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. 832023
    4. 返回上一页 刷新
股票代码（例：bj832023）       161条   (进入股票专站) 股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 2.62 2.64 2.62 2.64 0.38% 0.38% 0% 3402 0.0089 63.58 2.63 0% 0 0% 0 0% 0 0% 0%
20230927 2.63 2.64 2.6 2.63 0% 0.38% 0% 4501 0.0118 81.22 2.62 0% 0 0% 0 0% 0 0% 0%
20230926 2.64 2.65 2.62 2.63 -1.13% 0% 0% 3702 0.0097 65.93 2.63 0% 0 0% 0 0% 0 0% 0%
20230925 2.66 2.67 2.64 2.66 -0.75% 0.38% 0% 2172 0.0057 35.78 2.65 0% 0 0% 0 0% 0 0% 0%
20230922 2.66 2.68 2.61 2.68 0.75% 1.52% 0% 13569 0.0357 207.22 2.64 0% 0 0% 0 0% 0 0% 0%
20230921 2.69 2.69 2.65 2.66 -0.75% 0% 0% 3925 0.0104 67.07 2.66 0% 0 0% 0 0% 0 0% 0%
20230920 2.7 2.7 2.67 2.68 -0.74% 0% 0% 7194 0.0193 121.3 2.68 0% 0 0% 0 0% 0 0% 0%
20230919 2.71 2.71 2.68 2.7 -0.37% 0% 0% 2872 0.0077 47.11 2.7 0% 0 0% 0 0% 0 0% 0%
20230918 2.69 2.71 2.68 2.71 0.37% 0.37% 0% 2957 0.0079 42.39 2.7 0% 0 0% 0 0% 0 0% 0%
20230915 2.69 2.71 2.68 2.7 0% 0% 0% 2813 0.0075 29.21 2.7 0% 0 0% 0 0% 0 0% 0%
20230914 2.7 2.71 2.69 2.7 -0.37% 0% 0% 4159 0.0112 39.93 2.7 0% 0 0% 0 0% 0 0% 0%
20230913 2.71 2.71 2.69 2.71 -0.37% 0.37% 0% 4915 0.0132 46.91 2.7 0% 0 0% 0 0% 0 0% 0%
20230912 2.72 2.72 2.7 2.72 -0.37% 0.37% 0% 8198 0.0222 76.89 2.71 0% 0 0% 0 0% 0 0% 0%
20230911 2.73 2.74 2.71 2.73 0% 0.37% 0% 6851 0.0186 57.55 2.72 0% 0 0% 0 0% 0 0% 0%
20230908 2.72 2.75 2.72 2.73 -0.73% 0.37% 0% 6749 0.0183 53.27 2.72 0% 0 0% 0 0% 0 0% 0%
20230907 2.8 2.8 2.75 2.75 -1.43% -0.72% 0% 4666 0.0129 37.42 2.77 0% 0 0% 0 0% 0 0% 0%
20230906 2.81 2.81 2.78 2.79 -1.06% 0% 0% 7867 0.0219 62.68 2.79 0% 0 0% 0 0% 0 0% 0%
20230905 2.84 2.85 2.81 2.82 -1.4% -0.35% 0% 9814 0.0277 80.29 2.83 0% 0 0% 0 0% 0 0% 0%
20230904 2.84 2.89 2.82 2.86 2.88% 0% 0% 24338 0.0697 214.19 2.86 0% 0 0% 0 0% 0 0% 0%
20230901 2.73 2.79 2.73 2.78 1.09% 0.36% 0% 10810 0.0299 113.87 2.77 0% 0 0% 0 0% 0 0% 0%
20230831 2.75 2.76 2.72 2.75 0% 0.36% 0% 5768 0.0157 64.9 2.74 0% 0 0% 0 0% 0 0% 0%
20230830 2.79 2.79 2.73 2.75 -0.72% 0% 0% 7164 0.0197 83.6 2.75 0% 0 0% 0 0% 0 0% 0%
20230829 2.73 2.79 2.61 2.77 -0.36% 2.59% 0% 20159 0.0544 34.81 2.7 0% 0 0% 0 0% 0 0% 0%
20230828 2.85 2.87 2.76 2.78 0.36% -0.71% 0% 14011 0.0392 24.23 2.8 0% 0 0% 0 0% 0 0% 0%
20230825 2.78 2.79 2.73 2.77 -0.36% 0% 0% 7232 0.02 110.07 2.77 0% 0 0% 0 0% 0 0% 0%
20230824 2.81 2.81 2.75 2.78 -0.71% 0.36% 0% 7185 0.0199 108.41 2.77 0% 0 0% 0 0% 0 0% 0%
20230823 2.83 2.83 2.79 2.8 -1.41% -0.36% 0% 6983 0.0196 110.02 2.81 0% 0 0% 0 0% 0 0% 0%
20230822 2.83 2.86 2.82 2.84 0% 0% 0% 4328 0.0122 71.27 2.84 0% 0 0% 0 0% 0 0% 0%
20230821 2.86 2.87 2.84 2.84 -0.35% -0.35% 0% 6075 0.0173 96.22 2.85 0% 0 0% 0 0% 0 0% 0%
20230818 2.88 2.88 2.85 2.85 -0.7% -0.7% 0% 4447 0.0127 67.07 2.87 0% 0 0% 0 0% 0 0% 0%
20230817 2.86 2.88 2.84 2.87 0% 0.35% 0% 3266 0.0093 38.89 2.86 0% 0 0% 0 0% 0 0% 0%
20230816 2.86 2.89 2.85 2.87 0% 0% 0% 6493 0.0186 51.1 2.87 0% 0 0% 0 0% 0 0% 0%
20230815 2.9 2.9 2.86 2.87 -1.03% 0% 0% 9323 0.0267 72.99 2.87 0% 0 0% 0 0% 0 0% 0%
20230814 2.91 2.92 2.9 2.9 -1.02% -0.34% 0% 6578 0.0191 52.32 2.91 0% 0 0% 0 0% 0 0% 0%
20230811 2.95 2.95 2.93 2.93 -1.01% -0.34% 0% 7636 0.0224 58.35 2.94 0% 0 0% 0 0% 0 0% 0%
20230810 2.96 2.98 2.94 2.96 0% 0% 0% 5022 0.0148 18.36 2.96 0% 0 0% 0 0% 0 0% 0%
20230809 2.97 2.97 2.94 2.96 0.34% 0% 0% 4261 0.0126 15.66 2.96 0% 0 0% 0 0% 0 0% 0%
20230808 2.97 2.98 2.95 2.95 -1.01% -0.34% 0% 7075 0.0209 50.43 2.96 0% 0 0% 0 0% 0 0% 0%
20230807 2.98 2.99 2.96 2.98 -0.67% 0% 0% 9255 0.0275 66.68 2.98 0% 0 0% 0 0% 0 0% 0%
20230804 2.98 3.01 2.94 3 0.33% 1.01% 0% 20954 0.0621 152.05 2.97 0% 0 0% 0 0% 0 0% 0%
20230803 2.92 3.02 2.91 2.99 2.4% 0.67% 0% 45324 0.1346 354.6 2.97 0% 0 0% 0 0% 0 0% 0%
20230802 2.91 2.93 2.9 2.92 -0.34% 0% 0% 6862 0.02 75.33 2.92 0% 0 0% 0 0% 0 0% 0%
20230801 2.92 2.93 2.91 2.93 0% 0.34% 0% 8791 0.0256 96.52 2.92 0% 0 0% 0 0% 0 0% 0%
20230731 2.92 2.94 2.91 2.93 0.69% 0.34% 0% 12607 0.0368 142.93 2.92 0% 0 0% 0 0% 0 0% 0%
20230728 2.88 2.93 2.86 2.91 1.04% 0.34% 0% 12507 0.0362 157.16 2.9 0% 0 0% 0 0% 0 0% 0%
20230727 2.89 2.91 2.87 2.88 -0.35% 0% 0% 5670 0.0163 77.29 2.88 0% 0 0% 0 0% 0 0% 0%
20230726 2.89 2.9 2.88 2.89 0.35% 0% 0% 9244 0.0267 119.83 2.89 0% 0 0% 0 0% 0 0% 0%
20230725 2.87 2.89 2.87 2.88 0.35% 0% 0% 6431 0.0185 69.44 2.88 0% 0 0% 0 0% 0 0% 0%
20230724 2.88 2.88 2.85 2.87 -0.69% 0.35% 0% 8243 0.0235 89.36 2.86 0% 0 0% 0 0% 0 0% 0%
20230721 2.85 2.9 2.85 2.89 1.05% 0.35% 0% 11646 0.0335 129.2 2.88 0% 0 0% 0 0% 0 0% 0%
20230720 2.86 2.88 2.82 2.86 -0.35% 0.35% 0% 7265 0.0207 85.23 2.85 0% 0 0% 0 0% 0 0% 0%
20230719 2.88 2.89 2.85 2.87 -0.35% 0.35% 0% 6999 0.02 80.17 2.86 0% 0 0% 0 0% 0 0% 0%
20230718 2.87 2.88 2.87 2.88 0% 0.35% 0% 6264 0.018 68.38 2.87 0% 0 0% 0 0% 0 0% 0%
20230717 2.87 2.89 2.86 2.88 0.35% 0% 0% 3768 0.0108 40.03 2.88 0% 0 0% 0 0% 0 0% 0%
20230714 2.86 2.88 2.86 2.87 -0.35% 0% 0% 5778 0.0166 58.19 2.87 0% 0 0% 0 0% 0 0% 0%
20230713 2.89 2.89 2.86 2.88 0.35% 0.35% 0% 9817 0.0282 94.49 2.87 0% 0 0% 0 0% 0 0% 0%
20230712 2.9 2.91 2.86 2.87 -1.71% 0% 0% 24132 0.0692 82.76 2.87 0% 0 0% 0 0% 0 0% 0%
20230711 2.92 2.92 2.9 2.92 0.34% 0.34% 0% 4337 0.0126 49.99 2.91 0% 0 0% 0 0% 0 0% 0%
20230710 2.92 2.92 2.9 2.91 -0.34% 0% 0% 6379 0.0185 25.6 2.91 0% 0 0% 0 0% 0 0% 0%
20230707 2.93 2.93 2.91 2.92 0% 0% 0% 5358 0.0156 22.04 2.92 0% 0 0% 0 0% 0 0% 0%
20230706 2.92 2.94 2.9 2.92 -0.34% 0% 0% 8688 0.0253 96.32 2.92 0% 0 0% 0 0% 0 0% 0%
20230705 2.94 2.95 2.92 2.93 0% 0% 0% 10544 0.0308 44.94 2.93 0% 0 0% 0 0% 0 0% 0%
20230704 2.93 2.94 2.9 2.93 0.34% 0.34% 0% 6335 0.0184 72 2.92 0% 0 0% 0 0% 0 0% 0%
20230703 2.9 2.93 2.89 2.92 1.04% 0% 0% 8467 0.0247 100.55 2.92 0% 0 0% 0 0% 0 0% 0%
20230630 2.9 2.92 2.89 2.89 0% -0.69% 0% 9260 0.0269 116.68 2.91 0% 0 0% 0 0% 0 0% 0%
20230629 2.88 2.91 2.87 2.89 0.35% 0% 0% 4693 0.0135 64.38 2.89 0% 0 0% 0 0% 0 0% 0%
20230628 2.88 2.89 2.84 2.88 0% 0.7% 0% 12398 0.0354 156.67 2.86 0% 0 0% 0 0% 0 0% 0%
20230627 2.91 2.91 2.87 2.88 -0.35% -0.35% 0% 8324 0.024 114.62 2.89 0% 0 0% 0 0% 0 0% 0%
20230626 2.92 2.93 2.89 2.89 -1.37% -0.34% 0% 6246 0.0181 94.38 2.9 0% 0 0% 0 0% 0 0% 0%
20230621 2.91 2.93 2.9 2.93 0.34% 0.34% 0% 6682 0.0194 106.06 2.92 0% 0 0% 0 0% 0 0% 0%
20230620 2.93 2.94 2.91 2.92 -0.68% 0% 0% 5253 0.0153 87.08 2.92 0% 0 0% 0 0% 0 0% 0%
20230619 2.96 2.96 2.9 2.94 -0.68% 0.34% 0% 13209 0.0387 218.1 2.93 0% 0 0% 0 0% 0 0% 0%
20230616 2.97 2.97 2.95 2.96 0% 0% 0% 4997 0.0148 101.39 2.96 0% 0 0% 0 0% 0 0% 0%
20230615 2.96 2.98 2.95 2.96 0% 0% 0% 3616 0.0107 75.59 2.96 0% 0 0% 0 0% 0 0% 0%
20230614 2.95 2.98 2.95 2.96 -0.34% -0.34% 0% 3156 0.0093 64.8 2.97 0% 0 0% 0 0% 0 0% 0%
20230613 2.98 3 2.95 2.97 -1% 0.34% 0% 11068 0.0327 228.52 2.96 0% 0 0% 0 0% 0 0% 0%
20230612 2.97 3.02 2.96 3 1.35% 0.33% 0% 6453 0.0193 157.76 2.99 0% 0 0% 0 0% 0 0% 0%
20230609 2.95 2.96 2.95 2.96 0% 0.34% 0% 2098 0.0061 49.94 2.95 0% 0 0% 0 0% 0 0% 0%
20230608 2.97 2.97 2.95 2.96 0.34% 0% 0% 3419 0.0101 77.4 2.96 0% 0 0% 0 0% 0 0% 0%
20230607 2.97 2.98 2.95 2.95 -0.67% -0.34% 0% 4402 0.013 90.9 2.96 0% 0 0% 0 0% 0 0% 0%
20230606 2.99 3 2.96 2.97 -1.33% -0.34% 0% 5724 0.017 112.56 2.98 0% 0 0% 0 0% 0 0% 0%
20230605 3.02 3.03 2.99 3.01 -0.33% 0% 0% 2405 0.0072 49.45 3.01 0% 0 0% 0 0% 0 0% 0%
20230602 3.02 3.02 2.99 3.02 0.67% 0.33% 0% 3168 0.0095 58.66 3.01 0% 0 0% 0 0% 0 0% 0%
20230601 3 3.03 2.99 3 0% -0.33% 0% 4414 0.0132 20.64 3.01 0% 0 0% 0 0% 0 0% 0%
20230531 2.99 3.01 2.98 3 0.33% 0.33% 0% 3049 0.0091 13.9 2.99 0% 0 0% 0 0% 0 0% 0%
20230530 3 3 2.97 2.99 0% 0% 0% 4186 0.0124 64.56 2.99 0% 0 0% 0 0% 0 0% 0%
20230529 3.02 3.02 2.99 2.99 -0.66% -0.33% 0% 6423 0.0192 102.17 3 0% 0 0% 0 0% 0 0% 0%
20230526 3.02 3.04 3 3.01 -0.33% -0.33% 0% 4841 0.0146 76.82 3.02 0% 0 0% 0 0% 0 0% 0%
20230525 3.06 3.06 3.01 3.02 -1.63% -0.66% 0% 7338 0.0222 111.78 3.04 0% 0 0% 0 0% 0 0% 0%
20230524 3.07 3.09 3.05 3.07 0% 0% 0% 6609 0.0202 86.34 3.07 0% 0 0% 0 0% 0 0% 0%
20230523 3.07 3.08 3.06 3.07 0.33% 0.33% 0% 3554 0.0108 34.51 3.06 0% 0 0% 0 0% 0 0% 0%
20230522 3.06 3.08 3.05 3.06 -0.33% 0% 0% 7558 0.0231 61.3 3.06 0% 0 0% 0 0% 0 0% 0%
20230519 3.08 3.1 3.05 3.07 0% 0% 0% 7560 0.0232 59.92 3.07 0% 0 0% 0 0% 0 0% 0%
20230518 3.07 3.09 3.06 3.07 -0.32% 0% 0% 5013 0.0154 39.44 3.07 0% 0 0% 0 0% 0 0% 0%
20230517 3.07 3.09 3.07 3.08 0.33% 0% 0% 7221 0.0222 55.03 3.08 0% 0 0% 0 0% 0 0% 0%
20230516 3.1 3.11 3.07 3.07 -0.65% -0.65% 0% 2169 0.0066 16.32 3.09 0% 0 0% 0 0% 0 0% 0%
20230515 3.1 3.12 3.08 3.09 -0.32% 0% 0% 6699 0.0207 46.49 3.09 0% 0 0% 0 0% 0 0% 0%
20230510 3.13 3.15 3.1 3.11 -0.32% -0.64% 0% 7355 0.0229 28.47 3.13 0% 0 0% 0 0% 0 0% 0%
20230509 3.19 3.25 3.11 3.12 -2.5% -1.89% 0% 17523 0.0557 124.13 3.18 0% 0 0% 0 0% 0 0% 0%
20230508 3.11 3.22 3.11 3.2 2.56% 0.63% 0% 30447 0.0967 237.84 3.18 0% 0 0% 0 0% 0 0% 0%
20230505 3.01 3.15 2.99 3.12 3.65% 1.3% 0% 24005 0.074 224.75 3.08 0% 0 0% 0 0% 0 0% 0%
20230504 2.99 3.02 2.96 3.01 1.01% 0.33% 0% 11113 0.0333 120.59 3 0% 0 0% 0 0% 0 0% 0%
20230428 2.96 2.98 2.94 2.98 0.34% 0.68% 0% 8868 0.0262 101.52 2.96 0% 0 0% 0 0% 0 0% 0%
20230427 3 3 2.96 2.97 -1% 0% 0% 9804 0.029 114.02 2.97 0% 0 0% 0 0% 0 0% 0%
20230426 2.98 3.05 2.98 3 0.67% -0.33% 0% 8057 0.0242 99.3 3.01 0% 0 0% 0 0% 0 0% 0%
20230425 3.05 3.06 2.95 2.98 -1.97% -0.33% 0% 16472 0.0491 192.04 2.99 0% 0 0% 0 0% 0 0% 0%
20230424 3.07 3.09 3.03 3.04 -0.98% -0.33% 0% 7065 0.0215 95.04 3.05 0% 0 0% 0 0% 0 0% 0%
20230421 3.12 3.14 3.07 3.07 -1.6% -0.97% 0% 8590 0.0266 111.83 3.1 0% 0 0% 0 0% 0 0% 0%
20230420 3.16 3.16 3.12 3.12 -1.27% -0.32% 0% 4878 0.0152 56.35 3.13 0% 0 0% 0 0% 0 0% 0%
20230419 3.14 3.16 3.12 3.16 0.64% 0.64% 0% 7235 0.0227 72.04 3.14 0% 0 0% 0 0% 0 0% 0%
20230418 3.14 3.16 3.13 3.14 -0.63% 0% 0% 7217 0.0226 68.11 3.14 0% 0 0% 0 0% 0 0% 0%
20230417 3.15 3.17 3.14 3.16 0.64% 0.32% 0% 5109 0.0161 45.17 3.15 0% 0 0% 0 0% 0 0% 0%
20230414 3.14 3.15 3.12 3.14 0.32% 0% 0% 7389 0.0231 65.24 3.14 0% 0 0% 0 0% 0 0% 0%
20230413 3.14 3.15 3.12 3.13 -0.63% -0.32% 0% 5835 0.0183 51.9 3.14 0% 0 0% 0 0% 0 0% 0%
20230412 3.15 3.16 3.14 3.15 0.32% -0.32% 0% 11520 0.0363 103.42 3.16 0% 0 0% 0 0% 0 0% 0%
20230411 3.13 3.14 3.12 3.14 -0.32% 0.32% 0% 6357 0.0198 61.43 3.13 0% 0 0% 0 0% 0 0% 0%
20230410 3.17 3.17 3.12 3.15 -0.63% 0.32% 0% 10718 0.0336 103.36 3.14 0% 0 0% 0 0% 0 0% 0%
20230407 3.17 3.19 3.14 3.17 0% 0.63% 0% 18640 0.0588 166.87 3.15 0% 0 0% 0 0% 0 0% 0%
20230406 3.23 3.23 3.15 3.17 -1.25% 0% 0% 19258 0.0611 187.52 3.17 0% 0 0% 0 0% 0 0% 0%
20230404 3.24 3.26 3.21 3.21 -1.23% -0.62% 0% 12198 0.0394 132.53 3.23 0% 0 0% 0 0% 0 0% 0%
20230403 3.28 3.31 3.22 3.25 -1.52% -0.31% 0% 14478 0.0471 132.61 3.26 0% 0 0% 0 0% 0 0% 0%
20230331 3.28 3.32 3.27 3.3 0.3% 0.3% 0% 4167 0.0137 39.51 3.29 0% 0 0% 0 0% 0 0% 0%
20230330 3.32 3.32 3.27 3.29 -0.9% 0% 0% 6576 0.0216 57.25 3.29 0% 0 0% 0 0% 0 0% 0%
20230329 3.37 3.37 3.31 3.32 -0.9% -0.3% 0% 5043 0.0167 36.67 3.33 0% 0 0% 0 0% 0 0% 0%
20230328 3.38 3.38 3.34 3.35 -0.3% 0% 0% 2251 0.0075 15.69 3.35 0% 0 0% 0 0% 0 0% 0%
20230327 3.39 3.39 3.35 3.36 -0.88% -0.3% 0% 6553 0.022 37.58 3.37 0% 0 0% 0 0% 0 0% 0%
20230324 3.31 3.42 3.3 3.39 2.11% 0.59% 0% 17925 0.0604 99.37 3.37 0% 0 0% 0 0% 0 0% 0%
20230323 3.3 3.34 3.29 3.32 0.61% 0% 0% 9670 0.0321 10.12 3.32 0% 0 0% 0 0% 0 0% 0%
20230322 3.33 3.36 3.28 3.3 -1.2% -0.6% 0% 9817 0.0325 54.49 3.32 0% 0 0% 0 0% 0 0% 0%
20230321 3.2 3.36 3.2 3.34 4.37% 1.52% 0% 29567 0.0971 164.44 3.29 0% 0 0% 0 0% 0 0% 0%
20230320 3.24 3.25 3.19 3.2 -1.23% -0.62% 0% 12094 0.0388 69.01 3.22 0% 0 0% 0 0% 0 0% 0%
20230317 3.27 3.28 3.24 3.24 -0.92% -0.61% 0% 13567 0.0442 75.31 3.26 0% 0 0% 0 0% 0 0% 0%
20230316 3.35 3.35 3.26 3.27 -2.39% -0.91% 0% 30326 0.0999 163.94 3.3 0% 0 0% 0 0% 0 0% 0%
20230315 3.36 3.39 3.34 3.35 0% -0.3% 0% 11695 0.0393 67.65 3.36 0% 0 0% 0 0% 0 0% 0%
20230314 3.46 3.46 3.34 3.35 -3.46% -1.18% 0% 33865 0.1148 194.18 3.39 0% 0 0% 0 0% 0 0% 0%
20230313 3.5 3.51 3.46 3.47 -0.86% -0.29% 0% 12839 0.0446 83.13 3.48 0% 0 0% 0 0% 0 0% 0%
20230310 3.52 3.53 3.5 3.5 -0.85% -0.28% 0% 14315 0.0502 81.04 3.51 0% 0 0% 0 0% 0 0% 0%
20230309 3.56 3.56 3.52 3.53 -0.28% 0% 0% 8868 0.0313 49.77 3.53 0% 0 0% 0 0% 0 0% 0%
20230308 3.55 3.55 3.53 3.54 -0.28% 0% 0% 7533 0.0266 38.88 3.54 0% 0 0% 0 0% 0 0% 0%
20230307 3.6 3.61 3.53 3.55 -1.39% -0.56% 0% 19292 0.0688 98.15 3.57 0% 0 0% 0 0% 0 0% 0%
20230306 3.64 3.64 3.58 3.6 -0.83% 0% 0% 17539 0.0632 89.29 3.6 0% 0 0% 0 0% 0 0% 0%
20230303 3.6 3.64 3.6 3.63 0.83% 0.28% 0% 18247 0.066 88.33 3.62 0% 0 0% 0 0% 0 0% 0%
20230302 3.58 3.61 3.56 3.6 0.56% 0.28% 0% 19824 0.0711 91.49 3.59 0% 0 0% 0 0% 0 0% 0%
20230301 3.57 3.58 3.55 3.58 0.28% 0.56% 0% 13882 0.0493 55.22 3.56 0% 0 0% 0 0% 0 0% 0%
20230228 3.58 3.58 3.53 3.57 -0.28% 0.56% 0% 16934 0.0601 59.44 3.55 0% 0 0% 0 0% 0 0% 0%
20230227 3.59 3.59 3.52 3.58 -0.56% 0.85% 0% 35856 0.1273 116.53 3.55 0% 0 0% 0 0% 0 0% 0%
20230224 3.6 3.62 3.58 3.6 0% 0.28% 0% 16448 0.059 50.33 3.59 0% 0 0% 0 0% 0 0% 0%
20230223 3.64 3.64 3.59 3.6 -1.1% -0.28% 0% 23806 0.0859 59.73 3.61 0% 0 0% 0 0% 0 0% 0%
20230222 3.63 3.65 3.62 3.64 0.55% 0% 0% 11604 0.0422 27.12 3.64 0% 0 0% 0 0% 0 0% 0%
20230221 3.64 3.65 3.61 3.62 -0.82% -0.28% 0% 20736 0.0752 38.84 3.63 0% 0 0% 0 0% 0 0% 0%
20230220 3.66 3.66 3.61 3.65 0.27% 0.55% 0% 28180 0.1021 43.59 3.63 0% 0 0% 0 0% 0 0% 0%
20230217 3.64 3.69 3.63 3.64 -0.27% -0.27% 0% 26335 0.0962 32.33 3.65 0% 0 0% 0 0% 0 0% 0%
20230216 3.7 3.72 3.64 3.65 -1.35% -0.82% 0% 50663 0.1863 58.2 3.68 0% 0 0% 0 0% 0 0% 0%
20230215 3.76 3.76 3.7 3.7 -1.33% -0.54% 0% 44959 0.1672 49.63 3.72 0% 0 0% 0 0% 0 0% 0%
20230214 3.8 3.8 3.74 3.75 -0.79% -0.53% 0% 37139 0.1399 38.69 3.77 0% 0 0% 0 0% 0 0% 0%
20230213 3.72 3.82 3.7 3.78 1.61% 0.27% 0% 54620 0.2058 51.59 3.77 0% 0 0% 0 0% 0 0% 0%
20230210 3.78 3.79 3.68 3.72 -1.59% 0% 0% 87047 0.3241 74.08 3.72 0% 0 0% 0 0% 0 0% 0%
20230209 3.76 3.8 3.74 3.78 0% 0.27% 0% 53220 0.2006 43.06 3.77 0% 0 0% 0 0% 0 0% 0%
20230208 3.96 3.96 3.77 3.78 -4.55% -0.79% 0% 114160 0.4351 78.5 3.81 0% 0 0% 0 0% 0 0% 0%
20230207 3.81 4.02 3.8 3.96 3.66% 0.25% 0% 121816 0.4808 78.32 3.95 0% 0 0% 0 0% 0 0% 0%
20230206 3.99 4.02 3.77 3.82 -6.6% -1.29% 0% 189990 0.7351 98.52 3.87 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