 0% 938 0.0145 34.61 15.51 0% 0 0% 0 0% 0 0% 0%
20230104 15.6 15.83 15.18 15.48 -0.45% 0.06% 0% 657 0.0101 23.89 15.47 0% 0 0% 0 0% 0 0% 0%
20230103 14.85 15.77 14.72 15.55 4.71% 0.97% 0% 2882 0.0443 102.68 15.4 0% 0 0% 0 0% 0 0% 0%
20221230 14.95 15.07 14.53 14.85 0% -0.27% 0% 3512 0.0523 34.65 14.89 0% 0 0% 0 0% 0 0% 0%
20221229 14.71 14.99 14.5 14.85 -0.07% 0.61% 0% 2042 0.0301 80.24 14.76 0% 0 0% 0 0% 0 0% 0%
20221228 14.1 14.99 13.88 14.86 6.83% 1.36% 0% 3515 0.0515 141.72 14.66 0% 0 0% 0 0% 0 0% 0%
20221227 13.7 14.2 13.66 13.91 1.83% -0.36% 0% 2473 0.0345 105.07 13.96 0% 0 0% 0 0% 0 0% 0%
20221226 13.9 14.2 13.58 13.66 -4.34% -1.01% 0% 5503 0.0759 239.57 13.8 0% 0 0% 0 0% 0 0% 0%
20221223 14.05 14.4 13.71 14.28 -0.21% 2.73% 0% 3609 0.0501 166.67 13.9 0% 0 0% 0 0% 0 0% 0%
20221222 14.4 14.4 13.89 14.31 -0.49% 1.06% 0% 3727 0.0527 191.63 14.16 0% 0 0% 0 0% 0 0% 0%
20221221 14.6 14.65 14 14.38 -1.71% 0.42% 0% 1256 0.0179 70.61 14.32 0% 0 0% 0 0% 0 0% 0%
20221220 14.5 14.76 14.3 14.63 0.41% 0.9% 0% 1294 0.0187 69.44 14.5 0% 0 0% 0 0% 0 0% 0%
20221219 14.62 14.79 14.4 14.57 -0.34% 0.28% 0% 1604 0.0233 83.6 14.53 0% 0 0% 0 0% 0 0% 0%
20221216 15.03 15.03 14.61 14.62 -1.48% -0.54% 0% 1145 0.0168 57.45 14.7 0% 0 0% 0 0% 0 0% 0%
20221215 14.8 15.29 14.6 14.84 -2.3% 0.2% 0% 1252 0.0185 61.06 14.81 0% 0 0% 0 0% 0 0% 0%
20221214 15.05 15.31 15.04 15.19 -0.72% 0.6% 0% 1102 0.0166 6.2 15.1 0% 0 0% 0 0% 0 0% 0%
20221213 15.5 15.85 15.19 15.3 -0.78% -1.03% 0% 1469 0.0227 63.37 15.46 0% 0 0% 0 0% 0 0% 0%
20221212 14.9 15.93 14.53 15.42 3.49% 0.72% 0% 3872 0.0592 158.28 15.31 0% 0 0% 0 0% 0 0% 0%
20221209 15.1 15.38 14.82 14.9 -1.32% -0.4% 0% 1644 0.0245 63.5 14.96 0% 0 0% 0 0% 0 0% 0%
20221208 15.5 15.5 15.01 15.1 -1.24% -0.07% 0% 1859 0.028 64.89 15.11 0% 0 0% 0 0% 0 0% 0%
20221207 15.55 15.55 15.24 15.29 -1.42% -0.39% 0% 2182 0.0334 71.37 15.35 0% 0 0% 0 0% 0 0% 0%
20221206 15.71 15.86 15.33 15.51 -1.21% 0.45% 0% 1762 0.0272 49.34 15.44 0% 0 0% 0 0% 0 0% 0%
20221205 15.5 15.87 15.31 15.7 1.62% 0.64% 0% 2382 0.0371 55.1 15.6 0% 0 0% 0 0% 0 0% 0%
20221202 15.45 15.68 15.33 15.45 -0.19% -0.19% 0% 1789 0.0276 27.19 15.48 0% 0 0% 0 0% 0 0% 0%
20221201 15.81 15.81 15.13 15.48 -0.26% 0.32% 0% 3367 0.0519 37.46 15.43 0% 0 0% 0 0% 0 0% 0%
20221130 15.85 16 15.51 15.52 -2.33% -0.83% 0% 2406 0.0376 21.39 15.65 0% 0 0% 0 0% 0 0% 0%
20221129 15.59 16.42 15.57 15.89 0.13% 0.19% 0% 2415 0.0382 19.73 15.86 0% 0 0% 0 0% 0 0% 0%
20221128 16.53 16.69 15.7 15.87 -5.08% -1.49% 0% 4405 0.0709 35.48 16.11 0% 0 0% 0 0% 0 0% 0%
20221125 16.52 17.3 16.3 16.72 0.84% -0.65% 0% 4174 0.0702 34.85 16.83 0% 0 0% 0 0% 0 0% 0%
20221124 16.66 16.88 16.4 16.58 -0.42% -0.66% 0% 4040 0.0674 32.28 16.69 0% 0 0% 0 0% 0 0% 0%
20221123 16.63 16.96 16 16.65 -1.13% 0.12% 0% 7003 0.1164 54.96 16.63 0% 0 0% 0 0% 0 0% 0%
20221122 16.89 17.55 16.52 16.84 -0.36% -1.12% 0% 8736 0.1487 70.65 17.03 0% 0 0% 0 0% 0 0% 0%
20221121 17.08 17.91 16.58 16.9 -0.41% -2.42% 0% 21601 0.3741 185.96 17.32 0% 0 0% 0 0% 0 0% 0%
20221118 16.15 17.28 15.51 16.97 5.08% 2.91% 0% 24088 0.3972 217.51 16.49 0% 0 0% 0 0% 0 0% 0%
20221117 14.25 16.28 14.24 16.15 13.57% 4.8% 0% 27408 0.4223 266.75 15.41 0% 0 0% 0 0% 0 0% 0%
20221116 13.68 14.5 13.4 14.22 4.79% 2.08% 0% 15450 0.2151 167.07 13.93 0% 0 0% 0 0% 0 0% 0%
20221115 13.4 13.89 13.4 13.57 -0.07% -0.07% 0% 7193 0.0976 79.39 13.58 0% 0 0% 0 0% 0 0% 0%
20221114 13.85 14.1 13.56 13.58 -3.69% -1.59% 0% 6433 0.0887 71.52 13.8 0% 0 0% 0 0% 0 0% 0%
20221111 14.86 14.86 13.84 14.1 -3.42% -0.77% 0% 10093 0.1433 108.27 14.21 0% 0 0% 0 0% 0 0% 0%
20221110 14.8 14.8 14.23 14.6 -1.95% 1.39% 0% 6746 0.0971 68.2 14.4 0% 0 0% 0 0% 0 0% 0%
20221109 15.16 15.16 14.42 14.89 -1.19% 0.95% 0% 6986 0.103 55.99 14.75 0% 0 0% 0 0% 0 0% 0%
20221108 15.1 15.1 14.82 15.07 0% 0.67% 0% 3756 0.0562 25.41 14.97 0% 0 0% 0 0% 0 0% 0%
20221107 15.5 15.5 14.92 15.07 -2.02% -0.07% 0% 12770 0.1925 76.28 15.08 0% 0 0% 0 0% 0 0% 0%
20221104 15.1 15.8 15.04 15.38 0.98% -0.77% 0% 9872 0.153 50.84 15.5 0% 0 0% 0 0% 0 0% 0%
20221103 14.93 15.37 14.81 15.23 0.2% 0.46% 0% 8390 0.1271 36.03 15.16 0% 0 0% 0 0% 0 0% 0%
20221102 15.07 15.6 14.8 15.2 1.27% -0.07% 0% 10251 0.1559 37.49 15.21 0% 0 0% 0 0% 0 0% 0%
20221101 15.01 15.6 14.8 15.01 -0.46% -0.27% 0% 7137 0.1074 21.82 15.05 0% 0 0% 0 0% 0 0% 0%
20221031 16.15 16.17 15.02 15.08 -6.63% -3.4% 0% 10915 0.1704 29.27 15.61 0% 0 0% 0 0% 0 0% 0%
20221028 16.3 17 15.9 16.15 -1.94% -2% 0% 14754 0.2431 31.43 16.48 0% 0 0% 0 0% 0 0% 0%
20221027 17.3 17.8 15.85 16.47 -6.42% -1.14% 0% 30649 0.5105 57.22 16.66 0% 0 0% 0 0% 0 0% 0%
20221026 17.36 19.05 17.12 17.6 0% -3.08% 0% 26108 0.474 54.61 18.16 0% 0 0% 0 0% 0 0% 0%
20221025 18.6 18.88 17.21 17.6 -5.27% -1.73% 0% 20575 0.3684 43.92 17.91 0% 0 0% 0 0% 0 0% 0%
20221024 17.52 19.34 17.52 18.58 5.57% 1.14% 0% 36935 0.6784 80.57 18.37 0% 0 0% 0 0% 0 0% 0%
20221021 16.78 18.3 16.29 17.6 5.33% 1.03% 0% 38580 0.6722 78.14 17.42 0% 0 0% 0 0% 0 0% 0%
20221020 17.6 18.79 16.6 16.71 -6.23% -5.97% 0% 42707 0.759 85.84 17.77 0% 0 0% 0 0% 0 0% 0%
20221019 16.98 18.96 16.01 17.82 0% 3.01% 0% 53157 0.9195 101.81 17.3 0% 0 0% 0 0% 0 0% 0%
20221018 18.3 18.81 17.31 17.82 3.01% -1.6% 0% 55480 1.0044 111.47 18.11 0% 0 0% 0 0% 0 0% 0%
20221017 18.3 20.93 16.72 17.3 7.45% -8.03% 0% 110792 2.0842 236.56 18.81 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