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. 电子板块
  3. 832662
    4. 返回上一页 刷新
股票代码（例：bj832662）       203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 8.84 8.95 8.73 8.91 1.48% 0.68% 0% 817 0.0072 20.76 8.85 0% 0 0% 0 0% 0 0% 0%
20230927 8.75 8.79 8.7 8.78 0.11% 0.34% 0% 831 0.0072 20.44 8.75 0% 0 0% 0 0% 0 0% 0%
20230926 8.9 8.94 8.76 8.77 -2.34% -0.68% 0% 1458 0.0128 35.48 8.83 0% 0 0% 0 0% 0 0% 0%
20230925 9.14 9.17 8.98 8.98 -1.75% -1.21% 0% 1331 0.0121 31.65 9.09 0% 0 0% 0 0% 0 0% 0%
20230922 8.85 9.14 8.8 9.14 2.81% 1.9% 0% 2089 0.0187 47.73 8.97 0% 0 0% 0 0% 0 0% 0%
20230921 9.07 9.07 8.88 8.89 -1.98% -0.56% 0% 1843 0.0164 40.9 8.94 0% 0 0% 0 0% 0 0% 0%
20230920 8.97 9.38 8.95 9.07 0.33% -0.98% 0% 3367 0.0308 75.82 9.16 0% 0 0% 0 0% 0 0% 0%
20230919 8.65 9.3 8.61 9.04 5.12% -0.33% 0% 7056 0.064 159.28 9.07 0% 0 0% 0 0% 0 0% 0%
20230918 8.55 8.63 8.46 8.6 0% 0.35% 0% 1788 0.0153 40.44 8.57 0% 0 0% 0 0% 0 0% 0%
20230915 8.75 8.75 8.53 8.6 -1.49% -0.23% 0% 2037 0.0175 35.4 8.62 0% 0 0% 0 0% 0 0% 0%
20230914 8.77 8.89 8.67 8.73 -1.02% 0.23% 0% 1432 0.0124 25.38 8.71 0% 0 0% 0 0% 0 0% 0%
20230913 8.81 8.82 8.72 8.82 -1.01% 0.57% 0% 1842 0.0161 33.5 8.77 0% 0 0% 0 0% 0 0% 0%
20230912 8.99 8.99 8.8 8.91 -1% 0.45% 0% 1745 0.0154 32.64 8.87 0% 0 0% 0 0% 0 0% 0%
20230911 8.92 9.03 8.88 9 0.22% 0.67% 0% 1852 0.0165 35.4 8.94 0% 0 0% 0 0% 0 0% 0%
20230908 9.16 9.16 8.93 8.98 -1.86% -0.44% 0% 2533 0.0228 48.54 9.02 0% 0 0% 0 0% 0 0% 0%
20230907 9.25 9.35 9.11 9.15 -1.93% -0.65% 0% 1893 0.0174 37.39 9.21 0% 0 0% 0 0% 0 0% 0%
20230906 9.39 9.45 9.2 9.33 -1.17% 0.32% 0% 2514 0.0233 51.01 9.3 0% 0 0% 0 0% 0 0% 0%
20230905 9.4 9.51 9.18 9.44 -1.15% 1.4% 0% 5605 0.0522 118.47 9.31 0% 0 0% 0 0% 0 0% 0%
20230904 9.46 9.98 9.45 9.55 4.49% -1.55% 0% 15166 0.147 358.59 9.7 0% 0 0% 0 0% 0 0% 0%
20230901 8.88 9.35 8.88 9.14 3.39% 0% 0% 4628 0.0423 143.99 9.14 0% 0 0% 0 0% 0 0% 0%
20230831 8.56 8.87 8.56 8.84 3.03% 1.14% 0% 1494 0.013 48.41 8.74 0% 0 0% 0 0% 0 0% 0%
20230830 8.45 8.64 8.45 8.58 0.94% 0.23% 0% 1840 0.0157 58.71 8.56 0% 0 0% 0 0% 0 0% 0%
20230829 8.18 8.6 8.09 8.5 3.91% 2.29% 0% 3934 0.0326 18.34 8.31 0% 0 0% 0 0% 0 0% 0%
20230828 8.69 8.79 8.14 8.18 1.36% -2.04% 0% 3462 0.0289 17.12 8.35 0% 0 0% 0 0% 0 0% 0%
20230825 8.53 8.53 8 8.07 -4.61% -1.71% 0% 3679 0.0302 135 8.21 0% 0 0% 0 0% 0 0% 0%
20230824 8.69 8.69 8.44 8.46 -2.53% -1.28% 0% 2783 0.0238 119.33 8.57 0% 0 0% 0 0% 0 0% 0%
20230823 8.87 8.87 8.5 8.68 -3.34% 0.23% 0% 2626 0.0227 119.88 8.66 0% 0 0% 0 0% 0 0% 0%
20230822 9.23 9.34 8.81 8.98 -2.71% -0.88% 0% 2637 0.0238 136.18 9.06 0% 0 0% 0 0% 0 0% 0%
20230821 9.3 9.44 9.16 9.23 0.33% -0.54% 0% 4557 0.0422 261.74 9.28 0% 0 0% 0 0% 0 0% 0%
20230818 9.23 9.34 9.06 9.2 -0.76% 0.22% 0% 1927 0.0176 125.58 9.18 0% 0 0% 0 0% 0 0% 0%
20230817 9.22 9.27 9.11 9.27 -0.11% 0.76% 0% 1224 0.0112 79.2 9.2 0% 0 0% 0 0% 0 0% 0%
20230816 9.35 9.41 9.14 9.28 -1.69% 0.32% 0% 1665 0.0154 102.66 9.25 0% 0 0% 0 0% 0 0% 0%
20230815 9.4 9.47 9.38 9.44 -0.21% 0.21% 0% 367 0.0034 22.43 9.42 0% 0 0% 0 0% 0 0% 0%
20230814 9.3 9.55 9.3 9.46 1.07% 0.64% 0% 519 0.0048 30.68 9.4 0% 0 0% 0 0% 0 0% 0%
20230811 9.45 9.47 9.31 9.36 -1.47% 0% 0% 797 0.0074 44.31 9.36 0% 0 0% 0 0% 0 0% 0%
20230810 9.55 9.55 9.43 9.5 0% 0.42% 0% 1565 0.0148 7.8 9.46 0% 0 0% 0 0% 0 0% 0%
20230809 9.61 9.61 9.42 9.5 -1.55% 0.32% 0% 1006 0.0095 4.83 9.47 0% 0 0% 0 0% 0 0% 0%
20230808 9.51 9.65 9.46 9.65 0.52% 1.58% 0% 1130 0.0107 48.79 9.5 0% 0 0% 0 0% 0 0% 0%
20230807 9.35 9.6 9.35 9.6 2.02% 0.73% 0% 2308 0.0219 95.54 9.53 0% 0 0% 0 0% 0 0% 0%
20230804 9.51 9.59 9.33 9.41 -1.05% -0.11% 0% 2149 0.0202 79.23 9.42 0% 0 0% 0 0% 0 0% 0%
20230803 9.55 9.65 9.45 9.51 -1.14% -0.21% 0% 2146 0.0204 82.65 9.53 0% 0 0% 0 0% 0 0% 0%
20230802 9.65 9.75 9.59 9.62 -1.13% -0.52% 0% 1996 0.0192 72.23 9.67 0% 0 0% 0 0% 0 0% 0%
20230801 9.76 9.88 9.72 9.73 -1.12% -0.41% 0% 1554 0.0151 49.19 9.77 0% 0 0% 0 0% 0 0% 0%
20230731 9.87 9.88 9.79 9.84 0.2% 0.2% 0% 2025 0.0198 54.07 9.82 0% 0 0% 0 0% 0 0% 0%
20230728 9.61 9.9 9.53 9.82 2.83% 0.61% 0% 1939 0.0189 48.23 9.76 0% 0 0% 0 0% 0 0% 0%
20230727 9.52 9.6 9.52 9.55 -0.1% -0.1% 0% 2378 0.0227 53.01 9.56 0% 0 0% 0 0% 0 0% 0%
20230726 9.82 9.82 9.55 9.56 -1.95% -1.04% 0% 4330 0.0418 89.59 9.66 0% 0 0% 0 0% 0 0% 0%
20230725 9.75 9.88 9.7 9.75 0.52% -0.1% 0% 1947 0.019 34.06 9.76 0% 0 0% 0 0% 0 0% 0%
20230724 9.99 10.04 9.65 9.7 -2.22% -0.92% 0% 4854 0.0475 75.38 9.79 0% 0 0% 0 0% 0 0% 0%
20230721 10 10.05 9.91 9.92 -0.6% -0.4% 0% 1150 0.0114 15.84 9.96 0% 0 0% 0 0% 0 0% 0%
20230720 10.13 10.23 9.95 9.98 -2.35% -0.8% 0% 3817 0.0383 48.93 10.06 0% 0 0% 0 0% 0 0% 0%
20230719 10.45 10.45 10.1 10.22 -2.76% 0.29% 0% 5872 0.0598 70.98 10.19 0% 0 0% 0 0% 0 0% 0%
20230718 10.78 11.18 10.41 10.51 2.04% -2.41% 0% 6799 0.0732 78.08 10.77 0% 0 0% 0 0% 0 0% 0%
20230717 10.27 10.45 10.16 10.3 -1.9% 0.59% 0% 4369 0.0447 47.94 10.24 0% 0 0% 0 0% 0 0% 0%
20230714 10.11 10.57 10.05 10.5 3.55% 1.06% 0% 5369 0.0557 58.36 10.39 0% 0 0% 0 0% 0 0% 0%
20230713 10 10.25 9.92 10.14 1.2% 0.4% 0% 5906 0.0596 57.73 10.1 0% 0 0% 0 0% 0 0% 0%
20230712 11 11 10.01 10.02 -8.91% -4.02% 0% 12592 0.1314 48.87 10.44 0% 0 0% 0 0% 0 0% 0%
20230711 10.86 11.26 10.7 11 1.29% 0.27% 0% 8335 0.0914 82.26 10.97 0% 0 0% 0 0% 0 0% 0%
20230710 10.3 11.08 10.3 10.86 4.52% 0.65% 0% 12548 0.1353 50.99 10.79 0% 0 0% 0 0% 0 0% 0%
20230707 10.2 10.47 10.16 10.39 0.29% 1.07% 0% 7105 0.073 27.27 10.28 0% 0 0% 0 0% 0 0% 0%
20230706 10.33 10.49 9.95 10.36 1.87% 1.67% 0% 9374 0.0955 51.91 10.19 0% 0 0% 0 0% 0 0% 0%
20230705 9.89 10.77 9.89 10.17 3.56% -2.21% 0% 14315 0.1488 47.46 10.4 0% 0 0% 0 0% 0 0% 0%
20230704 9.66 9.93 9.62 9.82 1.24% 0.1% 0% 6750 0.0662 36.85 9.81 0% 0 0% 0 0% 0 0% 0%
20230703 9.75 9.87 9.63 9.7 -0.82% -0.41% 0% 6405 0.0624 34.28 9.74 0% 0 0% 0 0% 0 0% 0%
20230630 9.99 10.05 9.6 9.78 -1.91% 0.41% 0% 12921 0.1258 67.86 9.74 0% 0 0% 0 0% 0 0% 0%
20230629 9.61 10.25 9.6 9.97 2.89% 0% 0% 12564 0.1252 67.02 9.97 0% 0 0% 0 0% 0 0% 0%
20230628 9.9 9.9 9.45 9.69 -1.92% 0.73% 0% 12478 0.12 63.84 9.62 0% 0 0% 0 0% 0 0% 0%
20230627 9.68 10.14 9.68 9.88 2.6% 0% 0% 17281 0.1707 84.54 9.88 0% 0 0% 0 0% 0 0% 0%
20230626 10.58 10.59 9.48 9.63 -9.15% -3.22% 0% 25687 0.2555 191.25 9.95 0% 0 0% 0 0% 0 0% 0%
20230621 9.19 10.9 9.18 10.6 16.48% 4.95% 0% 51632 0.5215 440.48 10.1 0% 0 0% 0 0% 0 0% 0%
20230620 9.01 9.27 8.82 9.1 1.79% 0.44% 0% 8714 0.0789 98.18 9.06 0% 0 0% 0 0% 0 0% 0%
20230619 8.96 9.35 8.9 8.94 -0.67% -1.87% 0% 9986 0.0909 94.08 9.11 0% 0 0% 0 0% 0 0% 0%
20230616 8.84 9.08 8.8 9 1.47% 0.22% 0% 6850 0.0614 67.13 8.98 0% 0 0% 0 0% 0 0% 0%
20230615 8.7 9.06 8.69 8.87 1.14% -0.56% 0% 6607 0.0589 65.71 8.92 0% 0 0% 0 0% 0 0% 0%
20230614 8.61 9 8.52 8.77 1.39% -0.34% 0% 9865 0.0867 95.29 8.8 0% 0 0% 0 0% 0 0% 0%
20230613 8.67 8.68 8.55 8.65 0.58% 0.58% 0% 4715 0.0405 44.69 8.6 0% 0 0% 0 0% 0 0% 0%
20230612 8.72 8.72 8.57 8.6 -1.04% -0.23% 0% 5650 0.0487 49.97 8.62 0% 0 0% 0 0% 0 0% 0%
20230609 8.69 8.85 8.58 8.69 1.05% -0.46% 0% 7094 0.0619 58.69 8.73 0% 0 0% 0 0% 0 0% 0%
20230608 8.8 8.8 8.47 8.6 -3.26% -0.12% 0% 12372 0.1065 88.01 8.61 0% 0 0% 0 0% 0 0% 0%
20230607 8.95 9.28 8.86 8.89 -1.11% -1.33% 0% 16275 0.1465 98.44 9.01 0% 0 0% 0 0% 0 0% 0%
20230606 8.59 9.3 8.56 8.99 6.01% -0.55% 0% 27171 0.2456 167.43 9.04 0% 0 0% 0 0% 0 0% 0%
20230605 8.51 8.74 8.41 8.48 -0.93% -1.17% 0% 4628 0.0397 30.3 8.58 0% 0 0% 0 0% 0 0% 0%
20230602 8.42 8.69 8.4 8.56 1.54% -0.23% 0% 5098 0.0437 32.03 8.58 0% 0 0% 0 0% 0 0% 0%
20230601 8.66 8.67 8.4 8.43 -3.33% -0.71% 0% 8300 0.0704 30.5 8.49 0% 0 0% 0 0% 0 0% 0%
20230531 8.85 8.9 8.5 8.72 -1.8% -0.23% 0% 9451 0.0826 34.02 8.74 0% 0 0% 0 0% 0 0% 0%
20230530 8.71 8.97 8.4 8.88 1.37% 3.14% 0% 12563 0.1081 70.12 8.61 0% 0 0% 0 0% 0 0% 0%
20230529 9.02 9.1 8.62 8.76 -2.99% -0.45% 0% 14261 0.1255 84.07 8.8 0% 0 0% 0 0% 0 0% 0%
20230526 9.03 9.35 8.81 9.03 -2.8% 0.11% 0% 23709 0.2139 146.28 9.02 0% 0 0% 0 0% 0 0% 0%
20230525 8.72 10.08 8.7 9.29 5.57% -1.48% 0% 40288 0.3798 252.33 9.43 0% 0 0% 0 0% 0 0% 0%
20230524 8.5 8.85 8.42 8.8 3.41% 1.03% 0% 13804 0.1202 79.08 8.71 0% 0 0% 0 0% 0 0% 0%
20230523 8.6 8.68 8.38 8.51 0% 0.12% 0% 9909 0.0842 47.21 8.5 0% 0 0% 0 0% 0 0% 0%
20230522 8.37 8.7 8.26 8.51 2.16% -0.35% 0% 10611 0.0906 41.5 8.54 0% 0 0% 0 0% 0 0% 0%
20230519 8.61 8.72 8.35 8.56 -1.27% 0.47% 0% 13103 0.1116 41.5 8.52 0% 0 0% 0 0% 0 0% 0%
20230518 8.18 8.85 8.18 8.67 6.64% 0.23% 0% 22167 0.1917 64.9 8.65 0% 0 0% 0 0% 0 0% 0%
20230517 8.17 8.25 8.05 8.13 -0.61% -0.37% 0% 8306 0.0677 19.51 8.16 0% 0 0% 0 0% 0 0% 0%
20230516 8.41 8.43 8.16 8.18 -2.62% -0.97% 0% 6554 0.0541 14.28 8.26 0% 0 0% 0 0% 0 0% 0%
20230515 8.6 8.66 8.3 8.4 -3% -0.47% 0% 11348 0.0957 24.28 8.44 0% 0 0% 0 0% 0 0% 0%
20230510 9.18 9.35 8.59 8.77 -4.98% -1.02% 0% 28940 0.2564 42.48 8.86 0% 0 0% 0 0% 0 0% 0%
20230509 9.85 10.72 9.2 9.23 -4.55% -7.42% 0% 40359 0.4022 108.8 9.97 0% 0 0% 0 0% 0 0% 0%
20230508 9.21 9.8 9.18 9.67 3.31% 2.33% 0% 40471 0.3822 115.51 9.45 0% 0 0% 0 0% 0 0% 0%
20230505 9.4 9.73 8.95 9.36 -4% 0.11% 0% 52034 0.4863 165.96 9.35 0% 0 0% 0 0% 0 0% 0%
20230504 8.58 10.2 8.58 9.75 16.07% 3.94% 0% 63844 0.599 244.56 9.38 0% 0 0% 0 0% 0 0% 0%
20230428 8.7 8.86 8 8.4 -6.77% -0.47% 0% 44636 0.3768 203.15 8.44 0% 0 0% 0 0% 0 0% 0%
20230427 9.4 10.26 8.9 9.01 0.78% -5.95% 0% 72992 0.699 472 9.58 0% 0 0% 0 0% 0 0% 0%
20230426 7.77 9.2 7.77 8.94 15.21% 3.95% 0% 44784 0.3852 494.15 8.6 0% 0 0% 0 0% 0 0% 0%
20230425 7.96 8.56 7.61 7.76 -1.77% -4.2% 0% 25942 0.2101 522.2 8.1 0% 0 0% 0 0% 0 0% 0%
20230424 7.08 7.92 7.06 7.9 12.22% 4.77% 0% 12613 0.0951 465.56 7.54 0% 0 0% 0 0% 0 0% 0%
20230421 7.1 7.1 6.98 7.04 0% 0.14% 0% 1626 0.0114 93.65 7.03 0% 0 0% 0 0% 0 0% 0%
20230420 7.02 7.07 6.98 7.04 0.86% 0.14% 0% 2707 0.019 153.91 7.03 0% 0 0% 0 0% 0 0% 0%
20230419 6.98 7.02 6.96 6.98 -0.57% 0% 0% 1448 0.0101 85.36 6.98 0% 0 0% 0 0% 0 0% 0%
20230418 7.04 7.04 6.95 7.02 0.14% 0.29% 0% 882 0.0061 52.97 7 0% 0 0% 0 0% 0 0% 0%
20230417 7 7.12 6.98 7.01 0.14% 0.14% 0% 997 0.0069 59.53 7 0% 0 0% 0 0% 0 0% 0%
20230414 7.01 7.04 6.97 7 -0.57% 0% 0% 834 0.0058 49.51 7 0% 0 0% 0 0% 0 0% 0%
20230413 7.07 7.1 7.01 7.04 -0.28% 0% 0% 727 0.0051 42.96 7.04 0% 0 0% 0 0% 0 0% 0%
20230412 7.08 7.09 6.97 7.06 0% 0.14% 0% 1506 0.0106 85.97 7.05 0% 0 0% 0 0% 0 0% 0%
20230411 7.16 7.18 6.95 7.06 -1.53% 0.43% 0% 1835 0.0129 104.13 7.03 0% 0 0% 0 0% 0 0% 0%
20230410 7.16 7.22 7.09 7.17 0.28% 0.28% 0% 2008 0.0143 116.74 7.15 0% 0 0% 0 0% 0 0% 0%
20230407 7.09 7.18 7.09 7.15 0.85% 0.42% 0% 1931 0.0137 95.77 7.12 0% 0 0% 0 0% 0 0% 0%
20230406 6.93 7.14 6.92 7.09 1.87% 1.29% 0% 1997 0.0139 104.31 7 0% 0 0% 0 0% 0 0% 0%
20230404 7.05 7.05 6.95 6.96 -1.42% -0.29% 0% 910 0.0063 48.05 6.98 0% 0 0% 0 0% 0 0% 0%
20230403 6.98 7.07 6.93 7.06 1% 1.44% 0% 1146 0.0079 55.1 6.96 0% 0 0% 0 0% 0 0% 0%
20230331 6.96 7 6.95 6.99 0% 0.29% 0% 1179 0.0082 57.5 6.97 0% 0 0% 0 0% 0 0% 0%
20230330 7.03 7.03 6.96 6.99 -0.71% 0% 0% 1055 0.0073 51.02 6.99 0% 0 0% 0 0% 0 0% 0%
20230329 7.08 7.1 7.01 7.04 -0.71% 0% 0% 1527 0.0107 67.37 7.04 0% 0 0% 0 0% 0 0% 0%
20230328 7.21 7.21 7 7.09 -1.12% 0% 0% 1543 0.0109 65.33 7.09 0% 0 0% 0 0% 0 0% 0%
20230327 7.3 7.3 7.1 7.17 -1.51% 0.14% 0% 1718 0.0123 70.55 7.16 0% 0 0% 0 0% 0 0% 0%
20230324 7.1 7.35 7.1 7.28 2.25% 0.83% 0% 4643 0.0335 200.25 7.22 0% 0 0% 0 0% 0 0% 0%
20230323 7.15 7.2 7.08 7.12 -1.25% 0.14% 0% 511 0.0036 3.3 7.11 0% 0 0% 0 0% 0 0% 0%
20230322 7.22 7.3 7.15 7.21 -0.14% -0.28% 0% 1054 0.0076 49.05 7.23 0% 0 0% 0 0% 0 0% 0%
20230321 6.95 7.27 6.92 7.22 3.88% 1.26% 0% 2499 0.0178 112.84 7.13 0% 0 0% 0 0% 0 0% 0%
20230320 6.95 6.95 6.88 6.95 0% 0.43% 0% 924 0.0063 37.28 6.92 0% 0 0% 0 0% 0 0% 0%
20230317 6.97 6.98 6.92 6.95 0.29% 0.14% 0% 1108 0.0076 40.82 6.94 0% 0 0% 0 0% 0 0% 0%
20230316 7.05 7.08 6.92 6.93 -2.39% -0.86% 0% 3007 0.021 101.7 6.99 0% 0 0% 0 0% 0 0% 0%
20230315 7.04 7.15 7.04 7.1 0% -0.14% 0% 2536 0.018 82.16 7.11 0% 0 0% 0 0% 0 0% 0%
20230314 7.27 7.27 7.03 7.1 -1.66% -0.28% 0% 2596 0.0184 83.03 7.12 0% 0 0% 0 0% 0 0% 0%
20230313 7.19 7.27 7.19 7.22 -0.14% 0.14% 0% 633 0.0045 21.33 7.21 0% 0 0% 0 0% 0 0% 0%
20230310 7.27 7.35 7.2 7.23 -0.69% -0.28% 0% 2912 0.0211 94.96 7.25 0% 0 0% 0 0% 0 0% 0%
20230309 7.33 7.33 7.27 7.28 -0.14% -0.14% 0% 569 0.0041 17.88 7.29 0% 0 0% 0 0% 0 0% 0%
20230308 7.36 7.38 7.26 7.29 -0.68% -0.27% 0% 1784 0.013 50.76 7.31 0% 0 0% 0 0% 0 0% 0%
20230307 7.62 7.64 7.33 7.34 -3.04% -1.21% 0% 3591 0.0266 101.23 7.43 0% 0 0% 0 0% 0 0% 0%
20230306 7.76 7.76 7.53 7.57 -1.94% -0.39% 0% 3232 0.0245 88.94 7.6 0% 0 0% 0 0% 0 0% 0%
20230303 7.89 7.9 7.7 7.72 -2.03% -0.77% 0% 3257 0.0253 85.72 7.78 0% 0 0% 0 0% 0 0% 0%
20230302 8.01 8.01 7.81 7.88 -1.38% 0.25% 0% 4037 0.0317 99.54 7.86 0% 0 0% 0 0% 0 0% 0%
20230301 8.02 8.02 7.9 7.99 -0.62% 0.38% 0% 2031 0.0161 36.38 7.96 0% 0 0% 0 0% 0 0% 0%
20230228 8.02 8.08 8.01 8.04 0.5% 0% 0% 875 0.007 14.85 8.04 0% 0 0% 0 0% 0 0% 0%
20230227 8.01 8.1 7.99 8 -0.87% -0.62% 0% 1898 0.0152 30.99 8.05 0% 0 0% 0 0% 0 0% 0%
20230224 7.95 8.15 7.95 8.07 2.02% -0.25% 0% 3693 0.0298 56.18 8.09 0% 0 0% 0 0% 0 0% 0%
20230223 8.01 8.09 7.9 7.91 -1.86% -0.88% 0% 3843 0.0306 57.16 7.98 0% 0 0% 0 0% 0 0% 0%
20230222 8.11 8.17 8 8.06 -0.49% -0.37% 0% 2586 0.0209 35.26 8.09 0% 0 0% 0 0% 0 0% 0%
20230221 8.27 8.27 8.1 8.1 -1.58% -0.49% 0% 5224 0.0425 68.05 8.14 0% 0 0% 0 0% 0 0% 0%
20230220 8.12 8.32 8 8.23 1.35% 0.61% 0% 5206 0.0425 67.63 8.18 0% 0 0% 0 0% 0 0% 0%
20230217 8.18 8.32 8.12 8.12 -0.85% -0.85% 0% 6277 0.0513 78.94 8.19 0% 0 0% 0 0% 0 0% 0%
20230216 8.4 8.57 8.14 8.19 1.24% -2.38% 0% 18953 0.1589 242.96 8.39 0% 0 0% 0 0% 0 0% 0%
20230215 8.18 8.21 8.01 8.09 -0.98% -0.12% 0% 6150 0.0498 76.66 8.1 0% 0 0% 0 0% 0 0% 0%
20230214 8.25 8.3 8.12 8.17 -1.57% -0.12% 0% 3257 0.0266 31.66 8.18 0% 0 0% 0 0% 0 0% 0%
20230213 8.16 8.35 8.08 8.3 1.84% 1.34% 0% 6692 0.0547 47.19 8.19 0% 0 0% 0 0% 0 0% 0%
20230210 8.21 8.22 8.01 8.15 -0.37% 0.37% 0% 4366 0.0354 30.14 8.12 0% 0 0% 0 0% 0 0% 0%
20230209 7.79 8.23 7.79 8.18 4.2% 1.36% 0% 10943 0.0883 73.81 8.07 0% 0 0% 0 0% 0 0% 0%
20230208 7.85 7.97 7.74 7.85 -0.63% 0.64% 0% 6728 0.0524 44.89 7.8 0% 0 0% 0 0% 0 0% 0%
20230207 7.82 7.99 7.81 7.9 0.77% -0.13% 0% 5919 0.0468 40.17 7.91 0% 0 0% 0 0% 0 0% 0%
20230206 8.18 8.18 7.82 7.84 -3.8% -0.88% 0% 8124 0.0642 53.57 7.91 0% 0 0% 0 0% 0 0% 0%
20230203 8.22 8.27 8.05 8.15 -1.09% -0.12% 0% 6709 0.0547 43.33 8.16 0% 0 0% 0 0% 0 0% 0%
20230202 8.59 8.67 8.2 8.24 -5.61% -1.9% 0% 18112 0.1522 115.25 8.4 0% 0 0% 0 0% 0 0% 0%
20230201 9.08 9.08 8.5 8.73 -3% 0.11% 0% 26898 0.2345 198.82 8.72 0% 0 0% 0 0% 0 0% 0%
20230131 8.09 9.29 8 9 11.94% 4.17% 0% 39214 0.3388 349.14 8.64 0% 0 0% 0 0% 0 0% 0%
20230130 7.92 8.1 7.85 8.04 2.68% 0.63% 0% 8921 0.0712 111.56 7.99 0% 0 0% 0 0% 0 0% 0%
20230120 7.55 7.83 7.52 7.83 2.89% 2.09% 0% 7380 0.0565 96.38 7.67 0% 0 0% 0 0% 0 0% 0%
20230119 7.62 7.87 7.6 7.61 -0.65% -0.91% 0% 7842 0.0602 24.06 7.68 0% 0 0% 0 0% 0 0% 0%
20230118 7.64 7.7 7.48 7.66 0% 0.92% 0% 6670 0.0506 101.35 7.59 0% 0 0% 0 0% 0 0% 0%
20230117 7.94 8.01 7.64 7.66 -2.3% -2.17% 0% 10213 0.0799 164.27 7.83 0% 0 0% 0 0% 0 0% 0%
20230116 7.42 7.86 7.42 7.84 6.09% 1.42% 0% 16603 0.1283 297.07 7.73 0% 0 0% 0 0% 0 0% 0%
20230113 7.03 7.66 6.98 7.39 5.27% 0.27% 0% 15629 0.1151 362.55 7.37 0% 0 0% 0 0% 0 0% 0%
20230112 7.04 7.06 6.99 7.02 -0.14% 0% 0% 2029 0.0142 53.9 7.02 0% 0 0% 0 0% 0 0% 0%
20230111 6.94 7.03 6.92 7.03 1.59% 0.29% 0% 4536 0.0317 106.63 7.01 0% 0 0% 0 0% 0 0% 0%
20230110 6.92 6.95 6.9 6.92 -0.14% 0.14% 0% 1975 0.0136 40.33 6.91 0% 0 0% 0 0% 0 0% 0%
20230109 6.9 6.97 6.88 6.93 0% 0% 0% 2501 0.0173 45.11 6.93 0% 0 0% 0 0% 0 0% 0%
20230106 6.88 6.97 6.88 6.93 -0.14% 0.14% 0% 1655 0.0114 28.12 6.92 0% 0 0% 0 0% 0 0% 0%
20230105 6.92 6.95 6.88 6.94 0.29% 0.43% 0% 2599 0.0179 42 6.91 0% 0 0% 0 0% 0 0% 0%
20230104 6.86 7 6.8 6.92 1.47% 0.29% 0% 5329 0.0367 79.54 6.9 0% 0 0% 0 0% 0 0% 0%
20230103 6.76 6.84 6.73 6.82 0.89% 0.44% 0% 3757 0.0255 56.89 6.79 0% 0 0% 0 0% 0 0% 0%
20221230 6.75 6.77 6.69 6.76 0.45% 0.6% 0% 2175 0.0146 6.39 6.72 0% 0 0% 0 0% 0 0% 0%
20221229 6.84 6.88 6.67 6.73 -2.46% 0.15% 0% 9004 0.0605 106.86 6.72 0% 0 0% 0 0% 0 0% 0%
20221228 7.01 7.03 6.88 6.9 -1.99% -0.72% 0% 7027 0.0488 87.61 6.95 0% 0 0% 0 0% 0 0% 0%
20221227 6.91 7.11 6.87 7.04 1.29% 0.43% 0% 10290 0.0721 133.22 7.01 0% 0 0% 0 0% 0 0% 0%
20221226 6.73 7.15 6.72 6.95 3.12% 0% 0% 8531 0.0592 106.17 6.95 0% 0 0% 0 0% 0 0% 0%
20221223 6.88 6.88 6.7 6.74 -2.32% -0.3% 0% 6283 0.0424 67.48 6.76 0% 0 0% 0 0% 0 0% 0%
20221222 6.91 7.01 6.81 6.9 -0.72% -0.14% 0% 4406 0.0304 44.77 6.91 0% 0 0% 0 0% 0 0% 0%
20221221 7.06 7.15 6.9 6.95 -1.97% -0.57% 0% 7618 0.0532 70.04 6.99 0% 0 0% 0 0% 0 0% 0%
20221220 7.19 7.19 7.06 7.09 -1.25% -0.28% 0% 3339 0.0237 26.51 7.11 0% 0 0% 0 0% 0 0% 0%
20221219 7.39 7.39 7.1 7.18 -2.31% 0.14% 0% 6306 0.0451 42.02 7.17 0% 0 0% 0 0% 0 0% 0%
20221216 7.74 7.74 7.31 7.35 -4.67% -1.47% 0% 14903 0.1112 80.28 7.46 0% 0 0% 0 0% 0 0% 0%
20221215 7.88 7.88 7.69 7.71 -1.78% -0.39% 0% 6446 0.0499 30.03 7.74 0% 0 0% 0 0% 0 0% 0%
20221214 7.85 7.93 7.83 7.85 -0.38% -0.38% 0% 4022 0.0316 6.82 7.88 0% 0 0% 0 0% 0 0% 0%
20221213 7.78 8.04 7.72 7.88 1.42% -0.38% 0% 11039 0.0873 35.4 7.91 0% 0 0% 0 0% 0 0% 0%
20221212 8.05 8.06 7.77 7.77 -3.48% -1.02% 0% 16394 0.1286 48.54 7.85 0% 0 0% 0 0% 0 0% 0%
20221209 8.03 8.11 7.92 8.05 0.88% 0.12% 0% 11499 0.0924 32.77 8.04 0% 0 0% 0 0% 0 0% 0%
20221208 7.99 8.04 7.86 7.98 -0.25% 0.5% 0% 13710 0.1088 35.16 7.94 0% 0 0% 0 0% 0 0% 0%
20221207 8.23 8.23 7.97 8 -3.15% -0.62% 0% 23156 0.1863 54.28 8.05 0% 0 0% 0 0% 0 0% 0%
20221206 8.5 8.53 8.24 8.26 -2.82% -0.72% 0% 24452 0.2034 54.2 8.32 0% 0 0% 0 0% 0 0% 0%
20221205 8.72 8.76 8.35 8.5 -3.08% 0.12% 0% 41371 0.3511 83.13 8.49 0% 0 0% 0 0% 0 0% 0%
20221202 9.03 9.19 8.76 8.77 -4.15% -1.57% 0% 43432 0.3868 85.35 8.91 0% 0 0% 0 0% 0 0% 0%
20221201 9.25 9.31 8.83 9.15 0.33% 0.99% 0% 48544 0.4395 89.84 9.06 0% 0 0% 0 0% 0 0% 0%
20221130 8.89 9.38 8.82 9.12 1.56% 0.33% 0% 48004 0.4363 81.71 9.09 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