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. 830896
    4. 返回上一页 刷新
股票代码（例：bj830896）       110条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 4.64 4.64 4.5 4.6 -0.86% 1.1% 0% 2690 0.0122 234.66 4.55 0% 0 0% 0 0% 0 0% 0%
20230927 4.64 4.65 4.64 4.64 0% -0.22% 0% 299 0.0013 27.87 4.65 0% 0 0% 0 0% 0 0% 0%
20230926 4.66 4.66 4.63 4.64 -0.64% -0.22% 0% 232 0.001 18.26 4.65 0% 0 0% 0 0% 0 0% 0%
20230925 4.67 4.69 4.65 4.67 -0.43% 0.21% 0% 306 0.0014 24.32 4.66 0% 0 0% 0 0% 0 0% 0%
20230922 4.63 4.69 4.62 4.69 0.21% 0.86% 0% 1177 0.0054 81.3 4.65 0% 0 0% 0 0% 0 0% 0%
20230921 4.65 4.7 4.65 4.68 0% 0% 0% 477 0.0022 31.33 4.68 0% 0 0% 0 0% 0 0% 0%
20230920 4.71 4.71 4.66 4.68 0% 0% 0% 599 0.0028 33.57 4.68 0% 0 0% 0 0% 0 0% 0%
20230919 4.73 4.73 4.68 4.68 -0.43% -0.21% 0% 1022 0.0047 44.31 4.69 0% 0 0% 0 0% 0 0% 0%
20230918 4.71 4.72 4.69 4.7 0.64% -0.21% 0% 425 0.002 13.91 4.71 0% 0 0% 0 0% 0 0% 0%
20230915 4.67 4.7 4.66 4.67 -0.43% 0% 0% 866 0.004 15.54 4.67 0% 0 0% 0 0% 0 0% 0%
20230914 4.71 4.72 4.68 4.69 -1.26% 0% 0% 1305 0.0061 22.84 4.69 0% 0 0% 0 0% 0 0% 0%
20230913 4.73 4.77 4.69 4.75 -0.42% 0.85% 0% 1701 0.008 29.63 4.71 0% 0 0% 0 0% 0 0% 0%
20230912 4.77 4.77 4.73 4.77 0% 0.42% 0% 600 0.0028 10.45 4.75 0% 0 0% 0 0% 0 0% 0%
20230911 4.8 4.81 4.74 4.77 -0.42% 0.21% 0% 2319 0.011 40.01 4.76 0% 0 0% 0 0% 0 0% 0%
20230908 4.8 4.81 4.76 4.79 0.42% 0.21% 0% 1953 0.0093 30.89 4.78 0% 0 0% 0 0% 0 0% 0%
20230907 4.81 4.84 4.77 4.77 -1.24% -0.63% 0% 3077 0.0147 48.17 4.8 0% 0 0% 0 0% 0 0% 0%
20230906 4.91 4.91 4.79 4.83 -2.03% 0.21% 0% 5248 0.0253 86.44 4.82 0% 0 0% 0 0% 0 0% 0%
20230905 5.04 5.04 4.87 4.93 -3.33% 0.2% 0% 8472 0.0416 151.91 4.92 0% 0 0% 0 0% 0 0% 0%
20230904 4.92 5.1 4.84 5.1 6.92% 2.2% 0% 20965 0.1046 444.56 4.99 0% 0 0% 0 0% 0 0% 0%
20230901 4.69 4.8 4.69 4.77 3.02% 0.42% 0% 2445 0.0116 91.58 4.75 0% 0 0% 0 0% 0 0% 0%
20230831 4.76 4.77 4.61 4.63 -3.14% -0.86% 0% 1917 0.0089 76.88 4.67 0% 0 0% 0 0% 0 0% 0%
20230830 4.77 4.78 4.71 4.78 0% 1.06% 0% 1300 0.0061 55.31 4.73 0% 0 0% 0 0% 0 0% 0%
20230829 4.54 4.8 4.54 4.78 0% 0.84% 0% 2007 0.0095 3.39 4.74 0% 0 0% 0 0% 0 0% 0%
20230828 4.84 4.84 4.72 4.78 0% -0.21% 0% 7492 0.0358 13.74 4.79 0% 0 0% 0 0% 0 0% 0%
20230825 4.7 4.79 4.62 4.78 0.63% 1.06% 0% 2911 0.0137 177.37 4.73 0% 0 0% 0 0% 0 0% 0%
20230824 4.71 4.78 4.69 4.75 -0.42% 0.21% 0% 532 0.0025 35.99 4.74 0% 0 0% 0 0% 0 0% 0%
20230823 4.73 4.79 4.58 4.77 -0.21% 1.06% 0% 1809 0.0085 125.65 4.72 0% 0 0% 0 0% 0 0% 0%
20230822 4.74 4.78 4.69 4.78 1.7% 1.06% 0% 962 0.0045 68.59 4.73 0% 0 0% 0 0% 0 0% 0%
20230821 4.79 4.79 4.69 4.7 -0.63% -0.63% 0% 900 0.0042 66.3 4.73 0% 0 0% 0 0% 0 0% 0%
20230818 4.7 4.74 4.68 4.73 0.21% 0.21% 0% 639 0.003 43.54 4.72 0% 0 0% 0 0% 0 0% 0%
20230817 4.68 4.75 4.63 4.72 -0.21% 0.21% 0% 981 0.0046 54.54 4.71 0% 0 0% 0 0% 0 0% 0%
20230816 4.66 4.73 4.65 4.73 1.07% 0.85% 0% 1115 0.0052 48.25 4.69 0% 0 0% 0 0% 0 0% 0%
20230815 4.69 4.74 4.66 4.68 -1.47% -0.43% 0% 494 0.0023 20.71 4.7 0% 0 0% 0 0% 0 0% 0%
20230814 4.76 4.79 4.51 4.75 -0.84% 1.93% 0% 3017 0.014 119.77 4.66 0% 0 0% 0 0% 0 0% 0%
20230811 4.84 4.84 4.78 4.79 -0.62% -0.21% 0% 1272 0.0061 55.08 4.8 0% 0 0% 0 0% 0 0% 0%
20230810 4.83 4.83 4.8 4.82 -0.21% 0.21% 0% 422 0.002 2.59 4.81 0% 0 0% 0 0% 0 0% 0%
20230809 4.81 4.84 4.78 4.83 -0.21% 0.63% 0% 1433 0.0068 7.74 4.8 0% 0 0% 0 0% 0 0% 0%
20230808 4.86 4.86 4.79 4.84 -0.21% 0.62% 0% 894 0.0042 28.33 4.81 0% 0 0% 0 0% 0 0% 0%
20230807 4.84 4.85 4.79 4.85 0.21% 0.83% 0% 2816 0.0135 80.81 4.81 0% 0 0% 0 0% 0 0% 0%
20230804 4.84 4.85 4.8 4.84 -0.82% 0.41% 0% 3656 0.0176 105.59 4.82 0% 0 0% 0 0% 0 0% 0%
20230803 4.87 4.9 4.8 4.88 -0.61% 0.62% 0% 5048 0.0244 148.99 4.85 0% 0 0% 0 0% 0 0% 0%
20230802 4.91 4.93 4.88 4.91 0.2% 0% 0% 1606 0.0078 49.04 4.91 0% 0 0% 0 0% 0 0% 0%
20230801 4.91 4.94 4.87 4.9 -0.41% 0.2% 0% 1842 0.009 48.61 4.89 0% 0 0% 0 0% 0 0% 0%
20230731 4.97 4.97 4.92 4.92 0% -0.2% 0% 1611 0.0079 40.59 4.93 0% 0 0% 0 0% 0 0% 0%
20230728 4.95 4.96 4.9 4.92 -0.61% -0.2% 0% 2193 0.0108 52.04 4.93 0% 0 0% 0 0% 0 0% 0%
20230727 4.91 4.97 4.86 4.95 0.81% 0.2% 0% 4910 0.0242 101.59 4.94 0% 0 0% 0 0% 0 0% 0%
20230726 4.85 4.94 4.85 4.91 0.41% 0.2% 0% 3634 0.0178 71.51 4.9 0% 0 0% 0 0% 0 0% 0%
20230725 4.8 4.89 4.8 4.89 2.09% 0.41% 0% 4700 0.0228 82.07 4.87 0% 0 0% 0 0% 0 0% 0%
20230724 4.78 4.85 4.78 4.79 -0.21% -0.42% 0% 2736 0.0131 40.27 4.81 0% 0 0% 0 0% 0 0% 0%
20230721 4.87 4.87 4.8 4.8 -0.83% -0.41% 0% 3164 0.0152 36.51 4.82 0% 0 0% 0 0% 0 0% 0%
20230720 4.9 4.9 4.79 4.84 0.62% 0% 0% 4807 0.0232 45.58 4.84 0% 0 0% 0 0% 0 0% 0%
20230719 4.93 4.93 4.78 4.81 -1.64% -0.62% 0% 6902 0.0333 51.97 4.84 0% 0 0% 0 0% 0 0% 0%
20230718 4.93 4.93 4.87 4.89 -0.81% -0.2% 0% 3261 0.0159 18.62 4.9 0% 0 0% 0 0% 0 0% 0%
20230717 4.93 4.95 4.86 4.93 0% 0.61% 0% 4284 0.021 18.53 4.9 0% 0 0% 0 0% 0 0% 0%
20230714 4.92 4.98 4.85 4.93 -0.4% 0.41% 0% 8278 0.0406 33.67 4.91 0% 0 0% 0 0% 0 0% 0%
20230713 4.92 4.99 4.84 4.95 0.41% 1.02% 0% 6987 0.0342 24.98 4.9 0% 0 0% 0 0% 0 0% 0%
20230712 5.09 5.09 4.9 4.93 -1% -0.8% 0% 9201 0.0457 25.21 4.97 0% 0 0% 0 0% 0 0% 0%
20230711 5.11 5.18 4.95 4.98 -2.54% -0.6% 0% 13792 0.069 48.17 5.01 0% 0 0% 0 0% 0 0% 0%
20230710 5.12 5.32 5.01 5.11 -3.04% 0.2% 0% 20278 0.1033 63.07 5.1 0% 0 0% 0 0% 0 0% 0%
20230707 5.25 5.51 5.19 5.27 -1.5% -0.94% 0% 19981 0.1063 68.75 5.32 0% 0 0% 0 0% 0 0% 0%
20230706 5.38 5.6 5.02 5.35 -0.37% 1.33% 0% 28857 0.1523 129.99 5.28 0% 0 0% 0 0% 0 0% 0%
20230705 5.5 5.88 5.3 5.37 -3.76% -4.11% 0% 43596 0.2441 182.14 5.6 0% 0 0% 0 0% 0 0% 0%
20230704 5.08 5.95 5 5.58 10.06% 0.54% 0% 53050 0.2943 371.68 5.55 0% 0 0% 0 0% 0 0% 0%
20230703 5.16 5.2 4.95 5.07 -1.74% 0.8% 0% 18275 0.0919 183.13 5.03 0% 0 0% 0 0% 0 0% 0%
20230630 5.3 5.88 5.08 5.16 1.18% -4.09% 0% 37789 0.2032 490.98 5.38 0% 0 0% 0 0% 0 0% 0%
20230629 4.64 5.19 4.63 5.1 9.91% 1.59% 0% 27196 0.1364 627.94 5.02 0% 0 0% 0 0% 0 0% 0%
20230628 4.63 4.65 4.56 4.64 0.22% 0.87% 0% 960 0.0044 49.15 4.6 0% 0 0% 0 0% 0 0% 0%
20230627 4.61 4.66 4.61 4.63 0.22% -0.43% 0% 777 0.0036 39.79 4.65 0% 0 0% 0 0% 0 0% 0%
20230626 4.61 4.63 4.61 4.62 -0.86% 0% 0% 977 0.0045 48.73 4.62 0% 0 0% 0 0% 0 0% 0%
20230621 4.61 4.68 4.6 4.66 0.65% 0.43% 0% 1556 0.0072 77.75 4.64 0% 0 0% 0 0% 0 0% 0%
20230620 4.64 4.65 4.6 4.63 -0.43% 0.22% 0% 1051 0.0048 55.2 4.62 0% 0 0% 0 0% 0 0% 0%
20230619 4.71 4.75 4.62 4.65 -1.27% -0.43% 0% 3452 0.0161 185.2 4.67 0% 0 0% 0 0% 0 0% 0%
20230616 4.72 4.78 4.71 4.71 -0.63% -0.21% 0% 1564 0.0073 97.96 4.72 0% 0 0% 0 0% 0 0% 0%
20230615 4.79 4.8 4.72 4.74 0% 0.21% 0% 798 0.0037 46.68 4.73 0% 0 0% 0 0% 0 0% 0%
20230614 4.8 4.81 4.72 4.74 -0.84% 0% 0% 1462 0.0069 83.5 4.74 0% 0 0% 0 0% 0 0% 0%
20230613 4.92 4.98 4.9 4.98 1.01% 0.61% 0% 2171 0.0107 126.99 4.95 0% 0 0% 0 0% 0 0% 0%
20230612 4.88 4.94 4.83 4.93 1.02% 0.82% 0% 1305 0.0063 79.82 4.89 0% 0 0% 0 0% 0 0% 0%
20230609 4.85 4.9 4.85 4.88 0% 0.21% 0% 781 0.0038 46.9 4.87 0% 0 0% 0 0% 0 0% 0%
20230608 4.86 4.88 4.85 4.88 -0.2% 0.41% 0% 1066 0.0051 55.28 4.86 0% 0 0% 0 0% 0 0% 0%
20230607 4.89 4.91 4.88 4.89 0% 0% 0% 888 0.0043 41.01 4.89 0% 0 0% 0 0% 0 0% 0%
20230606 4.97 4.97 4.86 4.89 -0.41% 0.2% 0% 843 0.0041 36.18 4.88 0% 0 0% 0 0% 0 0% 0%
20230605 4.9 4.94 4.89 4.91 0.2% 0% 0% 696 0.0034 26.1 4.91 0% 0 0% 0 0% 0 0% 0%
20230602 4.89 4.91 4.87 4.9 0% 0.2% 0% 2009 0.0098 70.24 4.89 0% 0 0% 0 0% 0 0% 0%
20230601 4.9 4.92 4.89 4.9 -0.2% 0.2% 0% 1271 0.0062 7.41 4.89 0% 0 0% 0 0% 0 0% 0%
20230531 4.93 4.93 4.9 4.91 -0.41% -0.2% 0% 1278 0.0062 7.16 4.92 0% 0 0% 0 0% 0 0% 0%
20230530 4.97 4.97 4.92 4.93 -0.4% 0% 0% 1172 0.0057 40.8 4.93 0% 0 0% 0 0% 0 0% 0%
20230529 4.9 4.98 4.9 4.95 0.61% 0.2% 0% 803 0.0039 25.82 4.94 0% 0 0% 0 0% 0 0% 0%
20230526 4.96 4.96 4.85 4.92 -0.81% 0.41% 0% 1795 0.0087 52.6 4.9 0% 0 0% 0 0% 0 0% 0%
20230525 5.03 5.06 4.93 4.96 -0.8% -0.6% 0% 3003 0.0149 90.08 4.99 0% 0 0% 0 0% 0 0% 0%
20230524 5.04 5.04 4.99 5 -0.4% -0.2% 0% 2208 0.011 57.47 5.01 0% 0 0% 0 0% 0 0% 0%
20230523 4.97 5.08 4.97 5.02 1.21% 0% 0% 3396 0.017 69.29 5.02 0% 0 0% 0 0% 0 0% 0%
20230522 4.94 4.97 4.93 4.96 -0.2% 0% 0% 1779 0.0088 32.01 4.96 0% 0 0% 0 0% 0 0% 0%
20230519 4.97 5 4.96 4.97 -0.2% -0.2% 0% 1206 0.006 21.32 4.98 0% 0 0% 0 0% 0 0% 0%
20230518 4.97 5 4.93 4.98 0.61% 0.4% 0% 1037 0.0051 17.48 4.96 0% 0 0% 0 0% 0 0% 0%
20230517 4.99 4.99 4.92 4.95 0% 0.2% 0% 1529 0.0075 24.9 4.94 0% 0 0% 0 0% 0 0% 0%
20230516 4.98 5.05 4.91 4.95 -0.6% 0.41% 0% 3123 0.0154 49.62 4.93 0% 0 0% 0 0% 0 0% 0%
20230515 5.05 5.05 4.94 4.98 -2.16% 0% 0% 3893 0.0194 57.76 4.98 0% 0 0% 0 0% 0 0% 0%
20230510 5.04 5.15 5.04 5.11 0.39% 0.2% 0% 2656 0.0135 9.62 5.1 0% 0 0% 0 0% 0 0% 0%
20230509 5.24 5.26 5.07 5.09 -2.86% -0.78% 0% 6377 0.0327 80.23 5.13 0% 0 0% 0 0% 0 0% 0%
20230508 5.19 5.25 5.12 5.24 2.95% 0.77% 0% 10091 0.0524 95.24 5.2 0% 0 0% 0 0% 0 0% 0%
20230505 4.91 5.16 4.9 5.09 2.41% 0.2% 0% 9451 0.0479 53.67 5.08 0% 0 0% 0 0% 0 0% 0%
20230504 4.93 4.98 4.84 4.97 2.26% 1.02% 0% 3853 0.0189 20.23 4.92 0% 0 0% 0 0% 0 0% 0%
20230428 4.85 4.88 4.78 4.86 0.21% 0.41% 0% 3599 0.0174 16.96 4.84 0% 0 0% 0 0% 0 0% 0%
20230427 4.95 4.95 4.75 4.85 0.41% -0.21% 0% 3548 0.0172 15.01 4.86 0% 0 0% 0 0% 0 0% 0%
20230426 4.71 4.85 4.71 4.83 -1.23% 0.84% 0% 4762 0.0228 17.42 4.79 0% 0 0% 0 0% 0 0% 0%
20230425 4.95 5.13 4.78 4.89 -2% -0.41% 0% 8556 0.0419 27.49 4.91 0% 0 0% 0 0% 0 0% 0%
20230424 4.85 5.16 4.81 4.99 2.46% -0.8% 0% 8295 0.0417 23.19 5.03 0% 0 0% 0 0% 0 0% 0%
20230421 5.02 5.03 4.85 4.87 -2.99% -0.81% 0% 13739 0.0674 29.92 4.91 0% 0 0% 0 0% 0 0% 0%
20230420 5.48 5.53 5 5.02 -9.22% -3.65% 0% 35889 0.187 61.52 5.21 0% 0 0% 0 0% 0 0% 0%
20230419 5.89 5.98 5.52 5.53 0% -1.6% 0% 73313 0.4116 97.81 5.62 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