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. 833075
    4. 返回上一页 刷新
股票代码（例：bj833075）       193条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 7.59 7.59 7.46 7.47 -0.13% 0% 0% 303 0.0022 2.5 7.47 0% 0 0% 0 0% 0 0% 0%
20230927 7.52 7.59 7.47 7.48 -0.53% 0% 0% 138 0.001 1.53 7.48 0% 0 0% 0 0% 0 0% 0%
20230926 7.52 7.6 7.52 7.52 -1.05% -0.79% 0% 291 0.0022 3.82 7.58 0% 0 0% 0 0% 0 0% 0%
20230925 7.6 7.63 7.6 7.6 -0.39% -0.13% 0% 370 0.0028 5.57 7.61 0% 0 0% 0 0% 0 0% 0%
20230922 7.54 7.63 7.5 7.63 2.14% 1.33% 0% 215 0.0016 3.62 7.53 0% 0 0% 0 0% 0 0% 0%
20230921 7.47 7.48 7.47 7.47 -0.53% 0.4% 0% 36 0.0002 0.48 7.44 0% 0 0% 0 0% 0 0% 0%
20230920 7.54 7.57 7.51 7.51 -0.53% -0.66% 0% 123 0.0009 2.26 7.56 0% 0 0% 0 0% 0 0% 0%
20230919 7.55 7.58 7.52 7.55 -0.4% -0.13% 0% 77 0.0005 1.44 7.56 0% 0 0% 0 0% 0 0% 0%
20230918 7.53 7.6 7.5 7.58 -0.39% 0.4% 0% 227 0.0017 5.92 7.55 0% 0 0% 0 0% 0 0% 0%
20230915 7.56 7.64 7.56 7.61 0% 0% 0% 179 0.0013 4.14 7.61 0% 0 0% 0 0% 0 0% 0%
20230914 7.66 7.67 7.6 7.61 -0.65% -0.52% 0% 113 0.0008 2.48 7.65 0% 0 0% 0 0% 0 0% 0%
20230913 7.79 7.79 7.63 7.66 -1.16% -1.03% 0% 214 0.0016 4.48 7.74 0% 0 0% 0 0% 0 0% 0%
20230912 7.67 7.75 7.67 7.75 0.13% 0.65% 0% 61 0.0004 0.92 7.7 0% 0 0% 0 0% 0 0% 0%
20230911 7.65 7.74 7.64 7.74 0.78% 1.04% 0% 122 0.0009 1.91 7.66 0% 0 0% 0 0% 0 0% 0%
20230908 7.72 7.72 7.67 7.68 -0.65% 0% 0% 252 0.0019 3.95 7.68 0% 0 0% 0 0% 0 0% 0%
20230907 7.77 7.77 7.7 7.73 -1.28% -0.26% 0% 210 0.0016 3.33 7.75 0% 0 0% 0 0% 0 0% 0%
20230906 7.84 7.86 7.77 7.83 0% 0.26% 0% 292 0.0022 4.52 7.81 0% 0 0% 0 0% 0 0% 0%
20230905 7.92 7.92 7.77 7.83 -0.25% 0.26% 0% 486 0.0037 7.76 7.81 0% 0 0% 0 0% 0 0% 0%
20230904 7.72 7.9 7.72 7.85 3.02% 0% 0% 1106 0.0086 18.92 7.85 0% 0 0% 0 0% 0 0% 0%
20230901 7.52 7.63 7.52 7.62 0.79% -0.13% 0% 205 0.0015 3.77 7.63 0% 0 0% 0 0% 0 0% 0%
20230831 7.5 7.56 7.49 7.56 0.4% 0.67% 0% 80 0.0006 1.58 7.51 0% 0 0% 0 0% 0 0% 0%
20230830 7.6 7.6 7.5 7.53 0.27% 0.27% 0% 136 0.001 2.7 7.51 0% 0 0% 0 0% 0 0% 0%
20230829 7.45 7.52 7.45 7.51 0.81% 0.13% 0% 404 0.003 42.05 7.5 0% 0 0% 0 0% 0 0% 0%
20230828 7.5 7.68 7.44 7.45 0.27% -0.8% 0% 443 0.0033 49 7.51 0% 0 0% 0 0% 0 0% 0%
20230825 7.43 7.48 7.43 7.43 -1.33% -0.27% 0% 121 0.0009 3.32 7.45 0% 0 0% 0 0% 0 0% 0%
20230824 7.4 7.59 7.38 7.53 1.07% 0.4% 0% 666 0.0049 17.88 7.5 0% 0 0% 0 0% 0 0% 0%
20230823 7.63 7.63 7.45 7.45 -2.87% -0.8% 0% 1018 0.0076 27.83 7.51 0% 0 0% 0 0% 0 0% 0%
20230822 7.7 7.75 7.65 7.67 -0.65% -0.13% 0% 420 0.0032 10.54 7.68 0% 0 0% 0 0% 0 0% 0%
20230821 7.8 7.8 7.72 7.72 -1.03% -0.26% 0% 401 0.0031 10.47 7.74 0% 0 0% 0 0% 0 0% 0%
20230818 7.9 7.9 7.8 7.8 -0.51% -0.13% 0% 292 0.0022 7.22 7.81 0% 0 0% 0 0% 0 0% 0%
20230817 7.8 7.85 7.8 7.84 0% 0.26% 0% 176 0.0013 4.2 7.82 0% 0 0% 0 0% 0 0% 0%
20230816 7.89 7.89 7.81 7.84 -1.01% -0.13% 0% 645 0.005 16.4 7.85 0% 0 0% 0 0% 0 0% 0%
20230815 7.96 7.96 7.9 7.92 -0.63% -0.13% 0% 279 0.0022 6.33 7.93 0% 0 0% 0 0% 0 0% 0%
20230814 7.98 7.98 7.93 7.97 -0.13% 0.25% 0% 294 0.0023 5.84 7.95 0% 0 0% 0 0% 0 0% 0%
20230811 8.01 8.01 7.97 7.98 -0.37% 0% 0% 328 0.0026 5.43 7.98 0% 0 0% 0 0% 0 0% 0%
20230810 8.01 8.08 7.99 8.01 -0.25% 0% 0% 783 0.0062 122.43 8.01 0% 0 0% 0 0% 0 0% 0%
20230809 8.02 8.05 8.02 8.03 0% -0.12% 0% 279 0.0022 44.45 8.04 0% 0 0% 0 0% 0 0% 0%
20230808 8.02 8.06 8.02 8.03 0% 0% 0% 185 0.0014 1.94 8.03 0% 0 0% 0 0% 0 0% 0%
20230807 8.04 8.05 8.03 8.03 -0.37% 0% 0% 284 0.0022 2.71 8.03 0% 0 0% 0 0% 0 0% 0%
20230804 8.05 8.06 8.03 8.06 0% 0.12% 0% 317 0.0025 2.54 8.05 0% 0 0% 0 0% 0 0% 0%
20230803 8.06 8.06 8.04 8.06 0% 0.12% 0% 293 0.0023 1.81 8.05 0% 0 0% 0 0% 0 0% 0%
20230802 8.14 8.15 8.04 8.06 0% -0.25% 0% 418 0.0033 1.65 8.08 0% 0 0% 0 0% 0 0% 0%
20230801 8.05 8.15 8.03 8.06 0% -0.12% 0% 418 0.0033 1.54 8.07 0% 0 0% 0 0% 0 0% 0%
20230731 8.06 8.08 8.06 8.06 0.37% -0.12% 0% 512 0.0041 1.76 8.07 0% 0 0% 0 0% 0 0% 0%
20230728 8.06 8.11 8.02 8.03 -0.12% -0.12% 0% 724 0.0058 2.33 8.04 0% 0 0% 0 0% 0 0% 0%
20230727 8.08 8.08 8.03 8.04 -0.5% -0.12% 0% 463 0.0037 1.38 8.05 0% 0 0% 0 0% 0 0% 0%
20230726 8.09 8.1 8.04 8.08 -0.25% 0.12% 0% 439 0.0035 1.18 8.07 0% 0 0% 0 0% 0 0% 0%
20230725 8.1 8.14 8.09 8.1 -0.25% 0% 0% 702 0.0056 1.61 8.1 0% 0 0% 0 0% 0 0% 0%
20230724 8.15 8.19 8.09 8.12 -0.37% -0.12% 0% 653 0.0053 1.25 8.13 0% 0 0% 0 0% 0 0% 0%
20230721 8.16 8.17 8.15 8.15 -0.49% 0% 0% 375 0.003 0.56 8.15 0% 0 0% 0 0% 0 0% 0%
20230720 8.23 8.24 8.17 8.19 -0.61% -0.12% 0% 1041 0.0085 1.12 8.2 0% 0 0% 0 0% 0 0% 0%
20230719 8.26 8.34 8.23 8.24 -0.84% -0.24% 0% 490 0.004 118.39 8.26 0% 0 0% 0 0% 0 0% 0%
20230718 8.26 8.33 8.26 8.31 0.48% 0.36% 0% 187 0.0015 39.05 8.28 0% 0 0% 0 0% 0 0% 0%
20230717 8.21 8.28 8.21 8.27 -0.48% 0% 0% 104 0.0008 18.73 8.27 0% 0 0% 0 0% 0 0% 0%
20230714 8.29 8.34 8.29 8.31 -0.36% -0.12% 0% 92 0.0007 14.92 8.32 0% 0 0% 0 0% 0 0% 0%
20230713 8.25 8.35 8.25 8.34 0.72% 0.97% 0% 86 0.0007 12.7 8.26 0% 0 0% 0 0% 0 0% 0%
20230712 8.31 8.35 8.28 8.28 -0.36% -0.24% 0% 135 0.0011 10.99 8.3 0% 0 0% 0 0% 0 0% 0%
20230711 8.3 8.33 8.29 8.31 0% 0% 0% 126 0.001 13.58 8.31 0% 0 0% 0 0% 0 0% 0%
20230710 8.33 8.33 8.31 8.31 -0.24% -0.12% 0% 85 0.0007 6.85 8.32 0% 0 0% 0 0% 0 0% 0%
20230707 8.31 8.35 8.31 8.33 0.24% 0% 0% 92 0.0007 7.23 8.33 0% 0 0% 0 0% 0 0% 0%
20230706 8.28 8.32 8.28 8.31 0.12% 0.12% 0% 264 0.0021 28.6 8.3 0% 0 0% 0 0% 0 0% 0%
20230705 8.29 8.33 8.21 8.3 0.12% 0.12% 0% 515 0.0042 44.49 8.29 0% 0 0% 0 0% 0 0% 0%
20230704 8.22 8.32 8.22 8.29 -0.24% 0.36% 0% 544 0.0044 67.38 8.26 0% 0 0% 0 0% 0 0% 0%
20230703 8.3 8.35 8.19 8.31 0.24% 0.36% 0% 399 0.0033 54.2 8.28 0% 0 0% 0 0% 0 0% 0%
20230630 8.2 8.33 8.19 8.29 0.48% 0.24% 0% 733 0.006 104.81 8.27 0% 0 0% 0 0% 0 0% 0%
20230629 8.31 8.32 8.18 8.25 -1.67% 0.24% 0% 1158 0.0095 182.09 8.23 0% 0 0% 0 0% 0 0% 0%
20230628 8.63 8.63 8.24 8.39 -1.64% 0.96% 0% 674 0.0056 144.27 8.31 0% 0 0% 0 0% 0 0% 0%
20230627 8.52 8.55 8.52 8.53 -0.12% 0.35% 0% 131 0.0011 34.51 8.5 0% 0 0% 0 0% 0 0% 0%
20230626 8.56 8.67 8.54 8.54 -0.7% -0.7% 0% 111 0.0009 26.86 8.6 0% 0 0% 0 0% 0 0% 0%
20230621 8.61 8.62 8.58 8.6 -0.46% -0.23% 0% 148 0.0012 36.91 8.62 0% 0 0% 0 0% 0 0% 0%
20230620 8.63 8.66 8.63 8.64 -0.46% 0% 0% 278 0.0024 76.16 8.64 0% 0 0% 0 0% 0 0% 0%
20230619 8.66 8.7 8.66 8.68 -0.8% -0.12% 0% 195 0.0016 51.81 8.69 0% 0 0% 0 0% 0 0% 0%
20230616 8.91 8.91 8.71 8.75 -0.46% -0.46% 0% 154 0.0013 43.17 8.79 0% 0 0% 0 0% 0 0% 0%
20230615 8.8 8.8 8.73 8.79 -0.57% 0.34% 0% 190 0.0016 55.17 8.76 0% 0 0% 0 0% 0 0% 0%
20230614 8.84 8.93 8.7 8.84 1.03% 0.34% 0% 525 0.0046 155.39 8.81 0% 0 0% 0 0% 0 0% 0%
20230613 8.7 8.8 8.68 8.75 0% -0.11% 0% 96 0.0008 26.65 8.76 0% 0 0% 0 0% 0 0% 0%
20230612 8.68 8.82 8.68 8.75 -0.57% -0.11% 0% 66 0.0005 14.95 8.76 0% 0 0% 0 0% 0 0% 0%
20230609 9.07 9.07 8.6 8.8 0.46% -1.68% 0% 183 0.0016 43.97 8.95 0% 0 0% 0 0% 0 0% 0%
20230608 8.81 8.82 8.75 8.76 -0.34% -0.34% 0% 112 0.0009 22.57 8.79 0% 0 0% 0 0% 0 0% 0%
20230607 8.88 8.88 8.76 8.79 -0.68% -0.23% 0% 140 0.0012 23.96 8.81 0% 0 0% 0 0% 0 0% 0%
20230606 8.88 8.88 8.82 8.85 -0.56% 0.11% 0% 86 0.0007 11.42 8.84 0% 0 0% 0 0% 0 0% 0%
20230605 8.98 8.98 8.9 8.9 -0.34% 0.11% 0% 70 0.0006 9.27 8.89 0% 0 0% 0 0% 0 0% 0%
20230602 8.9 8.96 8.9 8.93 -0.33% 0.11% 0% 72 0.0006 9.01 8.92 0% 0 0% 0 0% 0 0% 0%
20230601 8.96 9 8.93 8.96 -0.99% -0.11% 0% 125 0.0011 20.53 8.97 0% 0 0% 0 0% 0 0% 0%
20230531 9 9.08 8.91 9.05 0.44% 0.89% 0% 398 0.0035 61.57 8.97 0% 0 0% 0 0% 0 0% 0%
20230530 9 9.01 8.9 9.01 0.11% 0.56% 0% 286 0.0025 34.99 8.96 0% 0 0% 0 0% 0 0% 0%
20230529 9.03 9.06 9 9 -0.66% -0.33% 0% 160 0.0014 19.62 9.03 0% 0 0% 0 0% 0 0% 0%
20230526 9.11 9.12 9.03 9.06 0.22% -0.22% 0% 328 0.0029 39.91 9.08 0% 0 0% 0 0% 0 0% 0%
20230525 9.39 9.6 9.38 9.5 1.06% 0.32% 0% 696 0.0065 87.64 9.47 0% 0 0% 0 0% 0 0% 0%
20230524 9.35 9.45 9.25 9.4 1.08% 0.43% 0% 350 0.0032 47.09 9.36 0% 0 0% 0 0% 0 0% 0%
20230523 9.22 9.36 9.22 9.3 0.22% -0.21% 0% 384 0.0035 52.74 9.32 0% 0 0% 0 0% 0 0% 0%
20230522 9.32 9.37 9.28 9.28 -0.22% -0.54% 0% 238 0.0022 27.85 9.33 0% 0 0% 0 0% 0 0% 0%
20230519 9.25 9.37 9.25 9.3 0.87% 0.22% 0% 238 0.0022 27.32 9.28 0% 0 0% 0 0% 0 0% 0%
20230518 9.33 9.33 9.01 9.22 -1.18% 0.44% 0% 341 0.0031 34.53 9.18 0% 0 0% 0 0% 0 0% 0%
20230517 9.33 9.37 9.33 9.33 -0.32% -0.43% 0% 95 0.0008 9.4 9.37 0% 0 0% 0 0% 0 0% 0%
20230516 9.33 9.47 9.33 9.36 -0.64% 0% 0% 183 0.0017 20.06 9.36 0% 0 0% 0 0% 0 0% 0%
20230515 9.35 9.52 9.35 9.42 -1.05% -0.42% 0% 157 0.0014 16.26 9.46 0% 0 0% 0 0% 0 0% 0%
20230510 9.37 9.41 9.35 9.41 0.21% 0.53% 0% 193 0.0018 15.75 9.36 0% 0 0% 0 0% 0 0% 0%
20230509 9.4 9.45 9.27 9.39 -0.95% 0.11% 0% 190 0.0017 20.87 9.38 0% 0 0% 0 0% 0 0% 0%
20230508 9.22 9.48 9.22 9.48 2.49% 1.07% 0% 576 0.0054 68.88 9.38 0% 0 0% 0 0% 0 0% 0%
20230505 9.19 9.27 9.13 9.25 0.65% 0.33% 0% 340 0.0031 45.57 9.22 0% 0 0% 0 0% 0 0% 0%
20230504 9.06 9.19 9.05 9.19 -0.86% 0.99% 0% 499 0.0045 88.95 9.1 0% 0 0% 0 0% 0 0% 0%
20230428 9.11 9.27 9 9.27 0.65% 2.21% 0% 1249 0.0113 242.41 9.07 0% 0 0% 0 0% 0 0% 0%
20230427 9.31 9.31 9.08 9.21 0.11% 0.33% 0% 186 0.0017 45.75 9.18 0% 0 0% 0 0% 0 0% 0%
20230426 9.13 9.22 9.02 9.2 0.77% 0.44% 0% 159 0.0014 37.07 9.16 0% 0 0% 0 0% 0 0% 0%
20230425 9.33 9.33 9.11 9.13 -2.14% -0.22% 0% 489 0.0044 116.04 9.15 0% 0 0% 0 0% 0 0% 0%
20230424 9.52 9.52 9.33 9.33 -2% -0.32% 0% 275 0.0025 66.39 9.36 0% 0 0% 0 0% 0 0% 0%
20230421 9.41 9.52 9.36 9.52 0.53% 1.06% 0% 503 0.0047 133.72 9.42 0% 0 0% 0 0% 0 0% 0%
20230420 9.5 9.5 9.4 9.47 -0.73% 0.42% 0% 337 0.0031 96.25 9.43 0% 0 0% 0 0% 0 0% 0%
20230419 9.57 9.57 9.53 9.54 -0.52% 0.1% 0% 188 0.0017 54.56 9.53 0% 0 0% 0 0% 0 0% 0%
20230418 9.6 9.71 9.59 9.59 -0.83% 0.1% 0% 213 0.002 61.83 9.58 0% 0 0% 0 0% 0 0% 0%
20230417 9.59 9.67 9.59 9.67 -1.12% 0.1% 0% 117 0.0011 29.02 9.66 0% 0 0% 0 0% 0 0% 0%
20230414 9.6 9.78 9.51 9.78 0.82% 1.77% 0% 423 0.004 98.98 9.61 0% 0 0% 0 0% 0 0% 0%
20230413 9.58 9.7 9.51 9.7 0.94% 0.94% 0% 342 0.0032 70.99 9.61 0% 0 0% 0 0% 0 0% 0%
20230412 9.66 9.66 9.58 9.61 -0.72% 0.21% 0% 251 0.0024 52.53 9.59 0% 0 0% 0 0% 0 0% 0%
20230411 9.78 9.79 9.62 9.68 -1.22% 0.1% 0% 546 0.0052 115.22 9.67 0% 0 0% 0 0% 0 0% 0%
20230410 9.88 9.88 9.8 9.8 -0.71% -0.41% 0% 268 0.0026 59.72 9.84 0% 0 0% 0 0% 0 0% 0%
20230407 9.97 9.97 9.85 9.87 0.3% -0.2% 0% 117 0.0011 24.95 9.89 0% 0 0% 0 0% 0 0% 0%
20230406 9.82 9.85 9.8 9.84 -0.3% 0.41% 0% 200 0.0019 33.01 9.8 0% 0 0% 0 0% 0 0% 0%
20230404 9.93 9.95 9.87 9.87 -1.3% -0.4% 0% 326 0.0032 55.47 9.91 0% 0 0% 0 0% 0 0% 0%
20230403 9.94 10 9.87 10 0.4% 0.81% 0% 661 0.0065 109.41 9.92 0% 0 0% 0 0% 0 0% 0%
20230331 9.99 10.01 9.93 9.96 -1.19% -0.1% 0% 398 0.0039 71.14 9.97 0% 0 0% 0 0% 0 0% 0%
20230330 10.06 10.1 9.9 10.08 0.3% 0.7% 0% 878 0.0087 140.8 10.01 0% 0 0% 0 0% 0 0% 0%
20230329 10.1 10.29 10.02 10.05 -0.5% -0.89% 0% 367 0.0037 67.32 10.14 0% 0 0% 0 0% 0 0% 0%
20230328 10.12 10.13 10.1 10.1 -0.3% 0.3% 0% 140 0.0014 24.33 10.07 0% 0 0% 0 0% 0 0% 0%
20230327 10.11 10.13 10.01 10.13 -0.2% 0.3% 0% 317 0.0032 53.04 10.1 0% 0 0% 0 0% 0 0% 0%
20230324 10.1 10.16 10.1 10.15 0.3% 0.3% 0% 173 0.0017 26.82 10.12 0% 0 0% 0 0% 0 0% 0%
20230323 9.96 10.3 9.96 10.12 1.3% -0.39% 0% 1494 0.0151 158.2 10.16 0% 0 0% 0 0% 0 0% 0%
20230322 10.07 10.12 9.98 9.99 0% -0.2% 0% 210 0.0021 39.36 10.01 0% 0 0% 0 0% 0 0% 0%
20230321 9.75 10.18 9.75 9.99 2.46% 0.2% 0% 489 0.0048 88.89 9.97 0% 0 0% 0 0% 0 0% 0%
20230320 9.8 9.82 9.75 9.75 -0.61% -0.51% 0% 331 0.0032 53.22 9.8 0% 0 0% 0 0% 0 0% 0%
20230317 9.83 9.94 9.35 9.81 -0.2% 0.1% 0% 1094 0.0107 154.53 9.8 0% 0 0% 0 0% 0 0% 0%
20230316 9.83 9.93 9.83 9.83 -0.81% 0% 0% 195 0.0019 24.36 9.83 0% 0 0% 0 0% 0 0% 0%
20230315 9.94 9.98 9.89 9.91 -0.1% -0.2% 0% 656 0.0065 79.74 9.93 0% 0 0% 0 0% 0 0% 0%
20230314 9.91 10.09 9.82 9.92 -1% -0.1% 0% 428 0.0042 53.11 9.93 0% 0 0% 0 0% 0 0% 0%
20230313 10.08 10.1 10 10.02 -1.47% -0.3% 0% 680 0.0068 84.31 10.05 0% 0 0% 0 0% 0 0% 0%
20230310 10.11 10.17 10.1 10.17 0.1% 0.49% 0% 555 0.0056 47.69 10.12 0% 0 0% 0 0% 0 0% 0%
20230309 10.31 10.33 10.14 10.16 -0.1% 0% 0% 268 0.0027 22.95 10.16 0% 0 0% 0 0% 0 0% 0%
20230308 10.11 10.27 10.11 10.17 -0.1% -0.1% 0% 276 0.0028 22.59 10.18 0% 0 0% 0 0% 0 0% 0%
20230307 10.34 10.34 10.18 10.18 -2.12% -0.68% 0% 1048 0.0107 80.63 10.25 0% 0 0% 0 0% 0 0% 0%
20230306 10.66 10.66 10.1 10.4 0.48% 1.36% 0% 1191 0.0122 95.58 10.26 0% 0 0% 0 0% 0 0% 0%
20230303 10.29 10.38 10.25 10.35 0.98% 0.49% 0% 1900 0.0195 162.17 10.3 0% 0 0% 0 0% 0 0% 0%
20230302 10.19 10.33 10.19 10.25 0.59% 0.1% 0% 538 0.0055 50.04 10.24 0% 0 0% 0 0% 0 0% 0%
20230301 10.1 10.19 10.1 10.19 0.1% 0.49% 0% 287 0.0029 22.59 10.14 0% 0 0% 0 0% 0 0% 0%
20230228 10.1 10.18 10.09 10.18 0.69% 0.59% 0% 354 0.0035 23 10.12 0% 0 0% 0 0% 0 0% 0%
20230227 10.1 10.33 10.06 10.11 -3.81% 0.2% 0% 4262 0.043 259.03 10.09 0% 0 0% 0 0% 0 0% 0%
20230224 10.58 10.58 10.45 10.51 -0.85% 0.1% 0% 565 0.0059 33.7 10.5 0% 0 0% 0 0% 0 0% 0%
20230223 10.61 10.68 10.5 10.6 -0.19% 0.19% 0% 787 0.0083 41.2 10.58 0% 0 0% 0 0% 0 0% 0%
20230222 10.58 10.73 10.58 10.62 0% -0.56% 0% 1098 0.0117 56.02 10.68 0% 0 0% 0 0% 0 0% 0%
20230221 10.47 10.7 10.47 10.62 1.05% -0.28% 0% 545 0.0058 28.42 10.65 0% 0 0% 0 0% 0 0% 0%
20230220 10.47 10.55 10.47 10.51 0% -0.19% 0% 418 0.0044 21.43 10.53 0% 0 0% 0 0% 0 0% 0%
20230217 10.6 10.66 10.48 10.51 -1.78% -0.19% 0% 829 0.0087 35.7 10.53 0% 0 0% 0 0% 0 0% 0%
20230216 10.65 10.81 10.35 10.7 -0.83% 0.19% 0% 2168 0.0231 94.29 10.68 0% 0 0% 0 0% 0 0% 0%
20230215 10.82 10.83 10.72 10.79 0.19% 0% 0% 2532 0.0273 107.05 10.79 0% 0 0% 0 0% 0 0% 0%
20230214 10.64 10.79 10.56 10.77 0.37% 1.13% 0% 1795 0.0191 64.54 10.65 0% 0 0% 0 0% 0 0% 0%
20230213 10.5 10.75 10.5 10.73 2.19% 0.37% 0% 4782 0.0511 139.52 10.69 0% 0 0% 0 0% 0 0% 0%
20230210 10.29 10.51 10.22 10.5 2.34% 0.96% 0% 3006 0.0312 93.27 10.4 0% 0 0% 0 0% 0 0% 0%
20230209 10.15 10.27 10.1 10.26 1.89% 0.49% 0% 1498 0.0152 47.46 10.21 0% 0 0% 0 0% 0 0% 0%
20230208 10.08 10.1 10.05 10.07 -0.4% 0% 0% 489 0.0049 14.11 10.07 0% 0 0% 0 0% 0 0% 0%
20230207 10.04 10.18 10.04 10.11 0.7% -0.1% 0% 496 0.005 14.11 10.12 0% 0 0% 0 0% 0 0% 0%
20230206 10.23 10.23 9.99 10.04 -2.33% 0% 0% 4121 0.0413 119.91 10.04 0% 0 0% 0 0% 0 0% 0%
20230203 10.31 10.31 10.22 10.28 -0.77% 0.1% 0% 757 0.0077 24.41 10.27 0% 0 0% 0 0% 0 0% 0%
20230202 10.51 10.51 10.3 10.36 -1.24% -0.19% 0% 2877 0.0298 95.87 10.38 0% 0 0% 0 0% 0 0% 0%
20230201 10.69 10.76 10.4 10.49 0.38% -0.85% 0% 5580 0.059 208.42 10.58 0% 0 0% 0 0% 0 0% 0%
20230131 10.03 10.73 9.97 10.45 3.57% 0.38% 0% 7742 0.0805 366.95 10.41 0% 0 0% 0 0% 0 0% 0%
20230130 10.09 10.18 9.99 10.09 1% 0.2% 0% 1958 0.0197 133.47 10.07 0% 0 0% 0 0% 0 0% 0%
20230120 9.81 10.05 9.81 9.99 0.4% 0.5% 0% 1693 0.0168 126.31 9.94 0% 0 0% 0 0% 0 0% 0%
20230119 9.59 10.02 9.59 9.95 4.3% 0.61% 0% 4235 0.0418 231.9 9.89 0% 0 0% 0 0% 0 0% 0%
20230118 9.46 9.58 9.45 9.54 0.53% 0.42% 0% 1491 0.0141 149.85 9.5 0% 0 0% 0 0% 0 0% 0%
20230117 9.46 9.53 9.45 9.49 0.32% 0% 0% 322 0.003 32.84 9.49 0% 0 0% 0 0% 0 0% 0%
20230116 9.35 9.51 9.33 9.46 0.96% 0.32% 0% 1460 0.0137 147.12 9.43 0% 0 0% 0 0% 0 0% 0%
20230113 9.32 9.46 9.32 9.37 0.54% -0.43% 0% 608 0.0057 66.41 9.41 0% 0 0% 0 0% 0 0% 0%
20230112 9.4 9.4 9.31 9.32 -0.85% -0.32% 0% 645 0.006 70.85 9.35 0% 0 0% 0 0% 0 0% 0%
20230111 9.42 9.44 9.39 9.4 -0.21% -0.11% 0% 474 0.0044 53.2 9.41 0% 0 0% 0 0% 0 0% 0%
20230110 9.44 9.46 9.36 9.42 -0.42% 0.11% 0% 1890 0.0177 200.55 9.41 0% 0 0% 0 0% 0 0% 0%
20230109 9.45 9.53 9.45 9.46 -0.32% -0.11% 0% 523 0.0049 56.22 9.47 0% 0 0% 0 0% 0 0% 0%
20230106 9.53 9.54 9.47 9.49 0.11% -0.21% 0% 1477 0.014 145.81 9.51 0% 0 0% 0 0% 0 0% 0%
20230105 9.45 9.51 9.45 9.48 0.64% 0% 0% 591 0.0056 57.81 9.48 0% 0 0% 0 0% 0 0% 0%
20230104 9.45 9.48 9.41 9.42 -0.53% -0.11% 0% 1164 0.0109 108.37 9.43 0% 0 0% 0 0% 0 0% 0%
20230103 9.5 9.5 9.4 9.47 0.74% 0.21% 0% 455 0.0043 38.64 9.45 0% 0 0% 0 0% 0 0% 0%
20221230 9.35 9.45 9.35 9.4 0.53% -0.11% 0% 720 0.0067 27.98 9.41 0% 0 0% 0 0% 0 0% 0%
20221229 9.4 9.4 9.34 9.35 -0.53% -0.21% 0% 471 0.0044 22.47 9.37 0% 0 0% 0 0% 0 0% 0%
20221228 9.4 9.47 9.38 9.4 0% -0.21% 0% 444 0.0041 14.44 9.42 0% 0 0% 0 0% 0 0% 0%
20221227 9.27 9.4 9.27 9.4 1.4% 0.75% 0% 1071 0.0099 14.35 9.33 0% 0 0% 0 0% 0 0% 0%
20221226 9.4 9.41 9.24 9.27 -1.9% -0.43% 0% 1819 0.0169 22.36 9.31 0% 0 0% 0 0% 0 0% 0%
20221223 9.62 9.62 9.43 9.45 -2.17% -0.53% 0% 1494 0.0141 16.98 9.5 0% 0 0% 0 0% 0 0% 0%
20221222 9.75 9.82 9.62 9.66 -1.23% -0.62% 0% 1540 0.0149 16.03 9.72 0% 0 0% 0 0% 0 0% 0%
20221221 9.82 9.97 9.78 9.78 -1.01% -0.31% 0% 985 0.0096 9.03 9.81 0% 0 0% 0 0% 0 0% 0%
20221220 10 10 9.8 9.88 -1.2% 0.41% 0% 2198 0.0216 17.18 9.84 0% 0 0% 0 0% 0 0% 0%
20221219 10.26 10.29 9.98 10 -3.01% -0.79% 0% 3956 0.0398 26.17 10.08 0% 0 0% 0 0% 0 0% 0%
20221216 10.58 10.58 10.25 10.31 -3.01% -0.67% 0% 5322 0.0552 29.1 10.38 0% 0 0% 0 0% 0 0% 0%
20221215 10.6 10.8 10.52 10.63 -3.36% 0.38% 0% 8671 0.0918 35.75 10.59 0% 0 0% 0 0% 0 0% 0%
20221214 11 11.8 10.44 11 -6.78% -1.61% 0% 36645 0.4097 9.44 11.18 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