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. 831641
    4. 返回上一页 刷新
股票代码（例：bj831641）       201条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 6.66 6.7 6.6 6.68 0.3% 0.75% 0% 303 0.002 11.18 6.63 0% 0 0% 0 0% 0 0% 0%
20230927 6.77 6.77 6.6 6.66 0.76% 0.3% 0% 1048 0.0069 32.18 6.64 0% 0 0% 0 0% 0 0% 0%
20230926 6.83 6.83 6.61 6.61 -1.34% -0.45% 0% 904 0.006 24.56 6.64 0% 0 0% 0 0% 0 0% 0%
20230925 6.8 6.8 6.62 6.7 -1.03% -0.3% 0% 547 0.0036 12.66 6.72 0% 0 0% 0 0% 0 0% 0%
20230922 6.75 6.85 6.72 6.77 1.04% 0% 0% 1422 0.0096 27.94 6.77 0% 0 0% 0 0% 0 0% 0%
20230921 6.75 6.75 6.63 6.7 0.15% 0.15% 0% 456 0.003 6.48 6.69 0% 0 0% 0 0% 0 0% 0%
20230920 6.73 6.73 6.63 6.69 -0.59% 0.15% 0% 525 0.0035 4.87 6.68 0% 0 0% 0 0% 0 0% 0%
20230919 6.62 6.74 6.62 6.73 0.3% 0.45% 0% 1548 0.0103 12.8 6.7 0% 0 0% 0 0% 0 0% 0%
20230918 6.61 6.73 6.61 6.71 0.6% 0.6% 0% 627 0.0041 4.56 6.67 0% 0 0% 0 0% 0 0% 0%
20230915 6.73 6.74 6.62 6.67 0.15% 0.15% 0% 1634 0.0108 10.3 6.66 0% 0 0% 0 0% 0 0% 0%
20230914 6.73 6.73 6.63 6.66 -0.6% -0.3% 0% 1032 0.0068 5.84 6.68 0% 0 0% 0 0% 0 0% 0%
20230913 6.82 6.82 6.6 6.7 -1.62% 0.3% 0% 1949 0.013 10.08 6.68 0% 0 0% 0 0% 0 0% 0%
20230912 6.9 6.9 6.78 6.81 -1.3% -0.58% 0% 1117 0.0076 5.13 6.85 0% 0 0% 0 0% 0 0% 0%
20230911 6.85 6.92 6.8 6.9 1.02% 0.29% 0% 2148 0.0147 8.46 6.88 0% 0 0% 0 0% 0 0% 0%
20230908 6.87 6.87 6.8 6.83 -0.58% -0.15% 0% 2350 0.016 7.08 6.84 0% 0 0% 0 0% 0 0% 0%
20230907 6.85 6.93 6.83 6.87 0.29% 0% 0% 3789 0.026 9.07 6.87 0% 0 0% 0 0% 0 0% 0%
20230906 6.94 7.02 6.8 6.85 -2.7% -0.87% 0% 4313 0.0298 63.19 6.91 0% 0 0% 0 0% 0 0% 0%
20230905 7.12 7.12 7 7.04 -2.22% 0% 0% 4965 0.0349 79.73 7.04 0% 0 0% 0 0% 0 0% 0%
20230904 7 7.23 6.92 7.2 5.88% 1.27% 0% 10225 0.0726 174.14 7.11 0% 0 0% 0 0% 0 0% 0%
20230901 6.62 6.85 6.58 6.8 3.34% 0.59% 0% 4238 0.0286 83.14 6.76 0% 0 0% 0 0% 0 0% 0%
20230831 6.68 6.68 6.54 6.58 -1.64% -0.15% 0% 3776 0.0248 78.18 6.59 0% 0 0% 0 0% 0 0% 0%
20230830 6.7 6.79 6.63 6.69 -0.15% 0% 0% 4380 0.0292 95.98 6.69 0% 0 0% 0 0% 0 0% 0%
20230829 6.57 6.76 6.5 6.7 0.3% 1.06% 0% 4855 0.0322 80.63 6.63 0% 0 0% 0 0% 0 0% 0%
20230828 7.4 7.6 6.56 6.68 -10.09% -4.57% 0% 19113 0.1337 372.59 7 0% 0 0% 0 0% 0 0% 0%
20230825 7.62 7.77 7.33 7.43 -4.38% -1.2% 0% 1634 0.0122 108.59 7.52 0% 0 0% 0 0% 0 0% 0%
20230824 7.8 7.84 7.58 7.77 -0.38% 1.04% 0% 1577 0.0121 118.15 7.69 0% 0 0% 0 0% 0 0% 0%
20230823 8.09 8.1 7.8 7.8 -4.06% -1.27% 0% 1200 0.0094 100.71 7.9 0% 0 0% 0 0% 0 0% 0%
20230822 8.41 8.48 7.94 8.13 -3.33% 0.49% 0% 3053 0.0246 266.76 8.09 0% 0 0% 0 0% 0 0% 0%
20230821 8.36 8.52 8.33 8.41 -1.41% 0.24% 0% 1332 0.0111 143.61 8.39 0% 0 0% 0 0% 0 0% 0%
20230818 8.52 8.6 8.45 8.53 -0.47% 0.47% 0% 970 0.0082 102.32 8.49 0% 0 0% 0 0% 0 0% 0%
20230817 8.94 8.94 8.51 8.57 0% 0% 0% 1316 0.0112 139.99 8.57 0% 0 0% 0 0% 0 0% 0%
20230816 8.74 8.75 8.56 8.57 -2.28% -0.35% 0% 625 0.0053 69.22 8.6 0% 0 0% 0 0% 0 0% 0%
20230815 8.83 8.83 8.68 8.77 0.34% 1.98% 0% 25 0.0002 2.49 8.6 0% 0 0% 0 0% 0 0% 0%
20230814 8.62 8.76 8.53 8.74 -0.57% 0.69% 0% 248 0.0021 23.85 8.68 0% 0 0% 0 0% 0 0% 0%
20230811 8.87 8.87 8.72 8.79 -0.57% 0.69% 0% 310 0.0027 26.78 8.73 0% 0 0% 0 0% 0 0% 0%
20230810 8.72 8.87 8.72 8.84 -0.11% 0.8% 0% 382 0.0033 10.64 8.77 0% 0 0% 0 0% 0 0% 0%
20230809 8.74 8.86 8.74 8.85 -0.23% 0.68% 0% 792 0.0069 19.78 8.79 0% 0 0% 0 0% 0 0% 0%
20230808 8.99 8.99 8.82 8.87 0% 0.23% 0% 1082 0.0095 87.47 8.85 0% 0 0% 0 0% 0 0% 0%
20230807 8.92 8.92 8.8 8.87 -0.78% 0% 0% 1406 0.0124 118.04 8.87 0% 0 0% 0 0% 0 0% 0%
20230804 8.91 8.99 8.88 8.94 -0.45% 0.45% 0% 541 0.0048 50.81 8.9 0% 0 0% 0 0% 0 0% 0%
20230803 9.04 9.04 8.9 8.98 -0.22% 0.11% 0% 733 0.0065 66.57 8.97 0% 0 0% 0 0% 0 0% 0%
20230802 8.94 9 8.88 9 0% 1.12% 0% 147 0.0013 12.71 8.9 0% 0 0% 0 0% 0 0% 0%
20230801 9.07 9.09 8.87 9 0.11% 0.56% 0% 591 0.0052 45.35 8.95 0% 0 0% 0 0% 0 0% 0%
20230731 8.95 9.07 8.85 8.99 -0.11% 0.22% 0% 1491 0.0133 102.97 8.97 0% 0 0% 0 0% 0 0% 0%
20230728 8.96 9.01 8.85 9 0% 0.78% 0% 988 0.0088 61.22 8.93 0% 0 0% 0 0% 0 0% 0%
20230727 9 9.08 8.81 9 0.33% 1.12% 0% 942 0.0083 38.14 8.9 0% 0 0% 0 0% 0 0% 0%
20230726 9.13 9.13 8.97 8.97 -1.43% -0.66% 0% 170 0.0015 5.72 9.03 0% 0 0% 0 0% 0 0% 0%
20230725 9.17 9.17 9.05 9.1 0.22% 0.33% 0% 447 0.004 14.99 9.07 0% 0 0% 0 0% 0 0% 0%
20230724 9.05 9.09 9.05 9.08 -0.11% 0.11% 0% 109 0.0009 3.22 9.07 0% 0 0% 0 0% 0 0% 0%
20230721 9.11 9.11 9.01 9.09 0.11% -0.22% 0% 746 0.0067 22.66 9.11 0% 0 0% 0 0% 0 0% 0%
20230720 9.06 9.17 9.04 9.08 0.33% 0.22% 0% 499 0.0045 14.47 9.06 0% 0 0% 0 0% 0 0% 0%
20230719 9.14 9.14 9.01 9.05 0% 0.33% 0% 354 0.0031 9.52 9.02 0% 0 0% 0 0% 0 0% 0%
20230718 9.2 9.2 8.97 9.05 -0.11% 0.22% 0% 1020 0.0092 24.96 9.03 0% 0 0% 0 0% 0 0% 0%
20230717 9.08 9.19 9.04 9.06 -1.74% -0.44% 0% 1104 0.01 27.53 9.1 0% 0 0% 0 0% 0 0% 0%
20230714 8.89 9.25 8.88 9.22 3.95% 1.54% 0% 4079 0.037 106.48 9.08 0% 0 0% 0 0% 0 0% 0%
20230713 8.85 8.9 8.82 8.87 0.45% 0.11% 0% 1153 0.0102 36 8.86 0% 0 0% 0 0% 0 0% 0%
20230712 8.85 8.94 8.83 8.83 -1.34% -0.34% 0% 609 0.0053 15.79 8.86 0% 0 0% 0 0% 0 0% 0%
20230711 9.05 9.05 8.8 8.95 -0.33% 1.24% 0% 2197 0.0194 72.59 8.84 0% 0 0% 0 0% 0 0% 0%
20230710 9.12 9.12 8.91 8.98 -1.43% -0.22% 0% 2207 0.0198 58.62 9 0% 0 0% 0 0% 0 0% 0%
20230707 9.67 9.67 9.41 9.61 -0.21% 0.95% 0% 2844 0.027 77.08 9.52 0% 0 0% 0 0% 0 0% 0%
20230706 9.72 9.75 9.54 9.63 -1.53% 0.21% 0% 2868 0.0275 95.25 9.61 0% 0 0% 0 0% 0 0% 0%
20230705 9.51 9.85 9.45 9.78 2.73% 0.72% 0% 6393 0.062 175.07 9.71 0% 0 0% 0 0% 0 0% 0%
20230704 9.45 9.56 9.31 9.52 1.49% 1.28% 0% 1685 0.0158 77.37 9.4 0% 0 0% 0 0% 0 0% 0%
20230703 9.41 9.42 9.15 9.38 -0.74% 0.54% 0% 1291 0.012 62.06 9.33 0% 0 0% 0 0% 0 0% 0%
20230630 9.5 9.59 9.3 9.45 0% 0.32% 0% 2176 0.0204 105.04 9.42 0% 0 0% 0 0% 0 0% 0%
20230629 9.19 9.45 9.09 9.45 3.73% 1.29% 0% 4096 0.0382 213.49 9.33 0% 0 0% 0 0% 0 0% 0%
20230628 9.09 9.12 8.94 9.11 0.22% 1.11% 0% 740 0.0066 45.68 9.01 0% 0 0% 0 0% 0 0% 0%
20230627 8.93 9.2 8.9 9.09 1.45% 0.78% 0% 1355 0.0122 81.39 9.02 0% 0 0% 0 0% 0 0% 0%
20230626 9.2 9.2 8.9 8.96 -3.45% 0% 0% 3069 0.0275 190.4 8.96 0% 0 0% 0 0% 0 0% 0%
20230621 8.96 9.55 8.91 9.28 3.57% -0.54% 0% 4942 0.0461 363.57 9.33 0% 0 0% 0 0% 0 0% 0%
20230620 8.98 8.99 8.88 8.96 0% 0.22% 0% 186 0.0016 18.14 8.94 0% 0 0% 0 0% 0 0% 0%
20230619 9.05 9.05 8.87 8.96 -0.99% 0.45% 0% 895 0.0079 80.17 8.92 0% 0 0% 0 0% 0 0% 0%
20230616 9.09 9.11 8.94 9.05 0% 0.33% 0% 783 0.007 67.43 9.02 0% 0 0% 0 0% 0 0% 0%
20230615 8.92 9.07 8.9 9.05 0% 0.67% 0% 1743 0.0156 145.47 8.99 0% 0 0% 0 0% 0 0% 0%
20230614 9.15 9.16 8.9 9.05 0.67% 0.89% 0% 643 0.0057 56.15 8.97 0% 0 0% 0 0% 0 0% 0%
20230613 9 9 8.88 8.99 1.01% 0.56% 0% 533 0.0047 44.28 8.94 0% 0 0% 0 0% 0 0% 0%
20230612 9.11 9.11 8.88 8.9 -1.77% -0.34% 0% 1325 0.0118 108.34 8.93 0% 0 0% 0 0% 0 0% 0%
20230609 9.11 9.11 8.98 9.06 0% 0.67% 0% 753 0.0067 62.53 9 0% 0 0% 0 0% 0 0% 0%
20230608 9.1 9.12 9 9.06 0% 0.33% 0% 1181 0.0106 100.73 9.03 0% 0 0% 0 0% 0 0% 0%
20230607 9.15 9.2 9 9.06 -1.31% -0.22% 0% 1022 0.0092 83.15 9.08 0% 0 0% 0 0% 0 0% 0%
20230606 9.31 9.31 9.15 9.18 -1.29% -0.11% 0% 1248 0.0114 88.81 9.19 0% 0 0% 0 0% 0 0% 0%
20230605 9.32 9.55 9.19 9.3 1.31% -0.53% 0% 1396 0.013 101.38 9.35 0% 0 0% 0 0% 0 0% 0%
20230602 9.18 9.33 9.18 9.18 -1.18% -0.76% 0% 779 0.0072 54.97 9.25 0% 0 0% 0 0% 0 0% 0%
20230601 9.21 9.29 9.2 9.29 -0.43% 0.87% 0% 928 0.0085 28.12 9.21 0% 0 0% 0 0% 0 0% 0%
20230531 9.52 9.52 9.24 9.33 -1.37% 0.21% 0% 938 0.0087 27.2 9.31 0% 0 0% 0 0% 0 0% 0%
20230530 9.55 9.57 9.37 9.46 -0.94% 0.42% 0% 808 0.0076 47.24 9.42 0% 0 0% 0 0% 0 0% 0%
20230529 9.82 9.82 9.4 9.55 -1.85% 0% 0% 1009 0.0096 57.54 9.55 0% 0 0% 0 0% 0 0% 0%
20230526 9.79 9.79 9.61 9.73 -0.82% 0.72% 0% 469 0.0045 27.83 9.66 0% 0 0% 0 0% 0 0% 0%
20230525 9.85 9.89 9.74 9.81 -0.41% 0% 0% 1373 0.0134 71.63 9.81 0% 0 0% 0 0% 0 0% 0%
20230524 9.73 9.93 9.62 9.85 1.13% 0.92% 0% 2286 0.0223 96.8 9.76 0% 0 0% 0 0% 0 0% 0%
20230523 9.8 9.8 9.67 9.74 0.21% 0.21% 0% 1009 0.0098 29.77 9.72 0% 0 0% 0 0% 0 0% 0%
20230522 9.89 9.89 9.6 9.72 -0.82% 0.52% 0% 1574 0.0152 41.76 9.67 0% 0 0% 0 0% 0 0% 0%
20230519 9.45 9.87 9.45 9.8 3.16% 1.03% 0% 2722 0.0264 70.94 9.7 0% 0 0% 0 0% 0 0% 0%
20230518 9.47 9.6 9.32 9.5 1.06% 0.11% 0% 1793 0.017 42.34 9.49 0% 0 0% 0 0% 0 0% 0%
20230517 9.28 9.42 9.26 9.4 0.32% 0.32% 0% 1616 0.0151 34.19 9.37 0% 0 0% 0 0% 0 0% 0%
20230516 9.4 9.48 9.26 9.37 -1.68% 0.32% 0% 1473 0.0137 28.84 9.34 0% 0 0% 0 0% 0 0% 0%
20230515 9.62 9.65 9.43 9.53 0% 0.42% 0% 496 0.0047 9.99 9.49 0% 0 0% 0 0% 0 0% 0%
20230510 9.55 9.82 9.5 9.64 -1.73% 0.42% 0% 3058 0.0293 44.43 9.6 0% 0 0% 0 0% 0 0% 0%
20230509 10 10.1 9.8 9.81 -2.29% -0.91% 0% 5589 0.0553 119.93 9.9 0% 0 0% 0 0% 0 0% 0%
20230508 9.42 10.1 9 10.04 7.26% 2.97% 0% 12473 0.1216 296.46 9.75 0% 0 0% 0 0% 0 0% 0%
20230505 9.02 9.5 8.93 9.36 3.08% 1.96% 0% 4593 0.0421 142.01 9.18 0% 0 0% 0 0% 0 0% 0%
20230504 8.92 9.11 8.85 9.08 1.68% 1.34% 0% 2625 0.0235 89.25 8.96 0% 0 0% 0 0% 0 0% 0%
20230428 9.02 9.19 8.85 8.93 -5.7% -0.45% 0% 6198 0.0556 221.9 8.97 0% 0 0% 0 0% 0 0% 0%
20230427 9.3 9.64 9.22 9.47 0.74% -0.21% 0% 6021 0.0571 264.14 9.49 0% 0 0% 0 0% 0 0% 0%
20230426 8.84 9.45 8.64 9.4 6.58% 3.64% 0% 5255 0.0476 271.73 9.07 0% 0 0% 0 0% 0 0% 0%
20230425 8.84 8.9 8.73 8.82 -0.9% 0.57% 0% 1051 0.0092 63.18 8.77 0% 0 0% 0 0% 0 0% 0%
20230424 8.78 9.08 8.67 8.9 1.71% 0% 0% 1561 0.0138 97.36 8.9 0% 0 0% 0 0% 0 0% 0%
20230421 8.91 8.91 8.64 8.75 -1.35% -0.11% 0% 1049 0.0091 69.3 8.76 0% 0 0% 0 0% 0 0% 0%
20230420 8.9 8.9 8.84 8.87 -0.22% -0.11% 0% 789 0.007 55.35 8.88 0% 0 0% 0 0% 0 0% 0%
20230419 8.81 8.92 8.81 8.89 0% 0.11% 0% 1314 0.0116 78.7 8.88 0% 0 0% 0 0% 0 0% 0%
20230418 8.96 8.96 8.74 8.89 -0.34% 0.79% 0% 1444 0.0127 82.96 8.82 0% 0 0% 0 0% 0 0% 0%
20230417 8.86 8.92 8.84 8.92 0.22% 0.45% 0% 1215 0.0107 70.69 8.88 0% 0 0% 0 0% 0 0% 0%
20230414 9.03 9.03 8.83 8.9 -0.22% 0.34% 0% 2346 0.0208 139.75 8.87 0% 0 0% 0 0% 0 0% 0%
20230413 8.99 8.99 8.84 8.92 -0.78% 0.22% 0% 1714 0.0152 102.78 8.9 0% 0 0% 0 0% 0 0% 0%
20230412 9.04 9.15 8.88 8.99 -1.21% 0.56% 0% 1976 0.0176 107.4 8.94 0% 0 0% 0 0% 0 0% 0%
20230411 9.09 9.2 9.09 9.1 -0.66% -0.33% 0% 556 0.005 27.83 9.13 0% 0 0% 0 0% 0 0% 0%
20230410 9.11 9.17 9.07 9.16 0% 0.55% 0% 361 0.0032 14.31 9.11 0% 0 0% 0 0% 0 0% 0%
20230407 9.12 9.18 9.06 9.16 0.44% 0.22% 0% 555 0.005 18.46 9.14 0% 0 0% 0 0% 0 0% 0%
20230406 9.12 9.12 8.96 9.12 -0.11% 1.11% 0% 2830 0.0255 77.04 9.02 0% 0 0% 0 0% 0 0% 0%
20230404 9.21 9.21 9.09 9.13 -0.33% 0% 0% 1695 0.0154 46.09 9.13 0% 0 0% 0 0% 0 0% 0%
20230403 9.24 9.24 9.09 9.16 -0.65% 0.44% 0% 1122 0.0102 30.44 9.12 0% 0 0% 0 0% 0 0% 0%
20230331 9.23 9.25 9.12 9.22 -0.22% 0.66% 0% 746 0.0068 19.3 9.16 0% 0 0% 0 0% 0 0% 0%
20230330 9.15 9.26 9.08 9.24 0.11% 1.2% 0% 2059 0.0187 51.22 9.13 0% 0 0% 0 0% 0 0% 0%
20230329 9.25 9.37 9.18 9.23 -0.22% -0.11% 0% 3175 0.0293 71.53 9.24 0% 0 0% 0 0% 0 0% 0%
20230328 9.33 9.4 9.21 9.25 -1.18% 0% 0% 2887 0.0267 68.2 9.25 0% 0 0% 0 0% 0 0% 0%
20230327 9.55 9.8 9.35 9.36 -3.01% -1.06% 0% 5084 0.0481 127.83 9.46 0% 0 0% 0 0% 0 0% 0%
20230324 9.5 9.78 9.48 9.65 1.58% 0.63% 0% 5002 0.0479 141.1 9.59 0% 0 0% 0 0% 0 0% 0%
20230323 9.72 9.75 9.47 9.5 -3.06% -0.94% 0% 6270 0.0601 115.98 9.59 0% 0 0% 0 0% 0 0% 0%
20230322 9.72 9.9 9.72 9.8 -0.61% -0.2% 0% 1939 0.019 74.27 9.82 0% 0 0% 0 0% 0 0% 0%
20230321 9.79 9.89 9.45 9.86 2.49% 1.44% 0% 1698 0.0165 71.2 9.72 0% 0 0% 0 0% 0 0% 0%
20230320 9.88 9.88 9.62 9.62 -2.63% -0.72% 0% 2969 0.0287 123.45 9.69 0% 0 0% 0 0% 0 0% 0%
20230317 9.98 9.98 9.85 9.88 -0.5% -0.3% 0% 2028 0.02 91.67 9.91 0% 0 0% 0 0% 0 0% 0%
20230316 10.25 10.25 9.93 9.93 -3.22% -1.1% 0% 6460 0.0648 287.93 10.04 0% 0 0% 0 0% 0 0% 0%
20230315 10.36 10.42 10.25 10.26 -0.97% -0.29% 0% 1248 0.0128 70.38 10.29 0% 0 0% 0 0% 0 0% 0%
20230314 10.53 10.53 10.3 10.36 -1.89% -0.19% 0% 1650 0.0171 83.91 10.38 0% 0 0% 0 0% 0 0% 0%
20230313 10.52 10.63 10.48 10.56 -1.12% 0.48% 0% 1151 0.012 52.92 10.51 0% 0 0% 0 0% 0 0% 0%
20230310 10.7 10.7 10.5 10.68 0.28% 0.95% 0% 1304 0.0137 46.93 10.58 0% 0 0% 0 0% 0 0% 0%
20230309 10.72 10.78 10.54 10.65 -0.65% 0.28% 0% 1651 0.0175 56.24 10.62 0% 0 0% 0 0% 0 0% 0%
20230308 10.84 10.84 10.67 10.72 0.37% 0.09% 0% 712 0.0076 21.88 10.71 0% 0 0% 0 0% 0 0% 0%
20230307 10.8 11.02 10.66 10.68 -2.2% -0.93% 0% 1549 0.0166 38.21 10.78 0% 0 0% 0 0% 0 0% 0%
20230306 11.03 11.03 10.84 10.92 -0.46% -0.09% 0% 1234 0.0134 29.28 10.93 0% 0 0% 0 0% 0 0% 0%
20230303 10.85 10.97 10.79 10.97 1.57% 0.92% 0% 2358 0.0256 52.84 10.87 0% 0 0% 0 0% 0 0% 0%
20230302 10.94 10.94 10.73 10.8 -0.92% -0.09% 0% 1985 0.0214 41.97 10.81 0% 0 0% 0 0% 0 0% 0%
20230301 10.91 10.99 10.75 10.9 -0.18% 0.55% 0% 2995 0.0324 56.15 10.84 0% 0 0% 0 0% 0 0% 0%
20230228 10.94 11.13 10.68 10.92 -1.44% 0.55% 0% 3820 0.0414 71.15 10.86 0% 0 0% 0 0% 0 0% 0%
20230227 10.73 11.2 10.71 11.08 3.26% 0.82% 0% 6943 0.0763 131.42 10.99 0% 0 0% 0 0% 0 0% 0%
20230224 10.55 10.75 10.55 10.73 1.51% 0.85% 0% 2705 0.0287 43.57 10.64 0% 0 0% 0 0% 0 0% 0%
20230223 10.8 10.8 10.56 10.57 -1.95% -0.75% 0% 4873 0.0519 74.69 10.65 0% 0 0% 0 0% 0 0% 0%
20230222 10.96 10.97 10.75 10.78 -2.36% -0.46% 0% 8333 0.0902 118.46 10.83 0% 0 0% 0 0% 0 0% 0%
20230221 11.17 11.17 10.95 11.04 -0.63% 0.27% 0% 3546 0.039 47.8 11.01 0% 0 0% 0 0% 0 0% 0%
20230220 10.85 11.17 10.85 11.11 2.3% 0.45% 0% 3560 0.0393 43.48 11.06 0% 0 0% 0 0% 0 0% 0%
20230217 10.89 11.03 10.86 10.86 -1.27% -0.46% 0% 4540 0.0495 51.17 10.91 0% 0 0% 0 0% 0 0% 0%
20230216 11.19 11.22 10.9 11 -1.61% -0.9% 0% 7594 0.0843 84.29 11.1 0% 0 0% 0 0% 0 0% 0%
20230215 11.16 11.2 11.1 11.18 -0.36% 0.36% 0% 3171 0.0353 33.42 11.14 0% 0 0% 0 0% 0 0% 0%
20230214 11.33 11.33 11.1 11.22 -0.36% 0.36% 0% 3104 0.0347 26.43 11.18 0% 0 0% 0 0% 0 0% 0%
20230213 11.14 11.3 10.98 11.26 1.81% 1.35% 0% 12692 0.141 87.03 11.11 0% 0 0% 0 0% 0 0% 0%
20230210 11.28 11.43 11.06 11.06 -2.04% -0.98% 0% 5762 0.0643 40.3 11.17 0% 0 0% 0 0% 0 0% 0%
20230209 11.03 11.35 11.02 11.29 2.08% 0.44% 0% 10275 0.1155 73.48 11.24 0% 0 0% 0 0% 0 0% 0%
20230208 11.53 11.68 11.05 11.06 -4.66% -2.12% 0% 12043 0.136 88.43 11.3 0% 0 0% 0 0% 0 0% 0%
20230207 11.68 11.8 11.48 11.6 -2.93% 0% 0% 10028 0.1163 76.42 11.6 0% 0 0% 0 0% 0 0% 0%
20230206 12.3 12.44 11.86 11.95 -3.4% -0.5% 0% 7177 0.0861 57.65 12.01 0% 0 0% 0 0% 0 0% 0%
20230203 12.53 12.65 12.32 12.37 -1.98% -0.64% 0% 4816 0.0599 41.44 12.45 0% 0 0% 0 0% 0 0% 0%
20230202 12.98 13.1 12.5 12.62 -1.64% -0.08% 0% 7536 0.0951 63.53 12.63 0% 0 0% 0 0% 0 0% 0%
20230201 13.37 13.6 12.7 12.83 -2.14% -2.58% 0% 16293 0.2145 156.76 13.17 0% 0 0% 0 0% 0 0% 0%
20230131 12.01 13.32 12 13.11 9.34% 2.9% 0% 24198 0.3082 279.17 12.74 0% 0 0% 0 0% 0 0% 0%
20230130 11.95 12.15 11.8 11.99 2.13% 0.08% 0% 10658 0.1276 163.86 11.98 0% 0 0% 0 0% 0 0% 0%
20230120 11.65 11.88 11.6 11.74 0.86% -0.17% 0% 3863 0.0454 68.14 11.76 0% 0 0% 0 0% 0 0% 0%
20230119 11.9 11.94 11.53 11.64 -2.92% -0.43% 0% 7310 0.0854 112.2 11.69 0% 0 0% 0 0% 0 0% 0%
20230118 11.6 12.08 11.41 11.99 4.44% 1.44% 0% 10642 0.1258 209.67 11.82 0% 0 0% 0 0% 0 0% 0%
20230117 11.35 11.8 11.26 11.48 2.04% -0.86% 0% 8634 0.1 193.91 11.58 0% 0 0% 0 0% 0 0% 0%
20230116 11.17 11.39 11.03 11.25 0.27% 0.36% 0% 4894 0.0548 119 11.21 0% 0 0% 0 0% 0 0% 0%
20230113 10.55 11.3 10.55 11.22 6.45% 1.91% 0% 12310 0.1355 318.42 11.01 0% 0 0% 0 0% 0 0% 0%
20230112 10.53 10.65 10.53 10.54 -0.09% -0.38% 0% 1281 0.0135 41.63 10.58 0% 0 0% 0 0% 0 0% 0%
20230111 10.54 10.64 10.52 10.55 -0.19% -0.09% 0% 2629 0.0277 74.97 10.56 0% 0 0% 0 0% 0 0% 0%
20230110 10.56 10.62 10.52 10.57 0.09% 0.09% 0% 2022 0.0213 51.57 10.56 0% 0 0% 0 0% 0 0% 0%
20230109 10.54 10.79 10.52 10.56 -0.85% -0.38% 0% 1691 0.0179 40.21 10.6 0% 0 0% 0 0% 0 0% 0%
20230106 10.44 10.79 10.44 10.65 1.14% 0% 0% 3741 0.0398 79.83 10.65 0% 0 0% 0 0% 0 0% 0%
20230105 10.68 10.7 10.5 10.53 -0.57% -0.57% 0% 2287 0.0242 41.96 10.59 0% 0 0% 0 0% 0 0% 0%
20230104 10.37 10.7 10.37 10.59 1.34% -0.19% 0% 4372 0.0463 74.03 10.61 0% 0 0% 0 0% 0 0% 0%
20230103 10.51 10.51 10.3 10.45 -0.57% 0.48% 0% 4340 0.0451 70.53 10.4 0% 0 0% 0 0% 0 0% 0%
20221230 10.38 10.64 10.37 10.51 0.96% -0.1% 0% 1772 0.0186 35.1 10.52 0% 0 0% 0 0% 0 0% 0%
20221229 10.62 10.7 10.32 10.41 -2.16% -0.95% 0% 2881 0.0302 32.62 10.51 0% 0 0% 0 0% 0 0% 0%
20221228 10.61 10.66 10.41 10.64 -1.02% 1.04% 0% 4889 0.0514 47.66 10.53 0% 0 0% 0 0% 0 0% 0%
20221227 10.4 10.97 10.4 10.75 2.28% -0.09% 0% 5802 0.0624 50.18 10.76 0% 0 0% 0 0% 0 0% 0%
20221226 10.21 10.65 10.11 10.51 3.04% 0.96% 0% 3372 0.035 24.47 10.41 0% 0 0% 0 0% 0 0% 0%
20221223 10.4 10.4 10.19 10.2 -2.39% -0.49% 0% 2819 0.0288 17.52 10.25 0% 0 0% 0 0% 0 0% 0%
20221222 10.4 10.55 10.2 10.45 0.48% 0.97% 0% 3805 0.0393 19.38 10.35 0% 0 0% 0 0% 0 0% 0%
20221221 10.6 10.7 10.21 10.4 -2.53% -0.19% 0% 5288 0.0551 36.11 10.42 0% 0 0% 0 0% 0 0% 0%
20221220 10.84 10.84 10.63 10.67 0% -0.47% 0% 3580 0.0383 21.93 10.72 0% 0 0% 0 0% 0 0% 0%
20221219 10.94 11.09 10.61 10.67 -2.91% -1.2% 0% 5559 0.06 26.7 10.8 0% 0 0% 0 0% 0 0% 0%
20221216 11.72 11.94 10.99 10.99 -7.65% -2.66% 0% 19820 0.2237 74.97 11.29 0% 0 0% 0 0% 0 0% 0%
20221215 11.71 12.17 11.67 11.9 0.25% -0.34% 0% 11398 0.1361 31.33 11.94 0% 0 0% 0 0% 0 0% 0%
20221214 11.27 11.92 11.19 11.87 5.23% 1.98% 0% 13756 0.1601 31.74 11.64 0% 0 0% 0 0% 0 0% 0%
20221213 11.26 11.77 11.02 11.28 0.53% -1.14% 0% 14402 0.1643 32.45 11.41 0% 0 0% 0 0% 0 0% 0%
20221212 11.27 11.6 11.02 11.22 -0.18% -0.62% 0% 9596 0.1083 19.52 11.29 0% 0 0% 0 0% 0 0% 0%
20221209 10.91 11.59 10.8 11.24 3.59% -0.44% 0% 19625 0.2215 35.2 11.29 0% 0 0% 0 0% 0 0% 0%
20221208 10.45 11.23 10.45 10.85 3.24% -0.55% 0% 31555 0.3443 48.44 10.91 0% 0 0% 0 0% 0 0% 0%
20221207 10.99 10.99 10.46 10.51 -4.37% -1.59% 0% 25601 0.2734 34.06 10.68 0% 0 0% 0 0% 0 0% 0%
20221206 11.5 11.65 10.9 10.99 -7.96% -2.14% 0% 47395 0.5321 54.35 11.23 0% 0 0% 0 0% 0 0% 0%
20221205 13 13.49 11.9 11.94 -5.61% -5.46% 0% 63056 0.796 66.34 12.63 0% 0 0% 0 0% 0 0% 0%
20221202 12.5 13.57 12.22 12.65 31.77% -0.94% 0% 123868 1.5816 98.35 12.77 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