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. 833171
    4. 返回上一页 刷新
股票代码（例：bj833171）       192条   (进入股票专站) 股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 3.46 3.46 3.42 3.46 0.87% 0.29% 0% 3199 0.011 38.16 3.45 0% 0 0% 0 0% 0 0% 0%
20230927 3.43 3.43 3.4 3.43 0.59% 0.29% 0% 3329 0.0113 33.67 3.42 0% 0 0% 0 0% 0 0% 0%
20230926 3.46 3.46 3.41 3.41 -0.29% -0.29% 0% 4221 0.0144 33.06 3.42 0% 0 0% 0 0% 0 0% 0%
20230925 3.5 3.5 3.42 3.42 -1.72% -0.58% 0% 6872 0.0236 53.55 3.44 0% 0 0% 0 0% 0 0% 0%
20230922 3.52 3.52 3.46 3.48 -0.57% 0.29% 0% 9321 0.0323 76.41 3.47 0% 0 0% 0 0% 0 0% 0%
20230921 3.52 3.53 3.5 3.5 0% -0.57% 0% 4199 0.0147 33.39 3.52 0% 0 0% 0 0% 0 0% 0%
20230920 3.55 3.55 3.5 3.5 -0.85% -0.57% 0% 4489 0.0157 31.71 3.52 0% 0 0% 0 0% 0 0% 0%
20230919 3.55 3.57 3.51 3.53 -0.28% -0.28% 0% 4518 0.0159 30.9 3.54 0% 0 0% 0 0% 0 0% 0%
20230918 3.55 3.56 3.54 3.54 -0.28% -0.28% 0% 7774 0.0276 49.65 3.55 0% 0 0% 0 0% 0 0% 0%
20230915 3.59 3.59 3.52 3.55 -0.28% 0% 0% 9568 0.0339 52.38 3.55 0% 0 0% 0 0% 0 0% 0%
20230914 3.62 3.62 3.51 3.56 -4.04% 0% 0% 22740 0.081 121.59 3.56 0% 0 0% 0 0% 0 0% 0%
20230913 3.71 3.78 3.65 3.71 2.2% -0.27% 0% 31980 0.1188 199.64 3.72 0% 0 0% 0 0% 0 0% 0%
20230912 3.65 3.65 3.6 3.63 0.28% 0.28% 0% 7454 0.0269 51.06 3.62 0% 0 0% 0 0% 0 0% 0%
20230911 3.63 3.65 3.61 3.62 -0.28% -0.28% 0% 3271 0.0118 21.07 3.63 0% 0 0% 0 0% 0 0% 0%
20230908 3.62 3.66 3.61 3.63 0.28% -0.27% 0% 14283 0.0519 85.34 3.64 0% 0 0% 0 0% 0 0% 0%
20230907 3.71 3.71 3.6 3.62 -1.63% -0.28% 0% 19783 0.0718 116.93 3.63 0% 0 0% 0 0% 0 0% 0%
20230906 3.69 3.7 3.61 3.68 0.55% 0.27% 0% 10973 0.0402 66.52 3.67 0% 0 0% 0 0% 0 0% 0%
20230905 3.73 3.74 3.6 3.66 -1.08% 0% 0% 17311 0.0633 97.38 3.66 0% 0 0% 0 0% 0 0% 0%
20230904 3.63 3.74 3.63 3.7 2.21% 0% 0% 31411 0.1162 165.4 3.7 0% 0 0% 0 0% 0 0% 0%
20230901 3.55 3.63 3.46 3.62 2.55% 1.69% 0% 14641 0.052 73.75 3.56 0% 0 0% 0 0% 0 0% 0%
20230831 3.55 3.55 3.53 3.53 -0.56% 0% 0% 1860 0.0065 7.66 3.53 0% 0 0% 0 0% 0 0% 0%
20230830 3.55 3.58 3.54 3.55 0.28% -0.28% 0% 11957 0.0425 47.75 3.56 0% 0 0% 0 0% 0 0% 0%
20230829 3.51 3.55 3.5 3.54 -0.28% 0.57% 0% 16084 0.0566 40.04 3.52 0% 0 0% 0 0% 0 0% 0%
20230828 3.62 3.62 3.53 3.55 0.28% -0.28% 0% 16617 0.0591 41.74 3.56 0% 0 0% 0 0% 0 0% 0%
20230825 3.55 3.57 3.51 3.54 -1.12% 0.28% 0% 16387 0.0578 69.04 3.53 0% 0 0% 0 0% 0 0% 0%
20230824 3.58 3.6 3.53 3.58 -0.28% 0.28% 0% 17209 0.0614 75.57 3.57 0% 0 0% 0 0% 0 0% 0%
20230823 3.61 3.73 3.58 3.59 -2.97% -1.37% 0% 23854 0.0869 109.61 3.64 0% 0 0% 0 0% 0 0% 0%
20230822 3.71 3.76 3.64 3.7 1.09% 0% 0% 31929 0.1181 156.06 3.7 0% 0 0% 0 0% 0 0% 0%
20230821 3.79 3.84 3.65 3.66 -1.08% -1.88% 0% 33388 0.1244 184.9 3.73 0% 0 0% 0 0% 0 0% 0%
20230818 3.57 3.79 3.56 3.7 3.35% -1.07% 0% 52837 0.1975 344.93 3.74 0% 0 0% 0 0% 0 0% 0%
20230817 3.55 3.6 3.55 3.58 0.56% 0% 0% 13641 0.0487 125.51 3.58 0% 0 0% 0 0% 0 0% 0%
20230816 3.53 3.59 3.53 3.56 0.28% -0.28% 0% 12409 0.0442 124.9 3.57 0% 0 0% 0 0% 0 0% 0%
20230815 3.52 3.55 3.52 3.55 0.28% 0.57% 0% 10568 0.0373 115.97 3.53 0% 0 0% 0 0% 0 0% 0%
20230814 3.49 3.55 3.49 3.54 0% 0.57% 0% 9612 0.0338 111.9 3.52 0% 0 0% 0 0% 0 0% 0%
20230811 3.5 3.54 3.5 3.54 0.85% 0.57% 0% 9336 0.0328 109.77 3.52 0% 0 0% 0 0% 0 0% 0%
20230810 3.47 3.53 3.47 3.51 0.86% 0% 0% 11938 0.0418 120.59 3.51 0% 0 0% 0 0% 0 0% 0%
20230809 3.48 3.54 3.47 3.48 -0.57% -0.29% 0% 13699 0.0478 157.3 3.49 0% 0 0% 0 0% 0 0% 0%
20230808 3.53 3.54 3.49 3.5 -0.85% -0.57% 0% 9930 0.0349 145.72 3.52 0% 0 0% 0 0% 0 0% 0%
20230807 3.59 3.59 3.53 3.53 -1.12% -1.12% 0% 6541 0.0233 103.84 3.57 0% 0 0% 0 0% 0 0% 0%
20230804 3.56 3.58 3.55 3.57 -0.28% 0% 0% 3519 0.0125 55.81 3.57 0% 0 0% 0 0% 0 0% 0%
20230803 3.55 3.58 3.55 3.58 0.85% 0% 0% 4210 0.015 60.76 3.58 0% 0 0% 0 0% 0 0% 0%
20230802 3.54 3.58 3.53 3.55 0% 0% 0% 2190 0.0077 22.6 3.55 0% 0 0% 0 0% 0 0% 0%
20230801 3.57 3.61 3.54 3.55 -0.56% -0.56% 0% 3692 0.0131 37.43 3.57 0% 0 0% 0 0% 0 0% 0%
20230731 3.53 3.6 3.51 3.57 0.56% 0% 0% 6177 0.022 61.46 3.57 0% 0 0% 0 0% 0 0% 0%
20230728 3.49 3.59 3.48 3.55 0.85% 0.57% 0% 5403 0.019 53.63 3.53 0% 0 0% 0 0% 0 0% 0%
20230727 3.49 3.55 3.48 3.52 0.86% 0% 0% 3358 0.0118 33.02 3.52 0% 0 0% 0 0% 0 0% 0%
20230726 3.45 3.52 3.45 3.49 0.58% -0.29% 0% 2304 0.008 20.99 3.5 0% 0 0% 0 0% 0 0% 0%
20230725 3.45 3.49 3.45 3.47 0.58% 0% 0% 3122 0.0108 25.01 3.47 0% 0 0% 0 0% 0 0% 0%
20230724 3.45 3.48 3.44 3.45 -0.86% -0.29% 0% 1661 0.0057 11.33 3.46 0% 0 0% 0 0% 0 0% 0%
20230721 3.49 3.53 3.47 3.48 -0.29% -0.57% 0% 1891 0.0066 10.76 3.5 0% 0 0% 0 0% 0 0% 0%
20230720 3.44 3.64 3.42 3.49 1.75% -0.85% 0% 10179 0.0358 42.86 3.52 0% 0 0% 0 0% 0 0% 0%
20230719 3.45 3.45 3.42 3.43 -0.58% 0% 0% 801 0.0027 56.99 3.43 0% 0 0% 0 0% 0 0% 0%
20230718 3.43 3.47 3.43 3.45 0.29% 0% 0% 863 0.0029 53.37 3.45 0% 0 0% 0 0% 0 0% 0%
20230717 3.43 3.45 3.43 3.44 -0.29% 0.29% 0% 476 0.0016 25.9 3.43 0% 0 0% 0 0% 0 0% 0%
20230714 3.45 3.46 3.44 3.45 0% 0.29% 0% 1254 0.0043 61.35 3.44 0% 0 0% 0 0% 0 0% 0%
20230713 3.43 3.45 3.42 3.45 0% 0.29% 0% 2034 0.0069 94.37 3.44 0% 0 0% 0 0% 0 0% 0%
20230712 3.45 3.46 3.43 3.45 0% 0.29% 0% 1701 0.0058 48.21 3.44 0% 0 0% 0 0% 0 0% 0%
20230711 3.44 3.47 3.44 3.45 -0.29% 0% 0% 1569 0.0054 71 3.45 0% 0 0% 0 0% 0 0% 0%
20230710 3.43 3.48 3.43 3.46 0% -0.29% 0% 1017 0.0035 28.58 3.47 0% 0 0% 0 0% 0 0% 0%
20230707 3.43 3.49 3.43 3.46 0.58% 0.29% 0% 2256 0.0077 60.08 3.45 0% 0 0% 0 0% 0 0% 0%
20230706 3.43 3.46 3.43 3.44 -0.58% -0.29% 0% 948 0.0032 38.77 3.45 0% 0 0% 0 0% 0 0% 0%
20230705 3.43 3.48 3.43 3.46 0.29% 0.29% 0% 2667 0.0092 66.21 3.45 0% 0 0% 0 0% 0 0% 0%
20230704 3.39 3.51 3.39 3.45 1.17% -0.29% 0% 2872 0.0099 114.81 3.46 0% 0 0% 0 0% 0 0% 0%
20230703 3.4 3.42 3.4 3.41 0.29% 0% 0% 2808 0.0095 107.85 3.41 0% 0 0% 0 0% 0 0% 0%
20230630 3.37 3.4 3.37 3.4 0.89% 0.29% 0% 1920 0.0065 74.52 3.39 0% 0 0% 0 0% 0 0% 0%
20230629 3.34 3.37 3.34 3.37 0% 0.3% 0% 1537 0.0051 56.22 3.36 0% 0 0% 0 0% 0 0% 0%
20230628 3.4 3.4 3.35 3.37 -0.59% 0% 0% 2596 0.0087 91.31 3.37 0% 0 0% 0 0% 0 0% 0%
20230627 3.37 3.41 3.37 3.39 0.59% 0% 0% 2208 0.0074 69.69 3.39 0% 0 0% 0 0% 0 0% 0%
20230626 3.41 3.41 3.37 3.37 -1.17% -0.3% 0% 2747 0.0092 84.75 3.38 0% 0 0% 0 0% 0 0% 0%
20230621 3.4 3.44 3.4 3.41 -0.29% 0% 0% 1933 0.0065 53.74 3.41 0% 0 0% 0 0% 0 0% 0%
20230620 3.42 3.44 3.4 3.42 -0.29% 0.29% 0% 2907 0.0099 84.22 3.41 0% 0 0% 0 0% 0 0% 0%
20230619 3.47 3.47 3.43 3.43 -0.29% -0.29% 0% 2058 0.007 62.28 3.44 0% 0 0% 0 0% 0 0% 0%
20230616 3.47 3.47 3.41 3.44 1.18% 0% 0% 3558 0.0122 112.02 3.44 0% 0 0% 0 0% 0 0% 0%
20230615 3.43 3.43 3.4 3.4 -0.29% -0.29% 0% 2657 0.009 87.46 3.41 0% 0 0% 0 0% 0 0% 0%
20230614 3.43 3.44 3.41 3.41 -0.58% -0.29% 0% 3082 0.0105 95.84 3.42 0% 0 0% 0 0% 0 0% 0%
20230613 3.44 3.46 3.42 3.43 -0.29% 0% 0% 3228 0.011 105.77 3.43 0% 0 0% 0 0% 0 0% 0%
20230612 3.49 3.5 3.42 3.44 -1.71% -0.58% 0% 5890 0.0203 207.9 3.46 0% 0 0% 0 0% 0 0% 0%
20230609 3.51 3.55 3.49 3.5 0% 0% 0% 2769 0.0096 117.16 3.5 0% 0 0% 0 0% 0 0% 0%
20230608 3.62 3.64 3.59 3.6 -1.37% -0.28% 0% 6031 0.0217 273 3.61 0% 0 0% 0 0% 0 0% 0%
20230607 3.64 3.65 3.63 3.65 0% 0.27% 0% 882 0.0032 46.57 3.64 0% 0 0% 0 0% 0 0% 0%
20230606 3.69 3.69 3.63 3.65 0% 0% 0% 1317 0.0048 61.51 3.65 0% 0 0% 0 0% 0 0% 0%
20230605 3.64 3.67 3.64 3.65 -0.54% 0% 0% 988 0.0036 44.79 3.65 0% 0 0% 0 0% 0 0% 0%
20230602 3.66 3.67 3.63 3.67 0.55% 0.27% 0% 1740 0.0063 73.98 3.66 0% 0 0% 0 0% 0 0% 0%
20230601 3.63 3.67 3.6 3.65 0.27% 0.55% 0% 4303 0.0156 72.22 3.63 0% 0 0% 0 0% 0 0% 0%
20230531 3.68 3.68 3.63 3.64 -0.82% 0% 0% 1352 0.0049 23.05 3.64 0% 0 0% 0 0% 0 0% 0%
20230530 3.68 3.68 3.64 3.67 0.55% 0.27% 0% 1201 0.0043 45.05 3.66 0% 0 0% 0 0% 0 0% 0%
20230529 3.65 3.69 3.64 3.65 -0.54% -0.27% 0% 1203 0.0043 43.37 3.66 0% 0 0% 0 0% 0 0% 0%
20230526 3.63 3.67 3.62 3.67 0.82% 1.1% 0% 1880 0.0068 62.01 3.63 0% 0 0% 0 0% 0 0% 0%
20230525 3.66 3.68 3.6 3.64 -1.36% 0.28% 0% 2732 0.0099 57.39 3.63 0% 0 0% 0 0% 0 0% 0%
20230524 3.7 3.76 3.68 3.69 0% -0.54% 0% 3093 0.0114 41.07 3.71 0% 0 0% 0 0% 0 0% 0%
20230523 3.66 3.7 3.66 3.69 0% 0.54% 0% 1874 0.0068 22.19 3.67 0% 0 0% 0 0% 0 0% 0%
20230522 3.63 3.75 3.63 3.69 0.82% 0% 0% 2231 0.0082 25.28 3.69 0% 0 0% 0 0% 0 0% 0%
20230519 3.65 3.66 3.63 3.66 0.27% 0.55% 0% 3213 0.0117 35.21 3.64 0% 0 0% 0 0% 0 0% 0%
20230518 3.68 3.7 3.65 3.65 -1.08% -0.54% 0% 3437 0.0126 36.42 3.67 0% 0 0% 0 0% 0 0% 0%
20230517 3.68 3.71 3.66 3.69 -0.27% 0.27% 0% 3358 0.0123 34.67 3.68 0% 0 0% 0 0% 0 0% 0%
20230516 3.71 3.72 3.69 3.7 -0.27% 0% 0% 2171 0.008 21.48 3.7 0% 0 0% 0 0% 0 0% 0%
20230515 3.7 3.73 3.69 3.71 0% 0% 0% 3982 0.0147 37.53 3.71 0% 0 0% 0 0% 0 0% 0%
20230510 3.69 3.78 3.69 3.71 -3.89% 0% 0% 18745 0.0695 147 3.71 0% 0 0% 0 0% 0 0% 0%
20230509 3.95 4.04 3.84 3.86 1.85% -2.53% 0% 29165 0.1156 320.09 3.96 0% 0 0% 0 0% 0 0% 0%
20230508 3.7 3.85 3.7 3.79 2.43% 0% 0% 10663 0.0404 154.47 3.79 0% 0 0% 0 0% 0 0% 0%
20230505 3.66 3.72 3.65 3.7 1.09% 0.54% 0% 6404 0.0235 103.02 3.68 0% 0 0% 0 0% 0 0% 0%
20230504 3.64 3.66 3.61 3.66 1.39% 0.55% 0% 4387 0.0159 73.15 3.64 0% 0 0% 0 0% 0 0% 0%
20230428 3.61 3.61 3.57 3.61 0.28% 0.56% 0% 6836 0.0245 113.18 3.59 0% 0 0% 0 0% 0 0% 0%
20230427 3.63 3.66 3.6 3.6 -1.1% -0.55% 0% 6079 0.0219 102.04 3.62 0% 0 0% 0 0% 0 0% 0%
20230426 3.68 3.68 3.62 3.64 -1.62% 0% 0% 8226 0.0299 136.3 3.64 0% 0 0% 0 0% 0 0% 0%
20230425 3.79 3.79 3.7 3.7 -2.63% -0.8% 0% 7299 0.0272 128.07 3.73 0% 0 0% 0 0% 0 0% 0%
20230424 3.85 3.85 3.78 3.8 -1.3% -0.26% 0% 7410 0.0282 138.46 3.81 0% 0 0% 0 0% 0 0% 0%
20230421 3.9 3.92 3.84 3.85 -1.28% -0.77% 0% 6686 0.0259 127.08 3.88 0% 0 0% 0 0% 0 0% 0%
20230420 3.92 3.93 3.9 3.9 -0.76% -0.26% 0% 4182 0.0163 79.82 3.91 0% 0 0% 0 0% 0 0% 0%
20230419 3.92 3.94 3.92 3.93 0% 0% 0% 2038 0.008 39.9 3.93 0% 0 0% 0 0% 0 0% 0%
20230418 3.93 3.94 3.92 3.93 -0.25% 0% 0% 3708 0.0145 61.38 3.93 0% 0 0% 0 0% 0 0% 0%
20230417 3.93 3.94 3.92 3.94 0.25% 0.25% 0% 3930 0.0154 62.58 3.93 0% 0 0% 0 0% 0 0% 0%
20230414 3.95 3.96 3.93 3.93 -0.51% -0.25% 0% 6008 0.0236 83.32 3.94 0% 0 0% 0 0% 0 0% 0%
20230413 3.94 3.96 3.94 3.95 -0.25% 0% 0% 6753 0.0266 93.27 3.95 0% 0 0% 0 0% 0 0% 0%
20230412 3.98 3.99 3.95 3.96 -0.5% -0.25% 0% 5793 0.0229 84.39 3.97 0% 0 0% 0 0% 0 0% 0%
20230411 4.01 4.01 3.97 3.98 -0.5% -0.25% 0% 4657 0.0185 69.18 3.99 0% 0 0% 0 0% 0 0% 0%
20230410 4.02 4.04 3.99 4 -0.74% -0.25% 0% 7159 0.0286 110.15 4.01 0% 0 0% 0 0% 0 0% 0%
20230407 4.03 4.06 4 4.03 0% 0% 0% 6623 0.0266 104.15 4.03 0% 0 0% 0 0% 0 0% 0%
20230406 4.06 4.06 4.03 4.03 -0.25% -0.25% 0% 3167 0.0127 51.87 4.04 0% 0 0% 0 0% 0 0% 0%
20230404 4.07 4.08 4.03 4.04 -1.22% -0.25% 0% 10766 0.0436 161.56 4.05 0% 0 0% 0 0% 0 0% 0%
20230403 4.11 4.11 4.06 4.09 -0.49% 0.25% 0% 5839 0.0238 96.97 4.08 0% 0 0% 0 0% 0 0% 0%
20230331 4.11 4.11 4.06 4.11 0.24% 0.74% 0% 12823 0.0523 214.1 4.08 0% 0 0% 0 0% 0 0% 0%
20230330 4.11 4.12 4.08 4.1 -0.24% 0% 0% 6131 0.0251 118.52 4.1 0% 0 0% 0 0% 0 0% 0%
20230329 4.13 4.13 4.11 4.11 -0.24% -0.24% 0% 3089 0.0127 62.2 4.12 0% 0 0% 0 0% 0 0% 0%
20230328 4.12 4.14 4.11 4.12 -0.48% 0% 0% 4614 0.019 89.35 4.12 0% 0 0% 0 0% 0 0% 0%
20230327 4.14 4.15 4.12 4.14 0% 0.24% 0% 2651 0.0109 50.55 4.13 0% 0 0% 0 0% 0 0% 0%
20230324 4.13 4.15 4.12 4.14 0.24% 0% 0% 5897 0.0243 111.4 4.14 0% 0 0% 0 0% 0 0% 0%
20230323 4.13 4.14 4.12 4.13 -0.24% 0% 0% 3562 0.0147 36.13 4.13 0% 0 0% 0 0% 0 0% 0%
20230322 4.19 4.19 4.12 4.14 -0.72% 0% 0% 9129 0.0377 177.3 4.14 0% 0 0% 0 0% 0 0% 0%
20230321 4.16 4.17 4.15 4.17 0% 0.24% 0% 4573 0.019 99.37 4.16 0% 0 0% 0 0% 0 0% 0%
20230320 4.2 4.2 4.15 4.17 -0.24% 0.24% 0% 5567 0.0231 107.34 4.16 0% 0 0% 0 0% 0 0% 0%
20230317 4.17 4.18 4.16 4.18 0.48% 0.24% 0% 4583 0.0191 88.29 4.17 0% 0 0% 0 0% 0 0% 0%
20230316 4.19 4.19 4.16 4.16 -0.48% -0.24% 0% 4378 0.0182 64.56 4.17 0% 0 0% 0 0% 0 0% 0%
20230315 4.19 4.2 4.16 4.18 -0.24% 0% 0% 5008 0.0209 69.52 4.18 0% 0 0% 0 0% 0 0% 0%
20230314 4.2 4.21 4.17 4.19 0% 0.24% 0% 5215 0.0217 70.45 4.18 0% 0 0% 0 0% 0 0% 0%
20230313 4.2 4.21 4.18 4.19 -0.24% 0% 0% 3132 0.0131 41.95 4.19 0% 0 0% 0 0% 0 0% 0%
20230310 4.23 4.23 4.2 4.2 -0.71% -0.24% 0% 5444 0.0229 68.9 4.21 0% 0 0% 0 0% 0 0% 0%
20230309 4.25 4.25 4.22 4.23 0% 0% 0% 2761 0.0116 34.59 4.23 0% 0 0% 0 0% 0 0% 0%
20230308 4.25 4.25 4.22 4.23 0.24% 0% 0% 3831 0.0162 47.18 4.23 0% 0 0% 0 0% 0 0% 0%
20230307 4.26 4.27 4.22 4.22 -1.17% -0.47% 0% 10002 0.0424 120.36 4.24 0% 0 0% 0 0% 0 0% 0%
20230306 4.31 4.31 4.26 4.27 -0.7% 0% 0% 5456 0.0233 66.6 4.27 0% 0 0% 0 0% 0 0% 0%
20230303 4.24 4.32 4.24 4.3 1.18% 0% 0% 19481 0.0838 236.24 4.3 0% 0 0% 0 0% 0 0% 0%
20230302 4.27 4.28 4.24 4.25 0.24% -0.23% 0% 8615 0.0366 124.75 4.26 0% 0 0% 0 0% 0 0% 0%
20230301 4.23 4.24 4.22 4.24 0.24% 0.24% 0% 6759 0.0285 96.14 4.23 0% 0 0% 0 0% 0 0% 0%
20230228 4.25 4.25 4.22 4.23 0% 0.24% 0% 6128 0.0258 88.05 4.22 0% 0 0% 0 0% 0 0% 0%
20230227 4.28 4.28 4.23 4.23 -1.4% -0.7% 0% 6935 0.0295 97.65 4.26 0% 0 0% 0 0% 0 0% 0%
20230224 4.3 4.31 4.27 4.29 0.23% -0.23% 0% 6040 0.0259 87.65 4.3 0% 0 0% 0 0% 0 0% 0%
20230223 4.3 4.3 4.27 4.28 -0.47% -0.23% 0% 4455 0.019 65.06 4.29 0% 0 0% 0 0% 0 0% 0%
20230222 4.31 4.31 4.29 4.3 0% 0.23% 0% 5646 0.0242 81.98 4.29 0% 0 0% 0 0% 0 0% 0%
20230221 4.33 4.33 4.28 4.3 -0.69% 0% 0% 9414 0.0405 138.22 4.3 0% 0 0% 0 0% 0 0% 0%
20230220 4.34 4.35 4.3 4.33 0.23% 0.23% 0% 6701 0.0289 108.23 4.32 0% 0 0% 0 0% 0 0% 0%
20230217 4.32 4.35 4.3 4.32 -0.23% 0% 0% 5445 0.0235 91.31 4.32 0% 0 0% 0 0% 0 0% 0%
20230216 4.33 4.36 4.31 4.33 -0.46% -0.23% 0% 8734 0.0378 141.15 4.34 0% 0 0% 0 0% 0 0% 0%
20230215 4.35 4.36 4.32 4.35 0% 0.23% 0% 5244 0.0227 80.1 4.34 0% 0 0% 0 0% 0 0% 0%
20230214 4.37 4.38 4.34 4.35 -0.46% 0% 0% 7720 0.0335 93.03 4.35 0% 0 0% 0 0% 0 0% 0%
20230213 4.39 4.39 4.35 4.37 0.23% 0% 0% 5051 0.022 46.89 4.37 0% 0 0% 0 0% 0 0% 0%
20230210 4.39 4.39 4.35 4.36 -0.46% -0.23% 0% 4547 0.0198 42.71 4.37 0% 0 0% 0 0% 0 0% 0%
20230209 4.36 4.4 4.35 4.38 0.23% 0% 0% 4907 0.0214 46.14 4.38 0% 0 0% 0 0% 0 0% 0%
20230208 4.35 4.38 4.35 4.37 0% 0.23% 0% 5167 0.0225 49.33 4.36 0% 0 0% 0 0% 0 0% 0%
20230207 4.36 4.4 4.35 4.37 0% 0% 0% 3307 0.0144 32.09 4.37 0% 0 0% 0 0% 0 0% 0%
20230206 4.37 4.39 4.34 4.37 -0.68% 0% 0% 3537 0.0154 34.81 4.37 0% 0 0% 0 0% 0 0% 0%
20230203 4.44 4.44 4.37 4.4 -0.23% 0.23% 0% 7700 0.0338 77.32 4.39 0% 0 0% 0 0% 0 0% 0%
20230202 4.46 4.46 4.41 4.41 -1.12% -0.23% 0% 11848 0.0524 124.12 4.42 0% 0 0% 0 0% 0 0% 0%
20230201 4.48 4.51 4.42 4.46 -0.45% 0.22% 0% 21404 0.0953 237 4.45 0% 0 0% 0 0% 0 0% 0%
20230131 4.31 4.49 4.25 4.48 3.94% 1.36% 0% 30694 0.1356 338.63 4.42 0% 0 0% 0 0% 0 0% 0%
20230130 4.33 4.35 4.3 4.31 0.23% 0% 0% 4536 0.0195 69.33 4.31 0% 0 0% 0 0% 0 0% 0%
20230120 4.28 4.31 4.28 4.3 0.47% 0% 0% 5024 0.0215 70.61 4.3 0% 0 0% 0 0% 0 0% 0%
20230119 4.27 4.28 4.26 4.28 0.23% 0.23% 0% 2577 0.011 34.56 4.27 0% 0 0% 0 0% 0 0% 0%
20230118 4.27 4.28 4.25 4.27 0% 0.23% 0% 3382 0.0144 44.64 4.26 0% 0 0% 0 0% 0 0% 0%
20230117 4.3 4.3 4.25 4.27 0% 0.23% 0% 2152 0.0091 26.19 4.26 0% 0 0% 0 0% 0 0% 0%
20230116 4.28 4.28 4.25 4.27 0.23% 0.23% 0% 3060 0.013 34.72 4.26 0% 0 0% 0 0% 0 0% 0%
20230113 4.3 4.31 4.24 4.26 -0.23% -0.23% 0% 4521 0.0193 48.3 4.27 0% 0 0% 0 0% 0 0% 0%
20230112 4.28 4.33 4.24 4.27 -0.47% -0.7% 0% 8182 0.0351 86.35 4.3 0% 0 0% 0 0% 0 0% 0%
20230111 4.27 4.32 4.19 4.29 2.63% 0.47% 0% 23420 0.1 248.96 4.27 0% 0 0% 0 0% 0 0% 0%
20230110 4.18 4.19 4.16 4.18 0% 0.24% 0% 5680 0.0236 71.1 4.17 0% 0 0% 0 0% 0 0% 0%
20230109 4.19 4.22 4.16 4.18 -0.48% 0% 0% 10601 0.0442 121.52 4.18 0% 0 0% 0 0% 0 0% 0%
20230106 4.21 4.23 4.19 4.2 -0.24% 0% 0% 6261 0.0262 70.22 4.2 0% 0 0% 0 0% 0 0% 0%
20230105 4.21 4.22 4.19 4.21 0.24% 0.24% 0% 6739 0.0283 70.07 4.2 0% 0 0% 0 0% 0 0% 0%
20230104 4.23 4.23 4.19 4.2 -0.47% 0% 0% 9430 0.0395 94.62 4.2 0% 0 0% 0 0% 0 0% 0%
20230103 4.24 4.24 4.19 4.22 0.24% 0.24% 0% 8540 0.0359 74.87 4.21 0% 0 0% 0 0% 0 0% 0%
20221230 4.22 4.23 4.19 4.21 -0.47% 0% 0% 9248 0.0389 70.33 4.21 0% 0 0% 0 0% 0 0% 0%
20221229 4.26 4.27 4.21 4.23 -0.7% 0% 0% 6214 0.0263 35.65 4.23 0% 0 0% 0 0% 0 0% 0%
20221228 4.26 4.31 4.23 4.26 -0.7% -0.23% 0% 7157 0.0305 15.04 4.27 0% 0 0% 0 0% 0 0% 0%
20221227 4.3 4.31 4.21 4.29 -0.23% 0.7% 0% 6972 0.0297 13.11 4.26 0% 0 0% 0 0% 0 0% 0%
20221226 4.26 4.34 4.18 4.3 0% 1.18% 0% 13085 0.0555 22.03 4.25 0% 0 0% 0 0% 0 0% 0%
20221223 4.36 4.37 4.27 4.3 -1.6% -0.46% 0% 12207 0.0527 18.75 4.32 0% 0 0% 0 0% 0 0% 0%
20221222 4.48 4.5 4.34 4.37 -2.02% -0.68% 0% 12956 0.0569 17.74 4.4 0% 0 0% 0 0% 0 0% 0%
20221221 4.47 4.5 4.42 4.46 0.9% 0% 0% 9308 0.0415 11.03 4.46 0% 0 0% 0 0% 0 0% 0%
20221220 4.56 4.58 4.4 4.42 -3.07% -0.67% 0% 22612 0.1005 21.63 4.45 0% 0 0% 0 0% 0 0% 0%
20221219 4.63 4.63 4.53 4.56 -1.51% 0% 0% 22236 0.1014 17.04 4.56 0% 0 0% 0 0% 0 0% 0%
20221216 4.71 4.76 4.62 4.63 -4.14% -1.07% 0% 47652 0.2231 25.93 4.68 0% 0 0% 0 0% 0 0% 0%
20221215 4.68 5 4.56 4.83 -7.12% 0% 0% 270794 1.3082 83.59 4.83 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