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. 831167
    4. 返回上一页 刷新
股票代码（例：bj831167）       272条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 9.2 9.28 9.17 9.26 -0.11% 0.43% 0% 228 0.0021 47.13 9.22 0% 0 0% 0 0% 0 0% 0%
20230927 9.41 9.41 9.15 9.27 0% 0.65% 0% 219 0.002 47.6 9.21 0% 0 0% 0 0% 0 0% 0%
20230926 9.21 9.27 9.21 9.27 -0.75% 0% 0% 15 0.0001 2.43 9.27 0% 0 0% 0 0% 0 0% 0%
20230925 9.34 9.34 9.25 9.34 -0.43% 0.32% 0% 29 0.0002 4.48 9.31 0% 0 0% 0 0% 0 0% 0%
20230922 9.4 9.4 9.31 9.38 1.41% 0.21% 0% 25 0.0002 4.37 9.36 0% 0 0% 0 0% 0 0% 0%
20230921 9.3 9.37 9.25 9.25 -0.43% -0.43% 0% 84 0.0007 13.1 9.29 0% 0 0% 0 0% 0 0% 0%
20230920 9.23 9.29 9.22 9.29 0.32% 0.32% 0% 35 0.0003 4.8 9.26 0% 0 0% 0 0% 0 0% 0%
20230919 9.28 9.41 9.2 9.26 -1.38% 0% 0% 341 0.0031 44.74 9.26 0% 0 0% 0 0% 0 0% 0%
20230918 9.45 9.45 9.29 9.39 0.21% 0.21% 0% 54 0.0005 6.46 9.37 0% 0 0% 0 0% 0 0% 0%
20230915 9.4 9.4 9.2 9.37 -0.64% 0.43% 0% 159 0.0014 13.2 9.33 0% 0 0% 0 0% 0 0% 0%
20230914 9.44 9.44 9.35 9.43 -0.95% 1.29% 0% 48 0.0004 3.31 9.31 0% 0 0% 0 0% 0 0% 0%
20230913 9.59 9.59 9.38 9.52 0.11% 1.49% 0% 89 0.0008 6.31 9.38 0% 0 0% 0 0% 0 0% 0%
20230912 9.49 9.55 9.42 9.51 0.21% -0.21% 0% 66 0.0006 4.46 9.53 0% 0 0% 0 0% 0 0% 0%
20230911 9.47 9.6 9.46 9.49 0.32% 0.21% 0% 125 0.0011 8.15 9.47 0% 0 0% 0 0% 0 0% 0%
20230908 9.5 9.65 9.43 9.46 -1.25% 0.11% 0% 192 0.0018 12.43 9.45 0% 0 0% 0 0% 0 0% 0%
20230907 9.54 9.75 9.53 9.58 -0.62% -1.03% 0% 244 0.0023 15.82 9.68 0% 0 0% 0 0% 0 0% 0%
20230906 9.65 9.65 9.54 9.64 -0.52% 0.52% 0% 127 0.0012 8.24 9.59 0% 0 0% 0 0% 0 0% 0%
20230905 9.85 9.9 9.58 9.69 -0.31% 0.41% 0% 687 0.0066 46.79 9.65 0% 0 0% 0 0% 0 0% 0%
20230904 9.6 9.85 9.5 9.72 4.18% -0.31% 0% 1931 0.0188 141.67 9.75 0% 0 0% 0 0% 0 0% 0%
20230901 9.19 9.34 9.18 9.33 0.86% 0.32% 0% 115 0.001 9.44 9.3 0% 0 0% 0 0% 0 0% 0%
20230831 9.12 9.27 9.12 9.25 -0.43% 2.32% 0% 28 0.0002 2.08 9.04 0% 0 0% 0 0% 0 0% 0%
20230830 9.2 9.33 9.11 9.29 1.2% 0.54% 0% 95 0.0008 8.71 9.24 0% 0 0% 0 0% 0 0% 0%
20230829 9.1 9.33 9.1 9.18 0.88% -0.11% 0% 97 0.0008 0.4 9.19 0% 0 0% 0 0% 0 0% 0%
20230828 9.58 9.63 9.1 9.1 -0.33% -1.83% 0% 633 0.0058 3.37 9.27 0% 0 0% 0 0% 0 0% 0%
20230825 9.53 9.53 9.03 9.13 -4.2% -2.56% 0% 293 0.0027 33.49 9.37 0% 0 0% 0 0% 0 0% 0%
20230824 9.6 9.75 9.53 9.53 -0.94% -1.04% 0% 112 0.001 12.01 9.63 0% 0 0% 0 0% 0 0% 0%
20230823 9.56 9.64 9.54 9.62 -0.1% 0.31% 0% 71 0.0006 7.07 9.59 0% 0 0% 0 0% 0 0% 0%
20230822 9.66 9.66 9.57 9.63 -0.93% 0% 0% 142 0.0013 12.23 9.63 0% 0 0% 0 0% 0 0% 0%
20230821 9.63 9.72 9.63 9.72 0% -3.86% 0% 9 0 0 10.11 0% 0 0% 0 0% 0 0% 0%
20230818 9.66 9.72 9.61 9.72 0.41% 0.83% 0% 66 0.0006 4.71 9.64 0% 0 0% 0 0% 0 0% 0%
20230817 9.64 9.7 9.61 9.68 -0.51% 0.83% 0% 120 0.0011 8.65 9.6 0% 0 0% 0 0% 0 0% 0%
20230816 9.64 9.73 9.64 9.73 -0.1% 0% 0% 15 0.0001 0.72 9.73 0% 0 0% 0 0% 0 0% 0%
20230815 9.67 9.78 9.65 9.74 -0.2% 0.72% 0% 146 0.0014 9.48 9.67 0% 0 0% 0 0% 0 0% 0%
20230814 9.77 9.78 9.7 9.76 -0.1% -0.1% 0% 135 0.0013 8.2 9.77 0% 0 0% 0 0% 0 0% 0%
20230811 9.78 9.78 9.71 9.77 -0.2% 0.1% 0% 127 0.0012 7.09 9.76 0% 0 0% 0 0% 0 0% 0%
20230810 9.8 9.8 9.72 9.79 -0.31% 0.31% 0% 33 0.0003 0.64 9.76 0% 0 0% 0 0% 0 0% 0%
20230809 9.61 9.85 9.61 9.82 0.41% 0% 0% 952 0.0093 20.01 9.82 0% 0 0% 0 0% 0 0% 0%
20230808 9.79 9.79 9.69 9.78 0.1% 0.62% 0% 60 0.0005 3.14 9.72 0% 0 0% 0 0% 0 0% 0%
20230807 9.75 9.9 9.68 9.77 0.21% -0.1% 0% 328 0.0032 22.92 9.78 0% 0 0% 0 0% 0 0% 0%
20230804 9.74 9.79 9.71 9.75 0.41% -0.31% 0% 205 0.002 14.97 9.78 0% 0 0% 0 0% 0 0% 0%
20230803 9.67 9.71 9.62 9.71 0.52% 0.73% 0% 449 0.0043 31.1 9.64 0% 0 0% 0 0% 0 0% 0%
20230802 9.69 9.74 9.65 9.66 -0.82% -0.31% 0% 201 0.0019 13.53 9.69 0% 0 0% 0 0% 0 0% 0%
20230801 9.72 9.79 9.62 9.74 0.21% 0.1% 0% 584 0.0056 40.51 9.73 0% 0 0% 0 0% 0 0% 0%
20230731 9.75 9.76 9.68 9.72 -0.21% 0% 0% 559 0.0054 37.8 9.72 0% 0 0% 0 0% 0 0% 0%
20230728 9.75 9.77 9.68 9.74 0.62% 0.21% 0% 523 0.005 35.18 9.72 0% 0 0% 0 0% 0 0% 0%
20230727 9.68 9.8 9.67 9.68 -0.92% -0.51% 0% 265 0.0025 19.22 9.73 0% 0 0% 0 0% 0 0% 0%
20230726 9.8 9.8 9.67 9.77 0.31% 0.51% 0% 109 0.001 7.39 9.72 0% 0 0% 0 0% 0 0% 0%
20230725 9.75 9.75 9.62 9.74 0.41% 0.52% 0% 104 0.001 6.88 9.69 0% 0 0% 0 0% 0 0% 0%
20230724 9.66 9.7 9.63 9.7 -0.51% 0.31% 0% 295 0.0028 18.34 9.67 0% 0 0% 0 0% 0 0% 0%
20230721 9.69 9.75 9.64 9.75 -0.41% 0.93% 0% 591 0.0057 35.45 9.66 0% 0 0% 0 0% 0 0% 0%
20230720 9.84 9.84 9.69 9.79 -0.1% 0.41% 0% 556 0.0054 32.32 9.75 0% 0 0% 0 0% 0 0% 0%
20230719 9.7 9.83 9.7 9.8 0.2% 0.31% 0% 210 0.002 12.32 9.77 0% 0 0% 0 0% 0 0% 0%
20230718 9.78 9.83 9.74 9.78 -0.1% 0% 0% 639 0.0062 34.63 9.78 0% 0 0% 0 0% 0 0% 0%
20230717 9.79 9.8 9.73 9.79 0.41% 0.1% 0% 678 0.0066 39.96 9.78 0% 0 0% 0 0% 0 0% 0%
20230714 9.65 9.87 9.65 9.75 1.25% 0.1% 0% 482 0.0046 28.85 9.74 0% 0 0% 0 0% 0 0% 0%
20230713 9.55 9.7 9.55 9.63 0.73% 0.52% 0% 366 0.0035 21.55 9.58 0% 0 0% 0 0% 0 0% 0%
20230712 9.59 9.68 9.56 9.56 -1.24% -0.1% 0% 1179 0.0112 28.07 9.57 0% 0 0% 0 0% 0 0% 0%
20230711 9.58 9.7 9.58 9.68 0.21% 0.52% 0% 567 0.0054 31.63 9.63 0% 0 0% 0 0% 0 0% 0%
20230710 9.61 9.68 9.55 9.66 0.63% 0.52% 0% 314 0.003 8.23 9.61 0% 0 0% 0 0% 0 0% 0%
20230707 9.8 9.8 9.59 9.6 -2.04% -0.52% 0% 731 0.007 19.43 9.65 0% 0 0% 0 0% 0 0% 0%
20230706 9.77 9.85 9.76 9.8 0.1% 0.2% 0% 229 0.0022 9.67 9.78 0% 0 0% 0 0% 0 0% 0%
20230705 9.71 9.79 9.67 9.79 1.03% 0.31% 0% 2042 0.0199 51.43 9.76 0% 0 0% 0 0% 0 0% 0%
20230704 9.63 9.71 9.63 9.69 -0.1% 0.21% 0% 129 0.0012 5.19 9.67 0% 0 0% 0 0% 0 0% 0%
20230703 9.74 9.75 9.65 9.7 -0.1% 0% 0% 149 0.0014 5.73 9.7 0% 0 0% 0 0% 0 0% 0%
20230630 9.63 9.77 9.63 9.71 -0.31% 0.31% 0% 338 0.0032 12.83 9.68 0% 0 0% 0 0% 0 0% 0%
20230629 9.57 9.85 9.57 9.74 1.46% 0.1% 0% 473 0.0046 18.8 9.73 0% 0 0% 0 0% 0 0% 0%
20230628 9.61 9.62 9.6 9.6 -0.62% 0.42% 0% 81 0.0007 2.96 9.56 0% 0 0% 0 0% 0 0% 0%
20230627 9.61 9.77 9.61 9.66 -0.92% 0.52% 0% 298 0.0028 12 9.61 0% 0 0% 0 0% 0 0% 0%
20230626 9.9 9.9 9.64 9.75 -0.2% 0.72% 0% 168 0.0016 6.19 9.68 0% 0 0% 0 0% 0 0% 0%
20230621 9.8 9.82 9.65 9.77 0.51% 0% 0% 367 0.0035 15.83 9.77 0% 0 0% 0 0% 0 0% 0%
20230620 9.73 9.84 9.62 9.72 -1.22% -0.21% 0% 346 0.0033 16.58 9.74 0% 0 0% 0 0% 0 0% 0%
20230619 9.7 9.9 9.7 9.84 0.61% 0.51% 0% 248 0.0024 12.67 9.79 0% 0 0% 0 0% 0 0% 0%
20230616 9.82 9.89 9.68 9.78 0.82% -0.41% 0% 1282 0.0125 69.65 9.82 0% 0 0% 0 0% 0 0% 0%
20230615 9.77 9.77 9.65 9.7 -0.1% 0.21% 0% 447 0.0043 25.13 9.68 0% 0 0% 0 0% 0 0% 0%
20230614 9.75 9.78 9.65 9.71 0.31% 0.31% 0% 349 0.0033 19.1 9.68 0% 0 0% 0 0% 0 0% 0%
20230613 9.6 9.78 9.6 9.68 0.52% 0.1% 0% 111 0.001 5.02 9.67 0% 0 0% 0 0% 0 0% 0%
20230612 9.65 9.8 9.6 9.63 -1.23% -0.1% 0% 361 0.0034 15.82 9.64 0% 0 0% 0 0% 0 0% 0%
20230609 9.58 9.97 9.58 9.75 1.88% -0.2% 0% 1934 0.0188 85.4 9.77 0% 0 0% 0 0% 0 0% 0%
20230608 9.57 9.72 9.57 9.57 -0.21% -0.42% 0% 257 0.0024 11.6 9.61 0% 0 0% 0 0% 0 0% 0%
20230607 9.62 9.69 9.56 9.59 -0.31% -0.1% 0% 965 0.0092 41.51 9.6 0% 0 0% 0 0% 0 0% 0%
20230606 9.66 9.69 9.62 9.62 0.1% -0.21% 0% 575 0.0055 23.2 9.64 0% 0 0% 0 0% 0 0% 0%
20230605 9.69 9.69 9.61 9.61 -0.1% -0.41% 0% 931 0.0089 36.28 9.65 0% 0 0% 0 0% 0 0% 0%
20230602 9.54 9.68 9.5 9.62 0.1% 0.31% 0% 589 0.0056 22.09 9.59 0% 0 0% 0 0% 0 0% 0%
20230601 9.5 9.65 9.5 9.61 -0.31% 0.31% 0% 593 0.0056 14.89 9.58 0% 0 0% 0 0% 0 0% 0%
20230531 9.47 9.68 9.47 9.64 0.84% 0.42% 0% 846 0.0081 21.7 9.6 0% 0 0% 0 0% 0 0% 0%
20230530 9.46 9.67 9.46 9.56 -0.21% -0.31% 0% 1373 0.0131 59.72 9.59 0% 0 0% 0 0% 0 0% 0%
20230529 9.69 9.69 9.5 9.58 -0.83% 0.21% 0% 499 0.0047 23.31 9.56 0% 0 0% 0 0% 0 0% 0%
20230526 9.56 9.78 9.51 9.66 1.05% 0% 0% 1268 0.0122 62.16 9.66 0% 0 0% 0 0% 0 0% 0%
20230525 9.57 9.64 9.51 9.56 -0.1% -0.1% 0% 754 0.0072 37.36 9.57 0% 0 0% 0 0% 0 0% 0%
20230524 9.54 9.6 9.39 9.57 0.95% 0.53% 0% 592 0.0056 25.36 9.52 0% 0 0% 0 0% 0 0% 0%
20230523 9.31 9.55 9.31 9.48 0.85% 0.32% 0% 780 0.0073 32.07 9.45 0% 0 0% 0 0% 0 0% 0%
20230522 9.34 9.45 9.28 9.4 0.86% 0.21% 0% 1288 0.012 54.09 9.38 0% 0 0% 0 0% 0 0% 0%
20230519 9.27 9.32 9.26 9.32 0.32% 0.65% 0% 77 0.0007 3.17 9.26 0% 0 0% 0 0% 0 0% 0%
20230518 9.27 9.39 9.27 9.29 -0.85% 0.11% 0% 123 0.0011 4.64 9.28 0% 0 0% 0 0% 0 0% 0%
20230517 9.4 9.4 9.26 9.37 0% 1.52% 0% 61 0.0005 2.07 9.23 0% 0 0% 0 0% 0 0% 0%
20230516 9.42 9.42 9.26 9.37 -0.21% 0.32% 0% 322 0.003 11.8 9.34 0% 0 0% 0 0% 0 0% 0%
20230515 9.39 9.42 9.3 9.39 0.11% 0.43% 0% 387 0.0036 12.82 9.35 0% 0 0% 0 0% 0 0% 0%
20230510 9.41 9.48 9.26 9.38 1.08% 0.11% 0% 1326 0.0124 27.45 9.37 0% 0 0% 0 0% 0 0% 0%
20230509 9.4 9.41 9.22 9.28 -1.17% -0.64% 0% 800 0.0074 25.05 9.34 0% 0 0% 0 0% 0 0% 0%
20230508 9.1 9.45 8.95 9.39 3.87% 0.86% 0% 1360 0.0126 44.82 9.31 0% 0 0% 0 0% 0 0% 0%
20230505 8.96 9.06 8.81 9.04 1.8% 0.78% 0% 582 0.0052 18.07 8.97 0% 0 0% 0 0% 0 0% 0%
20230504 8.79 8.88 8.76 8.88 -0.11% 0.45% 0% 277 0.0024 7.7 8.84 0% 0 0% 0 0% 0 0% 0%
20230428 8.76 8.95 8.7 8.89 1.48% 1.25% 0% 381 0.0033 10.4 8.78 0% 0 0% 0 0% 0 0% 0%
20230427 8.79 8.89 8.76 8.76 -0.34% -0.9% 0% 152 0.0013 3.88 8.84 0% 0 0% 0 0% 0 0% 0%
20230426 8.73 8.85 8.73 8.79 0.57% 0% 0% 597 0.0052 15.16 8.79 0% 0 0% 0 0% 0 0% 0%
20230425 8.85 9 8.72 8.74 -1.35% -0.68% 0% 670 0.0058 17.09 8.8 0% 0 0% 0 0% 0 0% 0%
20230424 8.84 8.9 8.84 8.86 -0.45% -0.11% 0% 203 0.0018 5.42 8.87 0% 0 0% 0 0% 0 0% 0%
20230421 9.01 9.05 8.83 8.9 -1.66% 0% 0% 463 0.0041 12.79 8.9 0% 0 0% 0 0% 0 0% 0%
20230420 9.05 9.13 9.01 9.05 -0.66% -0.44% 0% 429 0.0038 12.43 9.09 0% 0 0% 0 0% 0 0% 0%
20230419 9.14 9.19 9.1 9.11 -0.33% -0.33% 0% 136 0.0012 4.12 9.14 0% 0 0% 0 0% 0 0% 0%
20230418 9.19 9.25 9.11 9.14 -0.65% -0.54% 0% 191 0.0017 6.15 9.19 0% 0 0% 0 0% 0 0% 0%
20230417 9.22 9.31 8.7 9.2 -0.22% 1.1% 0% 484 0.0044 16.68 9.1 0% 0 0% 0 0% 0 0% 0%
20230414 9.22 9.34 9.21 9.22 -0.54% 0% 0% 432 0.0039 14.74 9.22 0% 0 0% 0 0% 0 0% 0%
20230413 9.32 9.32 9.23 9.27 -0.54% 0.11% 0% 395 0.0036 14.59 9.26 0% 0 0% 0 0% 0 0% 0%
20230412 9.3 9.43 9.3 9.32 0% 0% 0% 173 0.0016 6.35 9.32 0% 0 0% 0 0% 0 0% 0%
20230411 9.3 9.63 9.3 9.32 0% -0.32% 0% 299 0.0027 9.19 9.35 0% 0 0% 0 0% 0 0% 0%
20230410 9.32 9.36 9.3 9.32 -1.06% -0.21% 0% 254 0.0023 7.77 9.34 0% 0 0% 0 0% 0 0% 0%
20230407 9.29 9.55 9.27 9.42 1.51% -0.21% 0% 1265 0.0119 32.1 9.44 0% 0 0% 0 0% 0 0% 0%
20230406 9.24 9.29 9.19 9.28 0.11% 0.65% 0% 623 0.0057 14.81 9.22 0% 0 0% 0 0% 0 0% 0%
20230404 9.23 9.28 9.23 9.27 -0.54% 0% 0% 165 0.0015 3.81 9.27 0% 0 0% 0 0% 0 0% 0%
20230403 9.24 9.34 9.24 9.32 -0.21% 0.32% 0% 214 0.0019 4.89 9.29 0% 0 0% 0 0% 0 0% 0%
20230331 9.26 9.35 9.25 9.34 0.21% 0.54% 0% 212 0.0019 4.94 9.29 0% 0 0% 0 0% 0 0% 0%
20230330 9.35 9.35 9.25 9.32 -0.53% 0.43% 0% 200 0.0018 4.63 9.28 0% 0 0% 0 0% 0 0% 0%
20230329 9.4 9.4 9.33 9.37 -0.32% 0.11% 0% 322 0.003 7.65 9.36 0% 0 0% 0 0% 0 0% 0%
20230328 9.42 9.45 9.4 9.4 -0.53% -0.21% 0% 229 0.0021 5.42 9.42 0% 0 0% 0 0% 0 0% 0%
20230327 9.4 9.59 9.4 9.45 -0.84% -0.84% 0% 47 0.0004 1.14 9.53 0% 0 0% 0 0% 0 0% 0%
20230324 9.4 9.53 9.4 9.53 0.42% 0.11% 0% 551 0.0052 14.37 9.52 0% 0 0% 0 0% 0 0% 0%
20230323 9.53 9.55 9.46 9.49 -0.21% 0.21% 0% 118 0.0011 1.19 9.47 0% 0 0% 0 0% 0 0% 0%
20230322 9.52 9.52 9.43 9.51 -0.11% 0.11% 0% 282 0.0026 8.96 9.5 0% 0 0% 0 0% 0 0% 0%
20230321 9.45 9.56 9.45 9.52 0% 0.53% 0% 348 0.0032 11.1 9.47 0% 0 0% 0 0% 0 0% 0%
20230320 9.68 9.68 9.43 9.52 0% -0.52% 0% 268 0.0025 8.25 9.57 0% 0 0% 0 0% 0 0% 0%
20230317 9.45 9.64 9.4 9.52 0.21% -0.21% 0% 837 0.0079 25.59 9.54 0% 0 0% 0 0% 0 0% 0%
20230316 9.42 9.53 9.42 9.5 -0.31% 0.53% 0% 252 0.0023 7.45 9.45 0% 0 0% 0 0% 0 0% 0%
20230315 9.38 9.56 9.38 9.53 0.53% 0.63% 0% 279 0.0026 7.94 9.47 0% 0 0% 0 0% 0 0% 0%
20230314 9.35 9.54 9.35 9.48 0.21% 0.21% 0% 638 0.006 17.61 9.46 0% 0 0% 0 0% 0 0% 0%
20230313 9.3 9.56 9.3 9.46 0.75% 0.32% 0% 240 0.0022 6.16 9.43 0% 0 0% 0 0% 0 0% 0%
20230310 9.36 9.47 9.34 9.39 -0.21% -0.32% 0% 557 0.0052 14.57 9.42 0% 0 0% 0 0% 0 0% 0%
20230309 9.35 9.43 9.34 9.41 0.11% 0% 0% 592 0.0055 15.3 9.41 0% 0 0% 0 0% 0 0% 0%
20230308 9.27 9.4 9.27 9.4 1.18% 0.53% 0% 662 0.0061 16.96 9.35 0% 0 0% 0 0% 0 0% 0%
20230307 9.34 9.39 9.29 9.29 -1.28% -0.11% 0% 267 0.0024 6.29 9.3 0% 0 0% 0 0% 0 0% 0%
20230306 9.5 9.5 9.26 9.41 -0.84% 0.64% 0% 900 0.0084 21.71 9.35 0% 0 0% 0 0% 0 0% 0%
20230303 9.72 9.72 9.46 9.49 -0.21% 0.11% 0% 159 0.0015 3.78 9.48 0% 0 0% 0 0% 0 0% 0%
20230302 9.48 9.55 9.42 9.51 0% 0.53% 0% 337 0.0031 7.43 9.46 0% 0 0% 0 0% 0 0% 0%
20230301 9.58 9.58 9.45 9.51 0.32% 0.32% 0% 220 0.002 4.2 9.48 0% 0 0% 0 0% 0 0% 0%
20230228 9.48 9.5 9.45 9.48 0.21% 0.21% 0% 209 0.0019 3.67 9.46 0% 0 0% 0 0% 0 0% 0%
20230227 9.59 9.59 9.43 9.46 -0.32% -0.11% 0% 62 0.0005 0.97 9.47 0% 0 0% 0 0% 0 0% 0%
20230224 9.46 9.59 9.46 9.49 -1.04% -0.21% 0% 188 0.0017 3.22 9.51 0% 0 0% 0 0% 0 0% 0%
20230223 9.5 9.59 9.5 9.59 0% 0.84% 0% 146 0.0013 2.41 9.51 0% 0 0% 0 0% 0 0% 0%
20230222 9.55 9.59 9.51 9.59 0.42% 0.63% 0% 408 0.0038 6.68 9.53 0% 0 0% 0 0% 0 0% 0%
20230221 9.63 9.63 9.53 9.55 -0.31% -0.42% 0% 421 0.004 7.53 9.59 0% 0 0% 0 0% 0 0% 0%
20230220 9.49 9.58 9.45 9.58 0.74% 0.84% 0% 294 0.0027 5.26 9.5 0% 0 0% 0 0% 0 0% 0%
20230217 9.53 9.68 9.5 9.51 0% -0.21% 0% 116 0.0011 2.18 9.53 0% 0 0% 0 0% 0 0% 0%
20230216 9.71 9.71 9.5 9.51 -1.96% -0.94% 0% 1192 0.0114 23.11 9.6 0% 0 0% 0 0% 0 0% 0%
20230215 9.72 9.78 9.68 9.7 -0.1% 0% 0% 122 0.0011 2.57 9.7 0% 0 0% 0 0% 0 0% 0%
20230214 9.83 9.83 9.66 9.71 -0.61% 0% 0% 436 0.0042 9.74 9.71 0% 0 0% 0 0% 0 0% 0%
20230213 9.83 9.83 9.75 9.77 0.51% -0.2% 0% 566 0.0055 11.35 9.79 0% 0 0% 0 0% 0 0% 0%
20230210 9.72 9.76 9.71 9.72 0% -0.21% 0% 405 0.0039 8.81 9.74 0% 0 0% 0 0% 0 0% 0%
20230209 9.6 9.75 9.6 9.72 0.62% 0.1% 0% 584 0.0056 13.52 9.71 0% 0 0% 0 0% 0 0% 0%
20230208 9.58 9.72 9.58 9.66 0.21% -0.21% 0% 283 0.0027 7.45 9.68 0% 0 0% 0 0% 0 0% 0%
20230207 9.7 9.8 9.56 9.64 0.31% 0.31% 0% 427 0.0041 11.57 9.61 0% 0 0% 0 0% 0 0% 0%
20230206 9.89 9.89 9.58 9.61 -1.54% -0.62% 0% 872 0.0084 25.08 9.67 0% 0 0% 0 0% 0 0% 0%
20230203 9.68 9.87 9.68 9.76 0.41% 0.21% 0% 1028 0.01 31.57 9.74 0% 0 0% 0 0% 0 0% 0%
20230202 9.8 9.8 9.68 9.72 -0.82% 0.1% 0% 1100 0.0106 36.91 9.71 0% 0 0% 0 0% 0 0% 0%
20230201 9.76 9.99 9.75 9.8 1.34% -0.51% 0% 3845 0.0378 146.93 9.85 0% 0 0% 0 0% 0 0% 0%
20230131 9.18 9.74 9.18 9.67 4.65% 1.36% 0% 2533 0.0241 127.57 9.54 0% 0 0% 0 0% 0 0% 0%
20230130 9.25 9.26 9.11 9.24 0.65% 0.43% 0% 488 0.0044 39.73 9.2 0% 0 0% 0 0% 0 0% 0%
20230120 9.12 9.19 9.02 9.18 0.66% 0.33% 0% 175 0.0016 12.96 9.15 0% 0 0% 0 0% 0 0% 0%
20230119 9.07 9.14 9.03 9.12 0.55% 0.55% 0% 360 0.0032 17.03 9.07 0% 0 0% 0 0% 0 0% 0%
20230118 9.05 9.07 9.02 9.07 0.22% 0.78% 0% 89 0.0008 5.42 9 0% 0 0% 0 0% 0 0% 0%
20230117 9 9.06 9 9.05 0.33% 0.11% 0% 99 0.0008 5.36 9.04 0% 0 0% 0 0% 0 0% 0%
20230116 9.07 9.07 9 9.02 0.22% 0% 0% 395 0.0035 22.58 9.02 0% 0 0% 0 0% 0 0% 0%
20230113 8.96 9 8.93 9 0.45% 0.22% 0% 213 0.0019 12.26 8.98 0% 0 0% 0 0% 0 0% 0%
20230112 8.82 8.97 8.82 8.96 0% 0.79% 0% 219 0.0019 12.21 8.89 0% 0 0% 0 0% 0 0% 0%
20230111 9 9 8.95 8.96 -0.44% 0% 0% 176 0.0015 9.36 8.96 0% 0 0% 0 0% 0 0% 0%
20230110 9 9.05 8.96 9 -0.66% 0.11% 0% 299 0.0026 15.84 8.99 0% 0 0% 0 0% 0 0% 0%
20230109 9.12 9.12 9.01 9.06 -0.77% 0.11% 0% 164 0.0014 8.27 9.05 0% 0 0% 0 0% 0 0% 0%
20230106 9.06 9.13 9.05 9.13 -0.11% 0.22% 0% 54 0.0004 2.51 9.11 0% 0 0% 0 0% 0 0% 0%
20230105 9.1 9.15 9.1 9.14 0.55% 0% 0% 225 0.002 13.72 9.14 0% 0 0% 0 0% 0 0% 0%
20230104 9.07 9.1 9.05 9.09 -0.11% 0.55% 0% 209 0.0018 12.15 9.04 0% 0 0% 0 0% 0 0% 0%
20230103 8.98 9.1 8.97 9.1 2.48% 0.89% 0% 378 0.0034 21.89 9.02 0% 0 0% 0 0% 0 0% 0%
20221230 8.98 8.98 8.87 8.88 -0.34% -0.22% 0% 388 0.0034 22.06 8.9 0% 0 0% 0 0% 0 0% 0%
20221229 8.9 8.95 8.9 8.91 0.11% 0% 0% 184 0.0016 9.2 8.91 0% 0 0% 0 0% 0 0% 0%
20221228 8.98 8.98 8.89 8.9 -0.56% -0.22% 0% 284 0.0025 12.84 8.92 0% 0 0% 0 0% 0 0% 0%
20221227 8.94 9 8.92 8.95 -0.78% 0% 0% 594 0.0053 23.28 8.95 0% 0 0% 0 0% 0 0% 0%
20221226 9 9.12 9 9.02 0.45% -0.11% 0% 300 0.0027 9.9 9.03 0% 0 0% 0 0% 0 0% 0%
20221223 9.1 9.11 8.96 8.98 -1.54% -0.66% 0% 734 0.0066 19.86 9.04 0% 0 0% 0 0% 0 0% 0%
20221222 9.18 9.22 9.12 9.12 -0.44% -0.65% 0% 371 0.0034 10.09 9.18 0% 0 0% 0 0% 0 0% 0%
20221221 9.31 9.36 9.16 9.16 -2.03% -0.87% 0% 662 0.0061 17.68 9.24 0% 0 0% 0 0% 0 0% 0%
20221220 9.37 9.4 9.32 9.35 -0.21% -0.21% 0% 932 0.0087 23.91 9.37 0% 0 0% 0 0% 0 0% 0%
20221219 9.46 9.46 9.33 9.37 -1.16% 0.11% 0% 493 0.0046 12.38 9.36 0% 0 0% 0 0% 0 0% 0%
20221216 9.57 9.57 9.48 9.48 -0.94% -0.42% 0% 437 0.0041 10.55 9.52 0% 0 0% 0 0% 0 0% 0%
20221215 9.6 9.61 9.56 9.57 -0.73% -0.21% 0% 444 0.0042 10.37 9.59 0% 0 0% 0 0% 0 0% 0%
20221214 9.66 9.7 9.62 9.64 -0.41% 0% 0% 360 0.0034 10.98 9.64 0% 0 0% 0 0% 0 0% 0%
20221213 9.74 9.74 9.68 9.68 -0.31% -0.41% 0% 151 0.0014 3.83 9.72 0% 0 0% 0 0% 0 0% 0%
20221212 9.73 9.75 9.68 9.71 -0.21% 0.1% 0% 384 0.0037 11.3 9.7 0% 0 0% 0 0% 0 0% 0%
20221209 9.8 9.8 9.72 9.73 -0.31% -0.41% 0% 626 0.0061 22.03 9.77 0% 0 0% 0 0% 0 0% 0%
20221208 9.78 9.81 9.74 9.76 -0.31% 0% 0% 386 0.0037 11.76 9.76 0% 0 0% 0 0% 0 0% 0%
20221207 9.81 9.81 9.77 9.79 0.1% 0.31% 0% 173 0.0016 4.04 9.76 0% 0 0% 0 0% 0 0% 0%
20221206 9.82 9.85 9.78 9.78 -0.61% -0.51% 0% 429 0.0042 13.05 9.83 0% 0 0% 0 0% 0 0% 0%
20221205 9.81 9.88 9.8 9.84 0.31% 0% 0% 257 0.0025 7.17 9.84 0% 0 0% 0 0% 0 0% 0%
20221202 9.78 9.87 9.78 9.81 -0.1% 0.2% 0% 101 0.0009 2.51 9.79 0% 0 0% 0 0% 0 0% 0%
20221201 9.9 9.9 9.81 9.82 0.1% 0% 0% 330 0.0032 8.79 9.82 0% 0 0% 0 0% 0 0% 0%
20221130 9.89 9.89 9.72 9.81 0% 0.51% 0% 198 0.0019 4.81 9.76 0% 0 0% 0 0% 0 0% 0%
20221129 9.77 9.83 9.77 9.81 0.31% 0.2% 0% 274 0.0026 6.15 9.79 0% 0 0% 0 0% 0 0% 0%
20221128 9.72 9.8 9.7 9.78 0% 0.62% 0% 208 0.002 4.4 9.72 0% 0 0% 0 0% 0 0% 0%
20221125 9.76 9.82 9.76 9.78 -0.2% -0.31% 0% 137 0.0013 2.58 9.81 0% 0 0% 0 0% 0 0% 0%
20221124 9.73 9.86 9.73 9.8 0.2% 0.2% 0% 463 0.0045 8.77 9.78 0% 0 0% 0 0% 0 0% 0%
20221123 9.8 9.8 9.74 9.78 -0.1% 0.2% 0% 510 0.0049 9.31 9.76 0% 0 0% 0 0% 0 0% 0%
20221122 9.85 9.85 9.77 9.79 -0.81% -0.2% 0% 549 0.0053 9.8 9.81 0% 0 0% 0 0% 0 0% 0%
20221121 9.93 9.93 9.82 9.87 0.92% -0.2% 0% 801 0.0079 14.59 9.89 0% 0 0% 0 0% 0 0% 0%
20221118 9.83 9.84 9.64 9.78 -0.51% 0.1% 0% 935 0.0091 15.91 9.77 0% 0 0% 0 0% 0 0% 0%
20221117 9.78 9.83 9.76 9.83 0% 0.41% 0% 259 0.0025 4.13 9.79 0% 0 0% 0 0% 0 0% 0%
20221116 9.79 9.85 9.77 9.83 0.41% 0.2% 0% 807 0.0079 12.81 9.81 0% 0 0% 0 0% 0 0% 0%
20221115 9.76 9.8 9.7 9.79 0.2% 0.2% 0% 1486 0.0145 22.33 9.77 0% 0 0% 0 0% 0 0% 0%
20221114 9.8 9.84 9.76 9.77 -0.31% -0.31% 0% 825 0.008 11.66 9.8 0% 0 0% 0 0% 0 0% 0%
20221111 9.81 9.83 9.73 9.8 0.62% 0.31% 0% 931 0.009 12.74 9.77 0% 0 0% 0 0% 0 0% 0%
20221110 9.67 9.75 9.67 9.74 0.21% 0.31% 0% 701 0.0068 8.51 9.71 0% 0 0% 0 0% 0 0% 0%
20221109 9.72 9.81 9.7 9.72 -0.61% -0.1% 0% 420 0.004 4.81 9.73 0% 0 0% 0 0% 0 0% 0%
20221108 9.69 9.8 9.69 9.78 -0.2% 0.31% 0% 710 0.0069 8.1 9.75 0% 0 0% 0 0% 0 0% 0%
20221107 9.71 9.81 9.71 9.8 0.2% 0.2% 0% 834 0.0081 8.73 9.78 0% 0 0% 0 0% 0 0% 0%
20221104 9.82 9.82 9.75 9.78 0.31% -0.1% 0% 642 0.0062 6.79 9.79 0% 0 0% 0 0% 0 0% 0%
20221103 9.68 9.8 9.66 9.75 -0.61% 0.62% 0% 525 0.005 5.49 9.69 0% 0 0% 0 0% 0 0% 0%
20221102 9.74 9.82 9.73 9.81 0.62% 0.2% 0% 706 0.0069 7.18 9.79 0% 0 0% 0 0% 0 0% 0%
20221101 9.64 9.77 9.64 9.75 1.14% 0.31% 0% 354 0.0034 3.43 9.72 0% 0 0% 0 0% 0 0% 0%
20221031 9.63 9.76 9.61 9.64 -1.23% 0% 0% 637 0.0061 6.15 9.64 0% 0 0% 0 0% 0 0% 0%
20221028 9.76 9.9 9.57 9.76 -0.41% 0.62% 0% 1090 0.0105 10.52 9.7 0% 0 0% 0 0% 0 0% 0%
20221027 9.77 9.89 9.75 9.8 -1.51% 0.1% 0% 1004 0.0098 10.02 9.79 0% 0 0% 0 0% 0 0% 0%
20221026 9.83 9.98 9.71 9.95 1.43% 0.51% 0% 848 0.0083 8.36 9.9 0% 0 0% 0 0% 0 0% 0%
20221025 9.73 9.93 9.7 9.81 0.1% 0.72% 0% 577 0.0056 5.51 9.74 0% 0 0% 0 0% 0 0% 0%
20221024 10 10 9.75 9.8 -1.51% -0.71% 0% 593 0.0058 5.7 9.87 0% 0 0% 0 0% 0 0% 0%
20221021 9.84 9.98 9.83 9.95 1.22% 1.02% 0% 274 0.0026 2.38 9.85 0% 0 0% 0 0% 0 0% 0%
20221020 9.84 9.99 9.81 9.83 -0.51% -0.41% 0% 1138 0.0112 9.69 9.87 0% 0 0% 0 0% 0 0% 0%
20221019 10.02 10.03 9.87 9.88 -1.79% -0.6% 0% 1082 0.0107 8.88 9.94 0% 0 0% 0 0% 0 0% 0%
20221018 10.2 10.2 10.04 10.06 -0.4% -0.2% 0% 914 0.0092 7.15 10.08 0% 0 0% 0 0% 0 0% 0%
20221017 9.96 10.18 9.96 10.1 0.4% 0.4% 0% 757 0.0076 5.55 10.06 0% 0 0% 0 0% 0 0% 0%
20220720 12.26 12.27 12.2 12.23 -0.24% 0% 0% 1708 0.0208 224.28 12.23 0% 0 0% 0 0% 0 0% 0%
20220719 12.25 12.26 12.2 12.26 0% 0.25% 0% 846 0.0103 132.09 12.23 0% 0 0% 0 0% 0 0% 0%
20220718 12.2 12.36 12.2 12.26 0.49% 0% 0% 222 0.0027 34.3 12.26 0% 0 0% 0 0% 0 0% 0%
20220715 12.34 12.34 12.18 12.2 -0.57% -0.16% 0% 634 0.0077 92.71 12.22 0% 0 0% 0 0% 0 0% 0%
20220714 12.23 12.28 12.23 12.27 -0.16% 0.08% 0% 379 0.0046 52.98 12.26 0% 0 0% 0 0% 0 0% 0%
20220713 12.41 12.41 12.25 12.29 0.08% 0.16% 0% 535 0.0065 65.81 12.27 0% 0 0% 0 0% 0 0% 0%
20220712 12.22 12.55 12.19 12.28 0.33% -0.57% 0% 860 0.0106 82.09 12.35 0% 0 0% 0 0% 0 0% 0%
20220711 12.22 12.29 12.21 12.24 -0.08% 0.08% 0% 515 0.0062 31.48 12.23 0% 0 0% 0 0% 0 0% 0%
20220708 12.23 12.27 12.23 12.25 -0.33% 0.08% 0% 850 0.0104 45.02 12.24 0% 0 0% 0 0% 0 0% 0%
20220707 12.3 12.3 12.22 12.29 0.33% 0.33% 0% 748 0.0091 37.84 12.25 0% 0 0% 0 0% 0 0% 0%
20220706 12.25 12.29 12.22 12.25 -0.33% -0.08% 0% 474 0.0058 23.46 12.26 0% 0 0% 0 0% 0 0% 0%
20220705 12.33 12.38 12.2 12.29 -0.41% 0% 0% 877 0.0107 40.62 12.29 0% 0 0% 0 0% 0 0% 0%
20220704 12.35 12.42 12.32 12.34 -0.24% 0% 0% 583 0.0071 25.42 12.34 0% 0 0% 0 0% 0 0% 0%
20220701 12.43 12.47 12.35 12.37 -0.64% -0.32% 0% 890 0.011 36.42 12.41 0% 0 0% 0 0% 0 0% 0%
20220630 12.39 12.52 12.39 12.45 0.24% 0% 0% 1291 0.016 51.74 12.45 0% 0 0% 0 0% 0 0% 0%
20220629 12.6 12.66 12.42 12.42 -1.82% -1.04% 0% 2704 0.0339 109.56 12.55 0% 0 0% 0 0% 0 0% 0%
20220628 12.35 12.67 12.31 12.65 2.26% 0.48% 0% 6068 0.0763 250.05 12.59 0% 0 0% 0 0% 0 0% 0%
20220627 12.16 12.48 12.14 12.37 1.81% 0.98% 0% 3241 0.0397 153.18 12.25 0% 0 0% 0 0% 0 0% 0%
20220624 12.18 12.2 12.13 12.15 -0.25% 0% 0% 1599 0.0194 73.04 12.15 0% 0 0% 0 0% 0 0% 0%
20220623 12.2 12.24 12.12 12.18 0% 0.25% 0% 1311 0.0159 56.85 12.15 0% 0 0% 0 0% 0 0% 0%
20220622 12.25 12.28 12.16 12.18 -0.41% -0.08% 0% 1795 0.0218 71.51 12.19 0% 0 0% 0 0% 0 0% 0%
20220621 12.29 12.29 12.22 12.23 -0.73% -0.16% 0% 2190 0.0268 82.78 12.25 0% 0 0% 0 0% 0 0% 0%
20220620 12.27 12.38 12.23 12.32 0.41% 0.33% 0% 2427 0.0298 90.56 12.28 0% 0 0% 0 0% 0 0% 0%
20220617 12.3 12.3 12.2 12.27 -0.41% 0.16% 0% 1523 0.0186 51.43 12.25 0% 0 0% 0 0% 0 0% 0%
20220616 12.41 12.41 12.3 12.32 -0.24% -0.08% 0% 1327 0.0163 40.44 12.33 0% 0 0% 0 0% 0 0% 0%
20220615 12.23 12.46 12.23 12.35 0.98% -0.08% 0% 2574 0.0318 72.75 12.36 0% 0 0% 0 0% 0 0% 0%
20220614 12.32 12.37 12.18 12.23 -1.21% -0.08% 0% 2642 0.0323 69.36 12.24 0% 0 0% 0 0% 0 0% 0%
20220613 12.41 12.45 12.35 12.38 -0.8% 0% 0% 3752 0.0464 77.77 12.38 0% 0 0% 0 0% 0 0% 0%
20220610 12.5 12.55 12.4 12.48 -0.24% 0% 0% 2695 0.0336 54.98 12.48 0% 0 0% 0 0% 0 0% 0%
20220609 12.62 12.67 12.46 12.51 -0.71% -0.24% 0% 3271 0.041 63.52 12.54 0% 0 0% 0 0% 0 0% 0%
20220608 12.67 12.72 12.58 12.6 -0.55% -0.16% 0% 3196 0.0403 59.38 12.62 0% 0 0% 0 0% 0 0% 0%
20220607 12.63 12.72 12.59 12.67 -0.24% 0.16% 0% 2536 0.032 44.19 12.65 0% 0 0% 0 0% 0 0% 0%
20220606 12.8 12.85 12.58 12.7 -0.24% 0.16% 0% 4900 0.0621 77.06 12.68 0% 0 0% 0 0% 0 0% 0%
20220602 12.72 12.78 12.62 12.73 0.24% 0.24% 0% 4664 0.0592 69.48 12.7 0% 0 0% 0 0% 0 0% 0%
20220601 12.61 12.88 12.6 12.7 0.55% -0.63% 0% 3968 0.0506 54.04 12.78 0% 0 0% 0 0% 0 0% 0%
20220531 12.51 12.68 12.36 12.63 0.56% 0.88% 0% 4903 0.0613 53.24 12.52 0% 0 0% 0 0% 0 0% 0%
20220530 13.33 13.33 12.48 12.56 -7.03% -1.18% 0% 12880 0.1636 96.74 12.71 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