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. 832876
    4. 返回上一页 刷新
股票代码（例：bj832876）       218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 6.76 6.82 6.73 6.81 1.19% 0.44% 0% 1859 0.0125 107.15 6.78 0% 0 0% 0 0% 0 0% 0%
20230927 6.6 6.76 6.6 6.73 1.2% 0.9% 0% 1355 0.009 74.2 6.67 0% 0 0% 0 0% 0 0% 0%
20230926 6.76 6.76 6.65 6.65 -1.63% -0.3% 0% 1165 0.0077 64.38 6.67 0% 0 0% 0 0% 0 0% 0%
20230925 6.91 6.98 6.68 6.76 -2.87% 0% 0% 4182 0.0282 232.73 6.76 0% 0 0% 0 0% 0 0% 0%
20230922 6.79 6.97 6.79 6.96 1.75% 1.02% 0% 889 0.0061 57.69 6.89 0% 0 0% 0 0% 0 0% 0%
20230921 6.86 6.88 6.79 6.84 0.29% -0.29% 0% 1559 0.0106 102.33 6.86 0% 0 0% 0 0% 0 0% 0%
20230920 6.86 6.87 6.82 6.82 0% -0.44% 0% 896 0.0061 56.03 6.85 0% 0 0% 0 0% 0 0% 0%
20230919 6.83 6.83 6.76 6.82 -0.29% 0.59% 0% 631 0.0042 30.87 6.78 0% 0 0% 0 0% 0 0% 0%
20230918 6.79 6.89 6.79 6.84 -0.15% -0.15% 0% 979 0.0067 37.01 6.85 0% 0 0% 0 0% 0 0% 0%
20230915 6.95 6.95 6.75 6.85 -1.58% 0.29% 0% 1855 0.0126 45.39 6.83 0% 0 0% 0 0% 0 0% 0%
20230914 6.97 6.98 6.85 6.96 -0.14% 0.87% 0% 2448 0.0168 57.01 6.9 0% 0 0% 0 0% 0 0% 0%
20230913 7.07 7.07 6.91 6.97 -1.41% -0.14% 0% 977 0.0068 22.53 6.98 0% 0 0% 0 0% 0 0% 0%
20230912 7.1 7.1 7.02 7.07 -0.56% 0% 0% 1272 0.0089 24.47 7.07 0% 0 0% 0 0% 0 0% 0%
20230911 7.13 7.13 7.09 7.11 0% 0% 0% 1758 0.0125 33.38 7.11 0% 0 0% 0 0% 0 0% 0%
20230908 7.19 7.19 7.11 7.11 -1.25% -0.42% 0% 529 0.0037 9.64 7.14 0% 0 0% 0 0% 0 0% 0%
20230907 7.28 7.3 7.1 7.2 -1.77% 0% 0% 2290 0.0164 41.3 7.2 0% 0 0% 0 0% 0 0% 0%
20230906 7.42 7.42 7.24 7.33 -0.68% 0.41% 0% 4590 0.0335 86.33 7.3 0% 0 0% 0 0% 0 0% 0%
20230905 7.42 7.48 7.19 7.38 -1.34% 0.82% 0% 6579 0.0481 133.54 7.32 0% 0 0% 0 0% 0 0% 0%
20230904 7.1 7.62 7.1 7.48 7.63% 0.81% 0% 13033 0.0966 297.86 7.42 0% 0 0% 0 0% 0 0% 0%
20230901 6.81 6.99 6.81 6.95 2.06% 0% 0% 4115 0.0286 125.63 6.95 0% 0 0% 0 0% 0 0% 0%
20230831 6.89 6.89 6.71 6.81 -2.01% 0.44% 0% 3560 0.0241 114.39 6.78 0% 0 0% 0 0% 0 0% 0%
20230830 7.01 7.18 6.85 6.95 -4.79% 0.43% 0% 9928 0.0686 359.48 6.92 0% 0 0% 0 0% 0 0% 0%
20230829 7.08 7.38 6.96 7.3 3.99% 2.1% 0% 2817 0.0201 34.69 7.15 0% 0 0% 0 0% 0 0% 0%
20230828 7.08 7.49 7 7.02 1.74% -1.4% 0% 3192 0.0227 40.63 7.12 0% 0 0% 0 0% 0 0% 0%
20230825 7.12 7.25 6.89 6.9 -5.22% -2.13% 0% 2648 0.0186 165.15 7.05 0% 0 0% 0 0% 0 0% 0%
20230824 7.22 7.3 7.22 7.28 0% 0.28% 0% 1108 0.008 73.61 7.26 0% 0 0% 0 0% 0 0% 0%
20230823 7.44 7.44 7.27 7.28 -1.62% -0.55% 0% 961 0.007 62.74 7.32 0% 0 0% 0 0% 0 0% 0%
20230822 7.45 7.46 7.33 7.4 -0.67% 0.27% 0% 2044 0.015 127.36 7.38 0% 0 0% 0 0% 0 0% 0%
20230821 7.57 7.57 7.45 7.45 -0.67% -0.8% 0% 937 0.007 62.17 7.51 0% 0 0% 0 0% 0 0% 0%
20230818 7.62 7.67 7.5 7.5 -2.22% -1.19% 0% 1725 0.013 94.88 7.59 0% 0 0% 0 0% 0 0% 0%
20230817 7.7 7.71 7.59 7.67 0.79% 0.13% 0% 636 0.0048 27.76 7.66 0% 0 0% 0 0% 0 0% 0%
20230816 7.7 7.7 7.61 7.61 -1.3% -0.26% 0% 1040 0.0079 40.26 7.63 0% 0 0% 0 0% 0 0% 0%
20230815 7.74 7.8 7.65 7.71 -1.28% 0.13% 0% 2517 0.0193 95.29 7.7 0% 0 0% 0 0% 0 0% 0%
20230814 7.81 7.82 7.73 7.81 0.13% 0.64% 0% 943 0.0073 34.49 7.76 0% 0 0% 0 0% 0 0% 0%
20230811 7.81 7.89 7.73 7.8 -0.89% 0.13% 0% 1820 0.0141 62.61 7.79 0% 0 0% 0 0% 0 0% 0%
20230810 7.79 7.9 7.79 7.87 0.25% 0.38% 0% 1390 0.0108 13.89 7.84 0% 0 0% 0 0% 0 0% 0%
20230809 7.89 7.89 7.77 7.85 0% 0.51% 0% 1652 0.0129 13.73 7.81 0% 0 0% 0 0% 0 0% 0%
20230808 7.83 7.91 7.83 7.85 -0.63% 0% 0% 1325 0.0103 43.56 7.85 0% 0 0% 0 0% 0 0% 0%
20230807 8.03 8.04 7.81 7.9 -1.25% 0% 0% 3972 0.0313 120.76 7.9 0% 0 0% 0 0% 0 0% 0%
20230804 7.83 8.02 7.78 8 2.17% 0.88% 0% 6221 0.0493 202.15 7.93 0% 0 0% 0 0% 0 0% 0%
20230803 7.82 7.85 7.75 7.83 -0.38% 0.51% 0% 3667 0.0285 131.95 7.79 0% 0 0% 0 0% 0 0% 0%
20230802 7.8 7.91 7.8 7.86 0% 0.13% 0% 1814 0.0142 68.71 7.85 0% 0 0% 0 0% 0 0% 0%
20230801 7.91 7.93 7.78 7.86 -0.63% 0.13% 0% 3615 0.0283 120.94 7.85 0% 0 0% 0 0% 0 0% 0%
20230731 8.04 8.04 7.9 7.91 -0.63% -0.63% 0% 2653 0.0211 90.31 7.96 0% 0 0% 0 0% 0 0% 0%
20230728 7.9 8 7.81 7.96 0% 0.51% 0% 2210 0.0174 70.24 7.92 0% 0 0% 0 0% 0 0% 0%
20230727 7.93 8 7.91 7.96 0.38% 0.25% 0% 1595 0.0126 42.06 7.94 0% 0 0% 0 0% 0 0% 0%
20230726 8.02 8.05 7.89 7.93 -0.5% -0.38% 0% 2505 0.0199 59.99 7.96 0% 0 0% 0 0% 0 0% 0%
20230725 7.95 7.98 7.86 7.97 1.53% 0.76% 0% 4181 0.033 82.94 7.91 0% 0 0% 0 0% 0 0% 0%
20230724 7.81 7.99 7.81 7.85 -0.25% -0.25% 0% 2060 0.0162 38.04 7.87 0% 0 0% 0 0% 0 0% 0%
20230721 7.98 7.98 7.82 7.87 0.38% -0.38% 0% 2660 0.021 37.72 7.9 0% 0 0% 0 0% 0 0% 0%
20230720 7.9 7.94 7.83 7.84 -1.01% -0.51% 0% 2262 0.0178 25.33 7.88 0% 0 0% 0 0% 0 0% 0%
20230719 8.01 8.11 7.87 7.92 -1.74% 0.13% 0% 5137 0.0406 46.47 7.91 0% 0 0% 0 0% 0 0% 0%
20230718 7.99 8.17 7.99 8.06 0.5% -0.12% 0% 3396 0.0274 29.43 8.07 0% 0 0% 0 0% 0 0% 0%
20230717 8.19 8.19 7.99 8.02 -0.5% -0.25% 0% 4348 0.0349 36.85 8.04 0% 0 0% 0 0% 0 0% 0%
20230714 7.98 8.3 7.81 8.06 2.15% 0% 0% 8570 0.069 68.36 8.06 0% 0 0% 0 0% 0 0% 0%
20230713 7.85 7.96 7.79 7.89 0.64% 0.13% 0% 5609 0.0442 41.09 7.88 0% 0 0% 0 0% 0 0% 0%
20230712 8.19 8.19 7.8 7.84 -3.45% -1.38% 0% 10824 0.086 49.04 7.95 0% 0 0% 0 0% 0 0% 0%
20230711 8.12 8.35 8.12 8.12 -1.69% -0.73% 0% 7412 0.0606 54.51 8.18 0% 0 0% 0 0% 0 0% 0%
20230710 9.07 9.07 8.26 8.26 -7.5% -3.17% 0% 17261 0.1472 83.57 8.53 0% 0 0% 0 0% 0 0% 0%
20230707 8.95 9.2 8.67 8.93 1.36% 0.11% 0% 18732 0.167 92.17 8.92 0% 0 0% 0 0% 0 0% 0%
20230706 8.67 9.17 8.67 8.81 4.01% -1.45% 0% 21255 0.1899 181.64 8.94 0% 0 0% 0 0% 0 0% 0%
20230705 8.36 8.68 8.34 8.47 1.8% -0.47% 0% 11546 0.0982 55.48 8.51 0% 0 0% 0 0% 0 0% 0%
20230704 8.26 8.38 8.2 8.32 0.73% 0.24% 0% 5247 0.0435 49.28 8.3 0% 0 0% 0 0% 0 0% 0%
20230703 8.4 8.5 8.15 8.26 -2.13% -0.48% 0% 11722 0.0973 105.61 8.3 0% 0 0% 0 0% 0 0% 0%
20230630 8.2 8.86 8.2 8.44 2.43% -1.17% 0% 15873 0.1354 159.93 8.54 0% 0 0% 0 0% 0 0% 0%
20230629 7.86 8.36 7.86 8.24 4.44% 0.24% 0% 14763 0.1213 165.9 8.22 0% 0 0% 0 0% 0 0% 0%
20230628 8 8.07 7.81 7.89 -1.74% -0.13% 0% 5723 0.0452 72.13 7.9 0% 0 0% 0 0% 0 0% 0%
20230627 8.02 8.12 7.86 8.03 -1.59% 0.75% 0% 7698 0.0613 101.47 7.97 0% 0 0% 0 0% 0 0% 0%
20230626 7.86 8.43 7.81 8.16 3.29% 0% 0% 20243 0.1652 291.77 8.16 0% 0 0% 0 0% 0 0% 0%
20230621 7.77 7.96 7.6 7.9 2.6% 1.28% 0% 10425 0.0812 184.12 7.8 0% 0 0% 0 0% 0 0% 0%
20230620 8.05 8.12 7.84 7.9 -1.62% -0.75% 0% 8294 0.0659 149.05 7.96 0% 0 0% 0 0% 0 0% 0%
20230619 7.79 8.08 7.79 8.03 2.03% 0.5% 0% 7434 0.0593 134.99 7.99 0% 0 0% 0 0% 0 0% 0%
20230616 7.61 8.04 7.61 7.87 3.55% -0.13% 0% 10409 0.082 192.8 7.88 0% 0 0% 0 0% 0 0% 0%
20230615 7.63 7.71 7.45 7.6 -0.26% -0.39% 0% 2988 0.0227 55.34 7.63 0% 0 0% 0 0% 0 0% 0%
20230614 7.62 7.75 7.62 7.62 -0.26% -0.91% 0% 2653 0.0203 42.35 7.69 0% 0 0% 0 0% 0 0% 0%
20230613 7.64 7.69 7.57 7.64 -0.26% 0% 0% 2232 0.017 31.64 7.64 0% 0 0% 0 0% 0 0% 0%
20230612 7.62 7.71 7.52 7.66 0% 0.52% 0% 2964 0.0225 36.23 7.62 0% 0 0% 0 0% 0 0% 0%
20230609 7.7 7.71 7.6 7.66 0.79% 0.13% 0% 3104 0.0237 33.71 7.65 0% 0 0% 0 0% 0 0% 0%
20230608 7.7 7.71 7.58 7.6 -1.3% -0.39% 0% 5269 0.0401 45.14 7.63 0% 0 0% 0 0% 0 0% 0%
20230607 7.9 7.9 7.68 7.7 -1.91% -0.52% 0% 10712 0.0829 67.57 7.74 0% 0 0% 0 0% 0 0% 0%
20230606 8.07 8.1 7.85 7.85 -2.48% -1.38% 0% 7979 0.0635 36.98 7.96 0% 0 0% 0 0% 0 0% 0%
20230605 8.1 8.23 8.03 8.05 -1.47% -0.37% 0% 5586 0.0451 26.05 8.08 0% 0 0% 0 0% 0 0% 0%
20230602 8.22 8.22 8.09 8.17 0.25% 0.37% 0% 8202 0.0667 37.28 8.14 0% 0 0% 0 0% 0 0% 0%
20230601 8.03 8.29 8.03 8.15 0.87% -0.12% 0% 11226 0.0916 31.37 8.16 0% 0 0% 0 0% 0 0% 0%
20230531 8.06 8.18 7.99 8.08 -0.98% 0.25% 0% 9709 0.0782 26.06 8.06 0% 0 0% 0 0% 0 0% 0%
20230530 8.03 8.19 8.03 8.16 1.75% 0.49% 0% 12403 0.1006 51.89 8.12 0% 0 0% 0 0% 0 0% 0%
20230529 8.3 8.3 8.02 8.02 -3.26% -1.35% 0% 12831 0.1042 52 8.13 0% 0 0% 0 0% 0 0% 0%
20230526 8.36 8.58 8.01 8.29 -1.07% 0.97% 0% 25375 0.2084 100.99 8.21 0% 0 0% 0 0% 0 0% 0%
20230525 8.49 8.63 8.17 8.38 -4.23% 0% 0% 45138 0.3782 196.81 8.38 0% 0 0% 0 0% 0 0% 0%
20230524 8.1 10.18 8 8.75 8.7% -3.21% 0% 63289 0.5722 347.82 9.04 0% 0 0% 0 0% 0 0% 0%
20230523 7.95 8.12 7.93 8.05 1% 0.25% 0% 9631 0.0773 63.01 8.03 0% 0 0% 0 0% 0 0% 0%
20230522 8.04 8.16 7.88 7.97 -1.48% -0.38% 0% 12820 0.1024 74.84 8 0% 0 0% 0 0% 0 0% 0%
20230519 8.3 8.3 8.02 8.09 -1.46% 0.12% 0% 13874 0.112 83.76 8.08 0% 0 0% 0 0% 0 0% 0%
20230518 7.94 8.45 7.94 8.21 2.75% -1.08% 0% 21460 0.178 136.55 8.3 0% 0 0% 0 0% 0 0% 0%
20230517 8.06 8.15 7.87 7.99 -1.11% 0% 0% 11942 0.0953 84.26 7.99 0% 0 0% 0 0% 0 0% 0%
20230516 7.81 8.4 7.81 8.08 2.02% -1.22% 0% 20203 0.1652 158 8.18 0% 0 0% 0 0% 0 0% 0%
20230515 7.72 8.38 7.72 7.92 1.8% -2.7% 0% 20153 0.164 183.58 8.14 0% 0 0% 0 0% 0 0% 0%
20230510 7.53 7.53 7.28 7.34 -2.78% 0% 0% 9185 0.0674 32.66 7.34 0% 0 0% 0 0% 0 0% 0%
20230509 7.94 8.03 7.5 7.55 -5.74% -2.2% 0% 13062 0.1008 146.59 7.72 0% 0 0% 0 0% 0 0% 0%
20230508 8.1 8.16 7.7 8.01 -0.37% 1.14% 0% 19247 0.1525 258.08 7.92 0% 0 0% 0 0% 0 0% 0%
20230505 7.2 8.1 7.19 8.04 9.69% 3.74% 0% 28028 0.2171 490.07 7.75 0% 0 0% 0 0% 0 0% 0%
20230504 7.03 7.48 7.03 7.33 2.66% 1.1% 0% 9853 0.0714 312.02 7.25 0% 0 0% 0 0% 0 0% 0%
20230428 7.15 7.32 6.97 7.14 6.89% -0.7% 0% 10863 0.0781 468.99 7.19 0% 0 0% 0 0% 0 0% 0%
20230427 6.7 6.7 6.64 6.68 0% 0.15% 0% 452 0.003 30.6 6.67 0% 0 0% 0 0% 0 0% 0%
20230426 6.72 6.72 6.62 6.68 0% 0.15% 0% 1243 0.0082 74.95 6.67 0% 0 0% 0 0% 0 0% 0%
20230425 6.72 6.72 6.65 6.68 -1.47% 0.15% 0% 1622 0.0108 95.68 6.67 0% 0 0% 0 0% 0 0% 0%
20230424 6.65 6.84 6.65 6.78 0% 0.59% 0% 2617 0.0176 162.07 6.74 0% 0 0% 0 0% 0 0% 0%
20230421 6.72 6.83 6.66 6.78 -0.44% 0.3% 0% 1041 0.007 68.81 6.76 0% 0 0% 0 0% 0 0% 0%
20230420 6.91 6.91 6.77 6.81 0% 0% 0% 692 0.0047 42.84 6.81 0% 0 0% 0 0% 0 0% 0%
20230419 6.87 6.87 6.8 6.81 0.15% -0.29% 0% 944 0.0064 53.31 6.83 0% 0 0% 0 0% 0 0% 0%
20230418 6.8 6.85 6.79 6.8 -0.58% 0% 0% 555 0.0037 26.67 6.8 0% 0 0% 0 0% 0 0% 0%
20230417 6.81 6.85 6.78 6.84 0.15% 0.29% 0% 1300 0.0088 53.33 6.82 0% 0 0% 0 0% 0 0% 0%
20230414 6.88 6.88 6.79 6.83 -0.15% 0% 0% 1491 0.0101 56.98 6.83 0% 0 0% 0 0% 0 0% 0%
20230413 7.01 7.02 6.84 6.84 -2.43% -1.16% 0% 2494 0.0172 86.55 6.92 0% 0 0% 0 0% 0 0% 0%
20230412 7 7.03 6.97 7.01 -0.14% 0.14% 0% 1873 0.0131 56.92 7 0% 0 0% 0 0% 0 0% 0%
20230411 7.04 7.06 6.97 7.02 -0.28% 0.14% 0% 1172 0.0082 32.81 7.01 0% 0 0% 0 0% 0 0% 0%
20230410 7.05 7.06 6.98 7.04 -0.14% 0.14% 0% 1567 0.011 35 7.03 0% 0 0% 0 0% 0 0% 0%
20230407 7.03 7.08 7 7.05 0.71% 0% 0% 2214 0.0156 35.12 7.05 0% 0 0% 0 0% 0 0% 0%
20230406 7 7.03 6.97 7 -0.43% 0.14% 0% 2251 0.0157 35.2 6.99 0% 0 0% 0 0% 0 0% 0%
20230404 7.02 7.05 6.98 7.03 0% 0.29% 0% 3513 0.0246 52.63 7.01 0% 0 0% 0 0% 0 0% 0%
20230403 7.03 7.1 6.99 7.03 -0.28% 0% 0% 4143 0.0291 62.62 7.03 0% 0 0% 0 0% 0 0% 0%
20230331 7.07 7.12 7.02 7.05 -0.42% -0.14% 0% 2842 0.02 44.89 7.06 0% 0 0% 0 0% 0 0% 0%
20230330 7.13 7.2 7.02 7.08 -1.53% -0.14% 0% 4333 0.0307 70.61 7.09 0% 0 0% 0 0% 0 0% 0%
20230329 7.03 7.35 7.01 7.19 1.41% -0.14% 0% 6734 0.0485 115.07 7.2 0% 0 0% 0 0% 0 0% 0%
20230328 7.2 7.23 7.01 7.09 -1.8% -0.42% 0% 4523 0.0321 82.89 7.12 0% 0 0% 0 0% 0 0% 0%
20230327 7.4 7.4 7.15 7.22 -2.43% -0.28% 0% 9931 0.0719 195.56 7.24 0% 0 0% 0 0% 0 0% 0%
20230324 6.97 7.56 6.97 7.4 6.17% 0.14% 0% 19037 0.1407 445.8 7.39 0% 0 0% 0 0% 0 0% 0%
20230323 7.02 7.02 6.95 6.97 -0.71% -0.14% 0% 2403 0.0167 9.41 6.98 0% 0 0% 0 0% 0 0% 0%
20230322 6.77 7.12 6.77 7.02 2.78% 0% 0% 4928 0.0345 185.5 7.02 0% 0 0% 0 0% 0 0% 0%
20230321 6.67 6.86 6.67 6.83 1.79% 1.19% 0% 2846 0.0192 120.94 6.75 0% 0 0% 0 0% 0 0% 0%
20230320 6.68 6.73 6.66 6.71 0% 0.3% 0% 1537 0.0102 65.39 6.69 0% 0 0% 0 0% 0 0% 0%
20230317 6.67 6.72 6.67 6.71 0.6% 0.15% 0% 1365 0.0091 59.34 6.7 0% 0 0% 0 0% 0 0% 0%
20230316 6.67 6.73 6.63 6.67 -1.04% 0.15% 0% 2425 0.0161 100.3 6.66 0% 0 0% 0 0% 0 0% 0%
20230315 6.75 6.76 6.64 6.74 0.15% 0.3% 0% 1791 0.012 75.01 6.72 0% 0 0% 0 0% 0 0% 0%
20230314 6.79 6.79 6.71 6.73 -0.74% 0% 0% 1087 0.0073 44.89 6.73 0% 0 0% 0 0% 0 0% 0%
20230313 6.88 6.88 6.71 6.78 -0.73% 0.44% 0% 2497 0.0168 100.1 6.75 0% 0 0% 0 0% 0 0% 0%
20230310 6.9 6.94 6.83 6.83 -1.87% -0.73% 0% 1621 0.0111 69.03 6.88 0% 0 0% 0 0% 0 0% 0%
20230309 7.03 7.03 6.89 6.96 0.14% 0.43% 0% 1885 0.013 81.65 6.93 0% 0 0% 0 0% 0 0% 0%
20230308 7.04 7.04 6.94 6.95 -0.57% -0.43% 0% 1138 0.0079 43.77 6.98 0% 0 0% 0 0% 0 0% 0%
20230307 7.08 7.14 6.88 6.99 -1.27% -0.57% 0% 2589 0.0182 99.06 7.03 0% 0 0% 0 0% 0 0% 0%
20230306 7.13 7.13 7.06 7.08 -0.56% -0.28% 0% 880 0.0062 32.88 7.1 0% 0 0% 0 0% 0 0% 0%
20230303 7.14 7.18 7.06 7.12 -0.84% 0.14% 0% 2238 0.0159 75.91 7.11 0% 0 0% 0 0% 0 0% 0%
20230302 7.2 7.23 7.13 7.18 0% 0% 0% 2186 0.0156 63.35 7.18 0% 0 0% 0 0% 0 0% 0%
20230301 7.18 7.2 7.15 7.18 0.28% 0% 0% 1995 0.0143 45.95 7.18 0% 0 0% 0 0% 0 0% 0%
20230228 7.13 7.17 7.1 7.16 0% 0.28% 0% 2072 0.0147 43.5 7.14 0% 0 0% 0 0% 0 0% 0%
20230227 7.23 7.26 7.16 7.16 -1.24% -0.56% 0% 1337 0.0096 24.79 7.2 0% 0 0% 0 0% 0 0% 0%
20230224 7.2 7.27 7.19 7.25 0.69% 0.42% 0% 1422 0.0102 21.9 7.22 0% 0 0% 0 0% 0 0% 0%
20230223 7.35 7.35 7.17 7.2 -1.91% -0.41% 0% 4070 0.0294 57.56 7.23 0% 0 0% 0 0% 0 0% 0%
20230222 7.33 7.37 7.32 7.34 0% 0% 0% 1029 0.0075 12.98 7.34 0% 0 0% 0 0% 0 0% 0%
20230221 7.37 7.43 7.32 7.34 -0.41% -0.41% 0% 2191 0.0161 23.44 7.37 0% 0 0% 0 0% 0 0% 0%
20230220 7.39 7.4 7.33 7.37 0.55% 0.14% 0% 2609 0.0192 24.11 7.36 0% 0 0% 0 0% 0 0% 0%
20230217 7.4 7.47 7.31 7.33 -1.21% -0.41% 0% 5107 0.0376 43.9 7.36 0% 0 0% 0 0% 0 0% 0%
20230216 7.7 7.79 7.3 7.42 -2.88% -2.62% 0% 8321 0.0634 66.94 7.62 0% 0 0% 0 0% 0 0% 0%
20230215 7.67 7.74 7.62 7.64 -0.26% -0.39% 0% 3993 0.0306 26.05 7.67 0% 0 0% 0 0% 0 0% 0%
20230214 7.75 7.75 7.62 7.66 -1.54% -0.13% 0% 6677 0.0512 31.44 7.67 0% 0 0% 0 0% 0 0% 0%
20230213 7.7 7.85 7.7 7.78 1.7% 0% 0% 8703 0.0677 31.42 7.78 0% 0 0% 0 0% 0 0% 0%
20230210 7.67 7.7 7.61 7.65 0% -0.13% 0% 4386 0.0336 15.54 7.66 0% 0 0% 0 0% 0 0% 0%
20230209 7.67 7.71 7.58 7.65 -0.26% 0% 0% 8484 0.0648 28.99 7.65 0% 0 0% 0 0% 0 0% 0%
20230208 7.7 7.77 7.65 7.67 0% -0.39% 0% 5227 0.0402 17.5 7.7 0% 0 0% 0 0% 0 0% 0%
20230207 7.64 7.73 7.53 7.67 0.39% 0.66% 0% 9796 0.0746 34.23 7.62 0% 0 0% 0 0% 0 0% 0%
20230206 7.65 7.73 7.59 7.64 -0.91% -0.13% 0% 7450 0.0569 37.69 7.65 0% 0 0% 0 0% 0 0% 0%
20230203 7.8 7.84 7.62 7.71 -1.15% 0% 0% 14042 0.1083 73.72 7.71 0% 0 0% 0 0% 0 0% 0%
20230202 8.36 8.4 7.75 7.8 -7.58% -1.14% 0% 33958 0.268 195.79 7.89 0% 0 0% 0 0% 0 0% 0%
20230201 8.77 8.88 8.14 8.44 -3.65% 0.24% 0% 52714 0.4439 400.64 8.42 0% 0 0% 0 0% 0 0% 0%
20230131 6.85 8.78 6.83 8.76 28.07% 7.48% 0% 64541 0.5258 787.73 8.15 0% 0 0% 0 0% 0 0% 0%
20230130 6.89 6.89 6.8 6.84 0.88% 0% 0% 2844 0.0194 140.71 6.84 0% 0 0% 0 0% 0 0% 0%
20230120 6.66 6.82 6.65 6.78 1.8% 0.59% 0% 2197 0.0147 112.99 6.74 0% 0 0% 0 0% 0 0% 0%
20230119 6.65 6.67 6.63 6.66 0% 0.15% 0% 1371 0.0091 19.86 6.65 0% 0 0% 0 0% 0 0% 0%
20230118 6.63 6.67 6.6 6.66 0.45% 0.15% 0% 1378 0.0091 69.62 6.65 0% 0 0% 0 0% 0 0% 0%
20230117 6.64 6.64 6.58 6.63 0.76% 0.45% 0% 970 0.0064 44.04 6.6 0% 0 0% 0 0% 0 0% 0%
20230116 6.59 6.62 6.56 6.58 0.46% -0.15% 0% 2055 0.0135 84.32 6.59 0% 0 0% 0 0% 0 0% 0%
20230113 6.54 6.58 6.53 6.55 0% 0% 0% 1265 0.0082 55.6 6.55 0% 0 0% 0 0% 0 0% 0%
20230112 6.53 6.55 6.51 6.55 0.15% 0.46% 0% 1652 0.0107 72.02 6.52 0% 0 0% 0 0% 0 0% 0%
20230111 6.6 6.6 6.54 6.54 -0.76% -0.46% 0% 1182 0.0077 53.28 6.57 0% 0 0% 0 0% 0 0% 0%
20230110 6.58 6.65 6.56 6.59 -0.9% 0% 0% 1289 0.0084 58.11 6.59 0% 0 0% 0 0% 0 0% 0%
20230109 6.6 6.66 6.56 6.65 0% 0.61% 0% 2156 0.0142 99.86 6.61 0% 0 0% 0 0% 0 0% 0%
20230106 6.67 6.7 6.61 6.65 -0.15% 0.15% 0% 1656 0.0109 79.31 6.64 0% 0 0% 0 0% 0 0% 0%
20230105 6.68 6.74 6.6 6.66 0% 0.15% 0% 2165 0.0143 102.59 6.65 0% 0 0% 0 0% 0 0% 0%
20230104 6.65 6.8 6.65 6.66 0.91% -0.75% 0% 3781 0.0253 180.68 6.71 0% 0 0% 0 0% 0 0% 0%
20230103 6.61 6.7 6.59 6.6 -0.15% -0.6% 0% 3389 0.0224 179.28 6.64 0% 0 0% 0 0% 0 0% 0%
20221230 6.7 6.7 6.61 6.61 -0.3% -0.3% 0% 757 0.005 8.65 6.63 0% 0 0% 0 0% 0 0% 0%
20221229 6.65 6.71 6.61 6.63 -0.3% -0.45% 0% 1583 0.0105 58.43 6.66 0% 0 0% 0 0% 0 0% 0%
20221228 6.63 6.72 6.58 6.65 -0.15% -0.45% 0% 1162 0.0077 38.87 6.68 0% 0 0% 0 0% 0 0% 0%
20221227 6.63 6.73 6.6 6.66 -0.45% 0.15% 0% 1333 0.0088 43.73 6.65 0% 0 0% 0 0% 0 0% 0%
20221226 6.68 6.74 6.59 6.69 -0.89% 0.15% 0% 869 0.0058 28.22 6.68 0% 0 0% 0 0% 0 0% 0%
20221223 6.5 6.95 6.5 6.75 -1.46% 0.3% 0% 1634 0.0109 44.22 6.73 0% 0 0% 0 0% 0 0% 0%
20221222 6.92 7 6.83 6.85 -1.01% -0.72% 0% 1985 0.0136 49.38 6.9 0% 0 0% 0 0% 0 0% 0%
20221221 7.09 7.09 6.91 6.92 -2.67% -1% 0% 2225 0.0155 33.74 6.99 0% 0 0% 0 0% 0 0% 0%
20221220 7.13 7.15 7.01 7.11 -0.28% 0.57% 0% 1537 0.0108 22.78 7.07 0% 0 0% 0 0% 0 0% 0%
20221219 7.28 7.28 7.09 7.13 -1.93% -0.14% 0% 2852 0.0203 39.3 7.14 0% 0 0% 0 0% 0 0% 0%
20221216 7.49 7.49 7.22 7.27 -3.2% -0.82% 0% 8296 0.0608 110.57 7.33 0% 0 0% 0 0% 0 0% 0%
20221215 7.58 7.6 7.47 7.51 -0.92% 0% 0% 3796 0.0285 52.81 7.51 0% 0 0% 0 0% 0 0% 0%
20221214 7.58 7.62 7.57 7.58 -0.13% -0.13% 0% 1543 0.0117 8.45 7.59 0% 0 0% 0 0% 0 0% 0%
20221213 7.61 7.64 7.57 7.59 -0.13% 0% 0% 1619 0.0122 17.35 7.59 0% 0 0% 0 0% 0 0% 0%
20221212 7.82 7.82 7.58 7.6 -2.81% -0.52% 0% 5918 0.0452 61.31 7.64 0% 0 0% 0 0% 0 0% 0%
20221209 7.85 7.92 7.79 7.82 -2.25% -0.13% 0% 5006 0.0392 52.23 7.83 0% 0 0% 0 0% 0 0% 0%
20221208 7.62 8.03 7.51 8 4.58% 2.7% 0% 25267 0.1969 262.97 7.79 0% 0 0% 0 0% 0 0% 0%
20221207 7.7 7.7 7.6 7.65 0% 0% 0% 3695 0.0282 46.91 7.65 0% 0 0% 0 0% 0 0% 0%
20221206 7.8 7.8 7.65 7.65 -1.92% -0.65% 0% 6611 0.0509 76.1 7.7 0% 0 0% 0 0% 0 0% 0%
20221205 7.92 7.92 7.78 7.8 -1.27% -0.38% 0% 6517 0.0509 67.68 7.83 0% 0 0% 0 0% 0 0% 0%
20221202 7.96 8.06 7.88 7.9 -1.62% -0.75% 0% 6063 0.0482 57.28 7.96 0% 0 0% 0 0% 0 0% 0%
20221201 7.81 8.06 7.77 8.03 3.48% 1.52% 0% 17106 0.1353 129.58 7.91 0% 0 0% 0 0% 0 0% 0%
20221130 7.69 7.88 7.65 7.76 1.31% 0% 0% 7913 0.0614 57.91 7.76 0% 0 0% 0 0% 0 0% 0%
20221129 7.65 7.72 7.6 7.66 0.13% 0.13% 0% 5820 0.0445 40.48 7.65 0% 0 0% 0 0% 0 0% 0%
20221128 7.79 7.79 7.65 7.65 -1.92% -0.39% 0% 7475 0.0574 44.28 7.68 0% 0 0% 0 0% 0 0% 0%
20221125 7.9 7.91 7.79 7.8 -0.64% -0.51% 0% 4472 0.035 22.53 7.84 0% 0 0% 0 0% 0 0% 0%
20221124 7.84 7.93 7.82 7.85 -1.01% -0.25% 0% 5869 0.0461 22.7 7.87 0% 0 0% 0 0% 0 0% 0%
20221123 8 8 7.82 7.93 -0.63% 0.76% 0% 11818 0.093 34.92 7.87 0% 0 0% 0 0% 0 0% 0%
20221122 8.1 8.12 7.95 7.98 -2.44% -0.5% 0% 15983 0.1281 33.77 8.02 0% 0 0% 0 0% 0 0% 0%
20221121 8.2 8.3 8.1 8.18 1.87% -0.37% 0% 16356 0.1342 32.97 8.21 0% 0 0% 0 0% 0 0% 0%
20221118 8.3 8.32 8 8.03 -3.6% -0.74% 0% 30559 0.2473 56.13 8.09 0% 0 0% 0 0% 0 0% 0%
20221117 8.18 8.35 8.18 8.33 1.71% 0.48% 0% 17679 0.1464 31.27 8.29 0% 0 0% 0 0% 0 0% 0%
20221116 8.29 8.34 8.13 8.19 -1.33% -0.24% 0% 17448 0.1433 27.47 8.21 0% 0 0% 0 0% 0 0% 0%
20221115 8.34 8.46 8.11 8.3 -1.19% 0.48% 0% 29181 0.241 40.33 8.26 0% 0 0% 0 0% 0 0% 0%
20221114 8.7 8.82 8.33 8.4 -4.76% -1.87% 0% 36724 0.3143 45.78 8.56 0% 0 0% 0 0% 0 0% 0%
20221111 8.82 9.26 8.55 8.82 1.26% -0.68% 0% 57362 0.5094 62.88 8.88 0% 0 0% 0 0% 0 0% 0%
20221110 9.02 9.44 8.71 8.71 -10.85% -2.79% 0% 75708 0.6784 70.71 8.96 0% 0 0% 0 0% 0 0% 0%
20221109 8.5 10.99 8.5 9.77 22.13% 4.05% 0% 130235 1.2231 98.59 9.39 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