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. 831278
    4. 返回上一页 刷新
股票代码（例：bj831278）       254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 2.9 3.02 2.9 2.94 1.73% -0.34% 0% 8340 0.0245 174.41 2.95 0% 0 0% 0 0% 0 0% 0%
20230927 2.91 2.91 2.89 2.89 -1.03% -0.34% 0% 2125 0.0061 47.18 2.9 0% 0 0% 0 0% 0 0% 0%
20230926 2.9 2.92 2.89 2.92 0.34% 0.69% 0% 3589 0.0104 67.35 2.9 0% 0 0% 0 0% 0 0% 0%
20230925 2.92 2.94 2.9 2.91 -1.69% 0% 0% 3006 0.0087 41.34 2.91 0% 0 0% 0 0% 0 0% 0%
20230922 2.87 2.96 2.87 2.96 3.14% 1.37% 0% 5481 0.0159 71.83 2.92 0% 0 0% 0 0% 0 0% 0%
20230921 2.9 2.91 2.87 2.87 -1.71% -0.35% 0% 2387 0.0068 29.61 2.88 0% 0 0% 0 0% 0 0% 0%
20230920 2.92 2.93 2.89 2.92 -0.68% 0.34% 0% 2505 0.0072 28.66 2.91 0% 0 0% 0 0% 0 0% 0%
20230919 2.95 2.95 2.91 2.94 0% 0.68% 0% 1656 0.0048 16.32 2.92 0% 0 0% 0 0% 0 0% 0%
20230918 2.94 2.96 2.93 2.94 0% -0.34% 0% 2607 0.0076 18.94 2.95 0% 0 0% 0 0% 0 0% 0%
20230915 2.96 2.97 2.9 2.94 -0.68% 0.68% 0% 7521 0.0219 33.3 2.92 0% 0 0% 0 0% 0 0% 0%
20230914 2.93 2.99 2.9 2.96 0.68% 0% 0% 3963 0.0117 15.67 2.96 0% 0 0% 0 0% 0 0% 0%
20230913 3.01 3.01 2.91 2.94 -2.33% 0% 0% 9198 0.027 34.68 2.94 0% 0 0% 0 0% 0 0% 0%
20230912 3.09 3.1 2.98 3.01 -2.59% -0.33% 0% 20633 0.0622 79.38 3.02 0% 0 0% 0 0% 0 0% 0%
20230911 3.07 3.13 3.07 3.09 0% 0% 0% 5974 0.0184 24.44 3.09 0% 0 0% 0 0% 0 0% 0%
20230908 3.12 3.15 3.07 3.09 -0.64% -0.32% 0% 7290 0.0226 29.64 3.1 0% 0 0% 0 0% 0 0% 0%
20230907 3.16 3.17 3.08 3.11 -0.96% -0.32% 0% 7604 0.0237 31.23 3.12 0% 0 0% 0 0% 0 0% 0%
20230906 3.19 3.2 3.08 3.14 -1.57% 0.32% 0% 13992 0.0438 59.32 3.13 0% 0 0% 0 0% 0 0% 0%
20230905 3.37 3.37 3.16 3.19 -5.34% -1.54% 0% 29613 0.0959 135.84 3.24 0% 0 0% 0 0% 0 0% 0%
20230904 3.18 3.49 3.17 3.37 6.98% 0.3% 0% 70447 0.2366 380.01 3.36 0% 0 0% 0 0% 0 0% 0%
20230901 3.06 3.25 2.98 3.15 3.62% 0.64% 0% 26260 0.0822 207.02 3.13 0% 0 0% 0 0% 0 0% 0%
20230831 2.9 3.04 2.9 3.04 3.05% 1.33% 0% 15295 0.0458 146.12 3 0% 0 0% 0 0% 0 0% 0%
20230830 2.89 3.05 2.87 2.95 1.37% -0.67% 0% 12221 0.0362 119.21 2.97 0% 0 0% 0 0% 0 0% 0%
20230829 2.76 2.91 2.76 2.91 2.83% 2.11% 0% 12469 0.0355 92.05 2.85 0% 0 0% 0 0% 0 0% 0%
20230828 2.94 2.98 2.8 2.83 0.71% -1.74% 0% 10518 0.0302 81.2 2.88 0% 0 0% 0 0% 0 0% 0%
20230825 2.89 2.89 2.79 2.81 -3.1% -0.71% 0% 8259 0.0234 85.15 2.83 0% 0 0% 0 0% 0 0% 0%
20230824 2.87 2.91 2.87 2.9 -1.02% 0% 0% 3311 0.0095 35.6 2.9 0% 0 0% 0 0% 0 0% 0%
20230823 2.96 2.97 2.9 2.93 -1.68% 0.34% 0% 7207 0.021 77.12 2.92 0% 0 0% 0 0% 0 0% 0%
20230822 3.01 3.03 2.92 2.98 -1.65% 0% 0% 9607 0.0286 99.83 2.98 0% 0 0% 0 0% 0 0% 0%
20230821 3.15 3.15 3 3.03 -2.88% -0.66% 0% 13793 0.042 141.32 3.05 0% 0 0% 0 0% 0 0% 0%
20230818 3.19 3.23 3.11 3.12 -2.8% -0.95% 0% 9446 0.0297 96.86 3.15 0% 0 0% 0 0% 0 0% 0%
20230817 3.13 3.23 3.1 3.21 2.23% 0.94% 0% 11493 0.0365 106.54 3.18 0% 0 0% 0 0% 0 0% 0%
20230816 3.15 3.16 3.13 3.14 -0.63% 0% 0% 8475 0.0266 71.65 3.14 0% 0 0% 0 0% 0 0% 0%
20230815 3.14 3.18 3.14 3.16 0.32% 0.32% 0% 6613 0.0208 40.34 3.15 0% 0 0% 0 0% 0 0% 0%
20230814 3.15 3.17 3.14 3.15 0% 0% 0% 8919 0.0281 52.88 3.15 0% 0 0% 0 0% 0 0% 0%
20230811 3.18 3.18 3.15 3.15 -1.25% -0.32% 0% 4999 0.0157 27.95 3.16 0% 0 0% 0 0% 0 0% 0%
20230810 3.16 3.21 3.16 3.19 0.63% 0.31% 0% 4687 0.0149 20.76 3.18 0% 0 0% 0 0% 0 0% 0%
20230809 3.22 3.24 3.16 3.17 -2.16% -0.63% 0% 11061 0.0353 44.73 3.19 0% 0 0% 0 0% 0 0% 0%
20230808 3.26 3.3 3.2 3.24 -1.52% 0.31% 0% 12780 0.0413 59.23 3.23 0% 0 0% 0 0% 0 0% 0%
20230807 3.34 3.37 3.24 3.29 -1.5% 0% 0% 15670 0.0515 69.49 3.29 0% 0 0% 0 0% 0 0% 0%
20230804 3.39 3.41 3.3 3.34 -1.18% 0.3% 0% 19373 0.0645 86.95 3.33 0% 0 0% 0 0% 0 0% 0%
20230803 3.44 3.52 3.35 3.38 -1.74% -0.59% 0% 18883 0.0641 83.05 3.4 0% 0 0% 0 0% 0 0% 0%
20230802 3.27 3.46 3.23 3.44 5.2% 1.47% 0% 50157 0.1699 199.94 3.39 0% 0 0% 0 0% 0 0% 0%
20230801 3.27 3.31 3.24 3.27 -0.3% 0% 0% 11115 0.0363 43.42 3.27 0% 0 0% 0 0% 0 0% 0%
20230731 3.22 3.32 3.22 3.28 1.86% 0.31% 0% 17143 0.056 64.42 3.27 0% 0 0% 0 0% 0 0% 0%
20230728 3.2 3.28 3.17 3.22 0.31% 0% 0% 19414 0.0624 67.74 3.22 0% 0 0% 0 0% 0 0% 0%
20230727 3.17 3.32 3.17 3.21 1.9% -1.53% 0% 27355 0.089 90.2 3.26 0% 0 0% 0 0% 0 0% 0%
20230726 3.2 3.21 3.12 3.15 -2.48% -0.32% 0% 14986 0.0474 43.72 3.16 0% 0 0% 0 0% 0 0% 0%
20230725 3.15 3.35 3.12 3.23 3.19% 0% 0% 26290 0.0848 66.25 3.23 0% 0 0% 0 0% 0 0% 0%
20230724 3.17 3.19 3.1 3.13 -1.88% 0% 0% 16798 0.0525 36.61 3.13 0% 0 0% 0 0% 0 0% 0%
20230721 3.29 3.31 3.16 3.19 -3.63% -0.31% 0% 29802 0.0954 56.99 3.2 0% 0 0% 0 0% 0 0% 0%
20230720 3.2 3.46 3.19 3.31 2.8% -0.3% 0% 42896 0.1425 73.73 3.32 0% 0 0% 0 0% 0 0% 0%
20230719 3.3 3.32 3.2 3.22 -2.72% -0.92% 0% 48306 0.1568 74.12 3.25 0% 0 0% 0 0% 0 0% 0%
20230718 3.32 3.39 3.28 3.31 -0.6% -0.6% 0% 20151 0.0671 26.81 3.33 0% 0 0% 0 0% 0 0% 0%
20230717 3.42 3.44 3.29 3.33 -2.92% -0.3% 0% 32545 0.1087 33.91 3.34 0% 0 0% 0 0% 0 0% 0%
20230714 3.41 3.47 3.34 3.43 0.59% 0.29% 0% 35844 0.1224 34 3.42 0% 0 0% 0 0% 0 0% 0%
20230713 3.55 3.56 3.34 3.41 -3.13% -0.29% 0% 54369 0.1861 43.76 3.42 0% 0 0% 0 0% 0 0% 0%
20230712 3.79 3.84 3.44 3.52 -5.38% -3.03% 0% 66711 0.2418 50.43 3.63 0% 0 0% 0 0% 0 0% 0%
20230711 3.71 3.88 3.65 3.72 -0.53% -1.85% 0% 62889 0.238 51.41 3.79 0% 0 0% 0 0% 0 0% 0%
20230710 3.96 4.08 3.58 3.74 -8.33% -0.8% 0% 77065 0.2905 61.83 3.77 0% 0 0% 0 0% 0 0% 0%
20230707 4.32 4.53 4.03 4.08 -6.64% -4.67% 0% 82147 0.3513 75.29 4.28 0% 0 0% 0 0% 0 0% 0%
20230706 4.55 4.76 4.28 4.37 -5% -2.02% 0% 71327 0.3181 73.44 4.46 0% 0 0% 0 0% 0 0% 0%
20230705 4.47 5.04 4.36 4.6 -1.92% -2.54% 0% 110130 0.5195 128.02 4.72 0% 0 0% 0 0% 0 0% 0%
20230704 3.95 5.07 3.95 4.69 16.38% 4.45% 0% 170707 0.7663 220.8 4.49 0% 0 0% 0 0% 0 0% 0%
20230703 4.39 4.6 3.92 4.03 -6.28% -4.05% 0% 119913 0.5034 186.5 4.2 0% 0 0% 0 0% 0 0% 0%
20230630 4.5 5 4.2 4.3 -4.02% -6.32% 0% 169769 0.7797 355.09 4.59 0% 0 0% 0 0% 0 0% 0%
20230629 3.5 4.48 3.41 4.48 29.86% 10.07% 0% 170748 0.6951 490.02 4.07 0% 0 0% 0 0% 0 0% 0%
20230628 3.4 3.64 3.4 3.45 -4.7% -1.15% 0% 31499 0.1098 149.29 3.49 0% 0 0% 0 0% 0 0% 0%
20230627 3.6 3.8 3.23 3.62 2.55% 1.69% 0% 76951 0.2736 430.95 3.56 0% 0 0% 0 0% 0 0% 0%
20230626 3.19 3.69 3.09 3.53 17.28% 3.82% 0% 75762 0.2574 709.14 3.4 0% 0 0% 0 0% 0 0% 0%
20230621 2.76 3.17 2.76 3.01 6.74% 1.35% 0% 17909 0.0532 500.23 2.97 0% 0 0% 0 0% 0 0% 0%
20230620 2.82 2.82 2.77 2.82 -0.7% 1.08% 0% 2202 0.0061 107.45 2.79 0% 0 0% 0 0% 0 0% 0%
20230619 2.82 2.84 2.8 2.84 -0.35% 1.07% 0% 1123 0.0031 55.48 2.81 0% 0 0% 0 0% 0 0% 0%
20230616 2.84 2.86 2.84 2.85 0.35% 0% 0% 679 0.0019 34.13 2.85 0% 0 0% 0 0% 0 0% 0%
20230615 2.82 2.84 2.8 2.84 -0.35% 0.71% 0% 518 0.0014 17.15 2.82 0% 0 0% 0 0% 0 0% 0%
20230614 2.84 2.85 2.8 2.85 0% 1.06% 0% 1478 0.0041 50.36 2.82 0% 0 0% 0 0% 0 0% 0%
20230613 2.9 2.93 2.8 2.85 -1.04% 0% 0% 5263 0.015 188.77 2.85 0% 0 0% 0 0% 0 0% 0%
20230612 2.93 3 2.93 2.98 1.36% 0.34% 0% 3246 0.0096 141.53 2.97 0% 0 0% 0 0% 0 0% 0%
20230609 2.93 2.95 2.92 2.94 0.34% 0% 0% 668 0.0019 30.78 2.94 0% 0 0% 0 0% 0 0% 0%
20230608 2.93 2.94 2.92 2.93 -0.34% 0% 0% 796 0.0023 37.55 2.93 0% 0 0% 0 0% 0 0% 0%
20230607 2.93 2.96 2.92 2.94 -0.34% 0.34% 0% 1458 0.0042 61.83 2.93 0% 0 0% 0 0% 0 0% 0%
20230606 2.99 2.99 2.93 2.95 -0.67% 0% 0% 1765 0.0052 78.66 2.95 0% 0 0% 0 0% 0 0% 0%
20230605 2.97 2.97 2.94 2.97 0.34% 0.68% 0% 990 0.0029 44.31 2.95 0% 0 0% 0 0% 0 0% 0%
20230602 3.02 3.09 2.9 2.96 -2.95% -1% 0% 9424 0.0281 421.01 2.99 0% 0 0% 0 0% 0 0% 0%
20230601 3.06 3.06 3.03 3.05 -0.97% 0% 0% 498 0.0015 9.69 3.05 0% 0 0% 0 0% 0 0% 0%
20230531 3.05 3.09 3.04 3.08 0% 0.98% 0% 607 0.0018 11.1 3.05 0% 0 0% 0 0% 0 0% 0%
20230530 3.08 3.08 3.04 3.08 0% 0.33% 0% 1196 0.0036 75.26 3.07 0% 0 0% 0 0% 0 0% 0%
20230529 3.1 3.1 3.06 3.08 0.33% 0% 0% 1122 0.0034 71.6 3.08 0% 0 0% 0 0% 0 0% 0%
20230526 3.03 3.08 3 3.07 -0.65% 0.99% 0% 514 0.0015 33.07 3.04 0% 0 0% 0 0% 0 0% 0%
20230525 3.1 3.13 3.07 3.09 0% -0.32% 0% 3401 0.0105 215.09 3.1 0% 0 0% 0 0% 0 0% 0%
20230524 3.05 3.13 3.05 3.09 0% 0% 0% 678 0.002 37.01 3.09 0% 0 0% 0 0% 0 0% 0%
20230523 3.07 3.12 3.06 3.09 0.32% 0.65% 0% 1395 0.0042 52.05 3.07 0% 0 0% 0 0% 0 0% 0%
20230522 3.08 3.13 3.07 3.08 -0.32% 0% 0% 995 0.003 32.83 3.08 0% 0 0% 0 0% 0 0% 0%
20230519 3.04 3.09 3.04 3.09 0% 0.32% 0% 1025 0.0031 31.18 3.08 0% 0 0% 0 0% 0 0% 0%
20230518 3.1 3.1 3.04 3.09 0.65% 0.98% 0% 1132 0.0034 32.79 3.06 0% 0 0% 0 0% 0 0% 0%
20230517 3.06 3.1 3.06 3.07 -1.29% 0% 0% 2005 0.0061 57.8 3.07 0% 0 0% 0 0% 0 0% 0%
20230516 3.13 3.13 3.06 3.11 -0.96% 0.97% 0% 1078 0.0033 31.08 3.08 0% 0 0% 0 0% 0 0% 0%
20230515 3.1 3.14 3.09 3.14 0.32% 0.96% 0% 339 0.001 8.83 3.11 0% 0 0% 0 0% 0 0% 0%
20230510 3.07 3.13 3.06 3.13 -0.32% 1.62% 0% 1371 0.0042 11.09 3.08 0% 0 0% 0 0% 0 0% 0%
20230509 3.16 3.16 3.06 3.14 0% 0.32% 0% 3995 0.0124 86.81 3.13 0% 0 0% 0 0% 0 0% 0%
20230508 3.05 3.17 3.05 3.14 2.95% 0.64% 0% 6841 0.0213 163.24 3.12 0% 0 0% 0 0% 0 0% 0%
20230505 3.01 3.08 2.99 3.05 0.66% 0.33% 0% 3260 0.0099 94.13 3.04 0% 0 0% 0 0% 0 0% 0%
20230504 3 3.03 3 3.03 0% 0.66% 0% 1860 0.0055 58.74 3.01 0% 0 0% 0 0% 0 0% 0%
20230428 3 3.03 3 3.03 0.33% 0.66% 0% 2244 0.0067 80.75 3.01 0% 0 0% 0 0% 0 0% 0%
20230427 2.98 3.03 2.98 3.02 -0.66% 1% 0% 1738 0.0052 65.7 2.99 0% 0 0% 0 0% 0 0% 0%
20230426 2.99 3.04 2.98 3.04 0% 1.33% 0% 2256 0.0067 86.17 3 0% 0 0% 0 0% 0 0% 0%
20230425 3.14 3.14 3 3.04 -3.18% 0.66% 0% 3344 0.01 134.67 3.02 0% 0 0% 0 0% 0 0% 0%
20230424 3.12 3.26 3.02 3.14 -0.63% 0.96% 0% 9940 0.0309 451.88 3.11 0% 0 0% 0 0% 0 0% 0%
20230421 3.14 3.16 3.1 3.16 0% 1.28% 0% 1526 0.0047 109.87 3.12 0% 0 0% 0 0% 0 0% 0%
20230420 3.19 3.19 3.14 3.16 -0.63% 0.32% 0% 1100 0.0034 76.77 3.15 0% 0 0% 0 0% 0 0% 0%
20230419 3.16 3.18 3.16 3.18 -0.31% 0.32% 0% 1032 0.0032 62.84 3.17 0% 0 0% 0 0% 0 0% 0%
20230418 3.17 3.19 3.16 3.19 -0.31% 0.63% 0% 1014 0.0032 53.89 3.17 0% 0 0% 0 0% 0 0% 0%
20230417 3.18 3.2 3.17 3.2 0% 0.63% 0% 433 0.0013 19.61 3.18 0% 0 0% 0 0% 0 0% 0%
20230414 3.2 3.21 3.17 3.2 0% 0.63% 0% 977 0.0031 44.41 3.18 0% 0 0% 0 0% 0 0% 0%
20230413 3.2 3.21 3.17 3.2 0% 0.63% 0% 1228 0.0039 53.1 3.18 0% 0 0% 0 0% 0 0% 0%
20230412 3.2 3.22 3.18 3.2 0% 0% 0% 916 0.0029 39.72 3.2 0% 0 0% 0 0% 0 0% 0%
20230411 3.26 3.26 3.18 3.2 -1.54% 0.31% 0% 1299 0.0041 51.47 3.19 0% 0 0% 0 0% 0 0% 0%
20230410 3.25 3.25 3.19 3.25 0% 1.25% 0% 1717 0.0055 69.23 3.21 0% 0 0% 0 0% 0 0% 0%
20230407 3.19 3.3 3.19 3.25 1.88% 0.62% 0% 1930 0.0062 71.37 3.23 0% 0 0% 0 0% 0 0% 0%
20230406 3.22 3.23 3.19 3.19 -1.24% -0.31% 0% 2983 0.0095 108.36 3.2 0% 0 0% 0 0% 0 0% 0%
20230404 3.23 3.24 3.21 3.23 -0.31% 0.31% 0% 2598 0.0083 99.99 3.22 0% 0 0% 0 0% 0 0% 0%
20230403 3.24 3.28 3.23 3.24 -0.61% -0.31% 0% 2768 0.0089 108.88 3.25 0% 0 0% 0 0% 0 0% 0%
20230331 3.28 3.28 3.24 3.26 -0.61% 0.31% 0% 1495 0.0048 61.91 3.25 0% 0 0% 0 0% 0 0% 0%
20230330 3.3 3.3 3.24 3.28 -0.61% 0.61% 0% 2167 0.007 88.88 3.26 0% 0 0% 0 0% 0 0% 0%
20230329 3.28 3.3 3.27 3.3 0.3% 0.61% 0% 744 0.0024 28.46 3.28 0% 0 0% 0 0% 0 0% 0%
20230328 3.28 3.35 3.26 3.29 -1.2% -0.3% 0% 2817 0.0093 109.34 3.3 0% 0 0% 0 0% 0 0% 0%
20230327 3.32 3.33 3.27 3.33 0% 0.6% 0% 1229 0.004 51.09 3.31 0% 0 0% 0 0% 0 0% 0%
20230324 3.3 3.34 3.26 3.33 0.6% 1.22% 0% 3662 0.012 146.18 3.29 0% 0 0% 0 0% 0 0% 0%
20230323 3.3 3.34 3.26 3.31 0.3% 0% 0% 2157 0.0071 46.21 3.31 0% 0 0% 0 0% 0 0% 0%
20230322 3.28 3.32 3.26 3.3 0.3% 0.61% 0% 1634 0.0053 75.07 3.28 0% 0 0% 0 0% 0 0% 0%
20230321 3.26 3.34 3.25 3.29 1.23% 0.61% 0% 2111 0.0069 100.07 3.27 0% 0 0% 0 0% 0 0% 0%
20230320 3.3 3.31 3.24 3.25 -1.81% -0.61% 0% 2013 0.0065 94.12 3.27 0% 0 0% 0 0% 0 0% 0%
20230317 3.32 3.33 3.24 3.31 0.61% 0.61% 0% 1516 0.0049 70.09 3.29 0% 0 0% 0 0% 0 0% 0%
20230316 3.38 3.38 3.27 3.29 -2.95% -0.9% 0% 2669 0.0088 120.42 3.32 0% 0 0% 0 0% 0 0% 0%
20230315 3.4 3.4 3.34 3.39 0% 0.59% 0% 1204 0.004 60.5 3.37 0% 0 0% 0 0% 0 0% 0%
20230314 3.4 3.43 3.32 3.39 -0.29% 0.59% 0% 846 0.0028 39.32 3.37 0% 0 0% 0 0% 0 0% 0%
20230313 3.38 3.44 3.37 3.4 -0.58% 0.29% 0% 2109 0.0071 100.56 3.39 0% 0 0% 0 0% 0 0% 0%
20230310 3.39 3.43 3.38 3.42 -0.29% 0% 0% 865 0.0029 40.76 3.42 0% 0 0% 0 0% 0 0% 0%
20230309 3.43 3.44 3.4 3.43 0.29% 0.29% 0% 1011 0.0034 47.61 3.42 0% 0 0% 0 0% 0 0% 0%
20230308 3.37 3.42 3.37 3.42 0.29% 0.88% 0% 910 0.003 41.11 3.39 0% 0 0% 0 0% 0 0% 0%
20230307 3.45 3.45 3.36 3.41 -1.16% 0.29% 0% 2568 0.0087 117.27 3.4 0% 0 0% 0 0% 0 0% 0%
20230306 3.41 3.54 3.41 3.45 0.88% 0% 0% 1407 0.0048 69.71 3.45 0% 0 0% 0 0% 0 0% 0%
20230303 3.43 3.43 3.38 3.42 0% 0.59% 0% 2645 0.0089 130.31 3.4 0% 0 0% 0 0% 0 0% 0%
20230302 3.41 3.43 3.39 3.42 0% 0% 0% 1289 0.0044 69.64 3.42 0% 0 0% 0 0% 0 0% 0%
20230301 3.4 3.42 3.36 3.42 0.59% 0.29% 0% 2291 0.0078 103.92 3.41 0% 0 0% 0 0% 0 0% 0%
20230228 3.43 3.43 3.38 3.4 0.29% 0.29% 0% 509 0.0017 21.9 3.39 0% 0 0% 0 0% 0 0% 0%
20230227 3.38 3.41 3.36 3.39 0% 0.59% 0% 2199 0.0074 92.27 3.37 0% 0 0% 0 0% 0 0% 0%
20230224 3.4 3.42 3.36 3.39 -0.59% 0.3% 0% 873 0.0029 30.06 3.38 0% 0 0% 0 0% 0 0% 0%
20230223 3.39 3.42 3.38 3.41 -0.58% 0.59% 0% 1813 0.0061 60.53 3.39 0% 0 0% 0 0% 0 0% 0%
20230222 3.41 3.43 3.4 3.43 0% 0.88% 0% 755 0.0025 23.65 3.4 0% 0 0% 0 0% 0 0% 0%
20230221 3.45 3.45 3.38 3.43 -0.29% 0.59% 0% 1310 0.0044 40.3 3.41 0% 0 0% 0 0% 0 0% 0%
20230220 3.47 3.47 3.41 3.44 0.29% 0.58% 0% 1146 0.0039 33.5 3.42 0% 0 0% 0 0% 0 0% 0%
20230217 3.46 3.46 3.42 3.43 -0.87% 0.29% 0% 636 0.0021 15.88 3.42 0% 0 0% 0 0% 0 0% 0%
20230216 3.46 3.47 3.4 3.46 -0.29% 0.29% 0% 1734 0.0059 42.91 3.45 0% 0 0% 0 0% 0 0% 0%
20230215 3.47 3.47 3.43 3.47 0% 0.58% 0% 895 0.003 19.27 3.45 0% 0 0% 0 0% 0 0% 0%
20230214 3.47 3.48 3.44 3.47 0% 0.29% 0% 1183 0.004 18.7 3.46 0% 0 0% 0 0% 0 0% 0%
20230213 3.4 3.48 3.4 3.47 1.17% 0.29% 0% 2360 0.0081 31.06 3.46 0% 0 0% 0 0% 0 0% 0%
20230210 3.42 3.44 3.4 3.43 0% 0.29% 0% 1160 0.0039 15.84 3.42 0% 0 0% 0 0% 0 0% 0%
20230209 3.4 3.43 3.36 3.43 0.59% 0.59% 0% 2257 0.0076 30.38 3.41 0% 0 0% 0 0% 0 0% 0%
20230208 3.41 3.43 3.4 3.41 -0.29% 0% 0% 1071 0.0036 14.75 3.41 0% 0 0% 0 0% 0 0% 0%
20230207 3.42 3.43 3.37 3.42 -0.29% 0.59% 0% 1917 0.0065 26.76 3.4 0% 0 0% 0 0% 0 0% 0%
20230206 3.48 3.48 3.38 3.43 -0.87% 0% 0% 2403 0.0082 34.9 3.43 0% 0 0% 0 0% 0 0% 0%
20230203 3.48 3.48 3.42 3.46 0% 0.29% 0% 2188 0.0075 33.11 3.45 0% 0 0% 0 0% 0 0% 0%
20230202 3.59 3.59 3.43 3.46 -3.35% 0% 0% 8087 0.0279 124.08 3.46 0% 0 0% 0 0% 0 0% 0%
20230201 3.46 3.64 3.46 3.58 2.87% 0.56% 0% 16295 0.0579 298.53 3.56 0% 0 0% 0 0% 0 0% 0%
20230131 3.3 3.5 3.28 3.48 5.78% 2.05% 0% 11061 0.0377 295.09 3.41 0% 0 0% 0 0% 0 0% 0%
20230130 3.35 3.35 3.25 3.29 1.23% 0.61% 0% 2570 0.0084 103.29 3.27 0% 0 0% 0 0% 0 0% 0%
20230120 3.21 3.25 3.2 3.25 1.25% 0.62% 0% 2568 0.0082 102.12 3.23 0% 0 0% 0 0% 0 0% 0%
20230119 3.18 3.21 3.17 3.21 0.31% 0.31% 0% 1125 0.0035 38.14 3.2 0% 0 0% 0 0% 0 0% 0%
20230118 3.17 3.21 3.17 3.2 0.63% 0.31% 0% 1339 0.0042 53.67 3.19 0% 0 0% 0 0% 0 0% 0%
20230117 3.19 3.2 3.17 3.18 -0.31% 0% 0% 784 0.0024 30.21 3.18 0% 0 0% 0 0% 0 0% 0%
20230116 3.15 3.19 3.15 3.19 0.63% 0.31% 0% 2792 0.0088 97.58 3.18 0% 0 0% 0 0% 0 0% 0%
20230113 3.17 3.18 3.15 3.17 0% 0% 0% 1248 0.0039 49.39 3.17 0% 0 0% 0 0% 0 0% 0%
20230112 3.14 3.17 3.13 3.17 0% 0.96% 0% 917 0.0028 35.39 3.14 0% 0 0% 0 0% 0 0% 0%
20230111 3.17 3.17 3.15 3.17 0% 0% 0% 295 0.0009 11.2 3.17 0% 0 0% 0 0% 0 0% 0%
20230110 3.18 3.18 3.13 3.17 0% 0.63% 0% 1150 0.0036 42.65 3.15 0% 0 0% 0 0% 0 0% 0%
20230109 3.17 3.18 3.14 3.17 0% 0.32% 0% 1827 0.0057 56.36 3.16 0% 0 0% 0 0% 0 0% 0%
20230106 3.17 3.17 3.15 3.17 0.32% 0.32% 0% 1247 0.0039 63.99 3.16 0% 0 0% 0 0% 0 0% 0%
20230105 3.16 3.17 3.14 3.16 0% 0% 0% 1567 0.0049 79.96 3.16 0% 0 0% 0 0% 0 0% 0%
20230104 3.15 3.16 3.13 3.16 0.32% 0.32% 0% 1714 0.0053 83.19 3.15 0% 0 0% 0 0% 0 0% 0%
20230103 3.16 3.17 3.12 3.15 -0.63% 0.32% 0% 3733 0.0117 190.77 3.14 0% 0 0% 0 0% 0 0% 0%
20221230 3.22 3.22 3.16 3.17 0.32% 0% 0% 403 0.0012 8.84 3.17 0% 0 0% 0 0% 0 0% 0%
20221229 3.25 3.26 3.15 3.16 -2.77% -0.94% 0% 1940 0.0061 102.19 3.19 0% 0 0% 0 0% 0 0% 0%
20221228 3.3 3.3 3.24 3.25 -0.31% 0% 0% 334 0.001 17.31 3.25 0% 0 0% 0 0% 0 0% 0%
20221227 3.22 3.37 3.22 3.26 0.93% 0.31% 0% 848 0.0027 39.79 3.25 0% 0 0% 0 0% 0 0% 0%
20221226 3.21 3.3 3.21 3.23 0% 0.31% 0% 1003 0.0032 44.09 3.22 0% 0 0% 0 0% 0 0% 0%
20221223 3.28 3.31 3.21 3.23 -2.42% -0.31% 0% 1565 0.005 63.35 3.24 0% 0 0% 0 0% 0 0% 0%
20221222 3.3 3.37 3.29 3.31 -1.49% 0% 0% 1708 0.0056 63.07 3.31 0% 0 0% 0 0% 0 0% 0%
20221221 3.43 3.43 3.29 3.36 -1.47% 0.3% 0% 2131 0.0071 79.41 3.35 0% 0 0% 0 0% 0 0% 0%
20221220 3.43 3.43 3.38 3.41 -0.29% 0.29% 0% 665 0.0022 24.45 3.4 0% 0 0% 0 0% 0 0% 0%
20221219 3.47 3.49 3.41 3.42 -1.44% -0.29% 0% 1758 0.006 65.04 3.43 0% 0 0% 0 0% 0 0% 0%
20221216 3.45 3.49 3.44 3.47 -0.29% 0.58% 0% 1006 0.0034 35.76 3.45 0% 0 0% 0 0% 0 0% 0%
20221215 3.45 3.49 3.44 3.48 -0.57% 0.58% 0% 622 0.0021 20.98 3.46 0% 0 0% 0 0% 0 0% 0%
20221214 3.51 3.51 3.44 3.5 0.29% 1.16% 0% 2273 0.0078 29.13 3.46 0% 0 0% 0 0% 0 0% 0%
20221213 3.51 3.52 3.47 3.49 -0.57% 0% 0% 857 0.0029 28.83 3.49 0% 0 0% 0 0% 0 0% 0%
20221212 3.49 3.53 3.49 3.51 0% 0.29% 0% 1055 0.0036 35.11 3.5 0% 0 0% 0 0% 0 0% 0%
20221209 3.48 3.53 3.48 3.51 -0.28% 0.57% 0% 4140 0.0144 148.31 3.49 0% 0 0% 0 0% 0 0% 0%
20221208 3.54 3.54 3.51 3.52 -0.56% 0% 0% 1535 0.0054 55.58 3.52 0% 0 0% 0 0% 0 0% 0%
20221207 3.52 3.55 3.52 3.54 -0.28% 0.28% 0% 1666 0.0058 54.26 3.53 0% 0 0% 0 0% 0 0% 0%
20221206 3.52 3.56 3.52 3.55 -0.28% 0.28% 0% 1065 0.0037 37.65 3.54 0% 0 0% 0 0% 0 0% 0%
20221205 3.59 3.59 3.53 3.56 0% 0.28% 0% 2022 0.0071 66.31 3.55 0% 0 0% 0 0% 0 0% 0%
20221202 3.57 3.59 3.55 3.56 0% 0% 0% 1929 0.0068 52.87 3.56 0% 0 0% 0 0% 0 0% 0%
20221201 3.55 3.57 3.54 3.56 0% 0% 0% 2151 0.0076 57.65 3.56 0% 0 0% 0 0% 0 0% 0%
20221130 3.54 3.56 3.54 3.56 0.56% 0.28% 0% 1904 0.0067 48.2 3.55 0% 0 0% 0 0% 0 0% 0%
20221129 3.52 3.56 3.5 3.54 0% 0% 0% 2481 0.0087 59.28 3.54 0% 0 0% 0 0% 0 0% 0%
20221128 3.53 3.55 3.51 3.54 -0.56% 0.57% 0% 924 0.0032 19.92 3.52 0% 0 0% 0 0% 0 0% 0%
20221125 3.53 3.56 3.51 3.56 -0.28% 0.56% 0% 3037 0.0107 62.3 3.54 0% 0 0% 0 0% 0 0% 0%
20221124 3.56 3.59 3.53 3.57 0.28% 0.56% 0% 1978 0.007 39.13 3.55 0% 0 0% 0 0% 0 0% 0%
20221123 3.59 3.59 3.54 3.56 -0.56% 0.28% 0% 1308 0.0046 25.64 3.55 0% 0 0% 0 0% 0 0% 0%
20221122 3.6 3.63 3.54 3.58 -0.56% 0.28% 0% 2774 0.0098 53.3 3.57 0% 0 0% 0 0% 0 0% 0%
20221121 3.58 3.61 3.57 3.6 1.41% 0.28% 0% 7722 0.0277 150.43 3.59 0% 0 0% 0 0% 0 0% 0%
20221118 3.57 3.57 3.54 3.55 -0.56% 0% 0% 2658 0.0094 53.38 3.55 0% 0 0% 0 0% 0 0% 0%
20221117 3.57 3.58 3.54 3.57 -0.28% 0.28% 0% 3295 0.0117 60.94 3.56 0% 0 0% 0 0% 0 0% 0%
20221116 3.61 3.61 3.55 3.58 -0.28% 0.28% 0% 3296 0.0117 62.68 3.57 0% 0 0% 0 0% 0 0% 0%
20221115 3.57 3.6 3.56 3.59 0% 0.28% 0% 5437 0.0194 103.01 3.58 0% 0 0% 0 0% 0 0% 0%
20221114 3.6 3.6 3.56 3.59 -0.28% 0.28% 0% 2636 0.0094 52.63 3.58 0% 0 0% 0 0% 0 0% 0%
20221111 3.6 3.62 3.57 3.6 0.56% 0.28% 0% 4714 0.0169 93.03 3.59 0% 0 0% 0 0% 0 0% 0%
20221110 3.57 3.59 3.54 3.58 0% 0% 0% 1748 0.0062 31.74 3.58 0% 0 0% 0 0% 0 0% 0%
20221109 3.57 3.61 3.55 3.58 -0.83% 0% 0% 2133 0.0076 34.92 3.58 0% 0 0% 0 0% 0 0% 0%
20221108 3.62 3.64 3.58 3.61 -0.28% 0.28% 0% 2795 0.01 45.63 3.6 0% 0 0% 0 0% 0 0% 0%
20221107 3.55 3.62 3.55 3.62 1.12% 0.56% 0% 4639 0.0166 73.52 3.6 0% 0 0% 0 0% 0 0% 0%
20221104 3.56 3.59 3.53 3.58 0.85% 0.28% 0% 6142 0.0219 96.8 3.57 0% 0 0% 0 0% 0 0% 0%
20221103 3.54 3.55 3.5 3.55 0.28% 0.57% 0% 1509 0.0053 24.61 3.53 0% 0 0% 0 0% 0 0% 0%
20221102 3.52 3.54 3.49 3.54 1.14% 0.57% 0% 2886 0.0101 42.5 3.52 0% 0 0% 0 0% 0 0% 0%
20221101 3.44 3.51 3.44 3.5 0.57% 0% 0% 1721 0.006 24.35 3.5 0% 0 0% 0 0% 0 0% 0%
20221031 3.5 3.54 3.47 3.48 -1.42% -0.29% 0% 3000 0.0104 38.3 3.49 0% 0 0% 0 0% 0 0% 0%
20221028 3.65 3.65 3.47 3.53 -3.02% -0.28% 0% 6036 0.0213 77.89 3.54 0% 0 0% 0 0% 0 0% 0%
20221027 3.66 3.68 3.6 3.64 -1.09% 0.28% 0% 6941 0.0252 93.51 3.63 0% 0 0% 0 0% 0 0% 0%
20221026 3.68 3.68 3.65 3.68 0.82% 0.55% 0% 1986 0.0072 27.72 3.66 0% 0 0% 0 0% 0 0% 0%
20221025 3.69 3.69 3.62 3.65 -1.35% 0% 0% 2486 0.009 33.29 3.65 0% 0 0% 0 0% 0 0% 0%
20221024 3.73 3.73 3.6 3.7 -0.54% 0.54% 0% 5049 0.0185 64.8 3.68 0% 0 0% 0 0% 0 0% 0%
20221021 3.72 3.73 3.69 3.72 0.27% 0.27% 0% 3047 0.0113 37.85 3.71 0% 0 0% 0 0% 0 0% 0%
20221020 3.74 3.74 3.69 3.71 -0.8% 0% 0% 6082 0.0225 65.3 3.71 0% 0 0% 0 0% 0 0% 0%
20221019 3.78 3.8 3.72 3.74 -1.06% -0.27% 0% 4271 0.016 42.13 3.75 0% 0 0% 0 0% 0 0% 0%
20221018 3.76 3.79 3.71 3.78 0.53% 0.8% 0% 8255 0.0309 75.05 3.75 0% 0 0% 0 0% 0 0% 0%
20221017 3.76 3.77 3.73 3.76 -0.27% 0.27% 0% 3147 0.0118 27.09 3.75 0% 0 0% 0 0% 0 0% 0%
20220720 3.91 3.94 3.89 3.91 0.77% -0.26% 0% 2858 0.0111 77.42 3.92 0% 0 0% 0 0% 0 0% 0%
20220719 3.85 3.9 3.85 3.88 0.26% 0% 0% 2243 0.0087 54.21 3.88 0% 0 0% 0 0% 0 0% 0%
20220718 3.86 3.88 3.84 3.87 0.26% 0% 0% 2119 0.0081 38.8 3.87 0% 0 0% 0 0% 0 0% 0%
20220715 3.91 3.91 3.83 3.86 -1.28% -0.52% 0% 6652 0.0257 112.27 3.88 0% 0 0% 0 0% 0 0% 0%
20220714 3.95 3.95 3.9 3.91 -0.76% -0.26% 0% 4416 0.0172 70.9 3.92 0% 0 0% 0 0% 0 0% 0%
20220713 3.96 3.96 3.92 3.94 0.25% 0.25% 0% 1761 0.0069 22.92 3.93 0% 0 0% 0 0% 0 0% 0%
20220712 3.93 3.96 3.93 3.93 -0.51% -0.25% 0% 1791 0.007 14.56 3.94 0% 0 0% 0 0% 0 0% 0%
20220711 3.97 3.99 3.94 3.95 -1.25% 0% 0% 4097 0.0161 23.31 3.95 0% 0 0% 0 0% 0 0% 0%
20220708 4.04 4.04 3.98 4 -0.5% 0.25% 0% 3536 0.0141 19.17 3.99 0% 0 0% 0 0% 0 0% 0%
20220707 4.01 4.05 3.99 4.02 0% 0% 0% 4803 0.0192 23.9 4.02 0% 0 0% 0 0% 0 0% 0%
20220706 4 4.04 3.97 4.02 -0.74% 0.5% 0% 7439 0.0297 34.06 4 0% 0 0% 0 0% 0 0% 0%
20220705 4.05 4.08 3.98 4.05 -0.25% 0.75% 0% 14185 0.0569 60.15 4.02 0% 0 0% 0 0% 0 0% 0%
20220704 4.07 4.08 4.05 4.06 -0.49% 0% 0% 6871 0.0278 27.74 4.06 0% 0 0% 0 0% 0 0% 0%
20220701 4.1 4.13 4.05 4.08 -0.49% -0.24% 0% 9552 0.039 34.62 4.09 0% 0 0% 0 0% 0 0% 0%
20220630 4.14 4.17 4.08 4.1 -1.44% -0.24% 0% 18135 0.0745 58.42 4.11 0% 0 0% 0 0% 0 0% 0%
20220629 4.41 4.49 4.14 4.16 -1.42% -3.48% 0% 42601 0.1837 130.48 4.31 0% 0 0% 0 0% 0 0% 0%
20220628 4.05 4.37 4.01 4.22 4.71% 0.72% 0% 50153 0.2099 166.14 4.19 0% 0 0% 0 0% 0 0% 0%
20220627 3.97 4.03 3.96 4.03 1.26% 0.75% 0% 14453 0.0578 70.27 4 0% 0 0% 0 0% 0 0% 0%
20220624 3.94 4 3.93 3.98 0.76% 0.25% 0% 20368 0.0808 75.26 3.97 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