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. 833230
    4. 返回上一页 刷新
股票代码（例：bj833230）       196条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 8.45 8.55 8.45 8.49 0.35% -0.47% 0% 115 0.0009 23.42 8.53 0% 0 0% 0 0% 0 0% 0%
20230927 8.44 8.5 8.44 8.46 -0.35% -0.12% 0% 111 0.0009 20.95 8.47 0% 0 0% 0 0% 0 0% 0%
20230926 8.55 8.55 8.48 8.49 -0.24% 0.24% 0% 76 0.0006 11.46 8.47 0% 0 0% 0 0% 0 0% 0%
20230925 8.54 8.54 8.5 8.51 -0.58% 0% 0% 123 0.001 18.95 8.51 0% 0 0% 0 0% 0 0% 0%
20230922 8.5 8.56 8.5 8.56 0.71% 0.35% 0% 88 0.0007 13.9 8.53 0% 0 0% 0 0% 0 0% 0%
20230921 8.61 8.64 8.49 8.5 -1.28% -0.35% 0% 343 0.0029 54.59 8.53 0% 0 0% 0 0% 0 0% 0%
20230920 8.51 8.64 8.51 8.61 -0.69% 0.35% 0% 38 0.0003 5.24 8.58 0% 0 0% 0 0% 0 0% 0%
20230919 8.68 8.68 8.56 8.67 0.81% 1.05% 0% 178 0.0015 24.65 8.58 0% 0 0% 0 0% 0 0% 0%
20230918 8.61 8.65 8.6 8.6 0% -0.69% 0% 35 0.0003 4.46 8.66 0% 0 0% 0 0% 0 0% 0%
20230915 8.59 8.65 8.59 8.6 -0.23% -0.35% 0% 67 0.0005 5.75 8.63 0% 0 0% 0 0% 0 0% 0%
20230914 8.62 8.65 8.62 8.62 -0.35% -0.12% 0% 86 0.0007 7.71 8.63 0% 0 0% 0 0% 0 0% 0%
20230913 8.65 8.66 8.63 8.65 0.12% 1.17% 0% 42 0.0003 3.57 8.55 0% 0 0% 0 0% 0 0% 0%
20230912 8.62 8.73 8.62 8.64 -0.92% 0.47% 0% 68 0.0005 6.42 8.6 0% 0 0% 0 0% 0 0% 0%
20230911 8.61 8.72 8.61 8.72 0.93% 0.23% 0% 57 0.0004 4.91 8.7 0% 0 0% 0 0% 0 0% 0%
20230908 8.72 8.72 8.61 8.64 -0.92% -0.12% 0% 199 0.0017 19.58 8.65 0% 0 0% 0 0% 0 0% 0%
20230907 8.66 8.76 8.66 8.72 0.11% 0.35% 0% 181 0.0015 16.91 8.69 0% 0 0% 0 0% 0 0% 0%
20230906 8.77 8.77 8.69 8.71 -0.8% -0.23% 0% 240 0.002 22.64 8.73 0% 0 0% 0 0% 0 0% 0%
20230905 8.69 8.79 8.6 8.78 0.11% 0.8% 0% 445 0.0038 41.62 8.71 0% 0 0% 0 0% 0 0% 0%
20230904 8.6 8.83 8.6 8.77 2.33% -0.11% 0% 1243 0.0109 115.28 8.78 0% 0 0% 0 0% 0 0% 0%
20230901 8.56 8.57 8.54 8.57 -0.12% 0.35% 0% 290 0.0024 28 8.54 0% 0 0% 0 0% 0 0% 0%
20230831 8.56 8.58 8.5 8.58 -0.23% 0.12% 0% 139 0.0011 11.2 8.57 0% 0 0% 0 0% 0 0% 0%
20230830 8.58 8.69 8.57 8.6 -0.58% 0.58% 0% 107 0.0009 8.85 8.55 0% 0 0% 0 0% 0 0% 0%
20230829 8.52 8.66 8.52 8.65 -0.12% -0.12% 0% 95 0.0008 1.15 8.66 0% 0 0% 0 0% 0 0% 0%
20230828 8.87 8.87 8.51 8.66 1.05% 0.35% 0% 107 0.0009 1.31 8.63 0% 0 0% 0 0% 0 0% 0%
20230825 8.59 8.6 8.57 8.57 -0.46% 0% 0% 361 0.003 31.08 8.57 0% 0 0% 0 0% 0 0% 0%
20230824 8.62 8.62 8.59 8.61 -0.58% 0.23% 0% 247 0.0021 22.69 8.59 0% 0 0% 0 0% 0 0% 0%
20230823 8.62 8.66 8.62 8.66 -0.69% 0.12% 0% 48 0.0004 4.44 8.65 0% 0 0% 0 0% 0 0% 0%
20230822 8.63 8.76 8.6 8.72 1.04% 0.69% 0% 210 0.0018 20.34 8.66 0% 0 0% 0 0% 0 0% 0%
20230821 8.62 8.63 8.61 8.63 -0.35% 0% 0% 211 0.0018 22.7 8.63 0% 0 0% 0 0% 0 0% 0%
20230818 8.61 8.66 8.61 8.66 0% 0.35% 0% 65 0.0005 7.11 8.63 0% 0 0% 0 0% 0 0% 0%
20230817 8.62 8.71 8.62 8.66 0.46% 0% 0% 61 0.0005 8.25 8.66 0% 0 0% 0 0% 0 0% 0%
20230816 8.62 8.65 8.62 8.62 -0.12% 0% 0% 69 0.0005 8.46 8.62 0% 0 0% 0 0% 0 0% 0%
20230815 8.62 8.69 8.62 8.63 0.12% -0.12% 0% 227 0.0019 31.37 8.64 0% 0 0% 0 0% 0 0% 0%
20230814 8.61 8.62 8.61 8.62 -0.12% 0.12% 0% 36 0.0003 5.17 8.61 0% 0 0% 0 0% 0 0% 0%
20230811 8.7 8.7 8.61 8.63 -0.69% -0.35% 0% 177 0.0015 25.61 8.66 0% 0 0% 0 0% 0 0% 0%
20230810 8.66 8.69 8.63 8.69 -0.11% 0.35% 0% 201 0.0017 1.8 8.66 0% 0 0% 0 0% 0 0% 0%
20230809 8.61 8.7 8.61 8.7 0.35% 0.46% 0% 273 0.0023 2.35 8.66 0% 0 0% 0 0% 0 0% 0%
20230808 8.61 8.7 8.61 8.67 0.35% 0.35% 0% 126 0.001 18.17 8.64 0% 0 0% 0 0% 0 0% 0%
20230807 8.7 8.7 8.62 8.64 0.12% 0.12% 0% 347 0.0029 52.6 8.63 0% 0 0% 0 0% 0 0% 0%
20230804 8.68 8.75 8.63 8.63 -0.8% -0.35% 0% 1067 0.0092 146.97 8.66 0% 0 0% 0 0% 0 0% 0%
20230803 8.68 8.77 8.65 8.7 0.23% 0.23% 0% 277 0.0024 37.16 8.68 0% 0 0% 0 0% 0 0% 0%
20230802 8.89 8.89 8.62 8.68 -1.92% -0.46% 0% 597 0.0052 71.45 8.72 0% 0 0% 0 0% 0 0% 0%
20230801 8.84 8.88 8.78 8.85 0.11% 0.23% 0% 155 0.0013 18.34 8.83 0% 0 0% 0 0% 0 0% 0%
20230731 8.77 8.85 8.77 8.84 1.03% 0.34% 0% 138 0.0012 16.88 8.81 0% 0 0% 0 0% 0 0% 0%
20230728 8.7 8.85 8.7 8.75 -0.11% 0.34% 0% 401 0.0034 47.33 8.72 0% 0 0% 0 0% 0 0% 0%
20230727 8.75 8.78 8.74 8.76 -0.79% -0.11% 0% 248 0.0021 27.12 8.77 0% 0 0% 0 0% 0 0% 0%
20230726 8.92 8.92 8.83 8.83 -0.56% -0.11% 0% 275 0.0024 29.99 8.84 0% 0 0% 0 0% 0 0% 0%
20230725 8.75 8.88 8.7 8.88 0.91% 1.02% 0% 306 0.0026 29.45 8.79 0% 0 0% 0 0% 0 0% 0%
20230724 8.77 8.89 8.68 8.8 0% -0.11% 0% 1190 0.0104 110.84 8.81 0% 0 0% 0 0% 0 0% 0%
20230721 8.74 8.83 8.71 8.8 1.27% 0.11% 0% 1016 0.0089 92.18 8.79 0% 0 0% 0 0% 0 0% 0%
20230720 8.69 8.69 8.66 8.69 0.23% 0.12% 0% 146 0.0012 10.65 8.68 0% 0 0% 0 0% 0 0% 0%
20230719 8.7 8.7 8.66 8.67 -0.69% 0.12% 0% 279 0.0024 64.11 8.66 0% 0 0% 0 0% 0 0% 0%
20230718 8.77 8.77 8.67 8.73 0.46% 0.69% 0% 89 0.0007 17.62 8.67 0% 0 0% 0 0% 0 0% 0%
20230717 8.7 8.77 8.69 8.69 -1.03% -0.23% 0% 269 0.0023 55.86 8.71 0% 0 0% 0 0% 0 0% 0%
20230714 8.81 8.81 8.7 8.78 1.04% 0.23% 0% 1001 0.0087 209.09 8.76 0% 0 0% 0 0% 0 0% 0%
20230713 8.67 8.76 8.67 8.69 0.12% -0.34% 0% 272 0.0023 65.32 8.72 0% 0 0% 0 0% 0 0% 0%
20230712 8.66 8.86 8.65 8.68 0% -1.14% 0% 639 0.0056 3.94 8.78 0% 0 0% 0 0% 0 0% 0%
20230711 8.74 8.75 8.68 8.68 -0.8% 0% 0% 120 0.001 33.22 8.68 0% 0 0% 0 0% 0 0% 0%
20230710 8.85 8.85 8.62 8.75 -0.34% 0.23% 0% 244 0.0021 1.7 8.73 0% 0 0% 0 0% 0 0% 0%
20230707 8.66 8.79 8.66 8.78 0.69% 0.46% 0% 343 0.0029 2.43 8.74 0% 0 0% 0 0% 0 0% 0%
20230706 8.87 8.88 8.72 8.72 -0.8% -0.57% 0% 541 0.0047 111.5 8.77 0% 0 0% 0 0% 0 0% 0%
20230705 8.67 8.82 8.67 8.79 0.23% 0.23% 0% 463 0.004 3.9 8.77 0% 0 0% 0 0% 0 0% 0%
20230704 8.65 8.8 8.65 8.77 0.69% 0.46% 0% 166 0.0014 37.51 8.73 0% 0 0% 0 0% 0 0% 0%
20230703 8.63 8.82 8.63 8.71 -0.11% -0.23% 0% 223 0.0019 49.34 8.73 0% 0 0% 0 0% 0 0% 0%
20230630 8.75 8.75 8.67 8.72 0.35% 0.11% 0% 233 0.002 52.88 8.71 0% 0 0% 0 0% 0 0% 0%
20230629 8.63 8.69 8.63 8.69 0.12% 0.35% 0% 192 0.0016 41.48 8.66 0% 0 0% 0 0% 0 0% 0%
20230628 8.7 8.75 8.61 8.68 -0.23% 0% 0% 111 0.0009 22.88 8.68 0% 0 0% 0 0% 0 0% 0%
20230627 8.68 8.75 8.6 8.7 0% 0.58% 0% 393 0.0033 76.18 8.65 0% 0 0% 0 0% 0 0% 0%
20230626 8.89 8.89 8.7 8.7 -2.47% -0.46% 0% 1170 0.0102 237.46 8.74 0% 0 0% 0 0% 0 0% 0%
20230621 8.95 8.95 8.88 8.92 -0.34% 0% 0% 443 0.0039 108.65 8.92 0% 0 0% 0 0% 0 0% 0%
20230620 9 9 8.92 8.95 -0.56% 0% 0% 225 0.002 59.6 8.95 0% 0 0% 0 0% 0 0% 0%
20230619 9 9.09 8.99 9 -0.77% 0.22% 0% 173 0.0015 45.82 8.98 0% 0 0% 0 0% 0 0% 0%
20230616 9.08 9.09 9 9.07 0.67% 0% 0% 273 0.0024 72.53 9.07 0% 0 0% 0 0% 0 0% 0%
20230615 9 9.04 8.99 9.01 -0.11% 0.22% 0% 146 0.0013 42.08 8.99 0% 0 0% 0 0% 0 0% 0%
20230614 8.99 9.09 8.99 9.02 0% 0.11% 0% 273 0.0024 75.81 9.01 0% 0 0% 0 0% 0 0% 0%
20230613 9 9.02 9 9.02 0.11% 0.22% 0% 218 0.0019 62.91 9 0% 0 0% 0 0% 0 0% 0%
20230612 9 9.01 8.99 9.01 -0.22% 0.11% 0% 432 0.0038 133.5 9 0% 0 0% 0 0% 0 0% 0%
20230609 9.03 9.09 9.02 9.03 -0.22% 0.11% 0% 310 0.0027 105.91 9.02 0% 0 0% 0 0% 0 0% 0%
20230608 9.06 9.07 9.04 9.05 -0.11% 0% 0% 218 0.0019 79.34 9.05 0% 0 0% 0 0% 0 0% 0%
20230607 9.26 9.26 9.05 9.06 -0.22% -0.11% 0% 214 0.0019 86.48 9.07 0% 0 0% 0 0% 0 0% 0%
20230606 9.07 9.1 9.07 9.08 -0.44% -0.22% 0% 195 0.0017 66.4 9.1 0% 0 0% 0 0% 0 0% 0%
20230605 9.11 9.16 9.11 9.12 -0.11% 0% 0% 243 0.0022 69.76 9.12 0% 0 0% 0 0% 0 0% 0%
20230602 9.1 9.2 9.1 9.13 -0.33% 0.11% 0% 89 0.0008 24.83 9.12 0% 0 0% 0 0% 0 0% 0%
20230601 9.15 9.16 9.11 9.16 0% 0.44% 0% 159 0.0014 1.04 9.12 0% 0 0% 0 0% 0 0% 0%
20230531 9.13 9.16 9.1 9.16 0.44% 0.44% 0% 168 0.0015 1.16 9.12 0% 0 0% 0 0% 0 0% 0%
20230530 9.11 9.28 9.11 9.12 -0.98% -0.22% 0% 90 0.0008 22.38 9.14 0% 0 0% 0 0% 0 0% 0%
20230529 9.2 9.34 9.1 9.21 0.11% 0.99% 0% 269 0.0024 62.32 9.12 0% 0 0% 0 0% 0 0% 0%
20230526 9.16 9.23 9.16 9.2 0.22% 0.11% 0% 154 0.0014 34.6 9.19 0% 0 0% 0 0% 0 0% 0%
20230525 9.28 9.28 9.15 9.18 -0.11% 0% 0% 116 0.001 21.39 9.18 0% 0 0% 0 0% 0 0% 0%
20230524 9.26 9.26 9.13 9.19 -1.08% 0.11% 0% 507 0.0046 76.98 9.18 0% 0 0% 0 0% 0 0% 0%
20230523 9.2 9.34 9.19 9.29 1.98% 0.11% 0% 803 0.0074 114.3 9.28 0% 0 0% 0 0% 0 0% 0%
20230522 9.34 9.34 9.28 9.31 0.11% 0.22% 0% 268 0.0024 37.19 9.29 0% 0 0% 0 0% 0 0% 0%
20230519 9.27 9.33 9.2 9.3 0.32% 0.54% 0% 187 0.0017 26.06 9.25 0% 0 0% 0 0% 0 0% 0%
20230518 9.28 9.35 9.24 9.27 -0.11% 0% 0% 240 0.0022 32.12 9.27 0% 0 0% 0 0% 0 0% 0%
20230517 9.22 9.3 9.22 9.28 -0.11% 0.11% 0% 249 0.0023 33.2 9.27 0% 0 0% 0 0% 0 0% 0%
20230516 9.25 9.31 9.25 9.29 0.32% 0.22% 0% 348 0.0032 42.93 9.27 0% 0 0% 0 0% 0 0% 0%
20230515 9.21 9.4 9.2 9.26 0.11% 0.43% 0% 361 0.0033 39.82 9.22 0% 0 0% 0 0% 0 0% 0%
20230510 9.76 9.76 9.42 9.43 -0.84% -0.84% 0% 150 0.0014 0.73 9.51 0% 0 0% 0 0% 0 0% 0%
20230509 9.55 9.68 9.5 9.51 -2.06% -0.42% 0% 373 0.0035 40.6 9.55 0% 0 0% 0 0% 0 0% 0%
20230508 9.42 9.78 9.29 9.71 3.08% 1.89% 0% 713 0.0067 89.27 9.53 0% 0 0% 0 0% 0 0% 0%
20230505 9.43 9.43 9.31 9.42 0.75% 0.75% 0% 581 0.0054 78.59 9.35 0% 0 0% 0 0% 0 0% 0%
20230504 9.39 9.48 9.31 9.35 -0.43% 0.21% 0% 253 0.0023 35.1 9.33 0% 0 0% 0 0% 0 0% 0%
20230428 9.31 9.45 9.3 9.39 0.11% 0.21% 0% 394 0.0036 55.09 9.37 0% 0 0% 0 0% 0 0% 0%
20230427 9.31 9.48 9.31 9.38 -0.95% 0% 0% 228 0.0021 31.55 9.38 0% 0 0% 0 0% 0 0% 0%
20230426 9.5 9.5 9.45 9.47 -0.84% 0.11% 0% 622 0.0058 83.89 9.46 0% 0 0% 0 0% 0 0% 0%
20230425 9.7 9.7 9.53 9.55 -1.55% -0.1% 0% 1004 0.0096 146.48 9.56 0% 0 0% 0 0% 0 0% 0%
20230424 9.92 9.92 9.51 9.7 -2.22% -0.82% 0% 710 0.0069 107.87 9.78 0% 0 0% 0 0% 0 0% 0%
20230421 9.96 9.98 9.9 9.92 -0.8% 0% 0% 430 0.0042 69.33 9.92 0% 0 0% 0 0% 0 0% 0%
20230420 10.01 10.01 9.95 10 -0.5% 0.1% 0% 240 0.0023 39.17 9.99 0% 0 0% 0 0% 0 0% 0%
20230419 9.96 10.11 9.96 10.05 0.8% 0.3% 0% 372 0.0037 63.08 10.02 0% 0 0% 0 0% 0 0% 0%
20230418 9.98 9.98 9.96 9.97 -0.1% 0.1% 0% 340 0.0033 52.7 9.96 0% 0 0% 0 0% 0 0% 0%
20230417 9.97 10 9.97 9.98 -0.1% -0.2% 0% 228 0.0022 30.17 10 0% 0 0% 0 0% 0 0% 0%
20230414 10.01 10.04 9.99 9.99 -0.1% 0% 0% 503 0.005 63.19 9.99 0% 0 0% 0 0% 0 0% 0%
20230413 10 10.02 9.99 10 -0.1% -0.1% 0% 422 0.0042 52.82 10.01 0% 0 0% 0 0% 0 0% 0%
20230412 10.01 10.08 10 10.01 -0.5% 0% 0% 294 0.0029 37.31 10.01 0% 0 0% 0 0% 0 0% 0%
20230411 10.01 10.07 9.99 10.06 0.3% 0.5% 0% 898 0.0089 115.97 10.01 0% 0 0% 0 0% 0 0% 0%
20230410 10.02 10.09 10 10.03 -0.1% 0% 0% 357 0.0035 49.95 10.03 0% 0 0% 0 0% 0 0% 0%
20230407 10.03 10.12 10.02 10.04 -0.3% -0.3% 0% 238 0.0023 33.03 10.07 0% 0 0% 0 0% 0 0% 0%
20230406 10.27 10.27 10.05 10.07 -0.4% -0.2% 0% 264 0.0026 36.17 10.09 0% 0 0% 0 0% 0 0% 0%
20230404 10.26 10.27 10.09 10.11 -1.46% -0.1% 0% 413 0.0041 54.6 10.12 0% 0 0% 0 0% 0 0% 0%
20230403 10 10.37 9.99 10.26 2.4% 1.28% 0% 1252 0.0126 165.04 10.13 0% 0 0% 0 0% 0 0% 0%
20230331 10.1 10.1 9.99 10.02 0.2% 0.2% 0% 475 0.0047 69.39 10 0% 0 0% 0 0% 0 0% 0%
20230330 10.02 10.03 10 10 -0.1% -0.2% 0% 520 0.0052 81.53 10.02 0% 0 0% 0 0% 0 0% 0%
20230329 10.02 10.05 10.01 10.01 -0.1% 0% 0% 389 0.0038 60.98 10.01 0% 0 0% 0 0% 0 0% 0%
20230328 10.02 10.04 10.01 10.02 0% 0% 0% 231 0.0023 36.88 10.02 0% 0 0% 0 0% 0 0% 0%
20230327 10.02 10.07 10.01 10.02 -0.1% -0.3% 0% 305 0.003 47.65 10.05 0% 0 0% 0 0% 0 0% 0%
20230324 10.05 10.08 10.03 10.03 0% -0.4% 0% 356 0.0035 54.68 10.07 0% 0 0% 0 0% 0 0% 0%
20230323 10.06 10.08 10 10.03 -0.3% 0% 0% 559 0.0056 3.29 10.03 0% 0 0% 0 0% 0 0% 0%
20230322 10.15 10.15 10.04 10.06 -0.69% -0.49% 0% 331 0.0033 54.4 10.11 0% 0 0% 0 0% 0 0% 0%
20230321 10.04 10.13 10 10.13 0.6% 1% 0% 778 0.0078 134.67 10.03 0% 0 0% 0 0% 0 0% 0%
20230320 10.1 10.11 10.06 10.07 -0.4% -0.1% 0% 411 0.0041 74.79 10.08 0% 0 0% 0 0% 0 0% 0%
20230317 10.13 10.17 10.1 10.11 -0.1% -0.2% 0% 403 0.004 72.82 10.13 0% 0 0% 0 0% 0 0% 0%
20230316 10.21 10.21 10.1 10.12 -0.98% -0.2% 0% 450 0.0045 73.3 10.14 0% 0 0% 0 0% 0 0% 0%
20230315 10.2 10.35 10.2 10.22 0.2% -0.1% 0% 298 0.003 46.97 10.23 0% 0 0% 0 0% 0 0% 0%
20230314 10.25 10.26 10.19 10.2 -0.49% -0.1% 0% 256 0.0026 37.09 10.21 0% 0 0% 0 0% 0 0% 0%
20230313 10.25 10.27 10.23 10.25 -0.19% 0.1% 0% 379 0.0038 51.96 10.24 0% 0 0% 0 0% 0 0% 0%
20230310 10.32 10.32 10.27 10.27 -0.58% -0.29% 0% 363 0.0037 48.66 10.3 0% 0 0% 0 0% 0 0% 0%
20230309 10.35 10.35 10.31 10.33 0.1% 0.19% 0% 253 0.0026 33.32 10.31 0% 0 0% 0 0% 0 0% 0%
20230308 10.31 10.32 10.29 10.32 0.19% 0.1% 0% 265 0.0027 31.27 10.31 0% 0 0% 0 0% 0 0% 0%
20230307 10.33 10.39 10.3 10.3 -0.19% -0.1% 0% 229 0.0023 24.67 10.31 0% 0 0% 0 0% 0 0% 0%
20230306 10.35 10.37 10.32 10.32 -0.1% -0.19% 0% 401 0.0041 43.39 10.34 0% 0 0% 0 0% 0 0% 0%
20230303 10.31 10.37 10.31 10.33 -0.19% -0.19% 0% 385 0.0039 40.43 10.35 0% 0 0% 0 0% 0 0% 0%
20230302 10.4 10.42 10.33 10.35 -0.38% -0.29% 0% 492 0.0051 55.35 10.38 0% 0 0% 0 0% 0 0% 0%
20230301 10.38 10.46 10.38 10.39 0.19% -0.29% 0% 820 0.0085 88.04 10.42 0% 0 0% 0 0% 0 0% 0%
20230228 10.32 10.42 10.3 10.37 0.48% 0.39% 0% 509 0.0052 52.95 10.33 0% 0 0% 0 0% 0 0% 0%
20230227 10.3 10.42 10.3 10.32 0% -0.39% 0% 459 0.0047 46.48 10.36 0% 0 0% 0 0% 0 0% 0%
20230224 10.32 10.34 10.3 10.32 -0.19% 0% 0% 527 0.0054 52.97 10.32 0% 0 0% 0 0% 0 0% 0%
20230223 10.4 10.4 10.34 10.34 -0.67% -0.19% 0% 983 0.0101 97.67 10.36 0% 0 0% 0 0% 0 0% 0%
20230222 10.4 10.43 10.4 10.41 -0.19% 0% 0% 842 0.0087 86.29 10.41 0% 0 0% 0 0% 0 0% 0%
20230221 10.42 10.46 10.41 10.43 -0.29% 0% 0% 366 0.0038 36.43 10.43 0% 0 0% 0 0% 0 0% 0%
20230220 10.48 10.48 10.43 10.46 -0.1% 0.19% 0% 538 0.0056 54.53 10.44 0% 0 0% 0 0% 0 0% 0%
20230217 10.49 10.5 10.45 10.47 -0.19% 0% 0% 552 0.0057 56.03 10.47 0% 0 0% 0 0% 0 0% 0%
20230216 10.49 10.56 10.48 10.49 -0.19% -0.29% 0% 877 0.0092 84.5 10.52 0% 0 0% 0 0% 0 0% 0%
20230215 10.51 10.59 10.49 10.51 -0.19% -0.1% 0% 999 0.0105 83.17 10.52 0% 0 0% 0 0% 0 0% 0%
20230214 10.55 10.57 10.51 10.53 -0.28% 0% 0% 686 0.0072 48.22 10.53 0% 0 0% 0 0% 0 0% 0%
20230213 10.55 10.59 10.53 10.56 0.09% -0.19% 0% 595 0.0062 28.97 10.58 0% 0 0% 0 0% 0 0% 0%
20230210 10.48 10.61 10.47 10.55 0.38% 0.29% 0% 689 0.0072 32.99 10.52 0% 0 0% 0 0% 0 0% 0%
20230209 10.5 10.55 10.46 10.51 -0.19% 0.1% 0% 691 0.0072 33.12 10.5 0% 0 0% 0 0% 0 0% 0%
20230208 10.59 10.59 10.48 10.53 -0.38% 0.1% 0% 1187 0.0124 56 10.52 0% 0 0% 0 0% 0 0% 0%
20230207 10.55 10.6 10.54 10.57 0.19% 0.19% 0% 463 0.0048 22.5 10.55 0% 0 0% 0 0% 0 0% 0%
20230206 10.5 10.67 10.5 10.55 -0.57% -0.19% 0% 537 0.0056 26.21 10.57 0% 0 0% 0 0% 0 0% 0%
20230203 10.61 10.61 10.48 10.61 -0.09% 0.76% 0% 1122 0.0118 54.96 10.53 0% 0 0% 0 0% 0 0% 0%
20230202 10.79 10.8 10.59 10.62 -1.67% -0.47% 0% 2345 0.025 120.47 10.67 0% 0 0% 0 0% 0 0% 0%
20230201 10.83 10.83 10.69 10.8 0.28% 0.28% 0% 2408 0.0259 139.61 10.77 0% 0 0% 0 0% 0 0% 0%
20230131 10.27 10.81 10.27 10.77 4.77% 1.89% 0% 5778 0.061 362.14 10.57 0% 0 0% 0 0% 0 0% 0%
20230130 10.37 10.37 10.25 10.28 0.1% -0.1% 0% 1078 0.011 104.24 10.29 0% 0 0% 0 0% 0 0% 0%
20230120 10.18 10.28 10.18 10.27 0.69% 0.39% 0% 617 0.0063 61.37 10.23 0% 0 0% 0 0% 0 0% 0%
20230119 10.13 10.21 10.13 10.2 0.59% 0.2% 0% 1187 0.012 3.22 10.18 0% 0 0% 0 0% 0 0% 0%
20230118 10.14 10.16 10.13 10.14 0% -0.1% 0% 510 0.0051 51.48 10.15 0% 0 0% 0 0% 0 0% 0%
20230117 10.29 10.29 10.13 10.14 -0.29% 0% 0% 562 0.0057 54.57 10.14 0% 0 0% 0 0% 0 0% 0%
20230116 10.12 10.22 10.12 10.17 0.3% 0% 0% 715 0.0072 64.38 10.17 0% 0 0% 0 0% 0 0% 0%
20230113 10.12 10.28 10.11 10.14 -0.29% 0% 0% 605 0.0061 55.12 10.14 0% 0 0% 0 0% 0 0% 0%
20230112 10.33 10.33 10.16 10.17 0.49% -0.2% 0% 499 0.005 43.16 10.19 0% 0 0% 0 0% 0 0% 0%
20230111 10.17 10.23 10.09 10.12 -0.88% -0.3% 0% 896 0.009 78.08 10.15 0% 0 0% 0 0% 0 0% 0%
20230110 10.31 10.32 10.12 10.21 -0.87% -0.49% 0% 983 0.01 94.17 10.26 0% 0 0% 0 0% 0 0% 0%
20230109 10.28 10.43 10.28 10.3 -0.19% -0.48% 0% 568 0.0058 46.45 10.35 0% 0 0% 0 0% 0 0% 0%
20230106 10.51 10.52 10.3 10.32 -0.1% 0% 0% 369 0.0038 29.64 10.32 0% 0 0% 0 0% 0 0% 0%
20230105 10.23 10.41 10.23 10.33 -0.39% 0.19% 0% 892 0.0091 63.46 10.31 0% 0 0% 0 0% 0 0% 0%
20230104 10.22 10.41 10.22 10.37 0.68% 0% 0% 773 0.008 55.08 10.37 0% 0 0% 0 0% 0 0% 0%
20230103 10.05 10.33 10.05 10.3 1.68% 0.59% 0% 1025 0.0104 62.52 10.24 0% 0 0% 0 0% 0 0% 0%
20221230 10.17 10.17 10.06 10.13 0.5% 0.4% 0% 347 0.0035 1.31 10.09 0% 0 0% 0 0% 0 0% 0%
20221229 10.25 10.25 10.02 10.08 -0.3% 0.1% 0% 1062 0.0106 39.16 10.07 0% 0 0% 0 0% 0 0% 0%
20221228 10.11 10.14 10.06 10.11 -0.3% 0% 0% 493 0.0049 11.62 10.11 0% 0 0% 0 0% 0 0% 0%
20221227 10.1 10.23 10.08 10.14 0.8% 0.3% 0% 689 0.0069 12.83 10.11 0% 0 0% 0 0% 0 0% 0%
20221226 10.22 10.25 10.05 10.06 -2.24% -0.49% 0% 2529 0.0255 36.96 10.11 0% 0 0% 0 0% 0 0% 0%
20221223 10.2 10.39 10.2 10.29 0.1% -0.19% 0% 799 0.0082 9.7 10.31 0% 0 0% 0 0% 0 0% 0%
20221222 10.75 10.75 10.26 10.28 -2.84% -1.72% 0% 1530 0.0159 10.58 10.46 0% 0 0% 0 0% 0 0% 0%
20221221 10.58 10.8 10.51 10.58 -0.19% 0% 0% 914 0.0096 5.6 10.58 0% 0 0% 0 0% 0 0% 0%
20221220 10.8 10.8 10.58 10.6 -1.76% -0.09% 0% 2165 0.0229 11.3 10.61 0% 0 0% 0 0% 0 0% 0%
20221219 11.34 11.34 10.69 10.79 -4.93% -0.55% 0% 4137 0.0448 18.14 10.85 0% 0 0% 0 0% 0 0% 0%
20221216 11.18 11.71 11.18 11.35 1.07% -1.22% 0% 4151 0.0476 14.65 11.49 0% 0 0% 0 0% 0 0% 0%
20221215 11.24 11.38 11.22 11.23 -0.8% -0.35% 0% 2905 0.0327 6.27 11.27 0% 0 0% 0 0% 0 0% 0%
20221214 11.66 11.95 11.2 11.32 -4.63% -0.53% 0% 8547 0.0972 6.37 11.38 0% 0 0% 0 0% 0 0% 0%
20221213 11.49 12.34 11.42 11.87 2.5% -0.75% 0% 11179 0.1336 43.33 11.96 0% 0 0% 0 0% 0 0% 0%
20221212 11.6 11.79 11.36 11.58 -4.46% -0.09% 0% 13061 0.1514 38.23 11.59 0% 0 0% 0 0% 0 0% 0%
20221209 11.87 12.8 11.28 12.12 -5.31% 0.08% 0% 51766 0.6269 97.89 12.11 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