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. 832491
    4. 返回上一页 刷新
股票代码（例：bj832491）       260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 12.43 12.48 12.34 12.46 0.24% 0.32% 0% 8711 0.1082 58.75 12.42 0% 0 0% 0 0% 0 0% 0%
20230927 12.58 12.73 12.4 12.43 -0.72% -0.96% 0% 8218 0.1031 49.35 12.55 0% 0 0% 0 0% 0 0% 0%
20230926 12.9 12.9 12.5 12.52 -2.64% -0.71% 0% 10175 0.1283 54.27 12.61 0% 0 0% 0 0% 0 0% 0%
20230925 12.9 13.07 12.7 12.86 -0.31% 0.16% 0% 10571 0.1357 46.29 12.84 0% 0 0% 0 0% 0 0% 0%
20230922 12.33 13 12.31 12.9 4.28% 1.57% 0% 16828 0.2136 61.1 12.7 0% 0 0% 0 0% 0 0% 0%
20230921 12.7 12.7 12.31 12.37 -2.52% -0.72% 0% 11234 0.1399 37.48 12.46 0% 0 0% 0 0% 0 0% 0%
20230920 12.94 13.01 12.55 12.69 -3.2% -1.01% 0% 14064 0.1803 41.9 12.82 0% 0 0% 0 0% 0 0% 0%
20230919 12.92 13.5 12.62 13.11 1.47% 0.46% 0% 18411 0.2401 46.66 13.05 0% 0 0% 0 0% 0 0% 0%
20230918 13.14 13.26 12.7 12.92 -1.07% -0.39% 0% 22125 0.287 47.58 12.97 0% 0 0% 0 0% 0 0% 0%
20230915 13.7 13.71 12.9 13.06 -3.83% -0.99% 0% 20480 0.2701 43.62 13.19 0% 0 0% 0 0% 0 0% 0%
20230914 13.47 14.25 13.4 13.58 0.82% -1.09% 0% 25750 0.3536 58.72 13.73 0% 0 0% 0 0% 0 0% 0%
20230913 13.8 13.83 13.25 13.47 -3.58% -0.44% 0% 27802 0.3762 65.06 13.53 0% 0 0% 0 0% 0 0% 0%
20230912 13.5 14.7 13.5 13.97 3.25% -0.71% 0% 49259 0.693 126.71 14.07 0% 0 0% 0 0% 0 0% 0%
20230911 12.23 13.55 12.22 13.53 9.64% 3.52% 0% 53245 0.6957 144.49 13.07 0% 0 0% 0 0% 0 0% 0%
20230908 12.52 12.62 12.22 12.34 -2.37% -0.32% 0% 36031 0.4462 106.29 12.38 0% 0 0% 0 0% 0 0% 0%
20230907 13.22 13.49 12.5 12.64 -5.03% -1.71% 0% 55053 0.708 187.92 12.86 0% 0 0% 0 0% 0 0% 0%
20230906 12.84 13.87 12.26 13.31 1.84% -0.22% 0% 75786 1.0108 322.53 13.34 0% 0 0% 0 0% 0 0% 0%
20230905 12.8 14.89 12.8 13.07 12.67% -2.68% 0% 87945 1.1812 541.99 13.43 0% 0 0% 0 0% 0 0% 0%
20230904 11.5 12.25 11.42 11.6 9.85% -1.86% 0% 37312 0.4408 435.99 11.82 0% 0 0% 0 0% 0 0% 0%
20230901 10.33 10.65 10.14 10.56 3.02% 0.76% 0% 9380 0.0982 170.58 10.48 0% 0 0% 0 0% 0 0% 0%
20230831 10.09 10.38 9.93 10.25 2.3% 0.29% 0% 11007 0.1124 223.86 10.22 0% 0 0% 0 0% 0 0% 0%
20230830 9.69 10.15 9.69 10.02 3.3% 0.7% 0% 6427 0.0639 153.7 9.95 0% 0 0% 0 0% 0 0% 0%
20230829 9.31 9.79 9.2 9.7 3.19% 0.52% 0% 3956 0.0381 50.47 9.65 0% 0 0% 0 0% 0 0% 0%
20230828 9.91 10 9.18 9.4 2.4% -1.05% 0% 8220 0.078 123.92 9.5 0% 0 0% 0 0% 0 0% 0%
20230825 9.43 9.43 9.18 9.18 -2.34% -1.29% 0% 1774 0.0164 58.04 9.3 0% 0 0% 0 0% 0 0% 0%
20230824 9.5 9.66 9.05 9.4 -1.78% 0.86% 0% 8015 0.0747 262.25 9.32 0% 0 0% 0 0% 0 0% 0%
20230823 9.8 9.9 9.57 9.57 -0.21% -2.05% 0% 5814 0.0568 252 9.77 0% 0 0% 0 0% 0 0% 0%
20230822 9.61 9.64 9.41 9.59 -0.42% 0.63% 0% 1552 0.0147 74.23 9.53 0% 0 0% 0 0% 0 0% 0%
20230821 9.69 9.78 9.63 9.63 -1.43% -0.52% 0% 1122 0.0108 55.21 9.68 0% 0 0% 0 0% 0 0% 0%
20230818 9.89 9.89 9.69 9.77 -1.01% 0.31% 0% 2628 0.0256 114.56 9.74 0% 0 0% 0 0% 0 0% 0%
20230817 9.74 9.97 9.71 9.87 0.61% -0.1% 0% 2676 0.0264 113.07 9.88 0% 0 0% 0 0% 0 0% 0%
20230816 9.81 9.85 9.74 9.81 -0.51% 0.1% 0% 2565 0.0251 111.77 9.8 0% 0 0% 0 0% 0 0% 0%
20230815 9.92 9.92 9.84 9.86 -0.6% -0.1% 0% 1037 0.0102 46.5 9.87 0% 0 0% 0 0% 0 0% 0%
20230814 10.02 10.02 9.84 9.92 -0.3% 0.2% 0% 898 0.0088 35.91 9.9 0% 0 0% 0 0% 0 0% 0%
20230811 9.92 10.01 9.91 9.95 0.2% 0.1% 0% 1813 0.018 63.22 9.94 0% 0 0% 0 0% 0 0% 0%
20230810 9.93 10.05 9.91 9.93 -0.8% -0.1% 0% 1494 0.0148 25.84 9.94 0% 0 0% 0 0% 0 0% 0%
20230809 10.14 10.15 9.92 10.01 -0.6% 0.4% 0% 2549 0.0254 43.39 9.97 0% 0 0% 0 0% 0 0% 0%
20230808 10.06 10.07 9.98 10.07 -0.2% 0.5% 0% 1142 0.0114 34.9 10.02 0% 0 0% 0 0% 0 0% 0%
20230807 9.99 10.19 9.99 10.09 0% -0.1% 0% 3744 0.0378 93.97 10.1 0% 0 0% 0 0% 0 0% 0%
20230804 9.99 10.09 9.95 10.09 0.1% 0.9% 0% 3495 0.0349 85.85 10 0% 0 0% 0 0% 0 0% 0%
20230803 10.09 10.16 9.96 10.08 0% 0.2% 0% 1821 0.0183 42.51 10.06 0% 0 0% 0 0% 0 0% 0%
20230802 9.96 10.15 9.91 10.08 1.2% 0.4% 0% 2099 0.021 44.29 10.04 0% 0 0% 0 0% 0 0% 0%
20230801 9.9 10.13 9.9 9.96 -1.78% 0.1% 0% 3683 0.0366 75.42 9.95 0% 0 0% 0 0% 0 0% 0%
20230731 10.18 10.18 9.91 10.14 -0.1% 1.3% 0% 4911 0.0491 91.13 10.01 0% 0 0% 0 0% 0 0% 0%
20230728 10.07 10.21 9.98 10.15 -0.2% 1.1% 0% 3451 0.0346 64.84 10.04 0% 0 0% 0 0% 0 0% 0%
20230727 10.1 10.45 10.1 10.17 1.7% -0.2% 0% 3752 0.0382 66.19 10.19 0% 0 0% 0 0% 0 0% 0%
20230726 10.03 10.14 9.99 10 -1.09% -0.3% 0% 3214 0.0322 55.58 10.03 0% 0 0% 0 0% 0 0% 0%
20230725 10.1 10.38 10.02 10.11 0.4% -0.59% 0% 8584 0.0873 130.98 10.17 0% 0 0% 0 0% 0 0% 0%
20230724 10.15 10.25 9.95 10.07 -1.08% 0.3% 0% 4268 0.0428 63.92 10.04 0% 0 0% 0 0% 0 0% 0%
20230721 10.13 10.45 10.12 10.18 0.1% -1.26% 0% 5819 0.0599 82.14 10.31 0% 0 0% 0 0% 0 0% 0%
20230720 10.08 10.33 10 10.17 1.7% -0.29% 0% 6008 0.0612 79.47 10.2 0% 0 0% 0 0% 0 0% 0%
20230719 9.96 10.02 9.87 10 0.4% 0.6% 0% 3225 0.032 35.76 9.94 0% 0 0% 0 0% 0 0% 0%
20230718 10.3 10.39 9.96 9.96 -3.58% -1.68% 0% 8813 0.0892 71.12 10.13 0% 0 0% 0 0% 0 0% 0%
20230717 10.65 10.65 10.26 10.33 -2.46% -0.19% 0% 4199 0.0434 27 10.35 0% 0 0% 0 0% 0 0% 0%
20230714 10.62 10.72 10.4 10.59 -0.28% 0.19% 0% 7203 0.0761 40.41 10.57 0% 0 0% 0 0% 0 0% 0%
20230713 10.52 10.68 10.38 10.62 1.14% 1.14% 0% 3748 0.0393 17.2 10.5 0% 0 0% 0 0% 0 0% 0%
20230712 10.86 10.94 10.41 10.5 -4.2% -1.22% 0% 11070 0.1176 36.06 10.63 0% 0 0% 0 0% 0 0% 0%
20230711 11.14 11.15 10.81 10.96 -2.58% 0.09% 0% 8177 0.0895 31.9 10.95 0% 0 0% 0 0% 0 0% 0%
20230710 11.16 11.54 10.9 11.25 0.9% 0.36% 0% 8770 0.0982 29.11 11.21 0% 0 0% 0 0% 0 0% 0%
20230707 11.22 11.58 11.1 11.15 -1.06% -1.41% 0% 8647 0.0977 26.56 11.31 0% 0 0% 0 0% 0 0% 0%
20230706 11.41 11.8 11.22 11.27 -2.68% -1.74% 0% 16095 0.1845 49.85 11.47 0% 0 0% 0 0% 0 0% 0%
20230705 11.75 12.18 11.46 11.58 -5.31% -0.86% 0% 33302 0.389 87.42 11.68 0% 0 0% 0 0% 0 0% 0%
20230704 11.75 12.67 11.35 12.23 4.35% 0.49% 0% 36361 0.4424 123.01 12.17 0% 0 0% 0 0% 0 0% 0%
20230703 11.95 12.75 11.52 11.72 -1.92% -1.84% 0% 26848 0.3204 98.36 11.94 0% 0 0% 0 0% 0 0% 0%
20230630 12 13.2 11.72 11.95 -3.71% -3.4% 0% 38747 0.4792 159.66 12.37 0% 0 0% 0 0% 0 0% 0%
20230629 11.02 13.13 11.02 12.41 13.02% 3.24% 0% 42872 0.5154 202.54 12.02 0% 0 0% 0 0% 0 0% 0%
20230628 11.08 11.08 10.57 10.98 -0.54% 1.76% 0% 15281 0.1648 79.9 10.79 0% 0 0% 0 0% 0 0% 0%
20230627 11.06 11.28 10.68 11.04 -2.21% 1.01% 0% 17431 0.1905 99.32 10.93 0% 0 0% 0 0% 0 0% 0%
20230626 12.22 12.68 11.11 11.29 -9.32% -4% 0% 34943 0.411 234.85 11.76 0% 0 0% 0 0% 0 0% 0%
20230621 11.86 13.14 11.69 12.45 6.78% 0.24% 0% 47326 0.5877 432.56 12.42 0% 0 0% 0 0% 0 0% 0%
20230620 10.17 11.99 9.97 11.66 16.02% 3.19% 0% 36454 0.4119 513.9 11.3 0% 0 0% 0 0% 0 0% 0%
20230619 10.14 10.2 9.83 10.05 -0.4% 0.4% 0% 6149 0.0615 145.3 10.01 0% 0 0% 0 0% 0 0% 0%
20230616 9.81 10.3 9.81 10.09 3.7% -0.69% 0% 10211 0.1037 261.48 10.16 0% 0 0% 0 0% 0 0% 0%
20230615 9.51 9.81 9.46 9.73 2.75% 0.41% 0% 6170 0.0597 177.49 9.69 0% 0 0% 0 0% 0 0% 0%
20230614 9.66 9.66 9.45 9.47 -1.04% -0.53% 0% 2334 0.0222 61.72 9.52 0% 0 0% 0 0% 0 0% 0%
20230613 9.5 9.58 9.39 9.57 1.16% 0.74% 0% 3504 0.0332 81.27 9.5 0% 0 0% 0 0% 0 0% 0%
20230612 9.27 9.55 9.27 9.46 0.64% 0% 0% 2097 0.0198 40.4 9.46 0% 0 0% 0 0% 0 0% 0%
20230609 9.49 9.5 9.18 9.4 -0.42% 1.08% 0% 2345 0.0218 32.14 9.3 0% 0 0% 0 0% 0 0% 0%
20230608 9.46 9.48 9.35 9.44 0.43% 0.21% 0% 2038 0.0192 23.14 9.42 0% 0 0% 0 0% 0 0% 0%
20230607 9.44 9.56 9.38 9.4 -1.05% -0.32% 0% 3073 0.0289 25.62 9.43 0% 0 0% 0 0% 0 0% 0%
20230606 9.73 9.73 9.39 9.5 -2.06% 0.21% 0% 3337 0.0316 22.12 9.48 0% 0 0% 0 0% 0 0% 0%
20230605 9.8 10.18 9.7 9.7 -0.51% -1.62% 0% 3396 0.0334 20.15 9.86 0% 0 0% 0 0% 0 0% 0%
20230602 9.52 9.76 9.5 9.75 1.99% 0.62% 0% 4167 0.0403 21.92 9.69 0% 0 0% 0 0% 0 0% 0%
20230601 9.98 10 9.49 9.56 -3.43% -0.93% 0% 8430 0.0813 38.87 9.65 0% 0 0% 0 0% 0 0% 0%
20230531 9.8 10.07 9.75 9.9 -0.4% 0.1% 0% 6609 0.0653 32.04 9.89 0% 0 0% 0 0% 0 0% 0%
20230530 10.17 10.25 9.8 9.94 -2.64% -0.2% 0% 10963 0.1091 55.59 9.96 0% 0 0% 0 0% 0 0% 0%
20230529 9.9 10.49 9.9 10.21 4.72% 0% 0% 19012 0.194 98.84 10.21 0% 0 0% 0 0% 0 0% 0%
20230526 9.8 10.11 9.31 9.75 -2.5% 1.14% 0% 14963 0.1442 74.26 9.64 0% 0 0% 0 0% 0 0% 0%
20230525 10.4 10.9 9.91 10 -6.1% -3.38% 0% 23370 0.2418 116.49 10.35 0% 0 0% 0 0% 0 0% 0%
20230524 10 10.9 9.8 10.65 6.18% 3.1% 0% 30473 0.3149 255.92 10.33 0% 0 0% 0 0% 0 0% 0%
20230523 9.5 10.5 9.5 10.03 4.92% -0.5% 0% 24117 0.2432 225.08 10.08 0% 0 0% 0 0% 0 0% 0%
20230522 9.11 9.85 8.71 9.56 5.4% 1.92% 0% 20332 0.1908 214.81 9.38 0% 0 0% 0 0% 0 0% 0%
20230519 8.99 9.25 8.68 9.07 8.1% 0.22% 0% 17222 0.1558 214.48 9.05 0% 0 0% 0 0% 0 0% 0%
20230518 8.35 8.43 8.31 8.39 1.45% 0.36% 0% 2897 0.0242 39.56 8.36 0% 0 0% 0 0% 0 0% 0%
20230517 8.28 8.38 8.22 8.37 -0.12% 0.72% 0% 2088 0.0173 28.31 8.31 0% 0 0% 0 0% 0 0% 0%
20230516 8.43 8.49 8.35 8.38 -0.48% -0.71% 0% 2660 0.0224 36.83 8.44 0% 0 0% 0 0% 0 0% 0%
20230515 8.58 8.58 8.39 8.42 -0.71% -0.12% 0% 5115 0.0431 70.79 8.43 0% 0 0% 0 0% 0 0% 0%
20230510 8.48 8.48 8.1 8.4 -0.94% 1.82% 0% 4823 0.0398 35.84 8.25 0% 0 0% 0 0% 0 0% 0%
20230509 8.98 9.21 8.37 8.48 -5.78% -3.31% 0% 18535 0.1624 300.82 8.77 0% 0 0% 0 0% 0 0% 0%
20230508 8.31 9.22 8.27 9 7.78% 2.51% 0% 18033 0.1582 410.08 8.78 0% 0 0% 0 0% 0 0% 0%
20230505 8.24 8.39 8.14 8.35 1.46% 0.72% 0% 5868 0.0486 207.53 8.29 0% 0 0% 0 0% 0 0% 0%
20230504 8.25 8.25 8.08 8.23 -0.48% 0.86% 0% 3588 0.0292 154.58 8.16 0% 0 0% 0 0% 0 0% 0%
20230428 8.36 8.41 8.02 8.27 1.6% 1.22% 0% 5030 0.0411 249.23 8.17 0% 0 0% 0 0% 0 0% 0%
20230427 8.34 8.34 7.94 8.14 -1.69% 1.24% 0% 3051 0.0245 191.27 8.04 0% 0 0% 0 0% 0 0% 0%
20230426 8.36 8.36 8.1 8.28 0.24% 0.85% 0% 1599 0.0131 118.26 8.21 0% 0 0% 0 0% 0 0% 0%
20230425 8.46 8.58 8.16 8.26 -3.05% -0.36% 0% 2712 0.0224 216.57 8.29 0% 0 0% 0 0% 0 0% 0%
20230424 8.52 8.55 8.46 8.52 -0.12% 0.24% 0% 862 0.0073 73.76 8.5 0% 0 0% 0 0% 0 0% 0%
20230421 8.55 8.57 8.43 8.53 -0.23% 0.35% 0% 881 0.0074 69.22 8.5 0% 0 0% 0 0% 0 0% 0%
20230420 8.51 8.63 8.47 8.55 0.59% 0.59% 0% 1308 0.0111 88.32 8.5 0% 0 0% 0 0% 0 0% 0%
20230419 8.66 8.66 8.49 8.5 -2.07% -0.58% 0% 1700 0.0145 101.38 8.55 0% 0 0% 0 0% 0 0% 0%
20230418 8.74 8.74 8.57 8.68 0.35% 0.58% 0% 874 0.0075 32.3 8.63 0% 0 0% 0 0% 0 0% 0%
20230417 8.79 8.79 8.55 8.65 0.46% -0.12% 0% 674 0.0058 18.96 8.66 0% 0 0% 0 0% 0 0% 0%
20230414 8.61 8.69 8.51 8.61 0.35% 0.23% 0% 591 0.005 16.43 8.59 0% 0 0% 0 0% 0 0% 0%
20230413 8.52 8.59 8.5 8.58 0% 0.59% 0% 913 0.0077 24.98 8.53 0% 0 0% 0 0% 0 0% 0%
20230412 8.66 8.66 8.5 8.58 -0.46% 0.23% 0% 894 0.0076 24.03 8.56 0% 0 0% 0 0% 0 0% 0%
20230411 8.78 8.78 8.5 8.62 -0.81% 0.47% 0% 2183 0.0187 55.14 8.58 0% 0 0% 0 0% 0 0% 0%
20230410 8.55 8.88 8.52 8.69 0% 0.12% 0% 1936 0.0167 50.36 8.68 0% 0 0% 0 0% 0 0% 0%
20230407 8.79 8.9 8.46 8.69 0.7% -0.8% 0% 2957 0.0259 77.63 8.76 0% 0 0% 0 0% 0 0% 0%
20230406 8.64 8.77 8.55 8.63 -3.14% -0.12% 0% 3363 0.029 88.37 8.64 0% 0 0% 0 0% 0 0% 0%
20230404 9.21 9.21 8.4 8.91 -3.57% 1.02% 0% 11855 0.1046 342.61 8.82 0% 0 0% 0 0% 0 0% 0%
20230403 9.47 9.54 9.13 9.24 -2.63% -0.11% 0% 8681 0.0803 378.56 9.25 0% 0 0% 0 0% 0 0% 0%
20230331 9.51 9.55 9.45 9.49 -0.52% 0% 0% 541 0.0051 34.51 9.49 0% 0 0% 0 0% 0 0% 0%
20230330 9.59 9.65 9.45 9.54 -0.1% 0.42% 0% 952 0.009 53.13 9.5 0% 0 0% 0 0% 0 0% 0%
20230329 9.45 9.57 9.45 9.55 0.74% 0.74% 0% 1633 0.0154 82.74 9.48 0% 0 0% 0 0% 0 0% 0%
20230328 9.43 9.57 9.4 9.48 -0.21% -0.11% 0% 3073 0.0291 148.27 9.49 0% 0 0% 0 0% 0 0% 0%
20230327 9.6 9.66 9.45 9.5 -0.52% -0.31% 0% 1208 0.0115 60.08 9.53 0% 0 0% 0 0% 0 0% 0%
20230324 9.53 9.58 9.48 9.55 0.21% 0.21% 0% 1946 0.0185 91.15 9.53 0% 0 0% 0 0% 0 0% 0%
20230323 9.52 9.62 9.43 9.53 -0.83% 0.63% 0% 2194 0.0207 33.12 9.47 0% 0 0% 0 0% 0 0% 0%
20230322 9.51 9.66 9.51 9.61 0.42% 0.52% 0% 612 0.0058 24.79 9.56 0% 0 0% 0 0% 0 0% 0%
20230321 9.45 9.61 9.45 9.57 0.53% 0.74% 0% 1216 0.0115 45.83 9.5 0% 0 0% 0 0% 0 0% 0%
20230320 9.65 9.68 9.5 9.52 -1.35% -0.63% 0% 1757 0.0168 61.53 9.58 0% 0 0% 0 0% 0 0% 0%
20230317 9.7 9.7 9.58 9.65 0% 0.1% 0% 2728 0.0263 92.6 9.64 0% 0 0% 0 0% 0 0% 0%
20230316 9.61 9.89 9.61 9.65 -1.03% -0.41% 0% 2582 0.025 89.19 9.69 0% 0 0% 0 0% 0 0% 0%
20230315 9.89 9.89 9.72 9.75 -1.42% -0.31% 0% 2610 0.0255 91.49 9.78 0% 0 0% 0 0% 0 0% 0%
20230314 9.94 9.94 9.7 9.89 -0.2% 0.82% 0% 2576 0.0252 92.02 9.81 0% 0 0% 0 0% 0 0% 0%
20230313 9.99 9.99 9.73 9.91 0.71% 0.71% 0% 2313 0.0227 82.77 9.84 0% 0 0% 0 0% 0 0% 0%
20230310 9.8 9.87 9.61 9.84 0.82% 0.61% 0% 4674 0.0457 167.85 9.78 0% 0 0% 0 0% 0 0% 0%
20230309 9.81 9.82 9.66 9.76 0.41% 0.1% 0% 2540 0.0247 102.9 9.75 0% 0 0% 0 0% 0 0% 0%
20230308 9.65 9.76 9.65 9.72 0.21% -0.1% 0% 2340 0.0227 86.61 9.73 0% 0 0% 0 0% 0 0% 0%
20230307 9.69 9.81 9.67 9.7 -0.31% -0.31% 0% 3417 0.0332 128.41 9.73 0% 0 0% 0 0% 0 0% 0%
20230306 9.65 9.76 9.63 9.73 0.21% 0.41% 0% 2855 0.0276 116.61 9.69 0% 0 0% 0 0% 0 0% 0%
20230303 9.72 9.76 9.66 9.71 0.21% 0% 0% 2360 0.0229 102.24 9.71 0% 0 0% 0 0% 0 0% 0%
20230302 9.71 9.71 9.6 9.69 0.31% 0.31% 0% 2490 0.024 111.77 9.66 0% 0 0% 0 0% 0 0% 0%
20230301 9.58 9.68 9.54 9.66 0.73% 0.1% 0% 2112 0.0203 93.02 9.65 0% 0 0% 0 0% 0 0% 0%
20230228 9.45 9.6 9.45 9.59 1.8% 0.31% 0% 2638 0.0252 116.46 9.56 0% 0 0% 0 0% 0 0% 0%
20230227 9.5 9.55 9.42 9.42 -1.15% -0.84% 0% 2149 0.0204 101.21 9.5 0% 0 0% 0 0% 0 0% 0%
20230224 9.56 9.56 9.45 9.53 -0.1% 0.42% 0% 1182 0.0112 55.29 9.49 0% 0 0% 0 0% 0 0% 0%
20230223 9.63 9.69 9.43 9.54 -1.34% 0% 0% 4746 0.0452 203.85 9.54 0% 0 0% 0 0% 0 0% 0%
20230222 9.65 9.7 9.6 9.67 -0.41% 0.31% 0% 1325 0.0127 59.31 9.64 0% 0 0% 0 0% 0 0% 0%
20230221 9.7 9.74 9.62 9.71 0.1% 0.41% 0% 1170 0.0113 54.38 9.67 0% 0 0% 0 0% 0 0% 0%
20230220 9.6 9.75 9.6 9.7 0.52% 0.1% 0% 1515 0.0146 66.82 9.69 0% 0 0% 0 0% 0 0% 0%
20230217 9.59 9.72 9.59 9.65 -0.21% 0.31% 0% 1386 0.0133 59.36 9.62 0% 0 0% 0 0% 0 0% 0%
20230216 9.72 9.79 9.55 9.67 -0.1% -0.62% 0% 2735 0.0266 110.8 9.73 0% 0 0% 0 0% 0 0% 0%
20230215 9.65 9.72 9.62 9.68 0% 0.31% 0% 1920 0.0185 71.64 9.65 0% 0 0% 0 0% 0 0% 0%
20230214 9.69 9.75 9.64 9.68 -0.1% -0.21% 0% 1148 0.0111 33.91 9.7 0% 0 0% 0 0% 0 0% 0%
20230213 9.69 9.8 9.63 9.69 0.31% -0.1% 0% 2209 0.0214 53.61 9.7 0% 0 0% 0 0% 0 0% 0%
20230210 9.66 9.7 9.63 9.66 -0.72% 0% 0% 3373 0.0325 78.47 9.66 0% 0 0% 0 0% 0 0% 0%
20230209 9.68 9.81 9.64 9.73 0.62% 0.31% 0% 4043 0.0391 96.04 9.7 0% 0 0% 0 0% 0 0% 0%
20230208 9.71 9.74 9.6 9.67 -0.41% 0% 0% 1362 0.0131 33.6 9.67 0% 0 0% 0 0% 0 0% 0%
20230207 9.7 9.85 9.67 9.71 -0.61% -0.31% 0% 2289 0.0222 57.44 9.74 0% 0 0% 0 0% 0 0% 0%
20230206 9.88 9.88 9.65 9.77 -1.21% 0.41% 0% 2121 0.0206 55.38 9.73 0% 0 0% 0 0% 0 0% 0%
20230203 9.78 9.99 9.78 9.89 0.1% 0.61% 0% 2999 0.0294 80.46 9.83 0% 0 0% 0 0% 0 0% 0%
20230202 10.01 10.07 9.79 9.88 -1.79% -0.4% 0% 4579 0.0454 129.01 9.92 0% 0 0% 0 0% 0 0% 0%
20230201 10.34 10.46 10 10.06 -0.89% -1.47% 0% 8460 0.0863 260.71 10.21 0% 0 0% 0 0% 0 0% 0%
20230131 9.61 10.3 9.59 10.15 5.51% 2.11% 0% 8049 0.08 321.67 9.94 0% 0 0% 0 0% 0 0% 0%
20230130 9.66 9.68 9.57 9.62 0.63% -0.1% 0% 3821 0.0367 185.16 9.63 0% 0 0% 0 0% 0 0% 0%
20230120 9.6 9.6 9.5 9.56 -0.62% 0.42% 0% 2664 0.0253 141.62 9.52 0% 0 0% 0 0% 0 0% 0%
20230119 9.58 9.62 9.5 9.62 0.52% 0.42% 0% 2225 0.0213 21.07 9.58 0% 0 0% 0 0% 0 0% 0%
20230118 9.51 9.58 9.49 9.57 -0.62% 0.42% 0% 977 0.0093 49.49 9.53 0% 0 0% 0 0% 0 0% 0%
20230117 9.54 9.63 9.52 9.63 0.42% 0.94% 0% 801 0.0076 36.1 9.54 0% 0 0% 0 0% 0 0% 0%
20230116 9.61 9.63 9.52 9.59 0.31% 0% 0% 1434 0.0137 57.28 9.59 0% 0 0% 0 0% 0 0% 0%
20230113 9.58 9.58 9.5 9.56 0% 0.21% 0% 1671 0.0159 64.75 9.54 0% 0 0% 0 0% 0 0% 0%
20230112 9.55 9.56 9.46 9.56 0.63% 0.1% 0% 2606 0.0248 85.4 9.55 0% 0 0% 0 0% 0 0% 0%
20230111 9.47 9.57 9.47 9.5 -0.63% 0% 0% 618 0.0058 21.36 9.5 0% 0 0% 0 0% 0 0% 0%
20230110 9.49 9.56 9.44 9.56 1.06% 0.53% 0% 3417 0.0324 118.91 9.51 0% 0 0% 0 0% 0 0% 0%
20230109 9.6 9.6 9.42 9.46 0.11% 0% 0% 1781 0.0168 66.45 9.46 0% 0 0% 0 0% 0 0% 0%
20230106 9.45 9.49 9.36 9.45 0% 0.21% 0% 3452 0.0325 133.82 9.43 0% 0 0% 0 0% 0 0% 0%
20230105 9.44 9.5 9.42 9.45 -0.84% 0% 0% 2426 0.0229 102.99 9.45 0% 0 0% 0 0% 0 0% 0%
20230104 9.56 9.56 9.44 9.53 -0.31% 0.32% 0% 3400 0.0322 148.83 9.5 0% 0 0% 0 0% 0 0% 0%
20230103 9.57 9.6 9.54 9.56 -1.04% 0% 0% 3838 0.0366 192.22 9.56 0% 0 0% 0 0% 0 0% 0%
20221230 9.8 9.8 9.54 9.66 -0.1% 0.63% 0% 2118 0.0203 33.48 9.6 0% 0 0% 0 0% 0 0% 0%
20221229 9.56 9.83 9.52 9.67 0% 0.42% 0% 6363 0.0612 348.6 9.63 0% 0 0% 0 0% 0 0% 0%
20221228 9.54 9.74 9.53 9.67 -0.31% 0.73% 0% 626 0.006 47.15 9.6 0% 0 0% 0 0% 0 0% 0%
20221227 9.66 9.9 9.61 9.7 -0.1% 0.1% 0% 685 0.0066 50.45 9.69 0% 0 0% 0 0% 0 0% 0%
20221226 9.71 9.78 9.65 9.71 -0.1% -0.1% 0% 1322 0.0128 96.16 9.72 0% 0 0% 0 0% 0 0% 0%
20221223 9.59 9.79 9.59 9.72 0.21% -0.31% 0% 738 0.0071 53.77 9.75 0% 0 0% 0 0% 0 0% 0%
20221222 9.72 9.85 9.69 9.7 -0.21% -0.82% 0% 1253 0.0122 90.58 9.78 0% 0 0% 0 0% 0 0% 0%
20221221 9.67 10 9.67 9.72 -1.62% -1.12% 0% 1795 0.0176 122.41 9.83 0% 0 0% 0 0% 0 0% 0%
20221220 9.75 9.91 9.75 9.88 0.61% 0.61% 0% 664 0.0065 46.45 9.82 0% 0 0% 0 0% 0 0% 0%
20221219 10.02 10.02 9.77 9.82 -0.81% -0.51% 0% 2275 0.0224 151.63 9.87 0% 0 0% 0 0% 0 0% 0%
20221216 9.93 9.99 9.9 9.9 -1.3% -0.2% 0% 1971 0.0195 139.49 9.92 0% 0 0% 0 0% 0 0% 0%
20221215 9.93 10.04 9.93 10.03 0.1% 0.4% 0% 1195 0.0119 90.58 9.99 0% 0 0% 0 0% 0 0% 0%
20221214 10.04 10.12 9.99 10.02 -0.2% 0.1% 0% 956 0.0095 9.68 10.01 0% 0 0% 0 0% 0 0% 0%
20221213 9.99 10.04 9.99 10.04 0.2% 0.2% 0% 887 0.0088 64.01 10.02 0% 0 0% 0 0% 0 0% 0%
20221212 10 10.02 9.98 10.02 0% 0.2% 0% 1154 0.0115 74.97 10 0% 0 0% 0 0% 0 0% 0%
20221209 10 10.05 9.99 10.02 -0.2% 0.1% 0% 903 0.009 52.64 10.01 0% 0 0% 0 0% 0 0% 0%
20221208 9.96 10.08 9.93 10.04 0.1% 0.2% 0% 2103 0.021 121.97 10.02 0% 0 0% 0 0% 0 0% 0%
20221207 10.07 10.07 9.98 10.03 -0.5% 0.1% 0% 1382 0.0138 82.5 10.02 0% 0 0% 0 0% 0 0% 0%
20221206 10 10.1 10 10.08 0.3% 0.3% 0% 1390 0.0139 80.18 10.05 0% 0 0% 0 0% 0 0% 0%
20221205 9.96 10.1 9.94 10.05 0.6% 0.5% 0% 1303 0.013 76.67 10 0% 0 0% 0 0% 0 0% 0%
20221202 9.99 10.07 9.99 9.99 0.2% -0.3% 0% 1064 0.0106 54.71 10.02 0% 0 0% 0 0% 0 0% 0%
20221201 10.08 10.08 9.95 9.97 0.1% -0.2% 0% 1583 0.0158 74.43 9.99 0% 0 0% 0 0% 0 0% 0%
20221130 9.9 9.96 9.88 9.96 0.61% 0.71% 0% 1023 0.0101 47.56 9.89 0% 0 0% 0 0% 0 0% 0%
20221129 9.96 9.99 9.87 9.9 -0.5% -0.2% 0% 2347 0.0232 95.54 9.92 0% 0 0% 0 0% 0 0% 0%
20221128 10.01 10.02 9.86 9.95 -0.8% 0.2% 0% 2922 0.029 121.89 9.93 0% 0 0% 0 0% 0 0% 0%
20221125 9.96 10.13 9.95 10.03 -0.2% 0.4% 0% 1028 0.0102 41.57 9.99 0% 0 0% 0 0% 0 0% 0%
20221124 10.14 10.14 10.01 10.05 -0.5% -0.1% 0% 1582 0.0159 58.56 10.06 0% 0 0% 0 0% 0 0% 0%
20221123 10.01 10.11 9.92 10.1 0.2% 1% 0% 1906 0.019 67.4 10 0% 0 0% 0 0% 0 0% 0%
20221122 10.11 10.11 10.01 10.08 -0.2% 0.1% 0% 792 0.0079 28.27 10.07 0% 0 0% 0 0% 0 0% 0%
20221121 10.05 10.29 10 10.1 1% -0.1% 0% 3428 0.0346 114.95 10.11 0% 0 0% 0 0% 0 0% 0%
20221118 10.12 10.12 9.92 10 -1.38% 0.1% 0% 2735 0.0273 83.13 9.99 0% 0 0% 0 0% 0 0% 0%
20221117 10.18 10.18 9.99 10.14 0.1% 0.7% 0% 1597 0.016 39.56 10.07 0% 0 0% 0 0% 0 0% 0%
20221116 10.32 10.33 9.99 10.13 -0.69% 0.5% 0% 3861 0.0389 94.14 10.08 0% 0 0% 0 0% 0 0% 0%
20221115 10.12 10.3 10.05 10.2 1.59% 0.29% 0% 1677 0.017 42.42 10.17 0% 0 0% 0 0% 0 0% 0%
20221114 10.15 10.23 10 10.04 -1.67% -1.08% 0% 3444 0.0349 84.04 10.15 0% 0 0% 0 0% 0 0% 0%
20221111 10.32 10.32 10.14 10.21 0.59% 0% 0% 3398 0.0346 84.06 10.21 0% 0 0% 0 0% 0 0% 0%
20221110 10.37 10.38 10.01 10.15 -1.55% -0.68% 0% 2607 0.0266 59.21 10.22 0% 0 0% 0 0% 0 0% 0%
20221109 10.42 10.43 10.23 10.31 -1.06% -0.1% 0% 1596 0.0164 33.21 10.32 0% 0 0% 0 0% 0 0% 0%
20221108 10.49 10.56 10.32 10.42 -0.67% 0% 0% 2938 0.0306 59.89 10.42 0% 0 0% 0 0% 0 0% 0%
20221107 10.26 10.52 10.26 10.49 1.55% 0.38% 0% 6128 0.064 125.87 10.45 0% 0 0% 0 0% 0 0% 0%
20221104 9.89 10.45 9.71 10.33 5.3% 1.08% 0% 10237 0.1046 199.02 10.22 0% 0 0% 0 0% 0 0% 0%
20221103 9.7 9.87 9.67 9.81 0% 0.51% 0% 2606 0.0254 57.35 9.76 0% 0 0% 0 0% 0 0% 0%
20221102 9.84 9.84 9.69 9.81 1.13% 0.62% 0% 2838 0.0276 57.65 9.75 0% 0 0% 0 0% 0 0% 0%
20221101 9.51 9.85 9.48 9.7 0.94% 0.1% 0% 3394 0.0328 66.98 9.69 0% 0 0% 0 0% 0 0% 0%
20221031 9.45 9.79 9.45 9.61 -1.54% 0.21% 0% 3305 0.0316 62.55 9.59 0% 0 0% 0 0% 0 0% 0%
20221028 9.93 9.95 9.41 9.76 -1.41% 1.24% 0% 7644 0.0736 148.37 9.64 0% 0 0% 0 0% 0 0% 0%
20221027 10.1 10.25 9.82 9.9 -3.41% -0.7% 0% 6999 0.0697 139.24 9.97 0% 0 0% 0 0% 0 0% 0%
20221026 10.15 10.34 10.13 10.25 1.49% 0.1% 0% 3218 0.0329 69.03 10.24 0% 0 0% 0 0% 0 0% 0%
20221025 10.19 10.19 10 10.1 -0.98% 0.4% 0% 2682 0.0269 51.6 10.06 0% 0 0% 0 0% 0 0% 0%
20221024 10.5 10.57 10.17 10.2 1.09% -1.35% 0% 7812 0.0807 151.32 10.34 0% 0 0% 0 0% 0 0% 0%
20221021 10.04 10.16 10.04 10.09 -0.3% -0.2% 0% 2092 0.0211 40.4 10.11 0% 0 0% 0 0% 0 0% 0%
20221020 10.31 10.31 10 10.12 -1.56% 0.3% 0% 5754 0.058 110.99 10.09 0% 0 0% 0 0% 0 0% 0%
20221019 10.3 10.49 10.18 10.28 -2.84% 0.1% 0% 3504 0.0359 71.68 10.27 0% 0 0% 0 0% 0 0% 0%
20221018 10.95 11.36 10.46 10.58 2.52% -0.75% 0% 4244 0.0452 88.83 10.66 0% 0 0% 0 0% 0 0% 0%
20221017 10.25 10.32 10.2 10.32 0.58% 0.58% 0% 1948 0.0199 40.42 10.26 0% 0 0% 0 0% 0 0% 0%
20220720 11.19 11.58 11.04 11.28 2.08% -1.23% 0% 7911 0.0903 125.42 11.42 0% 0 0% 0 0% 0 0% 0%
20220719 11.18 11.18 10.98 11.05 -1.07% 0% 0% 5709 0.063 84.73 11.05 0% 0 0% 0 0% 0 0% 0%
20220718 11.13 11.5 10.99 11.17 1.27% -0.09% 0% 3801 0.0425 53.89 11.18 0% 0 0% 0 0% 0 0% 0%
20220715 11.1 11.28 11 11.03 -2.3% -0.36% 0% 5331 0.0589 64.44 11.07 0% 0 0% 0 0% 0 0% 0%
20220714 11.61 11.64 11.02 11.29 -2.67% -0.88% 0% 9342 0.1063 101.2 11.39 0% 0 0% 0 0% 0 0% 0%
20220713 11.55 11.91 11.55 11.6 -0.17% -1.19% 0% 6488 0.0761 60.27 11.74 0% 0 0% 0 0% 0 0% 0%
20220712 11.63 11.8 11.56 11.62 -1.53% -0.51% 0% 3244 0.0378 22.06 11.68 0% 0 0% 0 0% 0 0% 0%
20220711 11.9 11.99 11.64 11.8 0% 0% 0% 5059 0.0597 26.4 11.8 0% 0 0% 0 0% 0 0% 0%
20220708 11.77 12.13 11.56 11.8 -0.84% -0.17% 0% 6961 0.0823 29.81 11.82 0% 0 0% 0 0% 0 0% 0%
20220707 11.54 11.99 11.28 11.9 4.66% 1.28% 0% 8435 0.099 35.34 11.75 0% 0 0% 0 0% 0 0% 0%
20220706 11.72 11.9 11.3 11.37 -3.89% -1.47% 0% 9835 0.1135 38.87 11.54 0% 0 0% 0 0% 0 0% 0%
20220705 12.1 12.58 11.78 11.83 -2.23% -1.42% 0% 9020 0.1082 37.23 12 0% 0 0% 0 0% 0 0% 0%
20220704 12.23 12.5 11.81 12.1 -1.63% 0.5% 0% 13939 0.1678 56.96 12.04 0% 0 0% 0 0% 0 0% 0%
20220701 12.6 12.91 12.25 12.3 -2.38% -1.76% 0% 15593 0.1951 66.79 12.52 0% 0 0% 0 0% 0 0% 0%
20220630 11.91 12.99 11.91 12.6 3.45% -0.32% 0% 25150 0.3178 109.29 12.64 0% 0 0% 0 0% 0 0% 0%
20220629 12.08 13.26 12.08 12.18 0% -3.79% 0% 41540 0.526 181.88 12.66 0% 0 0% 0 0% 0 0% 0%
20220628 11.15 12.27 11.08 12.18 8.27% 2.87% 0% 49046 0.5808 220.97 11.84 0% 0 0% 0 0% 0 0% 0%
20220627 10.61 11.99 10.6 11.25 6.53% -0.27% 0% 49503 0.5583 250.92 11.28 0% 0 0% 0 0% 0 0% 0%
20220624 10.83 10.84 10.45 10.56 -1.4% 0% 0% 11609 0.1225 70.27 10.56 0% 0 0% 0 0% 0 0% 0%
20220623 10.32 10.98 10.32 10.71 4.08% 0.28% 0% 20408 0.2179 119.11 10.68 0% 0 0% 0 0% 0 0% 0%
20220622 10.38 10.4 10.26 10.29 -0.87% -0.29% 0% 9703 0.1001 56.87 10.32 0% 0 0% 0 0% 0 0% 0%
20220621 10.48 10.5 10.32 10.38 -0.95% -0.19% 0% 14181 0.1474 75.57 10.4 0% 0 0% 0 0% 0 0% 0%
20220620 10.29 10.51 10.29 10.48 1.06% 0.38% 0% 13683 0.1428 67.73 10.44 0% 0 0% 0 0% 0 0% 0%
20220617 10.35 10.5 10.21 10.37 -1.8% 0.19% 0% 17561 0.1818 74.1 10.35 0% 0 0% 0 0% 0 0% 0%
20220616 10.75 10.9 10.18 10.56 -0.85% 0.76% 0% 28867 0.3025 97.83 10.48 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