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. 830879
    4. 返回上一页 刷新
股票代码（例：bj830879）       189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 7.25 7.33 7.24 7.31 0.27% 0.41% 0% 994 0.0072 48.03 7.28 0% 0 0% 0 0% 0 0% 0%
20230927 7.33 7.34 7.25 7.29 0% -0.27% 0% 432 0.0031 19.68 7.31 0% 0 0% 0 0% 0 0% 0%
20230926 7.37 7.39 7.26 7.29 -1.22% -0.27% 0% 1031 0.0075 43.72 7.31 0% 0 0% 0 0% 0 0% 0%
20230925 7.28 7.38 7.25 7.38 -0.81% 0.96% 0% 1830 0.0133 73.23 7.31 0% 0 0% 0 0% 0 0% 0%
20230922 7.48 7.48 7.32 7.44 0.68% 0.27% 0% 1578 0.0117 67.17 7.42 0% 0 0% 0 0% 0 0% 0%
20230921 7.34 7.44 7.28 7.39 -0.4% 0.14% 0% 2611 0.0192 110.81 7.38 0% 0 0% 0 0% 0 0% 0%
20230920 7.28 7.56 7.27 7.42 -0.13% 0.68% 0% 3940 0.029 161.03 7.37 0% 0 0% 0 0% 0 0% 0%
20230919 7.11 7.43 7.11 7.43 3.48% 1.5% 0% 4422 0.0323 177.87 7.32 0% 0 0% 0 0% 0 0% 0%
20230918 7.12 7.23 7.11 7.18 1.7% -0.14% 0% 2325 0.0167 87.96 7.19 0% 0 0% 0 0% 0 0% 0%
20230915 7.18 7.18 7.03 7.06 -0.42% -0.56% 0% 934 0.0066 22 7.1 0% 0 0% 0 0% 0 0% 0%
20230914 7.18 7.24 7.07 7.09 -1.39% -0.7% 0% 2019 0.0144 44.9 7.14 0% 0 0% 0 0% 0 0% 0%
20230913 7.29 7.33 7.07 7.19 -1.37% -0.14% 0% 2262 0.0162 50.25 7.2 0% 0 0% 0 0% 0 0% 0%
20230912 7.25 7.3 7.17 7.29 0.83% 0.55% 0% 2262 0.0164 50.99 7.25 0% 0 0% 0 0% 0 0% 0%
20230911 7.2 7.29 7.12 7.23 0.42% -0.28% 0% 670 0.0048 14.83 7.25 0% 0 0% 0 0% 0 0% 0%
20230908 7.2 7.22 7.12 7.2 0% 0.42% 0% 1262 0.009 26.72 7.17 0% 0 0% 0 0% 0 0% 0%
20230907 7.5 7.5 7.18 7.2 -2.7% -1.37% 0% 3402 0.0248 74.34 7.3 0% 0 0% 0 0% 0 0% 0%
20230906 7.28 7.44 7.2 7.4 1.65% 0.82% 0% 3986 0.0292 88.28 7.34 0% 0 0% 0 0% 0 0% 0%
20230905 7.46 7.46 7.11 7.28 -2.15% 0.69% 0% 5091 0.0368 118.51 7.23 0% 0 0% 0 0% 0 0% 0%
20230904 7.34 7.8 7.17 7.44 7.2% -1.33% 0% 15922 0.1199 405.21 7.54 0% 0 0% 0 0% 0 0% 0%
20230901 6.87 6.99 6.81 6.94 1.46% 0.43% 0% 3508 0.0242 113.26 6.91 0% 0 0% 0 0% 0 0% 0%
20230831 6.78 6.85 6.76 6.84 0.74% 0.59% 0% 2302 0.0156 81.84 6.8 0% 0 0% 0 0% 0 0% 0%
20230830 6.76 6.8 6.71 6.79 0.44% 0.15% 0% 2448 0.0165 92.21 6.78 0% 0 0% 0 0% 0 0% 0%
20230829 6.63 6.82 6.6 6.76 1.65% 0.45% 0% 2892 0.0194 77.42 6.73 0% 0 0% 0 0% 0 0% 0%
20230828 6.83 6.83 6.61 6.65 0.61% -0.75% 0% 2722 0.0182 76.14 6.7 0% 0 0% 0 0% 0 0% 0%
20230825 6.7 6.7 6.56 6.61 0.15% -0.15% 0% 956 0.0063 42.74 6.62 0% 0 0% 0 0% 0 0% 0%
20230824 6.55 6.72 6.55 6.6 1.23% -0.6% 0% 3260 0.0216 148.24 6.64 0% 0 0% 0 0% 0 0% 0%
20230823 6.54 6.67 6.52 6.52 -1.21% -1.51% 0% 1503 0.0099 74.72 6.62 0% 0 0% 0 0% 0 0% 0%
20230822 6.66 6.66 6.49 6.6 0.3% 0.76% 0% 3934 0.0257 199.12 6.55 0% 0 0% 0 0% 0 0% 0%
20230821 6.66 6.75 6.51 6.58 0.92% -0.9% 0% 6734 0.0447 408.43 6.64 0% 0 0% 0 0% 0 0% 0%
20230818 6.52 6.54 6.49 6.52 -0.61% 0.31% 0% 487 0.0031 43.03 6.5 0% 0 0% 0 0% 0 0% 0%
20230817 6.5 6.56 6.45 6.56 0.92% 0.92% 0% 695 0.0045 55.95 6.5 0% 0 0% 0 0% 0 0% 0%
20230816 6.44 6.5 6.44 6.5 -0.15% 0.46% 0% 341 0.0022 18.85 6.47 0% 0 0% 0 0% 0 0% 0%
20230815 6.45 6.51 6.41 6.51 0.62% 0.62% 0% 2040 0.0132 106.69 6.47 0% 0 0% 0 0% 0 0% 0%
20230814 6.5 6.5 6.4 6.47 -1.07% 0.31% 0% 1090 0.007 60.93 6.45 0% 0 0% 0 0% 0 0% 0%
20230811 6.5 6.55 6.45 6.54 -0.15% 0.93% 0% 889 0.0057 49.76 6.48 0% 0 0% 0 0% 0 0% 0%
20230810 6.48 6.57 6.48 6.55 0% 0.31% 0% 1439 0.0094 35.21 6.53 0% 0 0% 0 0% 0 0% 0%
20230809 6.52 6.56 6.5 6.55 -0.3% 0.46% 0% 989 0.0064 23.55 6.52 0% 0 0% 0 0% 0 0% 0%
20230808 6.58 6.59 6.51 6.57 -0.61% 0.61% 0% 941 0.0061 55.26 6.53 0% 0 0% 0 0% 0 0% 0%
20230807 6.63 6.66 6.58 6.61 -1.49% -0.15% 0% 1020 0.0067 59.51 6.62 0% 0 0% 0 0% 0 0% 0%
20230804 6.78 6.78 6.62 6.71 -0.45% 0.6% 0% 1758 0.0117 103.74 6.67 0% 0 0% 0 0% 0 0% 0%
20230803 6.61 6.85 6.48 6.74 0.45% 1.35% 0% 5909 0.0393 365.06 6.65 0% 0 0% 0 0% 0 0% 0%
20230802 6.66 6.75 6.56 6.71 0.9% 0.6% 0% 1165 0.0077 106.16 6.67 0% 0 0% 0 0% 0 0% 0%
20230801 6.65 6.68 6.62 6.65 -0.45% 0% 0% 539 0.0035 44.64 6.65 0% 0 0% 0 0% 0 0% 0%
20230731 6.75 6.75 6.58 6.68 0.75% 0.3% 0% 1032 0.0068 65.11 6.66 0% 0 0% 0 0% 0 0% 0%
20230728 6.53 6.63 6.52 6.63 0.91% 0.61% 0% 788 0.0051 49.77 6.59 0% 0 0% 0 0% 0 0% 0%
20230727 6.55 6.66 6.54 6.57 -0.61% -0.15% 0% 547 0.0035 31.47 6.58 0% 0 0% 0 0% 0 0% 0%
20230726 6.48 6.65 6.48 6.61 1.23% 0.3% 0% 1095 0.0072 60.94 6.59 0% 0 0% 0 0% 0 0% 0%
20230725 6.57 6.58 6.53 6.53 0.15% -0.31% 0% 914 0.0059 46.01 6.55 0% 0 0% 0 0% 0 0% 0%
20230724 6.52 6.57 6.48 6.52 0.31% -0.31% 0% 540 0.0035 24.84 6.54 0% 0 0% 0 0% 0 0% 0%
20230721 6.53 6.56 6.47 6.5 0% -0.15% 0% 387 0.0025 16.81 6.51 0% 0 0% 0 0% 0 0% 0%
20230720 6.52 6.54 6.46 6.5 0.15% -0.15% 0% 861 0.0056 33.99 6.51 0% 0 0% 0 0% 0 0% 0%
20230719 6.51 6.55 6.43 6.49 -2.26% 0.15% 0% 2196 0.0142 74.18 6.48 0% 0 0% 0 0% 0 0% 0%
20230718 6.73 6.73 6.5 6.64 -1.04% 1.37% 0% 4458 0.0291 136.5 6.55 0% 0 0% 0 0% 0 0% 0%
20230717 6.7 6.72 6.68 6.71 -0.45% 0.15% 0% 673 0.0045 19.94 6.7 0% 0 0% 0 0% 0 0% 0%
20230714 6.75 6.75 6.68 6.74 0.3% 0.45% 0% 1435 0.0096 39.75 6.71 0% 0 0% 0 0% 0 0% 0%
20230713 6.6 6.74 6.6 6.72 1.36% 0.45% 0% 1337 0.0089 35.56 6.69 0% 0 0% 0 0% 0 0% 0%
20230712 6.66 6.7 6.57 6.63 -1.49% 0.3% 0% 2528 0.0167 33.01 6.61 0% 0 0% 0 0% 0 0% 0%
20230711 6.81 6.81 6.6 6.73 -1.32% 0.75% 0% 2708 0.018 66.05 6.68 0% 0 0% 0 0% 0 0% 0%
20230710 6.83 6.87 6.81 6.82 0% -0.15% 0% 1558 0.0106 22.26 6.83 0% 0 0% 0 0% 0 0% 0%
20230707 6.91 6.94 6.82 6.82 -1.59% -0.87% 0% 2750 0.0189 39.79 6.88 0% 0 0% 0 0% 0 0% 0%
20230706 6.99 7 6.82 6.93 -0.57% 0.14% 0% 3332 0.023 77.25 6.92 0% 0 0% 0 0% 0 0% 0%
20230705 7 7.01 6.86 6.97 0% 0.58% 0% 2962 0.0205 46.36 6.93 0% 0 0% 0 0% 0 0% 0%
20230704 6.86 7.03 6.75 6.97 1.31% 0.87% 0% 3508 0.0242 95.27 6.91 0% 0 0% 0 0% 0 0% 0%
20230703 6.76 6.96 6.74 6.88 0.44% 0.29% 0% 2769 0.0189 84.26 6.86 0% 0 0% 0 0% 0 0% 0%
20230630 6.88 6.96 6.81 6.85 -0.44% -0.44% 0% 3219 0.0221 97.51 6.88 0% 0 0% 0 0% 0 0% 0%
20230629 6.73 6.98 6.73 6.88 1.18% -0.15% 0% 4974 0.0342 153.23 6.89 0% 0 0% 0 0% 0 0% 0%
20230628 6.77 6.89 6.63 6.8 1.8% 0.29% 0% 2610 0.0177 87.09 6.78 0% 0 0% 0 0% 0 0% 0%
20230627 6.64 6.75 6.64 6.68 -0.6% -0.3% 0% 729 0.0048 24.77 6.7 0% 0 0% 0 0% 0 0% 0%
20230626 6.93 6.93 6.6 6.72 -1.61% -0.15% 0% 3356 0.0225 106.95 6.73 0% 0 0% 0 0% 0 0% 0%
20230621 6.61 6.98 6.55 6.83 4.27% 0.29% 0% 8441 0.0574 277.26 6.81 0% 0 0% 0 0% 0 0% 0%
20230620 6.53 6.62 6.4 6.55 1.71% 0.61% 0% 2639 0.0171 95.21 6.51 0% 0 0% 0 0% 0 0% 0%
20230619 6.5 6.5 6.4 6.44 -0.92% 0% 0% 1255 0.008 42.94 6.44 0% 0 0% 0 0% 0 0% 0%
20230616 6.57 6.57 6.43 6.5 0.15% 0.31% 0% 2051 0.0132 69.76 6.48 0% 0 0% 0 0% 0 0% 0%
20230615 6.52 6.6 6.36 6.49 -0.92% 0.46% 0% 3720 0.024 113.36 6.46 0% 0 0% 0 0% 0 0% 0%
20230614 6.7 6.71 6.5 6.55 -2.24% -0.46% 0% 3009 0.0198 89.88 6.58 0% 0 0% 0 0% 0 0% 0%
20230613 6.72 6.8 6.66 6.7 -0.89% 0% 0% 2180 0.0146 59.94 6.7 0% 0 0% 0 0% 0 0% 0%
20230612 6.7 6.8 6.7 6.76 0.3% -0.15% 0% 1190 0.008 33.29 6.77 0% 0 0% 0 0% 0 0% 0%
20230609 6.74 6.84 6.64 6.74 0% 0.15% 0% 3154 0.0212 74.33 6.73 0% 0 0% 0 0% 0 0% 0%
20230608 6.69 6.92 6.69 6.74 0.3% -0.88% 0% 2758 0.0187 53.64 6.8 0% 0 0% 0 0% 0 0% 0%
20230607 6.85 6.9 6.71 6.72 -2.61% -1.18% 0% 4548 0.0309 82.09 6.8 0% 0 0% 0 0% 0 0% 0%
20230606 6.94 7.03 6.88 6.9 -1.43% -1% 0% 3368 0.0234 59.35 6.97 0% 0 0% 0 0% 0 0% 0%
20230605 6.95 7.03 6.95 7 0% -0.14% 0% 1666 0.0116 26.69 7.01 0% 0 0% 0 0% 0 0% 0%
20230602 6.88 7.03 6.82 7 2.04% 0.57% 0% 5129 0.0356 75.22 6.96 0% 0 0% 0 0% 0 0% 0%
20230601 6.76 6.99 6.76 6.86 0.15% -0.29% 0% 4776 0.0328 45.02 6.88 0% 0 0% 0 0% 0 0% 0%
20230531 6.66 6.97 6.62 6.85 2.09% 0% 0% 6305 0.0431 59.79 6.85 0% 0 0% 0 0% 0 0% 0%
20230530 6.66 6.71 6.64 6.71 0% 0.3% 0% 1667 0.0111 21.72 6.69 0% 0 0% 0 0% 0 0% 0%
20230529 6.69 6.84 6.6 6.71 -1.32% 0.15% 0% 7884 0.0528 100.11 6.7 0% 0 0% 0 0% 0 0% 0%
20230526 6.88 7.28 6.72 6.8 3.03% -2.16% 0% 12108 0.0841 163 6.95 0% 0 0% 0 0% 0 0% 0%
20230525 6.72 6.73 6.46 6.6 -1.64% 0.76% 0% 6997 0.0458 97.83 6.55 0% 0 0% 0 0% 0 0% 0%
20230524 6.66 6.9 6.59 6.71 0.15% -0.74% 0% 7170 0.0484 87.99 6.76 0% 0 0% 0 0% 0 0% 0%
20230523 6.68 6.8 6.57 6.7 1.06% 0.15% 0% 9507 0.0636 94.13 6.69 0% 0 0% 0 0% 0 0% 0%
20230522 6.55 6.93 6.48 6.63 2.16% -1.63% 0% 7480 0.0503 75.92 6.74 0% 0 0% 0 0% 0 0% 0%
20230519 6.43 6.49 6.37 6.49 1.72% 0.78% 0% 6176 0.0397 63.41 6.44 0% 0 0% 0 0% 0 0% 0%
20230518 6.45 6.49 6.35 6.38 0.79% -0.93% 0% 5223 0.0336 54.63 6.44 0% 0 0% 0 0% 0 0% 0%
20230517 6.45 6.55 6.2 6.33 1.44% -0.63% 0% 11857 0.0755 128.15 6.37 0% 0 0% 0 0% 0 0% 0%
20230516 6.41 6.41 6.18 6.24 -1.89% -0.48% 0% 4405 0.0276 52.3 6.27 0% 0 0% 0 0% 0 0% 0%
20230515 6.4 6.42 6.32 6.36 0.16% -0.31% 0% 6420 0.0409 79.03 6.38 0% 0 0% 0 0% 0 0% 0%
20230510 6.68 6.68 6.42 6.5 -2.69% -0.15% 0% 5648 0.0367 45.64 6.51 0% 0 0% 0 0% 0 0% 0%
20230509 6.98 7.09 6.6 6.68 -5.38% -2.2% 0% 18527 0.1266 267.72 6.83 0% 0 0% 0 0% 0 0% 0%
20230508 6.21 7.1 6.21 7.06 13.69% 5.69% 0% 25659 0.1714 481.85 6.68 0% 0 0% 0 0% 0 0% 0%
20230505 6.1 6.21 5.98 6.21 2.81% 0.98% 0% 8106 0.0498 265.39 6.15 0% 0 0% 0 0% 0 0% 0%
20230504 6 6.05 5.93 6.04 1.51% 0.5% 0% 2222 0.0133 89.47 6.01 0% 0 0% 0 0% 0 0% 0%
20230428 5.81 6.09 5.75 5.95 2.59% 0.17% 0% 4881 0.0289 207.64 5.94 0% 0 0% 0 0% 0 0% 0%
20230427 5.76 5.83 5.75 5.8 0% 0.35% 0% 1302 0.0075 58.8 5.78 0% 0 0% 0 0% 0 0% 0%
20230426 5.74 5.84 5.72 5.8 1.4% 0.35% 0% 2375 0.0137 106.26 5.78 0% 0 0% 0 0% 0 0% 0%
20230425 6.15 6.19 6.08 6.12 -0.65% 0% 0% 2606 0.0159 126.68 6.12 0% 0 0% 0 0% 0 0% 0%
20230424 6.11 6.21 6.11 6.16 0.82% 0% 0% 3735 0.023 196.21 6.16 0% 0 0% 0 0% 0 0% 0%
20230421 6.1 6.13 6.09 6.11 -0.49% 0% 0% 1576 0.0096 98.19 6.11 0% 0 0% 0 0% 0 0% 0%
20230420 6.11 6.17 6.09 6.14 0.66% 0.33% 0% 1821 0.0111 119.03 6.12 0% 0 0% 0 0% 0 0% 0%
20230419 6.13 6.13 6.07 6.1 0% 0.16% 0% 954 0.0058 62.91 6.09 0% 0 0% 0 0% 0 0% 0%
20230418 6.13 6.14 6.09 6.1 -0.49% -0.16% 0% 1813 0.011 108 6.11 0% 0 0% 0 0% 0 0% 0%
20230417 6.09 6.13 6.08 6.13 0.82% 0.33% 0% 637 0.0038 38.18 6.11 0% 0 0% 0 0% 0 0% 0%
20230414 6.14 6.14 6.04 6.08 -0.65% 0% 0% 2845 0.0172 171.7 6.08 0% 0 0% 0 0% 0 0% 0%
20230413 6.12 6.15 6.08 6.12 0% 0% 0% 1253 0.0076 83.85 6.12 0% 0 0% 0 0% 0 0% 0%
20230412 6.14 6.17 6.1 6.12 -0.33% -0.16% 0% 1723 0.0105 117.82 6.13 0% 0 0% 0 0% 0 0% 0%
20230411 6.16 6.18 6.08 6.14 -0.16% 0.16% 0% 1486 0.0091 104.79 6.13 0% 0 0% 0 0% 0 0% 0%
20230410 6.19 6.2 6.13 6.15 -0.49% 0% 0% 726 0.0044 48.31 6.15 0% 0 0% 0 0% 0 0% 0%
20230407 6.11 6.18 6.11 6.18 0.16% 0.65% 0% 822 0.005 52.57 6.14 0% 0 0% 0 0% 0 0% 0%
20230406 6.1 6.17 6.1 6.17 1.31% 0.49% 0% 1706 0.0104 110.03 6.14 0% 0 0% 0 0% 0 0% 0%
20230404 6.14 6.14 6.07 6.09 -0.65% 0% 0% 2579 0.0157 173.21 6.09 0% 0 0% 0 0% 0 0% 0%
20230403 6.11 6.14 6.09 6.13 -0.33% 0.33% 0% 1452 0.0088 110.6 6.11 0% 0 0% 0 0% 0 0% 0%
20230331 6.12 6.16 6.11 6.15 0.16% 0.16% 0% 774 0.0047 62.95 6.14 0% 0 0% 0 0% 0 0% 0%
20230330 6.14 6.15 6.09 6.14 0% 0.16% 0% 1178 0.0072 93.19 6.13 0% 0 0% 0 0% 0 0% 0%
20230329 6.19 6.19 6.1 6.14 -0.32% 0% 0% 1152 0.007 91.98 6.14 0% 0 0% 0 0% 0 0% 0%
20230328 6.2 6.21 6.15 6.16 -0.16% -0.32% 0% 1320 0.0081 100.24 6.18 0% 0 0% 0 0% 0 0% 0%
20230327 6.25 6.28 6.13 6.17 0% -0.32% 0% 2081 0.0128 146.67 6.19 0% 0 0% 0 0% 0 0% 0%
20230324 6.08 6.18 6.05 6.17 0.98% 1.15% 0% 1397 0.0085 114.12 6.1 0% 0 0% 0 0% 0 0% 0%
20230323 6.14 6.14 6.06 6.11 -0.16% 0.49% 0% 691 0.0042 5.17 6.08 0% 0 0% 0 0% 0 0% 0%
20230322 6.12 6.15 6.06 6.12 0.49% 0.16% 0% 1030 0.0062 75.24 6.11 0% 0 0% 0 0% 0 0% 0%
20230321 6.05 6.1 6.01 6.09 0.5% 0.5% 0% 734 0.0044 55.69 6.06 0% 0 0% 0 0% 0 0% 0%
20230320 6.03 6.08 6.03 6.06 0.17% 0.33% 0% 700 0.0042 46.21 6.04 0% 0 0% 0 0% 0 0% 0%
20230317 6.05 6.09 6.01 6.05 -0.33% 0.17% 0% 1190 0.0071 73.9 6.04 0% 0 0% 0 0% 0 0% 0%
20230316 6.07 6.08 6.04 6.07 -0.65% 0.17% 0% 963 0.0058 54.38 6.06 0% 0 0% 0 0% 0 0% 0%
20230315 6.04 6.12 6.04 6.11 0.49% 0.33% 0% 1985 0.012 92.76 6.09 0% 0 0% 0 0% 0 0% 0%
20230314 6.12 6.15 6.05 6.08 -0.16% 0.16% 0% 2066 0.0125 86.63 6.07 0% 0 0% 0 0% 0 0% 0%
20230313 6.08 6.14 6.06 6.09 -0.81% 0% 0% 1100 0.0066 35.7 6.09 0% 0 0% 0 0% 0 0% 0%
20230310 6.19 6.27 6.13 6.14 -0.65% -0.81% 0% 1520 0.0094 51.39 6.19 0% 0 0% 0 0% 0 0% 0%
20230309 6.23 6.23 6.14 6.18 -1.28% 0% 0% 1797 0.0111 54.43 6.18 0% 0 0% 0 0% 0 0% 0%
20230308 6.26 6.3 6.21 6.26 -0.48% 0.32% 0% 457 0.0028 13.53 6.24 0% 0 0% 0 0% 0 0% 0%
20230307 6.36 6.38 6.26 6.29 -1.87% -0.63% 0% 2537 0.016 72.48 6.33 0% 0 0% 0 0% 0 0% 0%
20230306 6.43 6.43 6.33 6.41 0% 0.31% 0% 1417 0.009 40.71 6.39 0% 0 0% 0 0% 0 0% 0%
20230303 6.42 6.46 6.32 6.41 -0.16% 0.31% 0% 2817 0.0179 76.84 6.39 0% 0 0% 0 0% 0 0% 0%
20230302 6.39 6.48 6.33 6.42 0.47% 0% 0% 4393 0.0282 116.59 6.42 0% 0 0% 0 0% 0 0% 0%
20230301 6.29 6.39 6.27 6.39 1.43% 0.47% 0% 4263 0.027 110.5 6.36 0% 0 0% 0 0% 0 0% 0%
20230228 6.16 6.46 6.15 6.3 3.62% -0.16% 0% 8174 0.0516 221.82 6.31 0% 0 0% 0 0% 0 0% 0%
20230227 6.06 6.1 6.06 6.08 -0.33% 0% 0% 903 0.0054 26.37 6.08 0% 0 0% 0 0% 0 0% 0%
20230224 6.22 6.22 6.05 6.1 -2.4% -0.16% 0% 4992 0.0304 129.31 6.11 0% 0 0% 0 0% 0 0% 0%
20230223 6.28 6.28 6.21 6.25 -0.48% 0.16% 0% 2193 0.0136 55.05 6.24 0% 0 0% 0 0% 0 0% 0%
20230222 6.19 6.36 6.18 6.28 0.8% 0.32% 0% 2479 0.0155 51.36 6.26 0% 0 0% 0 0% 0 0% 0%
20230221 6.28 6.28 6.17 6.23 -0.16% 0.32% 0% 2592 0.0161 49.5 6.21 0% 0 0% 0 0% 0 0% 0%
20230220 6.19 6.28 6.15 6.24 0.65% 0.81% 0% 3363 0.0208 59.79 6.19 0% 0 0% 0 0% 0 0% 0%
20230217 6.34 6.35 6.2 6.2 -1.12% -0.96% 0% 4265 0.0267 76.2 6.26 0% 0 0% 0 0% 0 0% 0%
20230216 6.47 6.51 6.25 6.27 -2.94% -2.03% 0% 4838 0.0309 90.29 6.4 0% 0 0% 0 0% 0 0% 0%
20230215 6.44 6.53 6.43 6.46 0.16% -0.31% 0% 2361 0.0152 40.04 6.48 0% 0 0% 0 0% 0 0% 0%
20230214 6.5 6.5 6.41 6.45 -0.92% 0% 0% 3853 0.0248 50.63 6.45 0% 0 0% 0 0% 0 0% 0%
20230213 6.45 6.59 6.4 6.51 1.72% 0% 0% 5325 0.0346 52.63 6.51 0% 0 0% 0 0% 0 0% 0%
20230210 6.52 6.54 6.38 6.4 -1.84% -0.62% 0% 6569 0.0422 65.1 6.44 0% 0 0% 0 0% 0 0% 0%
20230209 6.32 6.54 6.32 6.52 3.33% 0.62% 0% 10621 0.0687 107.28 6.48 0% 0 0% 0 0% 0 0% 0%
20230208 6.33 6.36 6.21 6.31 -0.79% 0.48% 0% 6325 0.0397 64.87 6.28 0% 0 0% 0 0% 0 0% 0%
20230207 6.18 6.46 6.18 6.36 2.75% -0.16% 0% 6143 0.0391 63.05 6.37 0% 0 0% 0 0% 0 0% 0%
20230206 6.24 6.35 6.16 6.19 -1.12% -0.16% 0% 3821 0.0237 40.07 6.2 0% 0 0% 0 0% 0 0% 0%
20230203 6.26 6.33 6.21 6.26 0% 0.16% 0% 2737 0.0171 28.91 6.25 0% 0 0% 0 0% 0 0% 0%
20230202 6.51 6.52 6.25 6.26 -3.25% -1.11% 0% 10672 0.0675 114.39 6.33 0% 0 0% 0 0% 0 0% 0%
20230201 6.55 6.59 6.3 6.47 -0.46% -0.31% 0% 19235 0.1248 228.06 6.49 0% 0 0% 0 0% 0 0% 0%
20230131 5.96 6.51 5.96 6.5 8.33% 2.52% 0% 30147 0.1912 442.04 6.34 0% 0 0% 0 0% 0 0% 0%
20230130 5.98 6.06 5.96 6 0.5% -0.17% 0% 4416 0.0265 104.25 6.01 0% 0 0% 0 0% 0 0% 0%
20230120 5.92 6 5.9 5.97 0.17% 0.17% 0% 5817 0.0346 141.47 5.96 0% 0 0% 0 0% 0 0% 0%
20230119 5.97 6 5.86 5.96 0.17% 0.17% 0% 6837 0.0406 149.51 5.95 0% 0 0% 0 0% 0 0% 0%
20230118 5.79 5.96 5.77 5.95 2.59% 1.02% 0% 8184 0.0481 212.38 5.89 0% 0 0% 0 0% 0 0% 0%
20230117 5.8 5.82 5.77 5.8 0% 0% 0% 1758 0.0101 50.96 5.8 0% 0 0% 0 0% 0 0% 0%
20230116 5.72 5.82 5.72 5.8 0.52% 0.17% 0% 4125 0.0238 106.7 5.79 0% 0 0% 0 0% 0 0% 0%
20230113 5.7 5.77 5.68 5.77 1.23% 0.7% 0% 2983 0.017 71.32 5.73 0% 0 0% 0 0% 0 0% 0%
20230112 5.7 5.78 5.7 5.7 -0.18% -0.35% 0% 4524 0.0258 103.31 5.72 0% 0 0% 0 0% 0 0% 0%
20230111 5.66 5.72 5.66 5.71 0.35% 0.18% 0% 1916 0.0109 40.85 5.7 0% 0 0% 0 0% 0 0% 0%
20230110 5.66 5.72 5.63 5.69 0.35% 0.35% 0% 2573 0.0145 47.53 5.67 0% 0 0% 0 0% 0 0% 0%
20230109 5.66 5.68 5.63 5.67 -0.18% 0.18% 0% 2983 0.0168 53.13 5.66 0% 0 0% 0 0% 0 0% 0%
20230106 5.67 5.7 5.62 5.68 -0.35% 0.53% 0% 3817 0.0215 57.61 5.65 0% 0 0% 0 0% 0 0% 0%
20230105 5.68 5.8 5.65 5.7 1.79% -0.35% 0% 6226 0.0355 78.58 5.72 0% 0 0% 0 0% 0 0% 0%
20230104 5.67 5.67 5.6 5.6 -1.06% -0.36% 0% 3518 0.0197 35.4 5.62 0% 0 0% 0 0% 0 0% 0%
20230103 5.68 5.68 5.56 5.66 -0.35% 0.89% 0% 6276 0.0352 35.69 5.61 0% 0 0% 0 0% 0 0% 0%
20221230 5.82 5.82 5.68 5.68 -2.07% -0.53% 0% 6877 0.0392 30.97 5.71 0% 0 0% 0 0% 0 0% 0%
20221229 5.8 5.8 5.73 5.8 0.17% 0.52% 0% 4901 0.0282 24.74 5.77 0% 0 0% 0 0% 0 0% 0%
20221228 5.7 5.86 5.68 5.79 1.22% 0.52% 0% 7466 0.0429 33.99 5.76 0% 0 0% 0 0% 0 0% 0%
20221227 5.68 5.8 5.68 5.72 0.7% -0.17% 0% 8537 0.0489 34.9 5.73 0% 0 0% 0 0% 0 0% 0%
20221226 5.73 5.75 5.67 5.68 -1.22% -0.35% 0% 4506 0.0257 16.23 5.7 0% 0 0% 0 0% 0 0% 0%
20221223 5.94 5.94 5.7 5.75 -4.01% -0.86% 0% 12809 0.0742 38.73 5.8 0% 0 0% 0 0% 0 0% 0%
20221222 6 6.07 5.85 5.99 0% 0.84% 0% 16836 0.1 43.3 5.94 0% 0 0% 0 0% 0 0% 0%
20221221 6.01 6.15 5.95 5.99 -2.44% -0.83% 0% 23251 0.1404 47.37 6.04 0% 0 0% 0 0% 0 0% 0%
20221220 6.4 6.5 6.11 6.14 -5.54% -2.38% 0% 71521 0.4497 99.3 6.29 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