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. 831526
    4. 返回上一页 刷新
股票代码（例：bj831526）       187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 4.52 4.53 4.45 4.51 0.67% 0.22% 0% 1255 0.0056 42.73 4.5 0% 0 0% 0 0% 0 0% 0%
20230927 4.52 4.52 4.43 4.48 -0.67% 0.22% 0% 1579 0.007 46.74 4.47 0% 0 0% 0 0% 0 0% 0%
20230926 4.52 4.55 4.49 4.51 -0.66% 0.22% 0% 952 0.0042 20.82 4.5 0% 0 0% 0 0% 0 0% 0%
20230925 4.55 4.56 4.48 4.54 -0.66% 0.44% 0% 1518 0.0068 29.34 4.52 0% 0 0% 0 0% 0 0% 0%
20230922 4.43 4.6 4.43 4.57 1.56% 0.66% 0% 2224 0.01 39.65 4.54 0% 0 0% 0 0% 0 0% 0%
20230921 4.43 4.59 4.43 4.5 -0.44% 0% 0% 1543 0.0069 24.38 4.5 0% 0 0% 0 0% 0 0% 0%
20230920 4.52 4.53 4.48 4.52 0.44% 0.22% 0% 1304 0.0058 15.94 4.51 0% 0 0% 0 0% 0 0% 0%
20230919 4.53 4.53 4.48 4.5 -1.53% 0% 0% 3143 0.0141 28.54 4.5 0% 0 0% 0 0% 0 0% 0%
20230918 4.56 4.61 4.52 4.57 -0.87% 0.22% 0% 1511 0.0068 11.38 4.56 0% 0 0% 0 0% 0 0% 0%
20230915 4.6 4.7 4.56 4.61 0.22% 0.22% 0% 4872 0.0224 31.34 4.6 0% 0 0% 0 0% 0 0% 0%
20230914 4.62 4.69 4.58 4.6 -1.71% -0.43% 0% 3254 0.015 19.7 4.62 0% 0 0% 0 0% 0 0% 0%
20230913 4.89 4.89 4.61 4.68 -2.5% -0.43% 0% 7924 0.0372 48.85 4.7 0% 0 0% 0 0% 0 0% 0%
20230912 5.01 5.02 4.77 4.8 -2.44% -0.83% 0% 6202 0.03 40.71 4.84 0% 0 0% 0 0% 0 0% 0%
20230911 4.88 4.99 4.87 4.92 0% 0% 0% 5137 0.0252 35.11 4.92 0% 0 0% 0 0% 0 0% 0%
20230908 4.86 4.99 4.85 4.92 0.2% -0.2% 0% 6496 0.032 44.87 4.93 0% 0 0% 0 0% 0 0% 0%
20230907 5.09 5.2 4.91 4.91 -5.21% -2% 0% 15379 0.077 111.82 5.01 0% 0 0% 0 0% 0 0% 0%
20230906 4.96 5.27 4.84 5.18 4.02% 2.37% 0% 22141 0.112 182.06 5.06 0% 0 0% 0 0% 0 0% 0%
20230905 4.89 5.05 4.83 4.98 1.63% 0.61% 0% 15104 0.0746 155.38 4.95 0% 0 0% 0 0% 0 0% 0%
20230904 4.9 5.1 4.88 4.9 3.16% -1.61% 0% 22095 0.1101 293.57 4.98 0% 0 0% 0 0% 0 0% 0%
20230901 4.65 4.95 4.61 4.75 2.59% -1.45% 0% 15121 0.0728 278.85 4.82 0% 0 0% 0 0% 0 0% 0%
20230831 4.53 4.65 4.51 4.63 1.31% 0.87% 0% 5233 0.024 121.73 4.59 0% 0 0% 0 0% 0 0% 0%
20230830 4.47 4.76 4.45 4.57 1.78% -0.65% 0% 7645 0.0351 172.67 4.6 0% 0 0% 0 0% 0 0% 0%
20230829 4.38 4.5 4.37 4.49 3.22% 1.13% 0% 3810 0.0169 6.4 4.44 0% 0 0% 0 0% 0 0% 0%
20230828 4.61 4.69 4.34 4.35 0.23% -3.33% 0% 5791 0.026 9.3 4.5 0% 0 0% 0 0% 0 0% 0%
20230825 4.41 4.44 4.27 4.34 -1.59% -0.46% 0% 4507 0.0196 122.89 4.36 0% 0 0% 0 0% 0 0% 0%
20230824 4.44 4.45 4.39 4.41 -0.68% 0% 0% 4377 0.0192 123.76 4.41 0% 0 0% 0 0% 0 0% 0%
20230823 4.48 4.49 4.43 4.44 -1.33% -0.22% 0% 1500 0.0066 43.31 4.45 0% 0 0% 0 0% 0 0% 0%
20230822 4.53 4.56 4.45 4.5 -1.32% 0.22% 0% 3466 0.0155 93.28 4.49 0% 0 0% 0 0% 0 0% 0%
20230821 4.66 4.66 4.52 4.56 -1.08% 0% 0% 2820 0.0128 76.22 4.56 0% 0 0% 0 0% 0 0% 0%
20230818 4.61 4.68 4.57 4.61 0.22% 0% 0% 2094 0.0096 52.34 4.61 0% 0 0% 0 0% 0 0% 0%
20230817 4.62 4.62 4.53 4.6 -0.65% 0.66% 0% 6966 0.0318 147.2 4.57 0% 0 0% 0 0% 0 0% 0%
20230816 4.7 4.7 4.62 4.63 -0.43% -0.43% 0% 1910 0.0088 38.49 4.65 0% 0 0% 0 0% 0 0% 0%
20230815 4.71 4.71 4.65 4.65 -1.48% -0.21% 0% 2338 0.0109 35.64 4.66 0% 0 0% 0 0% 0 0% 0%
20230814 4.68 4.73 4.63 4.72 0.43% 1.29% 0% 3555 0.0165 49.47 4.66 0% 0 0% 0 0% 0 0% 0%
20230811 4.69 4.71 4.62 4.7 -0.21% 0.86% 0% 3406 0.0158 45.26 4.66 0% 0 0% 0 0% 0 0% 0%
20230810 4.65 4.72 4.64 4.71 1.29% 0.43% 0% 3390 0.0158 7.18 4.69 0% 0 0% 0 0% 0 0% 0%
20230809 4.7 4.72 4.63 4.65 -1.06% -0.43% 0% 4271 0.0199 8.19 4.67 0% 0 0% 0 0% 0 0% 0%
20230808 4.8 4.8 4.7 4.7 -1.05% -1.05% 0% 3697 0.0175 47.28 4.75 0% 0 0% 0 0% 0 0% 0%
20230807 4.82 4.83 4.73 4.75 -1.04% -0.21% 0% 6049 0.0287 73.69 4.76 0% 0 0% 0 0% 0 0% 0%
20230804 4.77 4.85 4.77 4.8 0.63% -0.21% 0% 8950 0.043 107.85 4.81 0% 0 0% 0 0% 0 0% 0%
20230803 4.9 4.9 4.77 4.77 -2.65% -0.63% 0% 9291 0.0445 108.15 4.8 0% 0 0% 0 0% 0 0% 0%
20230802 4.88 5.1 4.83 4.9 1.87% -0.61% 0% 17446 0.0859 179.92 4.93 0% 0 0% 0 0% 0 0% 0%
20230801 4.76 4.82 4.7 4.81 1.48% 1.05% 0% 8124 0.0386 66.13 4.76 0% 0 0% 0 0% 0 0% 0%
20230731 4.72 4.76 4.7 4.74 1.07% 0.42% 0% 6528 0.0308 44.73 4.72 0% 0 0% 0 0% 0 0% 0%
20230728 4.69 4.74 4.65 4.69 0% -0.21% 0% 6449 0.0302 34.82 4.7 0% 0 0% 0 0% 0 0% 0%
20230727 4.62 4.76 4.62 4.69 -0.42% 0.43% 0% 3438 0.016 12.08 4.67 0% 0 0% 0 0% 0 0% 0%
20230726 4.74 4.78 4.7 4.71 -0.63% -0.21% 0% 5786 0.0272 15.52 4.72 0% 0 0% 0 0% 0 0% 0%
20230725 4.84 4.84 4.67 4.74 0.64% 0.21% 0% 7870 0.0371 21.08 4.73 0% 0 0% 0 0% 0 0% 0%
20230724 4.8 4.85 4.68 4.71 -0.84% -0.84% 0% 7982 0.0379 21.85 4.75 0% 0 0% 0 0% 0 0% 0%
20230721 4.9 4.9 4.75 4.75 -3.06% -1.04% 0% 11672 0.056 32.84 4.8 0% 0 0% 0 0% 0 0% 0%
20230720 5 5.1 4.77 4.9 -4.11% -0.41% 0% 22562 0.111 67.07 4.92 0% 0 0% 0 0% 0 0% 0%
20230719 4.71 5.25 4.71 5.11 4.93% 2% 0% 38373 0.192 122.15 5.01 0% 0 0% 0 0% 0 0% 0%
20230718 4.83 5.16 4.83 4.87 -3.18% -1.62% 0% 29077 0.1439 101.91 4.95 0% 0 0% 0 0% 0 0% 0%
20230717 5 5.25 4.91 5.03 -9.04% 0% 0% 41882 0.2106 162.92 5.03 0% 0 0% 0 0% 0 0% 0%
20230714 5.84 6.17 5.28 5.53 -3.66% -3.32% 0% 85130 0.487 436.89 5.72 0% 0 0% 0 0% 0 0% 0%
20230713 4.42 5.74 4.42 5.74 29.86% 8.51% 0% 84070 0.4444 695.13 5.29 0% 0 0% 0 0% 0 0% 0%
20230712 4.59 4.59 4.4 4.42 -2.64% -0.9% 0% 7462 0.0332 58.39 4.46 0% 0 0% 0 0% 0 0% 0%
20230711 4.53 4.61 4.46 4.54 0.44% -0.22% 0% 2664 0.0121 65.25 4.55 0% 0 0% 0 0% 0 0% 0%
20230710 4.43 4.52 4.43 4.52 0.89% 0.44% 0% 1464 0.0065 10.93 4.5 0% 0 0% 0 0% 0 0% 0%
20230707 4.45 4.52 4.45 4.48 -0.44% -0.22% 0% 1067 0.0047 7.57 4.49 0% 0 0% 0 0% 0 0% 0%
20230706 4.54 4.54 4.44 4.5 -0.88% 0.67% 0% 6199 0.0277 135.75 4.47 0% 0 0% 0 0% 0 0% 0%
20230705 4.42 4.72 4.42 4.54 1.79% -0.66% 0% 7110 0.0325 49.19 4.57 0% 0 0% 0 0% 0 0% 0%
20230704 4.44 4.48 4.38 4.46 1.36% 0.68% 0% 5622 0.0248 155.91 4.43 0% 0 0% 0 0% 0 0% 0%
20230703 4.5 4.5 4.39 4.4 -1.35% -0.23% 0% 7399 0.0326 235.23 4.41 0% 0 0% 0 0% 0 0% 0%
20230630 4.53 4.53 4.42 4.46 -0.89% -0.45% 0% 2702 0.0121 108.98 4.48 0% 0 0% 0 0% 0 0% 0%
20230629 4.43 4.55 4.37 4.5 2.51% 0.67% 0% 4277 0.0191 181.41 4.47 0% 0 0% 0 0% 0 0% 0%
20230628 4.46 4.46 4.35 4.39 -0.23% 0.23% 0% 953 0.0041 42.73 4.38 0% 0 0% 0 0% 0 0% 0%
20230627 4.45 4.45 4.35 4.4 0.92% 0.46% 0% 1514 0.0066 67.41 4.38 0% 0 0% 0 0% 0 0% 0%
20230626 4.48 4.57 4.31 4.36 -2.68% -0.23% 0% 2681 0.0117 118.99 4.37 0% 0 0% 0 0% 0 0% 0%
20230621 4.43 4.53 4.32 4.48 3.46% 0.67% 0% 5637 0.025 274.73 4.45 0% 0 0% 0 0% 0 0% 0%
20230620 4.38 4.38 4.32 4.33 -1.37% -0.23% 0% 1887 0.0081 109.44 4.34 0% 0 0% 0 0% 0 0% 0%
20230619 4.33 4.46 4.33 4.39 -0.68% 0.46% 0% 1453 0.0063 79.35 4.37 0% 0 0% 0 0% 0 0% 0%
20230616 4.44 4.44 4.4 4.42 0.23% -0.23% 0% 991 0.0043 53.01 4.43 0% 0 0% 0 0% 0 0% 0%
20230615 4.46 4.46 4.38 4.41 -0.45% 0.23% 0% 1115 0.0049 43.23 4.4 0% 0 0% 0 0% 0 0% 0%
20230614 4.47 4.47 4.39 4.43 0.45% 0.23% 0% 1489 0.0065 51.15 4.42 0% 0 0% 0 0% 0 0% 0%
20230613 4.41 4.49 4.37 4.41 1.15% -0.45% 0% 2485 0.011 76.71 4.43 0% 0 0% 0 0% 0 0% 0%
20230612 4.4 4.4 4.34 4.36 -0.23% 0% 0% 1468 0.0063 44.31 4.36 0% 0 0% 0 0% 0 0% 0%
20230609 4.38 4.43 4.36 4.37 -0.68% -0.23% 0% 1526 0.0066 45.08 4.38 0% 0 0% 0 0% 0 0% 0%
20230608 4.39 4.44 4.39 4.4 -0.45% -0.23% 0% 961 0.0042 28.13 4.41 0% 0 0% 0 0% 0 0% 0%
20230607 4.41 4.45 4.39 4.42 0.23% 0% 0% 1937 0.0085 48.44 4.42 0% 0 0% 0 0% 0 0% 0%
20230606 4.52 4.52 4.41 4.41 -1.78% -1.12% 0% 3219 0.0143 64.52 4.46 0% 0 0% 0 0% 0 0% 0%
20230605 4.49 4.52 4.46 4.49 0% 0% 0% 1877 0.0084 35.55 4.49 0% 0 0% 0 0% 0 0% 0%
20230602 4.51 4.54 4.47 4.49 -0.66% -0.22% 0% 8128 0.0365 150.95 4.5 0% 0 0% 0 0% 0 0% 0%
20230601 4.59 4.63 4.52 4.52 -2.38% -0.66% 0% 4226 0.0192 11.44 4.55 0% 0 0% 0 0% 0 0% 0%
20230531 4.65 4.68 4.59 4.63 -1.91% 0% 0% 4971 0.023 13.96 4.63 0% 0 0% 0 0% 0 0% 0%
20230530 4.73 4.76 4.62 4.72 -0.21% 0.85% 0% 2147 0.01 50.03 4.68 0% 0 0% 0 0% 0 0% 0%
20230529 4.77 4.78 4.62 4.73 -0.84% 0.21% 0% 2264 0.0106 53.45 4.72 0% 0 0% 0 0% 0 0% 0%
20230526 4.7 4.78 4.68 4.77 0.42% 0.63% 0% 2121 0.01 51.07 4.74 0% 0 0% 0 0% 0 0% 0%
20230525 4.76 4.88 4.73 4.8 -2.04% 0.42% 0% 6290 0.03 148.76 4.78 0% 0 0% 0 0% 0 0% 0%
20230524 4.77 4.99 4.77 4.9 1.87% -0.2% 0% 11060 0.0543 251.67 4.91 0% 0 0% 0 0% 0 0% 0%
20230523 4.68 4.83 4.66 4.81 2.12% 0.63% 0% 6003 0.0287 135.96 4.78 0% 0 0% 0 0% 0 0% 0%
20230522 4.76 4.76 4.68 4.71 0% 0% 0% 2890 0.0136 57.6 4.71 0% 0 0% 0 0% 0 0% 0%
20230519 4.6 4.72 4.58 4.71 1.51% 0.43% 0% 3843 0.018 76.83 4.69 0% 0 0% 0 0% 0 0% 0%
20230518 4.61 4.66 4.56 4.64 0% 0.65% 0% 2639 0.0121 51.23 4.61 0% 0 0% 0 0% 0 0% 0%
20230517 4.58 4.64 4.58 4.64 1.09% 0.43% 0% 1387 0.0064 27.01 4.62 0% 0 0% 0 0% 0 0% 0%
20230516 4.62 4.66 4.58 4.59 -1.5% -0.43% 0% 1774 0.0081 33.02 4.61 0% 0 0% 0 0% 0 0% 0%
20230515 4.59 4.69 4.59 4.66 1.08% 0.43% 0% 1812 0.0084 34.27 4.64 0% 0 0% 0 0% 0 0% 0%
20230510 4.57 4.66 4.56 4.6 0% 0% 0% 3507 0.0161 16.79 4.6 0% 0 0% 0 0% 0 0% 0%
20230509 4.88 4.88 4.58 4.6 -5.35% -1.92% 0% 9357 0.0439 167.5 4.69 0% 0 0% 0 0% 0 0% 0%
20230508 4.7 4.89 4.65 4.86 2.53% 1.46% 0% 10162 0.0486 206.2 4.79 0% 0 0% 0 0% 0 0% 0%
20230505 4.44 4.78 4.44 4.74 7% 1.94% 0% 11506 0.0535 269.46 4.65 0% 0 0% 0 0% 0 0% 0%
20230504 4.47 4.47 4.39 4.43 0% 0.45% 0% 2455 0.0108 67.11 4.41 0% 0 0% 0 0% 0 0% 0%
20230428 4.39 4.47 4.38 4.43 0.23% -0.23% 0% 3980 0.0176 108.87 4.44 0% 0 0% 0 0% 0 0% 0%
20230427 4.43 4.49 4.4 4.42 -1.78% -0.45% 0% 2228 0.0098 59.14 4.44 0% 0 0% 0 0% 0 0% 0%
20230426 4.47 4.54 4.41 4.5 2.04% 0.9% 0% 3285 0.0146 83.56 4.46 0% 0 0% 0 0% 0 0% 0%
20230425 4.44 4.5 4.4 4.41 -1.34% -0.45% 0% 1784 0.0079 44.07 4.43 0% 0 0% 0 0% 0 0% 0%
20230424 4.43 4.53 4.36 4.47 1.13% 0.45% 0% 3877 0.0172 94.32 4.45 0% 0 0% 0 0% 0 0% 0%
20230421 4.6 4.61 4.42 4.42 -3.91% -1.78% 0% 5213 0.0234 127.08 4.5 0% 0 0% 0 0% 0 0% 0%
20230420 4.63 4.65 4.58 4.6 -0.86% -0.22% 0% 3894 0.0179 101.29 4.61 0% 0 0% 0 0% 0 0% 0%
20230419 4.68 4.74 4.61 4.64 -0.64% -0.22% 0% 2715 0.0126 62.7 4.65 0% 0 0% 0 0% 0 0% 0%
20230418 4.76 4.77 4.65 4.67 -1.89% -0.64% 0% 3465 0.0162 73.71 4.7 0% 0 0% 0 0% 0 0% 0%
20230417 4.78 4.83 4.71 4.76 -0.42% 0% 0% 2562 0.0122 53.6 4.76 0% 0 0% 0 0% 0 0% 0%
20230414 4.78 4.88 4.76 4.78 -1.04% -0.83% 0% 4899 0.0236 97.79 4.82 0% 0 0% 0 0% 0 0% 0%
20230413 4.84 4.88 4.79 4.83 -1.02% 0.21% 0% 4523 0.0218 86.21 4.82 0% 0 0% 0 0% 0 0% 0%
20230412 4.9 4.94 4.83 4.88 -0.2% 0.41% 0% 3924 0.019 69.93 4.86 0% 0 0% 0 0% 0 0% 0%
20230411 4.99 4.99 4.86 4.89 -0.61% 0.2% 0% 2298 0.0112 33.08 4.88 0% 0 0% 0 0% 0 0% 0%
20230410 4.97 5.05 4.91 4.92 -1.99% -0.81% 0% 3843 0.019 54.66 4.96 0% 0 0% 0 0% 0 0% 0%
20230407 5.1 5.1 5 5.02 -1.57% -0.2% 0% 3281 0.0165 44.2 5.03 0% 0 0% 0 0% 0 0% 0%
20230406 4.88 5.26 4.82 5.1 3.24% 0.2% 0% 8318 0.0423 100.02 5.09 0% 0 0% 0 0% 0 0% 0%
20230404 5.09 5.09 4.91 4.94 -1.98% -0.4% 0% 6402 0.0317 61.02 4.96 0% 0 0% 0 0% 0 0% 0%
20230403 5.1 5.14 5.02 5.04 -0.59% -0.4% 0% 4825 0.0244 47.13 5.06 0% 0 0% 0 0% 0 0% 0%
20230331 5.15 5.15 5.06 5.07 -1.74% -0.39% 0% 5153 0.0262 51.83 5.09 0% 0 0% 0 0% 0 0% 0%
20230330 5.23 5.34 5.09 5.16 -1.15% -0.39% 0% 6803 0.0352 70.25 5.18 0% 0 0% 0 0% 0 0% 0%
20230329 5.36 5.36 5.12 5.22 -0.57% 0.97% 0% 7872 0.0406 83.67 5.17 0% 0 0% 0 0% 0 0% 0%
20230328 5.1 5.46 5.1 5.25 3.35% -1.69% 0% 16141 0.0862 183.71 5.34 0% 0 0% 0 0% 0 0% 0%
20230327 5.12 5.14 5.05 5.08 -0.78% -0.2% 0% 3831 0.0195 47.22 5.09 0% 0 0% 0 0% 0 0% 0%
20230324 5.07 5.18 5.04 5.12 -0.19% -0.19% 0% 8379 0.0429 105.71 5.13 0% 0 0% 0 0% 0 0% 0%
20230323 5.24 5.31 5.02 5.13 -2.47% 0.79% 0% 12522 0.0637 14.98 5.09 0% 0 0% 0 0% 0 0% 0%
20230322 4.92 5.3 4.89 5.26 7.79% 1.94% 0% 26953 0.139 412.27 5.16 0% 0 0% 0 0% 0 0% 0%
20230321 4.71 4.98 4.68 4.88 3.61% 0.62% 0% 6152 0.0298 141.65 4.85 0% 0 0% 0 0% 0 0% 0%
20230320 4.79 4.79 4.71 4.71 -0.84% -0.42% 0% 2570 0.0121 55.79 4.73 0% 0 0% 0 0% 0 0% 0%
20230317 4.81 4.86 4.75 4.75 -2.06% -0.84% 0% 4560 0.0218 96.17 4.79 0% 0 0% 0 0% 0 0% 0%
20230316 4.98 4.98 4.71 4.85 -1.42% -0.61% 0% 4001 0.0195 81.4 4.88 0% 0 0% 0 0% 0 0% 0%
20230315 4.79 4.95 4.79 4.92 1.03% 0.2% 0% 5020 0.0246 101.77 4.91 0% 0 0% 0 0% 0 0% 0%
20230314 4.86 4.91 4.66 4.87 0.41% 2.1% 0% 6232 0.0297 112.11 4.77 0% 0 0% 0 0% 0 0% 0%
20230313 4.85 4.92 4.81 4.85 -1.62% 0.41% 0% 2750 0.0132 52.48 4.83 0% 0 0% 0 0% 0 0% 0%
20230310 4.91 4.93 4.84 4.93 -0.4% 1.23% 0% 4564 0.0222 85.31 4.87 0% 0 0% 0 0% 0 0% 0%
20230309 4.96 4.98 4.85 4.95 1.23% 0.81% 0% 4069 0.0199 65.8 4.91 0% 0 0% 0 0% 0 0% 0%
20230308 4.85 4.93 4.81 4.89 0.2% 0.2% 0% 2427 0.0118 36.74 4.88 0% 0 0% 0 0% 0 0% 0%
20230307 4.83 5.06 4.83 4.88 0.41% -1.61% 0% 7257 0.0359 98.19 4.96 0% 0 0% 0 0% 0 0% 0%
20230306 4.93 4.94 4.84 4.86 -1.82% -0.21% 0% 4200 0.0204 54.63 4.87 0% 0 0% 0 0% 0 0% 0%
20230303 4.78 5.04 4.78 4.95 1.85% -0.2% 0% 6814 0.0338 88.26 4.96 0% 0 0% 0 0% 0 0% 0%
20230302 4.97 4.98 4.85 4.86 -2.61% -0.82% 0% 4383 0.0214 53.83 4.9 0% 0 0% 0 0% 0 0% 0%
20230301 4.79 5.04 4.78 4.99 3.96% 0.4% 0% 9533 0.0473 107.42 4.97 0% 0 0% 0 0% 0 0% 0%
20230228 4.78 4.85 4.75 4.8 0.84% 0.63% 0% 3253 0.0155 33.74 4.77 0% 0 0% 0 0% 0 0% 0%
20230227 4.85 4.9 4.76 4.76 -3.05% -1.04% 0% 4401 0.0211 41.05 4.81 0% 0 0% 0 0% 0 0% 0%
20230224 4.98 4.98 4.83 4.91 -1.8% 0.61% 0% 12924 0.0631 97.25 4.88 0% 0 0% 0 0% 0 0% 0%
20230223 5.14 5.14 5 5 -2.15% -0.99% 0% 7281 0.0367 56.12 5.05 0% 0 0% 0 0% 0 0% 0%
20230222 5.19 5.24 5.06 5.11 -1.92% 0.2% 0% 11055 0.0563 82.41 5.1 0% 0 0% 0 0% 0 0% 0%
20230221 5.34 5.34 5.19 5.21 -2.62% -0.57% 0% 8350 0.0437 56.75 5.24 0% 0 0% 0 0% 0 0% 0%
20230220 5.3 5.35 5.24 5.35 -0.19% 1.33% 0% 5544 0.0292 33.29 5.28 0% 0 0% 0 0% 0 0% 0%
20230217 5.41 5.49 5.26 5.36 -0.74% 0% 0% 9169 0.0491 47.04 5.36 0% 0 0% 0 0% 0 0% 0%
20230216 5.52 5.62 5.4 5.4 -3.05% -2% 0% 11542 0.0636 50.21 5.51 0% 0 0% 0 0% 0 0% 0%
20230215 5.51 5.69 5.43 5.57 1.27% -0.54% 0% 11759 0.0658 38.23 5.6 0% 0 0% 0 0% 0 0% 0%
20230214 5.52 5.57 5.42 5.5 -1.79% 0.55% 0% 12885 0.0704 28.23 5.47 0% 0 0% 0 0% 0 0% 0%
20230213 5.33 5.74 5.21 5.6 5.07% 1.08% 0% 28128 0.1559 55.03 5.54 0% 0 0% 0 0% 0 0% 0%
20230210 5.39 5.42 5.29 5.33 -1.84% -0.19% 0% 13037 0.0695 25.56 5.34 0% 0 0% 0 0% 0 0% 0%
20230209 5.32 5.59 5.31 5.43 0.37% -0.18% 0% 12488 0.0679 25.41 5.44 0% 0 0% 0 0% 0 0% 0%
20230208 5.69 5.69 5.33 5.41 -5.25% -0.37% 0% 26383 0.1433 54.4 5.43 0% 0 0% 0 0% 0 0% 0%
20230207 5.6 5.85 5.5 5.71 2.15% 0.71% 0% 26606 0.1509 58.6 5.67 0% 0 0% 0 0% 0 0% 0%
20230206 6.09 6.09 5.52 5.59 -6.37% -1.58% 0% 34509 0.196 79.81 5.68 0% 0 0% 0 0% 0 0% 0%
20230203 5.9 6.13 5.62 5.97 -0.83% 1.53% 0% 46159 0.2714 118.55 5.88 0% 0 0% 0 0% 0 0% 0%
20230202 6.5 6.64 5.82 6.02 -17.31% -2.11% 0% 84018 0.5166 252.58 6.15 0% 0 0% 0 0% 0 0% 0%
20230201 5.99 7.43 5.9 7.28 27.27% 4.15% 0% 119716 0.8369 530.87 6.99 0% 0 0% 0 0% 0 0% 0%
20230131 4.4 5.72 4.4 5.72 30% 8.95% 0% 77153 0.4054 506.08 5.25 0% 0 0% 0 0% 0 0% 0%
20230130 4.28 4.45 4.25 4.4 3.77% 1.15% 0% 9628 0.0418 100.17 4.35 0% 0 0% 0 0% 0 0% 0%
20230120 4.22 4.27 4.21 4.24 0.24% -0.24% 0% 4988 0.0212 54.33 4.25 0% 0 0% 0 0% 0 0% 0%
20230119 4.25 4.27 4.2 4.23 -0.7% 0.24% 0% 6901 0.0291 77.05 4.22 0% 0 0% 0 0% 0 0% 0%
20230118 4.15 4.33 4.14 4.26 2.9% 0.47% 0% 19564 0.083 210.23 4.24 0% 0 0% 0 0% 0 0% 0%
20230117 4.21 4.21 4.14 4.14 -0.96% -0.72% 0% 7670 0.0319 91.92 4.17 0% 0 0% 0 0% 0 0% 0%
20230116 4.16 4.21 4.16 4.18 0% -0.24% 0% 7355 0.0308 89.5 4.19 0% 0 0% 0 0% 0 0% 0%
20230113 4.2 4.2 4.14 4.18 -0.24% 0.24% 0% 6754 0.0281 78.85 4.17 0% 0 0% 0 0% 0 0% 0%
20230112 4.15 4.26 4.15 4.19 0.72% -0.24% 0% 11582 0.0486 122.53 4.2 0% 0 0% 0 0% 0 0% 0%
20230111 4.09 4.18 4.06 4.16 2.21% 0.48% 0% 15446 0.0639 136.02 4.14 0% 0 0% 0 0% 0 0% 0%
20230110 4.1 4.1 4.05 4.07 -0.49% 0% 0% 6409 0.0261 46.73 4.07 0% 0 0% 0 0% 0 0% 0%
20230109 4.11 4.13 4.09 4.09 -0.49% -0.49% 0% 3756 0.0154 20.74 4.11 0% 0 0% 0 0% 0 0% 0%
20230106 4.11 4.16 4.08 4.11 0% -0.48% 0% 5058 0.0208 17.81 4.13 0% 0 0% 0 0% 0 0% 0%
20230105 4.15 4.15 4.09 4.11 -0.72% 0% 0% 8809 0.0362 18.52 4.11 0% 0 0% 0 0% 0 0% 0%
20230104 4.15 4.17 4.07 4.14 -0.24% 0.24% 0% 8764 0.0361 16.93 4.13 0% 0 0% 0 0% 0 0% 0%
20230103 4.09 4.2 4.09 4.15 0.73% -0.24% 0% 6810 0.0283 12.03 4.16 0% 0 0% 0 0% 0 0% 0%
20221230 4.1 4.15 4.03 4.12 0.73% 0.49% 0% 10593 0.0434 16.46 4.1 0% 0 0% 0 0% 0 0% 0%
20221229 4.15 4.19 4.06 4.09 -2.39% -0.73% 0% 16551 0.0682 22.61 4.12 0% 0 0% 0 0% 0 0% 0%
20221228 4.33 4.39 4.18 4.19 -4.12% -1.18% 0% 29130 0.1233 35.4 4.24 0% 0 0% 0 0% 0 0% 0%
20221227 4.28 4.57 4.28 4.37 0.46% -1.8% 0% 34447 0.1531 37.83 4.45 0% 0 0% 0 0% 0 0% 0%
20221226 4.42 4.5 4.22 4.35 -1.81% 0.93% 0% 48843 0.2103 42.94 4.31 0% 0 0% 0 0% 0 0% 0%
20221223 4.95 5.11 4.42 4.43 -23.09% -7.32% 0% 92227 0.4406 69.94 4.78 0% 0 0% 0 0% 0 0% 0%
20221222 5 6.01 4.88 5.76 44% 10.56% 0% 154996 0.8073 98.33 5.21 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