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. 831855
    4. 返回上一页 刷新
股票代码（例：bj831855）       180条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 6.63 6.65 6.6 6.62 -0.15% 0% 0% 483 0.0031 90.45 6.62 0% 0 0% 0 0% 0 0% 0%
20230927 6.57 6.63 6.56 6.63 0.61% 0.76% 0% 206 0.0013 38.63 6.58 0% 0 0% 0 0% 0 0% 0%
20230926 6.58 6.62 6.58 6.59 -0.3% -0.15% 0% 445 0.0029 81.01 6.6 0% 0 0% 0 0% 0 0% 0%
20230925 6.55 6.63 6.55 6.61 -0.15% 0.3% 0% 101 0.0006 15.84 6.59 0% 0 0% 0 0% 0 0% 0%
20230922 6.63 6.63 6.53 6.62 0.61% 0.46% 0% 210 0.0013 31.8 6.59 0% 0 0% 0 0% 0 0% 0%
20230921 6.58 6.63 6.58 6.58 -0.45% -0.3% 0% 726 0.0047 104.29 6.6 0% 0 0% 0 0% 0 0% 0%
20230920 6.58 6.62 6.58 6.61 0.3% 0.15% 0% 648 0.0042 91.99 6.6 0% 0 0% 0 0% 0 0% 0%
20230919 6.61 6.63 6.5 6.59 -0.15% 0.15% 0% 788 0.0051 98.31 6.58 0% 0 0% 0 0% 0 0% 0%
20230918 6.53 6.6 6.5 6.6 -0.45% 0.92% 0% 785 0.0051 69.73 6.54 0% 0 0% 0 0% 0 0% 0%
20230915 6.56 6.65 6.56 6.63 0.3% -0.15% 0% 64 0.0004 2.96 6.64 0% 0 0% 0 0% 0 0% 0%
20230914 6.6 6.66 6.58 6.61 -0.6% 0.15% 0% 365 0.0024 16.11 6.6 0% 0 0% 0 0% 0 0% 0%
20230913 6.61 6.67 6.61 6.65 -0.15% 0.15% 0% 549 0.0036 24.43 6.64 0% 0 0% 0 0% 0 0% 0%
20230912 6.66 6.66 6.61 6.66 0.3% 0.6% 0% 761 0.005 34.26 6.62 0% 0 0% 0 0% 0 0% 0%
20230911 6.67 6.67 6.6 6.64 -0.15% 0.15% 0% 517 0.0034 23.08 6.63 0% 0 0% 0 0% 0 0% 0%
20230908 6.62 6.66 6.58 6.65 0.3% 0.76% 0% 862 0.0056 36.48 6.6 0% 0 0% 0 0% 0 0% 0%
20230907 6.7 6.7 6.61 6.63 -0.9% 0% 0% 893 0.0059 36.78 6.63 0% 0 0% 0 0% 0 0% 0%
20230906 6.75 6.75 6.65 6.69 -0.89% 0.15% 0% 1488 0.0099 60.98 6.68 0% 0 0% 0 0% 0 0% 0%
20230905 6.9 6.9 6.7 6.75 -2.17% 0% 0% 3658 0.0246 156.5 6.75 0% 0 0% 0 0% 0 0% 0%
20230904 6.82 6.92 6.75 6.9 3.6% 0.73% 0% 9280 0.0635 468.08 6.85 0% 0 0% 0 0% 0 0% 0%
20230901 6.56 6.66 6.55 6.66 1.83% 0.3% 0% 1964 0.013 187.27 6.64 0% 0 0% 0 0% 0 0% 0%
20230831 6.54 6.6 6.54 6.54 -1.06% -0.15% 0% 173 0.0011 18.99 6.55 0% 0 0% 0 0% 0 0% 0%
20230830 6.62 6.62 6.55 6.61 0% 0.3% 0% 343 0.0022 37.26 6.59 0% 0 0% 0 0% 0 0% 0%
20230829 6.57 6.64 6.57 6.61 0.61% 0% 0% 898 0.0059 12.29 6.61 0% 0 0% 0 0% 0 0% 0%
20230828 6.76 6.76 6.56 6.57 -0.9% -1.2% 0% 1427 0.0094 20.58 6.65 0% 0 0% 0 0% 0 0% 0%
20230825 6.56 6.63 6.4 6.63 0.15% 0.91% 0% 1993 0.013 296.97 6.57 0% 0 0% 0 0% 0 0% 0%
20230824 6.42 6.62 6.38 6.62 2.8% 2% 0% 1284 0.0083 231.32 6.49 0% 0 0% 0 0% 0 0% 0%
20230823 6.45 6.45 6.4 6.44 -0.31% 0.31% 0% 861 0.0055 182.36 6.42 0% 0 0% 0 0% 0 0% 0%
20230822 6.46 6.54 6.43 6.46 0% 0% 0% 792 0.0051 197.57 6.46 0% 0 0% 0 0% 0 0% 0%
20230821 6.55 6.55 6.46 6.46 0% -0.31% 0% 288 0.0018 73.06 6.48 0% 0 0% 0 0% 0 0% 0%
20230818 6.54 6.55 6.45 6.46 -1.22% -0.31% 0% 405 0.0026 107.56 6.48 0% 0 0% 0 0% 0 0% 0%
20230817 6.44 6.54 6.44 6.54 0.77% 0.46% 0% 363 0.0023 94.16 6.51 0% 0 0% 0 0% 0 0% 0%
20230816 6.48 6.52 6.46 6.49 0% 0.15% 0% 118 0.0007 24.34 6.48 0% 0 0% 0 0% 0 0% 0%
20230815 6.58 6.58 6.48 6.49 -0.15% -0.15% 0% 195 0.0012 41.39 6.5 0% 0 0% 0 0% 0 0% 0%
20230814 6.49 6.52 6.48 6.5 0% 0.15% 0% 191 0.0012 39.5 6.49 0% 0 0% 0 0% 0 0% 0%
20230811 6.5 6.58 6.5 6.5 -0.76% 0% 0% 802 0.0052 138.89 6.5 0% 0 0% 0 0% 0 0% 0%
20230810 6.54 6.59 6.51 6.55 -0.3% 0.31% 0% 390 0.0025 4.89 6.53 0% 0 0% 0 0% 0 0% 0%
20230809 6.62 6.62 6.52 6.57 -0.3% 0.46% 0% 164 0.001 1.94 6.54 0% 0 0% 0 0% 0 0% 0%
20230808 6.54 6.59 6.52 6.59 0.3% 0.76% 0% 612 0.004 107.71 6.54 0% 0 0% 0 0% 0 0% 0%
20230807 6.55 6.6 6.55 6.57 0.15% -0.15% 0% 209 0.0013 37.15 6.58 0% 0 0% 0 0% 0 0% 0%
20230804 6.59 6.62 6.56 6.56 -0.61% -0.46% 0% 421 0.0027 79.56 6.59 0% 0 0% 0 0% 0 0% 0%
20230803 6.62 6.66 6.56 6.6 -0.3% -0.15% 0% 1021 0.0067 211.7 6.61 0% 0 0% 0 0% 0 0% 0%
20230802 6.57 6.63 6.57 6.62 0.15% 0.46% 0% 164 0.001 38.79 6.59 0% 0 0% 0 0% 0 0% 0%
20230801 6.66 6.66 6.56 6.61 -0.3% 0.61% 0% 368 0.0024 92.28 6.57 0% 0 0% 0 0% 0 0% 0%
20230731 6.52 6.65 6.51 6.63 1.07% 0.45% 0% 1205 0.0079 191.56 6.6 0% 0 0% 0 0% 0 0% 0%
20230728 6.48 6.56 6.48 6.56 0.46% 0.31% 0% 837 0.0054 158.32 6.54 0% 0 0% 0 0% 0 0% 0%
20230727 6.54 6.58 6.49 6.53 0% 0% 0% 102 0.0006 20.57 6.53 0% 0 0% 0 0% 0 0% 0%
20230726 6.51 6.57 6.5 6.53 0.31% 0.31% 0% 293 0.0019 53.81 6.51 0% 0 0% 0 0% 0 0% 0%
20230725 6.54 6.54 6.51 6.51 -0.31% -0.31% 0% 254 0.0016 42.1 6.53 0% 0 0% 0 0% 0 0% 0%
20230724 6.48 6.58 6.48 6.53 0.31% 0.62% 0% 59 0.0003 7.34 6.49 0% 0 0% 0 0% 0 0% 0%
20230721 6.48 6.54 6.48 6.51 0.15% 0.15% 0% 62 0.0004 8.78 6.5 0% 0 0% 0 0% 0 0% 0%
20230720 6.49 6.56 6.49 6.5 -0.15% -0.15% 0% 130 0.0008 16.49 6.51 0% 0 0% 0 0% 0 0% 0%
20230719 6.53 6.6 6.5 6.51 -1.81% 0% 0% 208 0.0013 24.89 6.51 0% 0 0% 0 0% 0 0% 0%
20230718 6.42 6.63 6.38 6.63 2.63% 1.22% 0% 2729 0.0178 321.89 6.55 0% 0 0% 0 0% 0 0% 0%
20230717 6.42 6.49 6.42 6.46 0% 0.16% 0% 183 0.0011 27.34 6.45 0% 0 0% 0 0% 0 0% 0%
20230714 6.42 6.48 6.42 6.46 0% 0.47% 0% 119 0.0007 13.88 6.43 0% 0 0% 0 0% 0 0% 0%
20230713 6.42 6.48 6.4 6.46 0% 0.62% 0% 1054 0.0067 126.79 6.42 0% 0 0% 0 0% 0 0% 0%
20230712 6.45 6.47 6.4 6.46 -0.46% 0.62% 0% 754 0.0048 5.7 6.42 0% 0 0% 0 0% 0 0% 0%
20230711 6.49 6.54 6.45 6.49 -0.76% 0.31% 0% 765 0.0049 98.16 6.47 0% 0 0% 0 0% 0 0% 0%
20230710 6.53 6.57 6.53 6.54 -0.3% -0.15% 0% 761 0.0049 5.93 6.55 0% 0 0% 0 0% 0 0% 0%
20230707 6.47 6.57 6.47 6.56 0.15% 0.31% 0% 555 0.0036 4.11 6.54 0% 0 0% 0 0% 0 0% 0%
20230706 6.56 6.58 6.51 6.55 -0.15% 0% 0% 700 0.0045 90.31 6.55 0% 0 0% 0 0% 0 0% 0%
20230705 6.46 6.56 6.46 6.56 0.77% 0.46% 0% 583 0.0038 3.4 6.53 0% 0 0% 0 0% 0 0% 0%
20230704 6.57 6.57 6.51 6.51 -1.81% -0.31% 0% 369 0.0024 52.57 6.53 0% 0 0% 0 0% 0 0% 0%
20230703 6.49 6.63 6.39 6.63 2.79% 0.15% 0% 1711 0.0113 250.76 6.62 0% 0 0% 0 0% 0 0% 0%
20230630 6.36 6.45 6.36 6.45 0.47% 0.47% 0% 452 0.0029 81.59 6.42 0% 0 0% 0 0% 0 0% 0%
20230629 6.35 6.43 6.35 6.42 0.47% 0.63% 0% 955 0.006 161.51 6.38 0% 0 0% 0 0% 0 0% 0%
20230628 6.35 6.43 6.33 6.39 -0.16% 0.63% 0% 256 0.0016 51.15 6.35 0% 0 0% 0 0% 0 0% 0%
20230627 6.32 6.4 6.32 6.4 0% 0.31% 0% 335 0.0021 62.6 6.38 0% 0 0% 0 0% 0 0% 0%
20230626 6.35 6.43 6.35 6.4 -0.93% 0.79% 0% 749 0.0047 128.25 6.35 0% 0 0% 0 0% 0 0% 0%
20230621 6.47 6.47 6.32 6.46 0.16% 0.62% 0% 867 0.0055 156.31 6.42 0% 0 0% 0 0% 0 0% 0%
20230620 6.41 6.48 6.41 6.45 0.31% 0.16% 0% 225 0.0014 47.16 6.44 0% 0 0% 0 0% 0 0% 0%
20230619 6.42 6.49 6.41 6.43 -0.92% 0.16% 0% 426 0.0027 77.79 6.42 0% 0 0% 0 0% 0 0% 0%
20230616 6.51 6.51 6.42 6.49 0.46% 1.09% 0% 287 0.0018 42.11 6.42 0% 0 0% 0 0% 0 0% 0%
20230615 6.51 6.51 6.42 6.46 -0.62% 0.31% 0% 282 0.0018 39.44 6.44 0% 0 0% 0 0% 0 0% 0%
20230614 6.41 6.54 6.41 6.5 -0.15% 0.78% 0% 744 0.0048 98.29 6.45 0% 0 0% 0 0% 0 0% 0%
20230613 6.55 6.55 6.43 6.51 0.62% 1.09% 0% 214 0.0013 28 6.44 0% 0 0% 0 0% 0 0% 0%
20230612 6.53 6.58 6.44 6.47 -1.22% -0.31% 0% 614 0.0039 74.17 6.49 0% 0 0% 0 0% 0 0% 0%
20230609 6.43 6.57 6.42 6.55 0.77% 1.24% 0% 813 0.0052 99.18 6.47 0% 0 0% 0 0% 0 0% 0%
20230608 6.56 6.56 6.43 6.5 -0.91% 0.62% 0% 477 0.003 48.32 6.46 0% 0 0% 0 0% 0 0% 0%
20230607 6.51 6.6 6.51 6.56 0.15% 0.31% 0% 35 0.0002 2.79 6.54 0% 0 0% 0 0% 0 0% 0%
20230606 6.63 6.7 6.43 6.55 -1.21% 0% 0% 1034 0.0067 87.07 6.55 0% 0 0% 0 0% 0 0% 0%
20230605 6.63 6.9 6.63 6.88 2.23% 0.88% 0% 1566 0.0106 145.06 6.82 0% 0 0% 0 0% 0 0% 0%
20230602 6.74 6.75 6.67 6.73 0% 0.3% 0% 728 0.0048 73.37 6.71 0% 0 0% 0 0% 0 0% 0%
20230601 6.75 6.75 6.67 6.73 0.3% 0.45% 0% 707 0.0047 2.92 6.7 0% 0 0% 0 0% 0 0% 0%
20230531 6.7 6.73 6.7 6.71 -0.59% 0.15% 0% 343 0.0022 1.41 6.7 0% 0 0% 0 0% 0 0% 0%
20230530 6.71 6.76 6.69 6.75 0.3% 0.3% 0% 1098 0.0073 77.79 6.73 0% 0 0% 0 0% 0 0% 0%
20230529 6.7 6.74 6.7 6.73 0.6% 0.15% 0% 482 0.0032 33.89 6.72 0% 0 0% 0 0% 0 0% 0%
20230526 6.8 6.87 6.66 6.69 -2.48% -0.89% 0% 2112 0.0142 152.12 6.75 0% 0 0% 0 0% 0 0% 0%
20230525 6.77 6.86 6.71 6.86 1.33% 1.03% 0% 1841 0.0125 149.06 6.79 0% 0 0% 0 0% 0 0% 0%
20230524 6.82 6.82 6.7 6.77 -0.73% 0% 0% 779 0.0052 57.92 6.77 0% 0 0% 0 0% 0 0% 0%
20230523 6.83 6.83 6.75 6.82 0.15% 0.44% 0% 380 0.0025 20.87 6.79 0% 0 0% 0 0% 0 0% 0%
20230522 6.8 6.84 6.77 6.81 0.15% 0.15% 0% 392 0.0026 20.51 6.8 0% 0 0% 0 0% 0 0% 0%
20230519 6.83 6.86 6.77 6.8 -1.31% 0% 0% 1400 0.0095 74.64 6.8 0% 0 0% 0 0% 0 0% 0%
20230518 6.72 6.91 6.69 6.89 2.53% 0.73% 0% 3974 0.0271 222.93 6.84 0% 0 0% 0 0% 0 0% 0%
20230517 6.76 6.76 6.7 6.72 -0.44% -0.3% 0% 374 0.0025 25.3 6.74 0% 0 0% 0 0% 0 0% 0%
20230516 6.66 6.76 6.66 6.75 1.05% 0.15% 0% 1185 0.0079 77.45 6.74 0% 0 0% 0 0% 0 0% 0%
20230515 6.65 6.73 6.64 6.68 0% 0% 0% 336 0.0022 21.09 6.68 0% 0 0% 0 0% 0 0% 0%
20230510 6.74 6.74 6.65 6.69 -0.59% 0% 0% 753 0.005 1.87 6.69 0% 0 0% 0 0% 0 0% 0%
20230509 6.83 6.85 6.68 6.73 -2.04% -0.3% 0% 2403 0.0162 142.82 6.75 0% 0 0% 0 0% 0 0% 0%
20230508 6.7 6.9 6.68 6.87 2.84% 1.03% 0% 4759 0.0323 321.54 6.8 0% 0 0% 0 0% 0 0% 0%
20230505 6.61 6.7 6.59 6.68 0.91% 0.45% 0% 1215 0.008 120.14 6.65 0% 0 0% 0 0% 0 0% 0%
20230504 6.61 6.7 6.59 6.62 0.15% 0% 0% 410 0.0027 45.05 6.62 0% 0 0% 0 0% 0 0% 0%
20230428 6.52 6.62 6.52 6.61 0.15% 0.3% 0% 462 0.003 48.38 6.59 0% 0 0% 0 0% 0 0% 0%
20230427 6.6 6.66 6.56 6.6 -0.45% 0% 0% 532 0.0035 48.97 6.6 0% 0 0% 0 0% 0 0% 0%
20230426 6.69 6.88 6.46 6.63 1.38% -0.15% 0% 959 0.0063 78.36 6.64 0% 0 0% 0 0% 0 0% 0%
20230425 6.59 6.62 6.5 6.54 -1.06% 0.15% 0% 1575 0.0102 131.75 6.53 0% 0 0% 0 0% 0 0% 0%
20230424 6.64 6.64 6.57 6.61 0.61% 0.46% 0% 463 0.003 42.85 6.58 0% 0 0% 0 0% 0 0% 0%
20230421 6.62 6.65 6.56 6.57 -1.2% -0.45% 0% 2095 0.0138 202.31 6.6 0% 0 0% 0 0% 0 0% 0%
20230420 6.69 6.69 6.6 6.65 -1.04% 0.45% 0% 890 0.0058 103.9 6.62 0% 0 0% 0 0% 0 0% 0%
20230419 6.67 6.77 6.67 6.72 0.6% 0.6% 0% 262 0.0017 32.83 6.68 0% 0 0% 0 0% 0 0% 0%
20230418 6.7 6.78 6.68 6.68 -0.74% -0.45% 0% 463 0.0031 56.02 6.71 0% 0 0% 0 0% 0 0% 0%
20230417 6.72 6.86 6.7 6.73 0.45% 0% 0% 810 0.0054 91.6 6.73 0% 0 0% 0 0% 0 0% 0%
20230414 6.85 6.96 6.62 6.7 -1.47% -1.9% 0% 1934 0.0132 240.96 6.83 0% 0 0% 0 0% 0 0% 0%
20230413 6.62 7.05 6.62 6.8 2.72% -0.44% 0% 2049 0.0139 302.22 6.83 0% 0 0% 0 0% 0 0% 0%
20230412 6.66 6.66 6.61 6.62 -0.3% -0.15% 0% 519 0.0034 95.62 6.63 0% 0 0% 0 0% 0 0% 0%
20230411 6.59 6.64 6.56 6.64 0.45% 0.91% 0% 384 0.0025 73.39 6.58 0% 0 0% 0 0% 0 0% 0%
20230410 6.63 6.66 6.61 6.61 -0.3% -0.3% 0% 224 0.0014 39.73 6.63 0% 0 0% 0 0% 0 0% 0%
20230407 6.64 6.67 6.54 6.63 0.3% 0.3% 0% 244 0.0016 38.51 6.61 0% 0 0% 0 0% 0 0% 0%
20230406 6.61 6.65 6.58 6.61 -0.3% 0% 0% 244 0.0016 34.74 6.61 0% 0 0% 0 0% 0 0% 0%
20230404 6.6 6.69 6.57 6.63 -0.3% 0.3% 0% 786 0.0051 97.97 6.61 0% 0 0% 0 0% 0 0% 0%
20230403 6.63 6.66 6.55 6.65 0.3% 0.61% 0% 984 0.0065 116.54 6.61 0% 0 0% 0 0% 0 0% 0%
20230331 6.6 6.7 6.6 6.63 -0.15% -0.45% 0% 233 0.0015 26.79 6.66 0% 0 0% 0 0% 0 0% 0%
20230330 6.66 6.69 6.64 6.64 -0.75% -0.15% 0% 662 0.0044 70.81 6.65 0% 0 0% 0 0% 0 0% 0%
20230329 6.68 6.75 6.64 6.69 -0.15% 0.15% 0% 467 0.0031 47.56 6.68 0% 0 0% 0 0% 0 0% 0%
20230328 6.72 6.75 6.69 6.7 -0.45% -0.15% 0% 272 0.0018 26.8 6.71 0% 0 0% 0 0% 0 0% 0%
20230327 6.75 6.75 6.7 6.73 0% 0% 0% 615 0.0041 56.24 6.73 0% 0 0% 0 0% 0 0% 0%
20230324 6.68 6.76 6.67 6.73 0.45% 0.15% 0% 1103 0.0074 101.22 6.72 0% 0 0% 0 0% 0 0% 0%
20230323 6.77 6.77 6.69 6.7 -1.03% -0.15% 0% 905 0.006 1.99 6.71 0% 0 0% 0 0% 0 0% 0%
20230322 6.7 6.8 6.7 6.77 0.89% 0% 0% 1137 0.0076 99.6 6.77 0% 0 0% 0 0% 0 0% 0%
20230321 6.65 6.75 6.64 6.71 -0.74% 0.6% 0% 1368 0.0091 118.55 6.67 0% 0 0% 0 0% 0 0% 0%
20230320 6.77 6.79 6.7 6.76 1.35% 0.15% 0% 1035 0.0069 89.78 6.75 0% 0 0% 0 0% 0 0% 0%
20230317 6.7 6.73 6.61 6.67 1.06% -0.3% 0% 1120 0.0074 94.3 6.69 0% 0 0% 0 0% 0 0% 0%
20230316 6.61 6.72 6.6 6.6 -1.2% -0.6% 0% 992 0.0065 71.71 6.64 0% 0 0% 0 0% 0 0% 0%
20230315 6.78 6.8 6.65 6.68 -0.15% -0.6% 0% 712 0.0047 51.55 6.72 0% 0 0% 0 0% 0 0% 0%
20230314 6.77 6.8 6.69 6.69 -1.91% -0.89% 0% 1139 0.0076 77.94 6.75 0% 0 0% 0 0% 0 0% 0%
20230313 6.87 6.87 6.8 6.82 0% 0.15% 0% 558 0.0037 37.01 6.81 0% 0 0% 0 0% 0 0% 0%
20230310 6.93 6.93 6.78 6.82 -1.73% -0.15% 0% 2095 0.0143 143.85 6.83 0% 0 0% 0 0% 0 0% 0%
20230309 7 7 6.92 6.94 -0.57% -0.14% 0% 335 0.0023 25.49 6.95 0% 0 0% 0 0% 0 0% 0%
20230308 6.94 7 6.92 6.98 -0.14% 0.58% 0% 1190 0.0082 80.12 6.94 0% 0 0% 0 0% 0 0% 0%
20230307 7.02 7.03 6.92 6.99 -0.43% 0% 0% 1327 0.0092 81.58 6.99 0% 0 0% 0 0% 0 0% 0%
20230306 7.07 7.07 7 7.02 -0.71% 0% 0% 1227 0.0086 75.39 7.02 0% 0 0% 0 0% 0 0% 0%
20230303 7.07 7.1 6.99 7.07 0.14% 0.28% 0% 2648 0.0186 163.45 7.05 0% 0 0% 0 0% 0 0% 0%
20230302 7.09 7.15 7.06 7.06 -1.26% -0.42% 0% 1044 0.0073 67.15 7.09 0% 0 0% 0 0% 0 0% 0%
20230301 7.1 7.25 7.02 7.15 0.42% 0.28% 0% 1618 0.0115 96.67 7.13 0% 0 0% 0 0% 0 0% 0%
20230228 7.05 7.23 7.05 7.12 1.28% -0.28% 0% 1425 0.0101 83.6 7.14 0% 0 0% 0 0% 0 0% 0%
20230227 7 7.09 7 7.03 -0.57% -0.14% 0% 511 0.0035 28.16 7.04 0% 0 0% 0 0% 0 0% 0%
20230224 7.09 7.13 7.06 7.07 0% -0.14% 0% 747 0.0052 37.61 7.08 0% 0 0% 0 0% 0 0% 0%
20230223 7.06 7.13 7.05 7.07 -0.56% -0.28% 0% 1976 0.014 97.41 7.09 0% 0 0% 0 0% 0 0% 0%
20230222 7.07 7.16 7.06 7.11 -0.28% 0.14% 0% 2647 0.0187 121.6 7.1 0% 0 0% 0 0% 0 0% 0%
20230221 7.11 7.17 7.11 7.13 -0.83% -0.14% 0% 1472 0.0105 66.26 7.14 0% 0 0% 0 0% 0 0% 0%
20230220 7.12 7.21 7.12 7.19 0.98% 0.42% 0% 1016 0.0072 41.53 7.16 0% 0 0% 0 0% 0 0% 0%
20230217 7.11 7.23 7.07 7.12 -1.11% -0.42% 0% 1967 0.014 70.71 7.15 0% 0 0% 0 0% 0 0% 0%
20230216 7.23 7.3 7 7.2 -0.55% 0.14% 0% 2430 0.0174 80.91 7.19 0% 0 0% 0 0% 0 0% 0%
20230215 7.32 7.32 7.23 7.24 -0.96% -0.14% 0% 1766 0.0128 48.59 7.25 0% 0 0% 0 0% 0 0% 0%
20230214 7.37 7.39 7.27 7.31 0.14% -0.14% 0% 1492 0.0109 28.56 7.32 0% 0 0% 0 0% 0 0% 0%
20230213 7.24 7.31 7.2 7.3 0.83% 0.41% 0% 2256 0.0164 28.51 7.27 0% 0 0% 0 0% 0 0% 0%
20230210 7.25 7.25 7.18 7.24 -0.14% 0.42% 0% 1450 0.0104 18.13 7.21 0% 0 0% 0 0% 0 0% 0%
20230209 7.14 7.28 7.05 7.25 0.69% 0.83% 0% 3339 0.024 41.65 7.19 0% 0 0% 0 0% 0 0% 0%
20230208 7.39 7.39 7.18 7.2 -2.04% -0.83% 0% 3115 0.0226 40.14 7.26 0% 0 0% 0 0% 0 0% 0%
20230207 7.39 7.44 7.27 7.35 0% 0.41% 0% 3416 0.025 45.08 7.32 0% 0 0% 0 0% 0 0% 0%
20230206 7.42 7.5 7.28 7.35 -2.13% 0.14% 0% 4337 0.0318 58.96 7.34 0% 0 0% 0 0% 0 0% 0%
20230203 7.5 7.52 7.39 7.51 0.4% 0.81% 0% 4082 0.0304 58.62 7.45 0% 0 0% 0 0% 0 0% 0%
20230202 7.53 7.57 7.33 7.48 -0.66% 0.94% 0% 8731 0.0647 121.12 7.41 0% 0 0% 0 0% 0 0% 0%
20230201 7.89 7.95 7.53 7.53 -3.21% -1.83% 0% 16631 0.1275 262.71 7.67 0% 0 0% 0 0% 0 0% 0%
20230131 7.3 7.78 7.19 7.78 6.72% 2.23% 0% 26672 0.2029 530.15 7.61 0% 0 0% 0 0% 0 0% 0%
20230130 7.16 7.32 7.16 7.29 -0.14% 0.83% 0% 2166 0.0156 69.53 7.23 0% 0 0% 0 0% 0 0% 0%
20230120 7.27 7.3 7.19 7.3 0.55% 0.41% 0% 1828 0.0132 42.57 7.27 0% 0 0% 0 0% 0 0% 0%
20230119 7.23 7.31 7.18 7.26 0.41% 0.55% 0% 1574 0.0113 6.81 7.22 0% 0 0% 0 0% 0 0% 0%
20230118 7.32 7.33 7.18 7.23 -0.14% -0.14% 0% 2036 0.0147 40.53 7.24 0% 0 0% 0 0% 0 0% 0%
20230117 7.16 7.35 7.16 7.24 0.7% 0.42% 0% 1463 0.0105 25.47 7.21 0% 0 0% 0 0% 0 0% 0%
20230116 7.17 7.28 7.16 7.19 -0.42% 0.14% 0% 1671 0.012 21.12 7.18 0% 0 0% 0 0% 0 0% 0%
20230113 6.91 7.4 6.82 7.22 5.09% 0.28% 0% 6603 0.0475 76.88 7.2 0% 0 0% 0 0% 0 0% 0%
20230112 6.91 7.02 6.82 6.87 -1.72% -0.58% 0% 2647 0.0182 28.61 6.91 0% 0 0% 0 0% 0 0% 0%
20230111 7.25 7.25 6.98 6.99 -3.05% -0.43% 0% 4178 0.0293 41.76 7.02 0% 0 0% 0 0% 0 0% 0%
20230110 7.28 7.56 7.02 7.21 -2.7% -1.1% 0% 6632 0.0483 62.68 7.29 0% 0 0% 0 0% 0 0% 0%
20230109 7 7.42 6.81 7.41 7.08% 2.35% 0% 14012 0.1014 122.5 7.24 0% 0 0% 0 0% 0 0% 0%
20230106 7 7 6.72 6.92 1.17% 0.14% 0% 5998 0.0414 53.01 6.91 0% 0 0% 0 0% 0 0% 0%
20230105 6.9 6.96 6.75 6.84 -0.58% -0.58% 0% 5191 0.0357 39.44 6.88 0% 0 0% 0 0% 0 0% 0%
20230104 6.95 7 6.5 6.88 -0.15% 1.47% 0% 9471 0.0642 54.35 6.78 0% 0 0% 0 0% 0 0% 0%
20230103 6.85 6.93 6.51 6.89 7.82% 1.32% 0% 24441 0.1661 96.34 6.8 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