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. 831087
    4. 返回上一页 刷新
股票代码（例：bj831087）       198条   (进入股票专站) 股票成本分析
相关股票: 北大荒  隆平高科  海南橡胶  登海种业  荃银高科  农发种业  亚盛集团  万辰集团  新赛股份  众兴菌业  神农科技  敦煌种业  万向德农  雪榕生物  新农开发  华绿生物  统一股份  秋乐种业  牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  
相关股吧: 600598股吧 000998股吧 601118股吧 002041股吧 300087股吧 600313股吧 600108股吧 300972股吧 600540股吧 002772股吧 300189股吧 600354股吧 600371股吧 300511股吧 600359股吧 300970股吧 600506股吧 831087股吧 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100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 6.48 6.52 6.42 6.47 0.31% 0.15% 0% 2265 0.0146 77.44 6.46 0% 0 0% 0 0% 0 0% 0%
20230927 6.42 6.56 6.42 6.45 0.16% -0.62% 0% 3516 0.0228 116 6.49 0% 0 0% 0 0% 0 0% 0%
20230926 6.69 6.69 6.43 6.44 -3.3% -1.83% 0% 5447 0.0357 175.54 6.56 0% 0 0% 0 0% 0 0% 0%
20230925 6.67 6.73 6.66 6.66 -0.3% -0.45% 0% 1643 0.0109 58.4 6.69 0% 0 0% 0 0% 0 0% 0%
20230922 6.67 6.71 6.64 6.68 0.15% 0.15% 0% 2164 0.0144 67.4 6.67 0% 0 0% 0 0% 0 0% 0%
20230921 6.67 6.76 6.62 6.67 -0.6% 0.3% 0% 2146 0.0142 62.27 6.65 0% 0 0% 0 0% 0 0% 0%
20230920 6.72 6.86 6.71 6.71 0% -0.74% 0% 3646 0.0246 97.66 6.76 0% 0 0% 0 0% 0 0% 0%
20230919 6.69 6.72 6.61 6.71 0.45% 0.15% 0% 3292 0.022 82.64 6.7 0% 0 0% 0 0% 0 0% 0%
20230918 6.62 6.7 6.62 6.68 0.6% 0.3% 0% 2245 0.0149 47.74 6.66 0% 0 0% 0 0% 0 0% 0%
20230915 6.61 6.69 6.59 6.64 0.61% -0.3% 0% 1701 0.0113 26.36 6.66 0% 0 0% 0 0% 0 0% 0%
20230914 6.7 6.7 6.6 6.6 -1.35% -0.45% 0% 3227 0.0214 45.04 6.63 0% 0 0% 0 0% 0 0% 0%
20230913 6.69 6.75 6.64 6.69 -0.3% 0.3% 0% 4344 0.0289 59.84 6.67 0% 0 0% 0 0% 0 0% 0%
20230912 6.74 6.84 6.69 6.71 -0.3% -0.45% 0% 2807 0.0189 36.81 6.74 0% 0 0% 0 0% 0 0% 0%
20230911 6.66 6.84 6.66 6.73 1.66% -0.44% 0% 5567 0.0376 65.99 6.76 0% 0 0% 0 0% 0 0% 0%
20230908 6.6 6.69 6.56 6.62 -0.45% 0.15% 0% 4291 0.0283 44.74 6.61 0% 0 0% 0 0% 0 0% 0%
20230907 6.76 6.82 6.63 6.65 -2.49% -0.6% 0% 5621 0.0376 55.79 6.69 0% 0 0% 0 0% 0 0% 0%
20230906 6.89 6.95 6.75 6.82 -1.45% -0.29% 0% 5640 0.0385 55.61 6.84 0% 0 0% 0 0% 0 0% 0%
20230905 7.1 7.11 6.91 6.92 -2.54% -0.86% 0% 9519 0.0664 95.6 6.98 0% 0 0% 0 0% 0 0% 0%
20230904 7 7.14 7 7.1 3.35% 0.42% 0% 17819 0.1259 180.76 7.07 0% 0 0% 0 0% 0 0% 0%
20230901 6.73 6.87 6.73 6.87 1.33% 0.59% 0% 8384 0.0572 87.22 6.83 0% 0 0% 0 0% 0 0% 0%
20230831 6.8 6.8 6.68 6.78 0% 0.59% 0% 4505 0.0303 43.81 6.74 0% 0 0% 0 0% 0 0% 0%
20230830 6.71 6.87 6.66 6.78 1.19% 0.15% 0% 8849 0.0598 78.86 6.77 0% 0 0% 0 0% 0 0% 0%
20230829 6.63 6.71 6.54 6.7 1.06% 0.75% 0% 11230 0.0747 54.9 6.65 0% 0 0% 0 0% 0 0% 0%
20230828 6.86 6.92 6.62 6.63 1.07% -1.19% 0% 14834 0.0995 72.39 6.71 0% 0 0% 0 0% 0 0% 0%
20230825 6.64 6.85 6.53 6.56 -2.38% -1.8% 0% 10497 0.0701 85.12 6.68 0% 0 0% 0 0% 0 0% 0%
20230824 6.75 6.9 6.63 6.72 1.36% -0.15% 0% 8304 0.0558 61.12 6.73 0% 0 0% 0 0% 0 0% 0%
20230823 6.78 6.78 6.62 6.63 -1.92% -0.6% 0% 6215 0.0414 38.8 6.67 0% 0 0% 0 0% 0 0% 0%
20230822 6.72 6.81 6.61 6.76 1.2% 0.75% 0% 10394 0.0697 61.7 6.71 0% 0 0% 0 0% 0 0% 0%
20230821 6.66 6.9 6.61 6.68 -1.91% -1.18% 0% 13457 0.0909 67 6.76 0% 0 0% 0 0% 0 0% 0%
20230818 6.9 6.93 6.81 6.81 -2.16% -0.58% 0% 13716 0.0938 54.02 6.85 0% 0 0% 0 0% 0 0% 0%
20230817 7.03 7.05 6.8 6.96 -1.42% 0.72% 0% 14030 0.0969 54.81 6.91 0% 0 0% 0 0% 0 0% 0%
20230816 7.25 7.28 7 7.06 -2.62% -0.56% 0% 16159 0.1147 61.95 7.1 0% 0 0% 0 0% 0 0% 0%
20230815 7.49 7.57 7.21 7.25 -2.42% -1.63% 0% 15322 0.1129 61.15 7.37 0% 0 0% 0 0% 0 0% 0%
20230814 7.45 7.54 7.31 7.43 -0.8% 0.54% 0% 9849 0.0727 36.61 7.39 0% 0 0% 0 0% 0 0% 0%
20230811 7.65 7.72 7.4 7.49 -3.85% -0.93% 0% 20925 0.1582 67.29 7.56 0% 0 0% 0 0% 0 0% 0%
20230810 7.59 7.9 7.54 7.79 2.1% 0.13% 0% 26671 0.2075 75.53 7.78 0% 0 0% 0 0% 0 0% 0%
20230809 7.6 7.78 7.52 7.63 -0.39% 0.53% 0% 13639 0.1034 38.92 7.59 0% 0 0% 0 0% 0 0% 0%
20230808 7.8 7.96 7.57 7.66 -3.53% -0.52% 0% 38565 0.2967 132.24 7.7 0% 0 0% 0 0% 0 0% 0%
20230807 7.79 8.23 7.79 7.94 5.03% -1.12% 0% 58548 0.4701 220.67 8.03 0% 0 0% 0 0% 0 0% 0%
20230804 7.67 7.69 7.46 7.56 -1.18% 0.53% 0% 16539 0.1244 64.31 7.52 0% 0 0% 0 0% 0 0% 0%
20230803 7.66 7.96 7.45 7.65 0% -0.13% 0% 23292 0.1784 83.04 7.66 0% 0 0% 0 0% 0 0% 0%
20230802 7.59 7.67 7.41 7.65 -0.39% 1.32% 0% 14346 0.1082 48.54 7.55 0% 0 0% 0 0% 0 0% 0%
20230801 7.79 7.8 7.52 7.68 -4% 0.39% 0% 32909 0.2518 106.52 7.65 0% 0 0% 0 0% 0 0% 0%
20230731 7.26 8 7.21 8 13.31% 4.99% 0% 57256 0.436 168.42 7.62 0% 0 0% 0 0% 0 0% 0%
20230728 7.11 7.24 6.96 7.06 -1.94% -0.28% 0% 19364 0.137 55.56 7.08 0% 0 0% 0 0% 0 0% 0%
20230727 7.4 7.4 7.16 7.2 -2.83% -0.69% 0% 13741 0.0996 39.59 7.25 0% 0 0% 0 0% 0 0% 0%
20230726 7.33 7.46 7.18 7.41 2.35% 1.37% 0% 16696 0.1221 48.06 7.31 0% 0 0% 0 0% 0 0% 0%
20230725 7.39 7.5 7.15 7.24 0.28% -1.09% 0% 25075 0.1835 70.4 7.32 0% 0 0% 0 0% 0 0% 0%
20230724 7.55 7.61 7.2 7.22 -7.67% -1.63% 0% 37438 0.2749 108.67 7.34 0% 0 0% 0 0% 0 0% 0%
20230721 7.56 8.1 7.56 7.82 4.13% -0.64% 0% 43071 0.339 138 7.87 0% 0 0% 0 0% 0 0% 0%
20230720 7.45 8 7.4 7.51 2.88% -2.21% 0% 34021 0.2611 102.2 7.68 0% 0 0% 0 0% 0 0% 0%
20230719 7.3 7.5 7.16 7.3 -3.69% -0.27% 0% 33450 0.2447 104.26 7.32 0% 0 0% 0 0% 0 0% 0%
20230718 7.89 8.53 7.41 7.58 1.2% -5.01% 0% 59844 0.4776 218.97 7.98 0% 0 0% 0 0% 0 0% 0%
20230717 7.08 7.75 6.92 7.49 6.24% 0.67% 0% 42379 0.3153 181.57 7.44 0% 0 0% 0 0% 0 0% 0%
20230714 7.02 7.48 7.02 7.05 0% -2.62% 0% 25945 0.1878 130.06 7.24 0% 0 0% 0 0% 0 0% 0%
20230713 7.03 7.12 6.87 7.05 -0.98% 1.15% 0% 18436 0.1285 99.69 6.97 0% 0 0% 0 0% 0 0% 0%
20230712 6.89 7.17 6.87 7.12 3.64% 0.42% 0% 26913 0.1908 72.58 7.09 0% 0 0% 0 0% 0 0% 0%
20230711 7.08 7.1 6.86 6.87 -2.41% -0.58% 0% 15497 0.1071 106.04 6.91 0% 0 0% 0 0% 0 0% 0%
20230710 7.01 7.12 6.86 7.04 -1.54% 1.15% 0% 28894 0.2012 82.44 6.96 0% 0 0% 0 0% 0 0% 0%
20230707 6.45 7.5 6.37 7.15 11.72% 1.71% 0% 62279 0.4376 186 7.03 0% 0 0% 0 0% 0 0% 0%
20230706 6.35 6.47 6.34 6.4 -0.62% 0% 0% 8216 0.0525 163.84 6.4 0% 0 0% 0 0% 0 0% 0%
20230705 6.21 6.49 6.17 6.44 2.88% 1.42% 0% 12201 0.0774 43.65 6.35 0% 0 0% 0 0% 0 0% 0%
20230704 6.31 6.32 6.17 6.26 0.97% 0.81% 0% 5202 0.0323 148.31 6.21 0% 0 0% 0 0% 0 0% 0%
20230703 6.27 6.27 6.17 6.2 -0.16% 0% 0% 3414 0.0211 98.61 6.2 0% 0 0% 0 0% 0 0% 0%
20230630 6.2 6.28 6.15 6.21 -0.32% 0% 0% 5244 0.0325 133.57 6.21 0% 0 0% 0 0% 0 0% 0%
20230629 6.28 6.28 6.19 6.23 -0.95% 0% 0% 4390 0.0273 116.23 6.23 0% 0 0% 0 0% 0 0% 0%
20230628 6.27 6.31 6.25 6.29 0% 0% 0% 2026 0.0127 55.11 6.29 0% 0 0% 0 0% 0 0% 0%
20230627 6.28 6.31 6.25 6.29 0.16% 0.16% 0% 2594 0.0162 63.08 6.28 0% 0 0% 0 0% 0 0% 0%
20230626 6.29 6.3 6.2 6.28 -0.95% 0.64% 0% 4119 0.0257 96.52 6.24 0% 0 0% 0 0% 0 0% 0%
20230621 6.36 6.39 6.28 6.34 0.96% 0% 0% 2251 0.0142 45.78 6.34 0% 0 0% 0 0% 0 0% 0%
20230620 6.31 6.36 6.25 6.28 -0.79% -0.32% 0% 1975 0.0124 40.96 6.3 0% 0 0% 0 0% 0 0% 0%
20230619 6.39 6.45 6.32 6.33 -0.94% -0.31% 0% 2467 0.0156 48.92 6.35 0% 0 0% 0 0% 0 0% 0%
20230616 6.47 6.47 6.3 6.39 -0.47% 0.47% 0% 4637 0.0294 92.48 6.36 0% 0 0% 0 0% 0 0% 0%
20230615 6.43 6.46 6.33 6.42 -1.53% 0.47% 0% 8088 0.0516 163.45 6.39 0% 0 0% 0 0% 0 0% 0%
20230614 6.45 6.55 6.45 6.52 0.93% 0.31% 0% 3750 0.0243 81.73 6.5 0% 0 0% 0 0% 0 0% 0%
20230613 6.44 6.52 6.41 6.46 -0.15% -0.15% 0% 3640 0.0235 79.92 6.47 0% 0 0% 0 0% 0 0% 0%
20230612 6.45 6.58 6.41 6.47 1.25% -0.46% 0% 5970 0.0387 123.68 6.5 0% 0 0% 0 0% 0 0% 0%
20230609 6.46 6.51 6.32 6.39 -1.99% 0.16% 0% 3877 0.0247 79.98 6.38 0% 0 0% 0 0% 0 0% 0%
20230608 6.23 6.73 6.23 6.52 3.16% 0.93% 0% 10447 0.0675 219.79 6.46 0% 0 0% 0 0% 0 0% 0%
20230607 6.32 6.35 6.26 6.32 0.64% 0% 0% 1120 0.007 24.75 6.32 0% 0 0% 0 0% 0 0% 0%
20230606 6.36 6.41 6.22 6.28 -1.72% -0.32% 0% 4725 0.0297 97.63 6.3 0% 0 0% 0 0% 0 0% 0%
20230605 6.37 6.44 6.35 6.39 -0.31% -0.31% 0% 2237 0.0143 41.11 6.41 0% 0 0% 0 0% 0 0% 0%
20230602 6.4 6.42 6.36 6.41 0% 0.31% 0% 4072 0.026 64.19 6.39 0% 0 0% 0 0% 0 0% 0%
20230601 6.36 6.44 6.31 6.41 0.31% 0.79% 0% 5227 0.0332 25 6.36 0% 0 0% 0 0% 0 0% 0%
20230531 6.4 6.54 6.38 6.39 -0.16% -0.78% 0% 3305 0.0212 16.9 6.44 0% 0 0% 0 0% 0 0% 0%
20230530 6.51 6.57 6.5 6.55 0.31% 0% 0% 6454 0.0423 93.7 6.55 0% 0 0% 0 0% 0 0% 0%
20230529 6.68 6.68 6.51 6.53 -2.1% -0.61% 0% 5319 0.0349 77.67 6.57 0% 0 0% 0 0% 0 0% 0%
20230526 6.72 6.72 6.63 6.67 -0.74% 0.15% 0% 3506 0.0233 50.21 6.66 0% 0 0% 0 0% 0 0% 0%
20230525 6.72 6.77 6.6 6.72 -0.44% 0.3% 0% 6648 0.0445 78.75 6.7 0% 0 0% 0 0% 0 0% 0%
20230524 6.74 6.81 6.72 6.75 -0.59% 0% 0% 4161 0.028 42.31 6.75 0% 0 0% 0 0% 0 0% 0%
20230523 6.7 6.84 6.66 6.79 0.74% 0.3% 0% 10836 0.0734 94.39 6.77 0% 0 0% 0 0% 0 0% 0%
20230522 6.6 6.9 6.5 6.74 2.28% 0.15% 0% 10624 0.0715 81.62 6.73 0% 0 0% 0 0% 0 0% 0%
20230519 6.51 6.61 6.48 6.59 0.3% 0.46% 0% 6459 0.0423 43.06 6.56 0% 0 0% 0 0% 0 0% 0%
20230518 6.58 6.6 6.48 6.57 0% 0.31% 0% 6233 0.0408 36.85 6.55 0% 0 0% 0 0% 0 0% 0%
20230517 6.55 6.59 6.45 6.57 0.31% 0.77% 0% 6760 0.044 33.98 6.52 0% 0 0% 0 0% 0 0% 0%
20230516 6.65 6.66 6.51 6.55 -1.5% -0.3% 0% 5934 0.0389 29.2 6.57 0% 0 0% 0 0% 0 0% 0%
20230515 6.65 6.8 6.6 6.65 0% -0.6% 0% 7413 0.0496 34.56 6.69 0% 0 0% 0 0% 0 0% 0%
20230510 6.81 6.84 6.57 6.6 -3.65% -0.9% 0% 18453 0.1229 59.85 6.66 0% 0 0% 0 0% 0 0% 0%
20230509 6.99 7.19 6.84 6.85 -1.86% -2.28% 0% 19839 0.1391 94.19 7.01 0% 0 0% 0 0% 0 0% 0%
20230508 6.91 6.98 6.78 6.98 1.6% 1.31% 0% 19945 0.1373 96.17 6.89 0% 0 0% 0 0% 0 0% 0%
20230505 6.6 6.88 6.6 6.87 3.15% 0.88% 0% 25074 0.1708 117.02 6.81 0% 0 0% 0 0% 0 0% 0%
20230504 6.65 6.71 6.53 6.66 0% 0.45% 0% 26700 0.1771 131.59 6.63 0% 0 0% 0 0% 0 0% 0%
20230428 6.37 6.66 6.32 6.66 4.55% 2.62% 0% 25730 0.167 138.81 6.49 0% 0 0% 0 0% 0 0% 0%
20230427 6.39 6.58 6.27 6.37 1.92% -1.24% 0% 35425 0.2283 214.17 6.45 0% 0 0% 0 0% 0 0% 0%
20230426 6.33 6.36 6.17 6.25 -0.79% 0.16% 0% 12986 0.081 92.97 6.24 0% 0 0% 0 0% 0 0% 0%
20230425 6.25 6.39 6.1 6.3 1.61% 0.64% 0% 22671 0.1418 171.99 6.26 0% 0 0% 0 0% 0 0% 0%
20230424 6.05 6.21 5.96 6.2 2.65% 0.81% 0% 15757 0.0969 125.21 6.15 0% 0 0% 0 0% 0 0% 0%
20230421 5.91 6.24 5.91 6.04 1.51% -1.15% 0% 19398 0.1184 169.49 6.11 0% 0 0% 0 0% 0 0% 0%
20230420 6.17 6.17 5.94 5.95 -3.72% -1.49% 0% 15365 0.0927 151.58 6.04 0% 0 0% 0 0% 0 0% 0%
20230419 5.84 6.37 5.79 6.18 6% 0.65% 0% 28671 0.1759 303.51 6.14 0% 0 0% 0 0% 0 0% 0%
20230418 5.67 5.85 5.66 5.83 2.64% 0.87% 0% 10089 0.0582 127.9 5.78 0% 0 0% 0 0% 0 0% 0%
20230417 5.68 5.7 5.66 5.68 0.18% 0% 0% 6245 0.0354 66.12 5.68 0% 0 0% 0 0% 0 0% 0%
20230414 5.66 5.71 5.64 5.67 -0.18% 0.18% 0% 5465 0.0309 55.23 5.66 0% 0 0% 0 0% 0 0% 0%
20230413 5.74 5.74 5.66 5.68 -0.7% -0.18% 0% 5966 0.0339 56.8 5.69 0% 0 0% 0 0% 0 0% 0%
20230412 5.75 5.75 5.68 5.72 -0.87% 0% 0% 6045 0.0345 54.73 5.72 0% 0 0% 0 0% 0 0% 0%
20230411 5.87 5.88 5.69 5.77 -1.87% 0.35% 0% 16200 0.0931 130.22 5.75 0% 0 0% 0 0% 0 0% 0%
20230410 5.89 5.92 5.84 5.88 0.34% 0% 0% 3607 0.0212 31.62 5.88 0% 0 0% 0 0% 0 0% 0%
20230407 5.86 5.91 5.85 5.86 0% -0.17% 0% 5388 0.0316 45.02 5.87 0% 0 0% 0 0% 0 0% 0%
20230406 5.92 5.96 5.81 5.86 -1.51% -0.17% 0% 10398 0.061 86.21 5.87 0% 0 0% 0 0% 0 0% 0%
20230404 6 6.02 5.9 5.95 -1.16% -0.17% 0% 8675 0.0516 74.79 5.96 0% 0 0% 0 0% 0 0% 0%
20230403 5.97 6.05 5.9 6.02 0.84% 0.84% 0% 23221 0.1385 201.03 5.97 0% 0 0% 0 0% 0 0% 0%
20230331 5.97 6.05 5.95 5.97 0.34% -0.5% 0% 9927 0.0595 91.35 6 0% 0 0% 0 0% 0 0% 0%
20230330 6.07 6.09 5.95 5.95 -2.3% -1% 0% 11414 0.0685 103.5 6.01 0% 0 0% 0 0% 0 0% 0%
20230329 6.17 6.19 6.07 6.09 -1.3% -0.33% 0% 11032 0.0674 100.13 6.11 0% 0 0% 0 0% 0 0% 0%
20230328 6.11 6.27 6.1 6.17 1.31% -0.32% 0% 19250 0.1191 175.05 6.19 0% 0 0% 0 0% 0 0% 0%
20230327 6.06 6.18 6.06 6.09 0% -0.65% 0% 7900 0.0484 73.58 6.13 0% 0 0% 0 0% 0 0% 0%
20230324 6.16 6.16 6.07 6.09 -0.49% -0.16% 0% 8796 0.0536 80.51 6.1 0% 0 0% 0 0% 0 0% 0%
20230323 6.2 6.2 6.11 6.12 -0.65% -0.33% 0% 6034 0.037 11.42 6.14 0% 0 0% 0 0% 0 0% 0%
20230322 6.25 6.25 6.13 6.16 -0.48% -0.48% 0% 7043 0.0435 59 6.19 0% 0 0% 0 0% 0 0% 0%
20230321 6.18 6.24 6.11 6.19 0.81% 0.49% 0% 8130 0.0501 66.14 6.16 0% 0 0% 0 0% 0 0% 0%
20230320 6.36 6.39 6.12 6.14 -3.91% -0.97% 0% 16253 0.1008 122.09 6.2 0% 0 0% 0 0% 0 0% 0%
20230317 6.46 6.5 6.34 6.39 -0.78% 0% 0% 10770 0.0688 78.95 6.39 0% 0 0% 0 0% 0 0% 0%
20230316 6.52 6.6 6.42 6.44 -0.62% -1.53% 0% 12172 0.0795 91.62 6.54 0% 0 0% 0 0% 0 0% 0%
20230315 6.61 6.64 6.45 6.48 -1.97% -0.31% 0% 11454 0.0744 84.09 6.5 0% 0 0% 0 0% 0 0% 0%
20230314 6.52 6.66 6.43 6.61 1.69% 0.15% 0% 14553 0.096 107.46 6.6 0% 0 0% 0 0% 0 0% 0%
20230313 6.54 6.54 6.37 6.5 -0.31% 0.78% 0% 8277 0.0533 57.55 6.45 0% 0 0% 0 0% 0 0% 0%
20230310 6.65 6.65 6.38 6.52 -1.21% 0.15% 0% 14915 0.097 95.12 6.51 0% 0 0% 0 0% 0 0% 0%
20230309 6.68 6.71 6.58 6.6 -1.35% -0.45% 0% 9622 0.0638 59.55 6.63 0% 0 0% 0 0% 0 0% 0%
20230308 6.67 6.82 6.66 6.69 0% 0% 0% 9233 0.0617 53.41 6.69 0% 0 0% 0 0% 0 0% 0%
20230307 6.94 6.94 6.66 6.69 -3.6% -1.33% 0% 17460 0.1184 94.07 6.78 0% 0 0% 0 0% 0 0% 0%
20230306 6.63 6.95 6.63 6.94 4.52% 1.31% 0% 21294 0.1458 119.88 6.85 0% 0 0% 0 0% 0 0% 0%
20230303 6.76 6.76 6.55 6.64 -0.3% 0.15% 0% 9777 0.0647 55.34 6.63 0% 0 0% 0 0% 0 0% 0%
20230302 6.81 6.84 6.65 6.66 -2.63% -1.19% 0% 14223 0.0959 77.33 6.74 0% 0 0% 0 0% 0 0% 0%
20230301 6.9 6.9 6.78 6.84 -0.15% 0.15% 0% 12043 0.0822 63.5 6.83 0% 0 0% 0 0% 0 0% 0%
20230228 7.08 7.1 6.8 6.85 -3.25% -1.3% 0% 18460 0.128 91.21 6.94 0% 0 0% 0 0% 0 0% 0%
20230227 7.17 7.18 7.06 7.08 -1.39% -0.42% 0% 11846 0.0842 52.33 7.11 0% 0 0% 0 0% 0 0% 0%
20230224 7.23 7.36 7.07 7.18 -0.42% 0.14% 0% 18501 0.1326 70.84 7.17 0% 0 0% 0 0% 0 0% 0%
20230223 7.33 7.36 7.11 7.21 -1.23% -0.14% 0% 18528 0.1338 62.85 7.22 0% 0 0% 0 0% 0 0% 0%
20230222 7.06 7.38 7.04 7.3 5.04% 0.83% 0% 36174 0.2619 117.8 7.24 0% 0 0% 0 0% 0 0% 0%
20230221 7.04 7.04 6.88 6.95 -0.14% 0.14% 0% 10929 0.0758 33.81 6.94 0% 0 0% 0 0% 0 0% 0%
20230220 7.05 7.14 6.91 6.96 -1.56% -0.57% 0% 14094 0.0986 38.38 7 0% 0 0% 0 0% 0 0% 0%
20230217 7.08 7.21 7.02 7.07 0.71% -0.28% 0% 18901 0.134 50.58 7.09 0% 0 0% 0 0% 0 0% 0%
20230216 7.33 7.43 7.01 7.02 -3.17% -2.64% 0% 20582 0.1484 51.01 7.21 0% 0 0% 0 0% 0 0% 0%
20230215 7.5 7.54 7.15 7.25 -2.68% -0.41% 0% 27275 0.1986 59.24 7.28 0% 0 0% 0 0% 0 0% 0%
20230214 7.71 7.99 7.26 7.45 -4.85% -0.93% 0% 44388 0.3337 94.47 7.52 0% 0 0% 0 0% 0 0% 0%
20230213 7.56 8.16 7.56 7.83 4.4% -0.13% 0% 44210 0.3468 99.05 7.84 0% 0 0% 0 0% 0 0% 0%
20230210 7.17 7.96 7.11 7.5 3.31% -1.45% 0% 51431 0.3911 121.85 7.61 0% 0 0% 0 0% 0 0% 0%
20230209 7.1 7.54 7.09 7.26 -1.36% 0.14% 0% 31419 0.2277 80.08 7.25 0% 0 0% 0 0% 0 0% 0%
20230208 7.78 7.8 7.16 7.36 -3.16% -0.81% 0% 37927 0.2812 106.71 7.42 0% 0 0% 0 0% 0 0% 0%
20230207 6.8 7.66 6.76 7.6 11.76% 3.4% 0% 54905 0.4035 170.11 7.35 0% 0 0% 0 0% 0 0% 0%
20230206 6.8 6.91 6.61 6.8 -1.73% 1.04% 0% 26601 0.179 90.32 6.73 0% 0 0% 0 0% 0 0% 0%
20230203 6.83 7.25 6.68 6.92 -1.42% -0.29% 0% 56743 0.394 216.39 6.94 0% 0 0% 0 0% 0 0% 0%
20230202 6.65 7.29 6.51 7.02 10.9% 3.08% 0% 86901 0.5919 409.59 6.81 0% 0 0% 0 0% 0 0% 0%
20230201 6.05 6.49 6.03 6.33 4.63% 1.28% 0% 60319 0.3768 434.18 6.25 0% 0 0% 0 0% 0 0% 0%
20230131 5.68 6.1 5.67 6.05 6.14% 1.68% 0% 50467 0.3003 595.63 5.95 0% 0 0% 0 0% 0 0% 0%
20230130 5.64 5.72 5.61 5.7 1.97% 0.71% 0% 9837 0.0556 260.64 5.66 0% 0 0% 0 0% 0 0% 0%
20230120 5.55 5.59 5.54 5.59 0.72% 0.36% 0% 4409 0.0245 129.42 5.57 0% 0 0% 0 0% 0 0% 0%
20230119 5.54 5.57 5.54 5.55 0.18% -0.18% 0% 3580 0.0198 13.7 5.56 0% 0 0% 0 0% 0 0% 0%
20230118 5.56 5.57 5.54 5.54 -0.36% -0.36% 0% 3228 0.0179 89.81 5.56 0% 0 0% 0 0% 0 0% 0%
20230117 5.56 5.58 5.55 5.56 -0.36% 0% 0% 2489 0.0138 60.37 5.56 0% 0 0% 0 0% 0 0% 0%
20230116 5.56 5.59 5.55 5.58 0.36% 0.18% 0% 3279 0.0182 69.9 5.57 0% 0 0% 0 0% 0 0% 0%
20230113 5.57 5.58 5.53 5.56 0.36% 0.18% 0% 3334 0.0184 66.42 5.55 0% 0 0% 0 0% 0 0% 0%
20230112 5.55 5.56 5.52 5.54 0% 0% 0% 2777 0.0153 48.9 5.54 0% 0 0% 0 0% 0 0% 0%
20230111 5.55 5.57 5.54 5.54 -0.36% -0.18% 0% 2688 0.0149 39.14 5.55 0% 0 0% 0 0% 0 0% 0%
20230110 5.56 5.57 5.53 5.56 0.18% 0.18% 0% 2159 0.0119 21.9 5.55 0% 0 0% 0 0% 0 0% 0%
20230109 5.59 5.6 5.55 5.55 -0.36% -0.36% 0% 5696 0.0317 50.41 5.57 0% 0 0% 0 0% 0 0% 0%
20230106 5.57 5.59 5.55 5.57 -0.36% 0% 0% 3658 0.0203 32.63 5.57 0% 0 0% 0 0% 0 0% 0%
20230105 5.6 5.6 5.55 5.59 -0.18% 0.36% 0% 6086 0.0338 51.5 5.57 0% 0 0% 0 0% 0 0% 0%
20230104 5.6 5.64 5.56 5.6 -0.88% 0% 0% 8474 0.0474 66.25 5.6 0% 0 0% 0 0% 0 0% 0%
20230103 5.62 5.65 5.53 5.65 0.71% 1.25% 0% 8199 0.0457 66.22 5.58 0% 0 0% 0 0% 0 0% 0%
20221230 5.65 5.65 5.59 5.61 -0.36% -0.18% 0% 6183 0.0347 11.09 5.62 0% 0 0% 0 0% 0 0% 0%
20221229 5.69 5.72 5.61 5.63 -1.05% -0.53% 0% 9532 0.0539 73.39 5.66 0% 0 0% 0 0% 0 0% 0%
20221228 5.8 5.81 5.69 5.69 -3.89% -0.7% 0% 14483 0.0829 113.33 5.73 0% 0 0% 0 0% 0 0% 0%
20221227 5.7 5.95 5.62 5.92 3.14% 2.07% 0% 30610 0.1774 248 5.8 0% 0 0% 0 0% 0 0% 0%
20221226 5.75 5.92 5.7 5.74 2.32% -0.86% 0% 16836 0.0975 157.44 5.79 0% 0 0% 0 0% 0 0% 0%
20221223 5.59 5.66 5.55 5.61 -0.18% 0% 0% 4463 0.025 38.28 5.61 0% 0 0% 0 0% 0 0% 0%
20221222 5.7 5.77 5.62 5.62 -1.23% -1.23% 0% 9462 0.0538 76.3 5.69 0% 0 0% 0 0% 0 0% 0%
20221221 5.53 5.76 5.52 5.69 2.34% -0.18% 0% 16275 0.0927 100.65 5.7 0% 0 0% 0 0% 0 0% 0%
20221220 5.53 5.58 5.53 5.56 0.72% 0.18% 0% 3877 0.0215 11.67 5.55 0% 0 0% 0 0% 0 0% 0%
20221219 5.66 5.66 5.48 5.52 -2.65% -0.54% 0% 14511 0.0805 39.77 5.55 0% 0 0% 0 0% 0 0% 0%
20221216 5.73 5.73 5.66 5.67 -1.05% -0.35% 0% 7536 0.0428 19.66 5.69 0% 0 0% 0 0% 0 0% 0%
20221215 5.7 5.76 5.68 5.73 0.17% 0.17% 0% 8883 0.0508 20.93 5.72 0% 0 0% 0 0% 0 0% 0%
20221214 5.7 5.77 5.68 5.72 0.53% 0.35% 0% 11721 0.0668 8.6 5.7 0% 0 0% 0 0% 0 0% 0%
20221213 5.72 5.79 5.67 5.69 -0.7% -0.52% 0% 14137 0.0809 25.54 5.72 0% 0 0% 0 0% 0 0% 0%
20221212 5.62 5.8 5.62 5.73 1.78% -0.17% 0% 22824 0.1309 34.82 5.74 0% 0 0% 0 0% 0 0% 0%
20221209 5.63 5.68 5.58 5.63 0% 0% 0% 13745 0.0773 16.9 5.63 0% 0 0% 0 0% 0 0% 0%
20221208 5.71 5.78 5.61 5.63 -3.76% -0.88% 0% 47632 0.2703 41.76 5.68 0% 0 0% 0 0% 0 0% 0%
20221207 5.99 6 5.71 5.85 -2.5% -0.68% 0% 172422 1.0148 99.06 5.89 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