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. 430718
    4. 返回上一页 刷新
股票代码（例：bj430718）       187条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 5.56 5.65 5.52 5.62 1.44% 0.36% 0% 1780 0.0099 138.1 5.6 0% 0 0% 0 0% 0 0% 0%
20230927 5.51 5.57 5.51 5.54 0% 0% 0% 466 0.0025 37.98 5.54 0% 0 0% 0 0% 0 0% 0%
20230926 5.52 5.57 5.51 5.54 -0.36% -0.36% 0% 609 0.0033 45.06 5.56 0% 0 0% 0 0% 0 0% 0%
20230925 5.61 5.61 5.52 5.56 -0.71% 0.36% 0% 418 0.0023 29.4 5.54 0% 0 0% 0 0% 0 0% 0%
20230922 5.51 5.62 5.51 5.6 0.9% 0.18% 0% 943 0.0052 58.07 5.59 0% 0 0% 0 0% 0 0% 0%
20230921 5.53 5.59 5.52 5.55 -0.36% 0.18% 0% 620 0.0034 34.27 5.54 0% 0 0% 0 0% 0 0% 0%
20230920 5.54 5.57 5.51 5.57 -0.36% 0.54% 0% 969 0.0053 47.81 5.54 0% 0 0% 0 0% 0 0% 0%
20230919 5.66 5.66 5.56 5.59 -1.06% -0.18% 0% 1722 0.0096 74.56 5.6 0% 0 0% 0 0% 0 0% 0%
20230918 5.56 5.69 5.56 5.65 0.71% 0.53% 0% 1426 0.008 49.1 5.62 0% 0 0% 0 0% 0 0% 0%
20230915 5.68 5.68 5.6 5.61 -1.41% -0.36% 0% 1832 0.0103 32.84 5.63 0% 0 0% 0 0% 0 0% 0%
20230914 5.68 5.69 5.65 5.69 0% 0.35% 0% 719 0.004 11.58 5.67 0% 0 0% 0 0% 0 0% 0%
20230913 5.66 5.69 5.63 5.69 0% 0.53% 0% 1791 0.0101 28.34 5.66 0% 0 0% 0 0% 0 0% 0%
20230912 5.71 5.73 5.68 5.69 -0.18% -0.18% 0% 1175 0.0066 18.86 5.7 0% 0 0% 0 0% 0 0% 0%
20230911 5.72 5.72 5.65 5.7 0% 0.35% 0% 2600 0.0147 41.69 5.68 0% 0 0% 0 0% 0 0% 0%
20230908 5.76 5.77 5.64 5.7 -0.35% 0.35% 0% 3169 0.018 50.95 5.68 0% 0 0% 0 0% 0 0% 0%
20230907 5.79 5.85 5.72 5.72 -2.39% -0.87% 0% 2538 0.0146 42.44 5.77 0% 0 0% 0 0% 0 0% 0%
20230906 5.89 5.89 5.76 5.86 0.86% 0.69% 0% 3877 0.0225 63.77 5.82 0% 0 0% 0 0% 0 0% 0%
20230905 5.99 6.05 5.81 5.81 -2.52% -1.53% 0% 6644 0.0391 116.96 5.9 0% 0 0% 0 0% 0 0% 0%
20230904 5.83 6.1 5.83 5.96 5.11% 0% 0% 25313 0.1509 495.34 5.96 0% 0 0% 0 0% 0 0% 0%
20230901 5.53 5.7 5.53 5.67 2.53% 0.18% 0% 7049 0.0398 257.43 5.66 0% 0 0% 0 0% 0 0% 0%
20230831 5.49 5.58 5.46 5.53 1.1% 0% 0% 2512 0.0138 116.43 5.53 0% 0 0% 0 0% 0 0% 0%
20230830 5.47 5.48 5.42 5.47 0.18% 0.37% 0% 551 0.003 27.52 5.45 0% 0 0% 0 0% 0 0% 0%
20230829 5.47 5.47 5.4 5.46 0.92% 0.18% 0% 959 0.0052 1.92 5.45 0% 0 0% 0 0% 0 0% 0%
20230828 5.5 5.51 5.41 5.41 1.12% -0.92% 0% 2184 0.0119 4.12 5.46 0% 0 0% 0 0% 0 0% 0%
20230825 5.36 5.45 5.35 5.35 -0.74% -0.74% 0% 1263 0.0068 69.39 5.39 0% 0 0% 0 0% 0 0% 0%
20230824 5.37 5.39 5.29 5.39 0.37% 1.13% 0% 2504 0.0133 143.77 5.33 0% 0 0% 0 0% 0 0% 0%
20230823 5.38 5.43 5.37 5.37 -0.56% -0.37% 0% 602 0.0032 45.85 5.39 0% 0 0% 0 0% 0 0% 0%
20230822 5.44 5.44 5.36 5.4 -0.92% 0% 0% 2251 0.0121 177.75 5.4 0% 0 0% 0 0% 0 0% 0%
20230821 5.45 5.48 5.41 5.45 0.18% 0% 0% 1368 0.0074 128.93 5.45 0% 0 0% 0 0% 0 0% 0%
20230818 5.46 5.48 5.41 5.44 0% 0.18% 0% 936 0.005 76.19 5.43 0% 0 0% 0 0% 0 0% 0%
20230817 5.44 5.45 5.39 5.44 0.37% 0.18% 0% 1038 0.0056 73.43 5.43 0% 0 0% 0 0% 0 0% 0%
20230816 5.46 5.47 5.39 5.42 -0.73% 0% 0% 1108 0.006 75.33 5.42 0% 0 0% 0 0% 0 0% 0%
20230815 5.48 5.49 5.43 5.46 -0.18% 0.18% 0% 941 0.0051 56.69 5.45 0% 0 0% 0 0% 0 0% 0%
20230814 5.45 5.47 5.41 5.47 -0.55% 0.55% 0% 1273 0.0069 63.81 5.44 0% 0 0% 0 0% 0 0% 0%
20230811 5.49 5.51 5.47 5.5 0% 0.18% 0% 511 0.0028 21.31 5.49 0% 0 0% 0 0% 0 0% 0%
20230810 5.47 5.5 5.46 5.5 0.55% 0.36% 0% 308 0.0016 0.37 5.48 0% 0 0% 0 0% 0 0% 0%
20230809 5.46 5.5 5.46 5.47 -0.73% 0% 0% 372 0.002 0.45 5.47 0% 0 0% 0 0% 0 0% 0%
20230808 5.48 5.52 5.45 5.51 0.36% 0.18% 0% 341 0.0018 9.83 5.5 0% 0 0% 0 0% 0 0% 0%
20230807 5.51 5.57 5.46 5.49 -0.36% -0.36% 0% 2243 0.0123 62.61 5.51 0% 0 0% 0 0% 0 0% 0%
20230804 5.53 5.55 5.48 5.51 -0.36% 0% 0% 2452 0.0135 68.3 5.51 0% 0 0% 0 0% 0 0% 0%
20230803 5.55 5.58 5.51 5.53 0% -0.18% 0% 1396 0.0077 41.23 5.54 0% 0 0% 0 0% 0 0% 0%
20230802 5.54 5.59 5.51 5.53 -0.9% -0.18% 0% 2209 0.0122 66.45 5.54 0% 0 0% 0 0% 0 0% 0%
20230801 5.52 5.58 5.5 5.58 0.54% 0.9% 0% 2457 0.0135 78.44 5.53 0% 0 0% 0 0% 0 0% 0%
20230731 5.53 5.62 5.53 5.55 0.91% -0.54% 0% 4296 0.0239 155.9 5.58 0% 0 0% 0 0% 0 0% 0%
20230728 5.45 5.53 5.44 5.5 0.73% 0% 0% 3087 0.0169 134.65 5.5 0% 0 0% 0 0% 0 0% 0%
20230727 5.47 5.48 5.44 5.46 0.18% 0.18% 0% 749 0.004 40.68 5.45 0% 0 0% 0 0% 0 0% 0%
20230726 5.46 5.47 5.43 5.45 -0.37% 0% 0% 1754 0.0095 116.19 5.45 0% 0 0% 0 0% 0 0% 0%
20230725 5.47 5.51 5.45 5.47 0.37% -0.36% 0% 2868 0.0157 197.31 5.49 0% 0 0% 0 0% 0 0% 0%
20230724 5.47 5.47 5.42 5.45 0.74% -0.18% 0% 3256 0.0177 263.99 5.46 0% 0 0% 0 0% 0 0% 0%
20230721 5.41 5.41 5.39 5.41 0.37% 0% 0% 1013 0.0054 96.78 5.41 0% 0 0% 0 0% 0 0% 0%
20230720 5.41 5.45 5.37 5.39 0% -0.55% 0% 734 0.0039 68.92 5.42 0% 0 0% 0 0% 0 0% 0%
20230719 5.42 5.42 5.38 5.39 -0.55% -0.19% 0% 550 0.0029 42.23 5.4 0% 0 0% 0 0% 0 0% 0%
20230718 5.4 5.43 5.4 5.42 0.18% 0.18% 0% 700 0.0037 44.31 5.41 0% 0 0% 0 0% 0 0% 0%
20230717 5.39 5.41 5.37 5.41 0.19% 0.56% 0% 314 0.0016 18.46 5.38 0% 0 0% 0 0% 0 0% 0%
20230714 5.38 5.4 5.35 5.4 0.37% 0.56% 0% 502 0.0026 27.47 5.37 0% 0 0% 0 0% 0 0% 0%
20230713 5.32 5.42 5.32 5.38 0.94% -0.19% 0% 563 0.003 30.92 5.39 0% 0 0% 0 0% 0 0% 0%
20230712 5.35 5.38 5.33 5.33 -0.93% -0.37% 0% 832 0.0044 0.67 5.35 0% 0 0% 0 0% 0 0% 0%
20230711 5.35 5.39 5.35 5.38 -0.19% 0.19% 0% 506 0.0027 27.65 5.37 0% 0 0% 0 0% 0 0% 0%
20230710 5.45 5.46 5.38 5.39 0.19% -0.55% 0% 725 0.0039 0.56 5.42 0% 0 0% 0 0% 0 0% 0%
20230707 5.36 5.42 5.35 5.38 0.37% 0% 0% 432 0.0023 0.32 5.38 0% 0 0% 0 0% 0 0% 0%
20230706 5.49 5.5 5.41 5.46 -0.73% 0% 0% 1243 0.0067 63.92 5.46 0% 0 0% 0 0% 0 0% 0%
20230705 5.5 5.57 5.46 5.5 0.18% -0.54% 0% 1973 0.0109 1.32 5.53 0% 0 0% 0 0% 0 0% 0%
20230704 5.52 5.53 5.44 5.49 0% 0.18% 0% 1362 0.0074 94.03 5.48 0% 0 0% 0 0% 0 0% 0%
20230703 5.4 5.52 5.4 5.49 1.29% 0.37% 0% 1797 0.0098 129.28 5.47 0% 0 0% 0 0% 0 0% 0%
20230630 5.38 5.45 5.38 5.42 0.74% -0.18% 0% 892 0.0048 65.48 5.43 0% 0 0% 0 0% 0 0% 0%
20230629 5.26 5.52 5.26 5.38 1.89% 0% 0% 1379 0.0074 97.11 5.38 0% 0 0% 0 0% 0 0% 0%
20230628 5.27 5.31 5.26 5.28 0.57% 0% 0% 384 0.002 26.34 5.28 0% 0 0% 0 0% 0 0% 0%
20230627 5.25 5.27 5.21 5.25 0% 0.19% 0% 665 0.0034 41.06 5.24 0% 0 0% 0 0% 0 0% 0%
20230626 5.34 5.34 5.25 5.25 -1.32% -0.57% 0% 1159 0.0061 71.66 5.28 0% 0 0% 0 0% 0 0% 0%
20230621 5.27 5.38 5.24 5.32 1.14% 0% 0% 1504 0.008 96.11 5.32 0% 0 0% 0 0% 0 0% 0%
20230620 5.26 5.31 5.25 5.26 -0.57% -0.38% 0% 776 0.004 53.63 5.28 0% 0 0% 0 0% 0 0% 0%
20230619 5.25 5.33 5.25 5.29 0% -0.19% 0% 659 0.0034 44.24 5.3 0% 0 0% 0 0% 0 0% 0%
20230616 5.26 5.32 5.26 5.29 0.57% 0.19% 0% 561 0.0029 38.72 5.28 0% 0 0% 0 0% 0 0% 0%
20230615 5.22 5.27 5.22 5.26 0.77% 0.19% 0% 571 0.0029 39.74 5.25 0% 0 0% 0 0% 0 0% 0%
20230614 5.22 5.23 5.21 5.22 0% 0% 0% 1039 0.0054 77.87 5.22 0% 0 0% 0 0% 0 0% 0%
20230613 5.22 5.25 5.18 5.22 -0.19% 0.38% 0% 1368 0.0071 106.89 5.2 0% 0 0% 0 0% 0 0% 0%
20230612 5.31 5.31 5.23 5.23 -1.88% -0.76% 0% 1535 0.008 126.14 5.27 0% 0 0% 0 0% 0 0% 0%
20230609 5.31 5.35 5.31 5.33 -0.37% 0.19% 0% 914 0.0048 79.95 5.32 0% 0 0% 0 0% 0 0% 0%
20230608 5.34 5.36 5.32 5.35 -0.37% 0.19% 0% 751 0.004 63.56 5.34 0% 0 0% 0 0% 0 0% 0%
20230607 5.38 5.38 5.34 5.37 -0.19% 0.19% 0% 485 0.0025 36.52 5.36 0% 0 0% 0 0% 0 0% 0%
20230606 5.46 5.46 5.32 5.38 -1.1% 0.19% 0% 985 0.0052 58.01 5.37 0% 0 0% 0 0% 0 0% 0%
20230605 5.4 5.45 5.4 5.44 -0.18% 0.55% 0% 655 0.0035 36.27 5.41 0% 0 0% 0 0% 0 0% 0%
20230602 5.45 5.48 5.45 5.45 -0.18% -0.37% 0% 421 0.0023 22.66 5.47 0% 0 0% 0 0% 0 0% 0%
20230601 5.46 5.47 5.4 5.46 -0.36% 0.18% 0% 683 0.0037 0.71 5.45 0% 0 0% 0 0% 0 0% 0%
20230531 5.45 5.52 5.45 5.48 0.37% 0% 0% 788 0.0043 0.77 5.48 0% 0 0% 0 0% 0 0% 0%
20230530 5.43 5.46 5.43 5.46 0.37% 0.55% 0% 741 0.004 32.29 5.43 0% 0 0% 0 0% 0 0% 0%
20230529 5.51 5.51 5.43 5.44 -1.63% -0.37% 0% 1093 0.0059 48.42 5.46 0% 0 0% 0 0% 0 0% 0%
20230526 5.54 5.55 5.48 5.53 0% 0.18% 0% 983 0.0054 44.13 5.52 0% 0 0% 0 0% 0 0% 0%
20230525 5.57 5.58 5.48 5.53 -0.9% 0.18% 0% 1581 0.0087 66.7 5.52 0% 0 0% 0 0% 0 0% 0%
20230524 5.51 5.62 5.44 5.58 1.64% 0% 0% 4150 0.0231 137.15 5.58 0% 0 0% 0 0% 0 0% 0%
20230523 5.42 5.55 5.42 5.49 0.18% 0.18% 0% 1451 0.0079 37.66 5.48 0% 0 0% 0 0% 0 0% 0%
20230522 5.44 5.52 5.44 5.48 0.18% -0.18% 0% 1178 0.0064 25.33 5.49 0% 0 0% 0 0% 0 0% 0%
20230519 5.38 5.54 5.38 5.47 0.92% -0.18% 0% 1568 0.0085 32.82 5.48 0% 0 0% 0 0% 0 0% 0%
20230518 5.43 5.45 5.33 5.42 0% 0.56% 0% 1612 0.0086 31.56 5.39 0% 0 0% 0 0% 0 0% 0%
20230517 5.48 5.48 5.35 5.42 0% 0.74% 0% 1226 0.0065 24.16 5.38 0% 0 0% 0 0% 0 0% 0%
20230516 5.44 5.46 5.41 5.42 -0.73% -0.18% 0% 535 0.0029 10.78 5.43 0% 0 0% 0 0% 0 0% 0%
20230515 5.45 5.52 5.44 5.46 0% 0% 0% 295 0.0016 5.7 5.46 0% 0 0% 0 0% 0 0% 0%
20230510 5.45 5.52 5.39 5.4 -0.74% -0.37% 0% 1336 0.0072 1.77 5.42 0% 0 0% 0 0% 0 0% 0%
20230509 5.75 5.75 5.43 5.44 -4.39% -2.16% 0% 6246 0.0347 124.98 5.56 0% 0 0% 0 0% 0 0% 0%
20230508 5.52 5.7 5.5 5.69 3.08% 0.71% 0% 7991 0.0451 189.75 5.65 0% 0 0% 0 0% 0 0% 0%
20230505 5.33 5.54 5.33 5.52 2.41% 0.55% 0% 4445 0.0244 137.78 5.49 0% 0 0% 0 0% 0 0% 0%
20230504 5.37 5.41 5.31 5.39 0.56% 0.37% 0% 1849 0.0099 78.28 5.37 0% 0 0% 0 0% 0 0% 0%
20230428 5.19 5.4 5.18 5.36 4.69% 0.56% 0% 3413 0.0181 153.4 5.33 0% 0 0% 0 0% 0 0% 0%
20230427 5.11 5.15 5.09 5.12 0.2% 0.2% 0% 678 0.0034 35.56 5.11 0% 0 0% 0 0% 0 0% 0%
20230426 5.08 5.12 5.08 5.11 0.39% 0% 0% 465 0.0023 24.58 5.11 0% 0 0% 0 0% 0 0% 0%
20230425 5.12 5.12 5.07 5.09 -0.59% 0% 0% 845 0.0043 49.09 5.09 0% 0 0% 0 0% 0 0% 0%
20230424 5.11 5.15 5.11 5.12 0.2% -0.19% 0% 504 0.0025 32.54 5.13 0% 0 0% 0 0% 0 0% 0%
20230421 5.18 5.18 5.11 5.11 -1.35% -0.39% 0% 1305 0.0066 96.08 5.13 0% 0 0% 0 0% 0 0% 0%
20230420 5.18 5.21 5.17 5.18 -0.19% -0.19% 0% 567 0.0029 44.8 5.19 0% 0 0% 0 0% 0 0% 0%
20230419 5.22 5.22 5.18 5.19 -0.57% -0.19% 0% 890 0.0046 74.94 5.2 0% 0 0% 0 0% 0 0% 0%
20230418 5.21 5.22 5.19 5.22 0% 0.38% 0% 729 0.0037 62.13 5.2 0% 0 0% 0 0% 0 0% 0%
20230417 5.22 5.22 5.2 5.22 0.38% 0.38% 0% 449 0.0023 39.71 5.2 0% 0 0% 0 0% 0 0% 0%
20230414 5.2 5.21 5.19 5.2 -0.19% -0.19% 0% 458 0.0023 40.85 5.21 0% 0 0% 0 0% 0 0% 0%
20230413 5.21 5.24 5.2 5.21 -0.19% 0% 0% 475 0.0024 36.31 5.21 0% 0 0% 0 0% 0 0% 0%
20230412 5.22 5.24 5.2 5.22 -0.38% 0% 0% 399 0.002 31.1 5.22 0% 0 0% 0 0% 0 0% 0%
20230411 5.2 5.26 5.2 5.24 0.19% 0% 0% 299 0.0015 23.89 5.24 0% 0 0% 0 0% 0 0% 0%
20230410 5.2 5.29 5.2 5.23 -0.38% 0.19% 0% 312 0.0016 23.89 5.22 0% 0 0% 0 0% 0 0% 0%
20230407 5.2 5.27 5.2 5.25 0.77% 0.19% 0% 1003 0.0052 65.07 5.24 0% 0 0% 0 0% 0 0% 0%
20230406 5.18 5.24 5.17 5.21 0.19% 0.39% 0% 736 0.0038 42.71 5.19 0% 0 0% 0 0% 0 0% 0%
20230404 5.2 5.23 5.19 5.2 -0.19% 0% 0% 553 0.0028 29.83 5.2 0% 0 0% 0 0% 0 0% 0%
20230403 5.2 5.26 5.2 5.21 0.19% -0.38% 0% 483 0.0025 25.7 5.23 0% 0 0% 0 0% 0 0% 0%
20230331 5.2 5.24 5.17 5.2 0.19% 0% 0% 428 0.0022 21.53 5.2 0% 0 0% 0 0% 0 0% 0%
20230330 5.28 5.28 5.19 5.19 -1.89% -0.57% 0% 2141 0.0111 107.28 5.22 0% 0 0% 0 0% 0 0% 0%
20230329 5.29 5.35 5.29 5.29 -0.75% -0.19% 0% 596 0.0031 31.18 5.3 0% 0 0% 0 0% 0 0% 0%
20230328 5.34 5.36 5.33 5.33 -1.11% 0% 0% 380 0.002 19.88 5.33 0% 0 0% 0 0% 0 0% 0%
20230327 5.38 5.39 5.33 5.39 0% 0.19% 0% 969 0.0052 41.92 5.38 0% 0 0% 0 0% 0 0% 0%
20230324 5.28 5.43 5.28 5.39 1.32% 0.19% 0% 1901 0.0102 79.66 5.38 0% 0 0% 0 0% 0 0% 0%
20230323 5.28 5.32 5.27 5.32 -0.19% 0.57% 0% 1172 0.0062 3.58 5.29 0% 0 0% 0 0% 0 0% 0%
20230322 5.35 5.37 5.31 5.33 0.57% 0% 0% 959 0.0051 46.19 5.33 0% 0 0% 0 0% 0 0% 0%
20230321 5.21 5.3 5.21 5.3 0.95% 0.95% 0% 685 0.0035 32.26 5.25 0% 0 0% 0 0% 0 0% 0%
20230320 5.21 5.25 5.21 5.25 -0.19% 0.38% 0% 756 0.0039 34.59 5.23 0% 0 0% 0 0% 0 0% 0%
20230317 5.23 5.3 5.23 5.26 0.57% 0.19% 0% 1087 0.0057 50.19 5.25 0% 0 0% 0 0% 0 0% 0%
20230316 5.33 5.33 5.23 5.23 -2.06% -0.76% 0% 1569 0.0082 78.1 5.27 0% 0 0% 0 0% 0 0% 0%
20230315 5.32 5.38 5.32 5.34 0% -0.19% 0% 559 0.0029 26.67 5.35 0% 0 0% 0 0% 0 0% 0%
20230314 5.38 5.4 5.28 5.34 -1.11% 0.19% 0% 1623 0.0086 73.22 5.33 0% 0 0% 0 0% 0 0% 0%
20230313 5.39 5.49 5.38 5.4 -0.74% 0% 0% 1072 0.0057 56.67 5.4 0% 0 0% 0 0% 0 0% 0%
20230310 5.51 5.52 5.42 5.44 -1.09% -0.18% 0% 940 0.0051 51.23 5.45 0% 0 0% 0 0% 0 0% 0%
20230309 5.53 5.53 5.46 5.5 -0.36% 0.36% 0% 391 0.0021 19.89 5.48 0% 0 0% 0 0% 0 0% 0%
20230308 5.43 5.55 5.41 5.52 0.91% 0.91% 0% 1268 0.0069 54.59 5.47 0% 0 0% 0 0% 0 0% 0%
20230307 5.57 5.57 5.47 5.47 -1.08% -0.55% 0% 1578 0.0086 59.92 5.5 0% 0 0% 0 0% 0 0% 0%
20230306 5.56 5.58 5.52 5.53 -0.9% -0.18% 0% 966 0.0053 35.12 5.54 0% 0 0% 0 0% 0 0% 0%
20230303 5.53 5.6 5.53 5.58 -0.18% 0.54% 0% 743 0.0041 24.21 5.55 0% 0 0% 0 0% 0 0% 0%
20230302 5.56 5.6 5.54 5.59 0.36% 0.54% 0% 1200 0.0066 37.76 5.56 0% 0 0% 0 0% 0 0% 0%
20230301 5.52 5.59 5.52 5.57 0.36% 0% 0% 1287 0.0071 38.4 5.57 0% 0 0% 0 0% 0 0% 0%
20230228 5.52 5.55 5.52 5.55 0.73% 0.18% 0% 757 0.0041 21.69 5.54 0% 0 0% 0 0% 0 0% 0%
20230227 5.54 5.54 5.5 5.51 -1.25% -0.18% 0% 1266 0.0069 34.77 5.52 0% 0 0% 0 0% 0 0% 0%
20230224 5.53 5.58 5.51 5.58 0.54% 0.9% 0% 1191 0.0065 29.56 5.53 0% 0 0% 0 0% 0 0% 0%
20230223 5.6 5.6 5.53 5.55 -0.89% 0% 0% 2255 0.0125 56.36 5.55 0% 0 0% 0 0% 0 0% 0%
20230222 5.58 5.63 5.56 5.6 -0.53% 0.18% 0% 1296 0.0072 32.61 5.59 0% 0 0% 0 0% 0 0% 0%
20230221 5.6 5.64 5.58 5.63 0% 0.54% 0% 2172 0.0121 56.48 5.6 0% 0 0% 0 0% 0 0% 0%
20230220 5.62 5.65 5.56 5.63 0% 0.54% 0% 3280 0.0183 79.67 5.6 0% 0 0% 0 0% 0 0% 0%
20230217 5.67 5.67 5.59 5.63 -0.35% -0.18% 0% 1650 0.0093 37.21 5.64 0% 0 0% 0 0% 0 0% 0%
20230216 5.72 5.77 5.62 5.65 -1.57% -0.7% 0% 3434 0.0195 67.51 5.69 0% 0 0% 0 0% 0 0% 0%
20230215 5.8 5.82 5.71 5.74 -0.69% -0.17% 0% 2333 0.0134 33.24 5.75 0% 0 0% 0 0% 0 0% 0%
20230214 5.78 5.84 5.73 5.78 0% 0.17% 0% 3049 0.0176 26.29 5.77 0% 0 0% 0 0% 0 0% 0%
20230213 5.68 5.84 5.67 5.78 2.12% 0.17% 0% 5217 0.03 36.26 5.77 0% 0 0% 0 0% 0 0% 0%
20230210 5.64 5.69 5.62 5.66 0% 0% 0% 2648 0.0149 18.24 5.66 0% 0 0% 0 0% 0 0% 0%
20230209 5.56 5.67 5.55 5.66 1.43% 0.53% 0% 3735 0.021 25.65 5.63 0% 0 0% 0 0% 0 0% 0%
20230208 5.61 5.64 5.57 5.58 -1.06% -0.36% 0% 2988 0.0167 20.63 5.6 0% 0 0% 0 0% 0 0% 0%
20230207 5.6 5.68 5.57 5.64 0.36% 0.36% 0% 5881 0.033 41.05 5.62 0% 0 0% 0 0% 0 0% 0%
20230206 5.68 5.73 5.58 5.62 -2.6% 0% 0% 7854 0.0441 56.64 5.62 0% 0 0% 0 0% 0 0% 0%
20230203 5.74 5.78 5.6 5.77 0.35% 1.58% 0% 8608 0.0489 65.18 5.68 0% 0 0% 0 0% 0 0% 0%
20230202 6.05 6.08 5.51 5.75 -8.59% -0.35% 0% 23228 0.1339 189.62 5.77 0% 0 0% 0 0% 0 0% 0%
20230201 6.1 6.7 6.08 6.29 5.01% -2.63% 0% 43341 0.2797 488.63 6.46 0% 0 0% 0 0% 0 0% 0%
20230131 5.35 6.07 5.33 5.99 11.96% 3.45% 0% 29155 0.1689 572.96 5.79 0% 0 0% 0 0% 0 0% 0%
20230130 5.36 5.39 5.34 5.35 0.38% -0.19% 0% 3790 0.0203 160.81 5.36 0% 0 0% 0 0% 0 0% 0%
20230120 5.26 5.34 5.23 5.33 1.52% 0.57% 0% 3389 0.0179 160.35 5.3 0% 0 0% 0 0% 0 0% 0%
20230119 5.2 5.27 5.18 5.25 0.96% 0.57% 0% 2391 0.0124 11.12 5.22 0% 0 0% 0 0% 0 0% 0%
20230118 5.17 5.21 5.17 5.2 0.19% 0.19% 0% 1970 0.0102 110.43 5.19 0% 0 0% 0 0% 0 0% 0%
20230117 5.16 5.19 5.16 5.19 0.39% 0.39% 0% 1339 0.0069 79.38 5.17 0% 0 0% 0 0% 0 0% 0%
20230116 5.13 5.18 5.13 5.17 0.39% 0.19% 0% 1687 0.0087 93.67 5.16 0% 0 0% 0 0% 0 0% 0%
20230113 5.11 5.15 5.11 5.15 0.78% 0.39% 0% 1161 0.0059 63.84 5.13 0% 0 0% 0 0% 0 0% 0%
20230112 5.11 5.14 5.11 5.11 -0.2% -0.2% 0% 828 0.0042 43.25 5.12 0% 0 0% 0 0% 0 0% 0%
20230111 5.13 5.15 5.1 5.12 -0.19% 0% 0% 906 0.0046 40.34 5.12 0% 0 0% 0 0% 0 0% 0%
20230110 5.17 5.17 5.11 5.13 -0.58% 0% 0% 1468 0.0075 56.68 5.13 0% 0 0% 0 0% 0 0% 0%
20230109 5.14 5.17 5.14 5.16 0.19% 0.19% 0% 1298 0.0066 40.42 5.15 0% 0 0% 0 0% 0 0% 0%
20230106 5.15 5.18 5.14 5.15 -0.39% -0.19% 0% 1577 0.0081 30.2 5.16 0% 0 0% 0 0% 0 0% 0%
20230105 5.14 5.18 5.14 5.17 0.39% 0.19% 0% 936 0.0048 7.11 5.16 0% 0 0% 0 0% 0 0% 0%
20230104 5.17 5.17 5.13 5.15 -0.39% 0% 0% 1257 0.0064 8.59 5.15 0% 0 0% 0 0% 0 0% 0%
20230103 5.15 5.18 5.09 5.17 1.17% 0.78% 0% 2081 0.0106 12.75 5.13 0% 0 0% 0 0% 0 0% 0%
20221230 5.12 5.15 5.07 5.11 0% 0.2% 0% 2380 0.0121 1.92 5.1 0% 0 0% 0 0% 0 0% 0%
20221229 5.15 5.15 5.1 5.11 -0.39% -0.2% 0% 1802 0.0092 8.67 5.12 0% 0 0% 0 0% 0 0% 0%
20221228 5.17 5.21 5.11 5.13 -1.54% -0.19% 0% 3355 0.0172 13.73 5.14 0% 0 0% 0 0% 0 0% 0%
20221227 5.2 5.24 5.13 5.21 1.76% 0.58% 0% 4223 0.0218 14.4 5.18 0% 0 0% 0 0% 0 0% 0%
20221226 5.18 5.23 5.12 5.12 -1.35% -0.97% 0% 6304 0.0325 16.73 5.17 0% 0 0% 0 0% 0 0% 0%
20221223 5.58 5.6 5.18 5.19 -8.79% -2.81% 0% 20261 0.1081 39.41 5.34 0% 0 0% 0 0% 0 0% 0%
20221222 5.76 6.5 5.65 5.69 -12.46% -6.41% 0% 67483 0.4104 93.72 6.08 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