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. 833429
    4. 返回上一页 刷新
股票代码（例：bj833429）       192条   (进入股票专站) 股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 7.26 7.33 7.2 7.33 0.55% 1.1% 0% 1483 0.0107 55.16 7.25 0% 0 0% 0 0% 0 0% 0%
20230927 7.42 7.49 7.2 7.29 -1.62% 0.28% 0% 4225 0.0307 131.58 7.27 0% 0 0% 0 0% 0 0% 0%
20230926 7.33 7.46 7.28 7.41 0.27% 0.54% 0% 1351 0.0099 39.09 7.37 0% 0 0% 0 0% 0 0% 0%
20230925 7.38 7.42 7.31 7.39 -0.14% 0.27% 0% 578 0.0042 13.3 7.37 0% 0 0% 0 0% 0 0% 0%
20230922 7.35 7.4 7.32 7.4 0.82% 0.54% 0% 1950 0.0143 40.99 7.36 0% 0 0% 0 0% 0 0% 0%
20230921 7.47 7.47 7.32 7.34 -1.08% -0.54% 0% 1548 0.0114 27.44 7.38 0% 0 0% 0 0% 0 0% 0%
20230920 7.43 7.55 7.38 7.42 -0.67% -0.54% 0% 3604 0.0268 47.35 7.46 0% 0 0% 0 0% 0 0% 0%
20230919 7.48 7.54 7.43 7.47 -0.53% -0.13% 0% 1752 0.0131 21.08 7.48 0% 0 0% 0 0% 0 0% 0%
20230918 7.63 7.69 7.48 7.51 -2.47% -0.53% 0% 5089 0.0384 56.09 7.55 0% 0 0% 0 0% 0 0% 0%
20230915 7.69 7.79 7.62 7.7 -0.26% 0% 0% 3910 0.0301 36.27 7.7 0% 0 0% 0 0% 0 0% 0%
20230914 7.88 7.88 7.7 7.72 -1.66% -0.26% 0% 6507 0.0503 58.56 7.74 0% 0 0% 0 0% 0 0% 0%
20230913 7.97 8 7.8 7.85 -1.88% -0.38% 0% 6430 0.0506 61.42 7.88 0% 0 0% 0 0% 0 0% 0%
20230912 7.68 8.23 7.68 8 4.17% -0.37% 0% 8986 0.0721 88.73 8.03 0% 0 0% 0 0% 0 0% 0%
20230911 7.63 7.75 7.55 7.68 -0.52% 0.39% 0% 4814 0.0368 49.23 7.65 0% 0 0% 0 0% 0 0% 0%
20230908 8.02 8.06 7.69 7.72 -4.1% -1.53% 0% 10250 0.0803 111.09 7.84 0% 0 0% 0 0% 0 0% 0%
20230907 7.78 8.43 7.78 8.05 2.81% -1.35% 0% 19772 0.1612 250.05 8.16 0% 0 0% 0 0% 0 0% 0%
20230906 7.66 7.98 7.54 7.83 3.85% 1.16% 0% 10456 0.0809 166.22 7.74 0% 0 0% 0 0% 0 0% 0%
20230905 7.59 7.81 7.44 7.54 -2.2% -1.05% 0% 9798 0.0746 181.68 7.62 0% 0 0% 0 0% 0 0% 0%
20230904 7.4 7.88 7.4 7.71 8.44% 0.65% 0% 23577 0.1805 535.25 7.66 0% 0 0% 0 0% 0 0% 0%
20230901 6.86 7.28 6.85 7.11 4.1% 0.57% 0% 8315 0.0587 373.13 7.07 0% 0 0% 0 0% 0 0% 0%
20230831 6.81 6.84 6.7 6.83 0.15% 0.89% 0% 2217 0.015 150.46 6.77 0% 0 0% 0 0% 0 0% 0%
20230830 6.68 6.85 6.62 6.82 6.4% 0.74% 0% 5779 0.0391 453.1 6.77 0% 0 0% 0 0% 0 0% 0%
20230829 6.29 6.43 6.29 6.41 1.91% 0.94% 0% 1057 0.0067 1.19 6.35 0% 0 0% 0 0% 0 0% 0%
20230828 6.55 6.55 6.26 6.29 -0.79% -1.41% 0% 1800 0.0114 2.28 6.38 0% 0 0% 0 0% 0 0% 0%
20230825 6.33 6.39 6.32 6.34 -0.78% -0.31% 0% 358 0.0022 58.3 6.36 0% 0 0% 0 0% 0 0% 0%
20230824 6.4 6.44 6.31 6.39 -0.16% 0.47% 0% 615 0.0039 83.28 6.36 0% 0 0% 0 0% 0 0% 0%
20230823 6.55 6.55 6.4 6.4 -2.29% -0.62% 0% 882 0.0056 122.08 6.44 0% 0 0% 0 0% 0 0% 0%
20230822 6.52 6.63 6.5 6.55 -0.3% 0.46% 0% 342 0.0022 52.72 6.52 0% 0 0% 0 0% 0 0% 0%
20230821 6.53 6.63 6.5 6.57 -0.15% 0.46% 0% 613 0.004 95.27 6.54 0% 0 0% 0 0% 0 0% 0%
20230818 6.67 6.67 6.56 6.58 -1.05% -0.45% 0% 206 0.0013 28.31 6.61 0% 0 0% 0 0% 0 0% 0%
20230817 6.61 6.67 6.55 6.65 -0.3% 0.76% 0% 286 0.0018 31.82 6.6 0% 0 0% 0 0% 0 0% 0%
20230816 6.73 6.73 6.6 6.67 -0.89% 0.3% 0% 655 0.0043 53.2 6.65 0% 0 0% 0 0% 0 0% 0%
20230815 6.79 6.85 6.73 6.73 -1.61% -0.59% 0% 601 0.004 49.87 6.77 0% 0 0% 0 0% 0 0% 0%
20230814 6.81 6.84 6.8 6.84 -0.15% 0.44% 0% 192 0.0013 16.03 6.81 0% 0 0% 0 0% 0 0% 0%
20230811 6.91 6.91 6.8 6.85 -1.15% 0.15% 0% 1623 0.011 125.03 6.84 0% 0 0% 0 0% 0 0% 0%
20230810 6.92 6.96 6.9 6.93 0% -0.14% 0% 417 0.0028 1.22 6.94 0% 0 0% 0 0% 0 0% 0%
20230809 6.93 6.94 6.91 6.93 -0.57% 0.14% 0% 163 0.0011 0.47 6.92 0% 0 0% 0 0% 0 0% 0%
20230808 6.92 7 6.91 6.97 -0.57% 0.29% 0% 298 0.002 18.91 6.95 0% 0 0% 0 0% 0 0% 0%
20230807 7.14 7.14 6.92 7.01 0.14% 0% 0% 615 0.0043 38.01 7.01 0% 0 0% 0 0% 0 0% 0%
20230804 7.09 7.09 6.92 7 0% 0.57% 0% 1429 0.0099 91.28 6.96 0% 0 0% 0 0% 0 0% 0%
20230803 6.85 7.21 6.85 7 1.74% -0.57% 0% 3590 0.0252 240.81 7.04 0% 0 0% 0 0% 0 0% 0%
20230802 6.89 6.89 6.84 6.88 -0.29% 0.15% 0% 308 0.0021 24.53 6.87 0% 0 0% 0 0% 0 0% 0%
20230801 6.86 6.9 6.85 6.9 -0.29% 0.29% 0% 556 0.0038 41.96 6.88 0% 0 0% 0 0% 0 0% 0%
20230731 6.88 6.92 6.81 6.92 0.58% 0.73% 0% 1005 0.0069 73.68 6.87 0% 0 0% 0 0% 0 0% 0%
20230728 6.85 6.91 6.85 6.88 -0.43% 0.15% 0% 491 0.0033 37.2 6.87 0% 0 0% 0 0% 0 0% 0%
20230727 6.92 6.94 6.9 6.91 -0.58% -0.14% 0% 453 0.0031 35.63 6.92 0% 0 0% 0 0% 0 0% 0%
20230726 6.89 6.96 6.87 6.95 1.46% 0.29% 0% 1331 0.0092 103.1 6.93 0% 0 0% 0 0% 0 0% 0%
20230725 6.94 6.94 6.8 6.85 -0.58% 0.15% 0% 1160 0.0079 93.58 6.84 0% 0 0% 0 0% 0 0% 0%
20230724 6.82 6.91 6.81 6.89 0.44% 0.29% 0% 349 0.0023 27.36 6.87 0% 0 0% 0 0% 0 0% 0%
20230721 6.9 6.94 6.85 6.86 -0.29% -0.58% 0% 1049 0.0072 80.1 6.9 0% 0 0% 0 0% 0 0% 0%
20230720 6.82 6.91 6.82 6.88 -0.15% -0.15% 0% 841 0.0057 61.93 6.89 0% 0 0% 0 0% 0 0% 0%
20230719 6.89 6.9 6.8 6.89 0.15% 0.58% 0% 1116 0.0076 75.57 6.85 0% 0 0% 0 0% 0 0% 0%
20230718 6.82 6.9 6.73 6.88 0.58% 0.44% 0% 1138 0.0077 72.67 6.85 0% 0 0% 0 0% 0 0% 0%
20230717 6.8 6.84 6.79 6.84 -0.58% 0.59% 0% 501 0.0034 32.16 6.8 0% 0 0% 0 0% 0 0% 0%
20230714 6.91 6.91 6.83 6.88 0.29% 0.44% 0% 652 0.0044 40.81 6.85 0% 0 0% 0 0% 0 0% 0%
20230713 6.81 6.94 6.81 6.86 -0.87% -0.15% 0% 1408 0.0096 85.31 6.87 0% 0 0% 0 0% 0 0% 0%
20230712 6.85 6.96 6.8 6.92 1.02% 0.14% 0% 1876 0.0129 1.98 6.91 0% 0 0% 0 0% 0 0% 0%
20230711 6.89 6.89 6.8 6.85 -0.44% 0.15% 0% 1275 0.0087 74.88 6.84 0% 0 0% 0 0% 0 0% 0%
20230710 6.91 6.92 6.8 6.88 -0.29% 0.15% 0% 907 0.0062 0.89 6.87 0% 0 0% 0 0% 0 0% 0%
20230707 6.84 6.91 6.77 6.9 0.44% 0.58% 0% 1187 0.0081 1.09 6.86 0% 0 0% 0 0% 0 0% 0%
20230706 6.79 6.88 6.74 6.87 1.18% 0.73% 0% 1736 0.0118 86.87 6.82 0% 0 0% 0 0% 0 0% 0%
20230705 6.74 6.82 6.72 6.79 0.74% 0.3% 0% 1667 0.0112 1.35 6.77 0% 0 0% 0 0% 0 0% 0%
20230704 6.71 6.74 6.61 6.74 0.3% 0.45% 0% 1109 0.0074 58.28 6.71 0% 0 0% 0 0% 0 0% 0%
20230703 6.62 6.73 6.61 6.72 1.05% 0.6% 0% 724 0.0048 37.58 6.68 0% 0 0% 0 0% 0 0% 0%
20230630 6.52 6.66 6.5 6.65 1.68% 1.06% 0% 1271 0.0083 64.89 6.58 0% 0 0% 0 0% 0 0% 0%
20230629 6.38 6.55 6.38 6.54 2.51% 0.93% 0% 682 0.0044 35.73 6.48 0% 0 0% 0 0% 0 0% 0%
20230628 6.54 6.54 6.3 6.38 -2% 0.16% 0% 3244 0.0206 164.95 6.37 0% 0 0% 0 0% 0 0% 0%
20230627 6.65 6.65 6.5 6.51 -2.4% -0.61% 0% 4280 0.028 253.03 6.55 0% 0 0% 0 0% 0 0% 0%
20230626 6.61 6.69 6.52 6.67 0.45% 0.45% 0% 1194 0.0079 83.81 6.64 0% 0 0% 0 0% 0 0% 0%
20230621 6.6 6.64 6.58 6.64 1.07% 0.45% 0% 935 0.0061 64.76 6.61 0% 0 0% 0 0% 0 0% 0%
20230620 6.72 6.72 6.56 6.57 -1.5% -0.3% 0% 1464 0.0096 102.9 6.59 0% 0 0% 0 0% 0 0% 0%
20230619 6.67 6.75 6.64 6.67 -0.3% 0% 0% 1278 0.0085 91.35 6.67 0% 0 0% 0 0% 0 0% 0%
20230616 6.78 6.78 6.66 6.69 -0.15% -0.15% 0% 1169 0.0078 83.93 6.7 0% 0 0% 0 0% 0 0% 0%
20230615 6.89 6.93 6.86 6.9 0.29% 0.15% 0% 651 0.0044 45.63 6.89 0% 0 0% 0 0% 0 0% 0%
20230614 6.9 6.9 6.86 6.88 -0.29% -0.15% 0% 574 0.0039 30.86 6.89 0% 0 0% 0 0% 0 0% 0%
20230613 6.84 6.93 6.84 6.9 0% 0% 0% 1005 0.0069 46.98 6.9 0% 0 0% 0 0% 0 0% 0%
20230612 6.96 6.96 6.86 6.9 -0.86% 0.15% 0% 861 0.0059 39.07 6.89 0% 0 0% 0 0% 0 0% 0%
20230609 7 7.01 6.89 6.96 -0.57% 0.43% 0% 1304 0.009 56.65 6.93 0% 0 0% 0 0% 0 0% 0%
20230608 7.03 7.04 6.97 7 -0.28% 0.29% 0% 556 0.0038 24.84 6.98 0% 0 0% 0 0% 0 0% 0%
20230607 7.09 7.09 6.99 7.02 -1.27% 0.14% 0% 738 0.0051 33.55 7.01 0% 0 0% 0 0% 0 0% 0%
20230606 7.14 7.17 7.03 7.11 -0.28% 0.28% 0% 1252 0.0088 57.18 7.09 0% 0 0% 0 0% 0 0% 0%
20230605 7.07 7.13 7.05 7.13 0.99% 0.71% 0% 1067 0.0075 46.73 7.08 0% 0 0% 0 0% 0 0% 0%
20230602 7.06 7.12 7.03 7.06 0.57% -0.14% 0% 1315 0.0092 56.35 7.07 0% 0 0% 0 0% 0 0% 0%
20230601 7.18 7.18 6.97 7.02 -1.96% -0.14% 0% 4658 0.0327 4.13 7.03 0% 0 0% 0 0% 0 0% 0%
20230531 7.28 7.28 7.1 7.16 -2.19% -0.28% 0% 2845 0.0204 2.78 7.18 0% 0 0% 0 0% 0 0% 0%
20230530 7.4 7.41 7.28 7.32 -1.21% -0.14% 0% 1152 0.0084 63.84 7.33 0% 0 0% 0 0% 0 0% 0%
20230529 7.5 7.51 7.4 7.41 -1.59% -0.27% 0% 1755 0.013 95.53 7.43 0% 0 0% 0 0% 0 0% 0%
20230526 7.56 7.56 7.45 7.53 0% 0.53% 0% 609 0.0045 34.26 7.49 0% 0 0% 0 0% 0 0% 0%
20230525 7.61 7.64 7.5 7.53 -1.31% -0.53% 0% 881 0.0066 45.42 7.57 0% 0 0% 0 0% 0 0% 0%
20230524 7.68 7.71 7.6 7.63 0.13% -0.13% 0% 617 0.0047 24.64 7.64 0% 0 0% 0 0% 0 0% 0%
20230523 7.65 7.65 7.59 7.62 -0.39% 0% 0% 1591 0.0121 49.16 7.62 0% 0 0% 0 0% 0 0% 0%
20230522 7.62 7.67 7.6 7.65 -0.26% 0.26% 0% 1175 0.0089 32.55 7.63 0% 0 0% 0 0% 0 0% 0%
20230519 7.56 7.69 7.56 7.67 1.05% 0.13% 0% 1276 0.0097 33.64 7.66 0% 0 0% 0 0% 0 0% 0%
20230518 7.64 7.69 7.57 7.59 -0.91% -0.26% 0% 482 0.0036 12.07 7.61 0% 0 0% 0 0% 0 0% 0%
20230517 7.68 7.74 7.57 7.66 -0.26% -0.13% 0% 1879 0.0144 41.95 7.67 0% 0 0% 0 0% 0 0% 0%
20230516 7.7 7.72 7.63 7.68 -0.26% 0% 0% 1558 0.0119 34.63 7.68 0% 0 0% 0 0% 0 0% 0%
20230515 7.7 7.75 7.66 7.7 -0.9% 0% 0% 946 0.0072 19.65 7.7 0% 0 0% 0 0% 0 0% 0%
20230510 7.88 7.88 7.71 7.76 -1.27% -0.13% 0% 1326 0.0103 10.47 7.77 0% 0 0% 0 0% 0 0% 0%
20230509 7.9 8.01 7.77 7.86 0% -0.51% 0% 5229 0.0413 102.3 7.9 0% 0 0% 0 0% 0 0% 0%
20230508 7.73 7.89 7.68 7.86 1.68% 0.64% 0% 4645 0.0362 94.67 7.81 0% 0 0% 0 0% 0 0% 0%
20230505 7.64 7.86 7.56 7.73 2.11% 0.39% 0% 3604 0.0277 82.63 7.7 0% 0 0% 0 0% 0 0% 0%
20230504 7.66 7.66 7.54 7.57 -0.13% -0.26% 0% 2195 0.0166 55.5 7.59 0% 0 0% 0 0% 0 0% 0%
20230428 7.74 7.74 7.54 7.58 -0.92% -0.39% 0% 2107 0.016 55.49 7.61 0% 0 0% 0 0% 0 0% 0%
20230427 7.68 7.7 7.51 7.65 1.19% 0.53% 0% 5953 0.0452 150.26 7.61 0% 0 0% 0 0% 0 0% 0%
20230426 7.5 7.65 7.5 7.56 -0.92% -0.4% 0% 1187 0.009 61.47 7.59 0% 0 0% 0 0% 0 0% 0%
20230425 7.76 7.76 7.46 7.63 -0.78% -0.13% 0% 3982 0.0304 197.06 7.64 0% 0 0% 0 0% 0 0% 0%
20230424 7.65 7.71 7.53 7.69 1.05% 0.52% 0% 3491 0.0266 207.98 7.65 0% 0 0% 0 0% 0 0% 0%
20230421 7.62 7.64 7.55 7.61 0.93% 0.26% 0% 2685 0.0203 190.27 7.59 0% 0 0% 0 0% 0 0% 0%
20230420 7.6 7.65 7.5 7.54 0.27% -0.53% 0% 2634 0.0199 223.19 7.58 0% 0 0% 0 0% 0 0% 0%
20230419 7.63 7.64 7.49 7.52 -0.27% -0.4% 0% 652 0.0049 59.05 7.55 0% 0 0% 0 0% 0 0% 0%
20230418 7.61 7.61 7.54 7.54 -0.79% -0.4% 0% 849 0.0064 64.02 7.57 0% 0 0% 0 0% 0 0% 0%
20230417 7.52 7.64 7.52 7.6 0.4% -0.26% 0% 961 0.0073 68.5 7.62 0% 0 0% 0 0% 0 0% 0%
20230414 7.52 7.58 7.46 7.57 0.93% 0.26% 0% 1603 0.0121 115.42 7.55 0% 0 0% 0 0% 0 0% 0%
20230413 7.52 7.62 7.5 7.5 -0.92% -0.79% 0% 804 0.006 61.17 7.56 0% 0 0% 0 0% 0 0% 0%
20230412 7.56 7.62 7.51 7.57 0.93% 0.13% 0% 2233 0.0168 173.61 7.56 0% 0 0% 0 0% 0 0% 0%
20230411 7.52 7.58 7.45 7.5 -0.92% -0.13% 0% 536 0.004 45.73 7.51 0% 0 0% 0 0% 0 0% 0%
20230410 7.65 7.66 7.55 7.57 -0.53% -0.39% 0% 746 0.0056 60.77 7.6 0% 0 0% 0 0% 0 0% 0%
20230407 7.59 7.66 7.58 7.61 0% -0.13% 0% 422 0.0032 30.58 7.62 0% 0 0% 0 0% 0 0% 0%
20230406 7.63 7.64 7.57 7.61 -0.26% 0% 0% 1931 0.0146 127.45 7.61 0% 0 0% 0 0% 0 0% 0%
20230404 7.49 7.64 7.49 7.63 1.06% 0.26% 0% 2875 0.0218 193.14 7.61 0% 0 0% 0 0% 0 0% 0%
20230403 7.49 7.61 7.49 7.55 0.53% -0.26% 0% 1729 0.013 127.91 7.57 0% 0 0% 0 0% 0 0% 0%
20230331 7.45 7.55 7.45 7.51 0.27% 0.27% 0% 759 0.0056 53.23 7.49 0% 0 0% 0 0% 0 0% 0%
20230330 7.48 7.5 7.46 7.49 -0.27% 0.27% 0% 758 0.0056 45.89 7.47 0% 0 0% 0 0% 0 0% 0%
20230329 7.46 7.53 7.46 7.51 0% 0% 0% 624 0.0046 35.39 7.51 0% 0 0% 0 0% 0 0% 0%
20230328 7.5 7.54 7.47 7.51 0.13% 0% 0% 1001 0.0075 53.89 7.51 0% 0 0% 0 0% 0 0% 0%
20230327 7.55 7.55 7.45 7.5 0% 0% 0% 1192 0.0089 55.32 7.5 0% 0 0% 0 0% 0 0% 0%
20230324 7.44 7.55 7.42 7.5 0.81% 0.13% 0% 2425 0.0181 110.03 7.49 0% 0 0% 0 0% 0 0% 0%
20230323 7.48 7.48 7.39 7.44 0.4% 0.4% 0% 1763 0.013 10.3 7.41 0% 0 0% 0 0% 0 0% 0%
20230322 7.38 7.45 7.36 7.41 0.27% 0.14% 0% 1733 0.0128 76.29 7.4 0% 0 0% 0 0% 0 0% 0%
20230321 7.3 7.42 7.27 7.39 0.96% 0.68% 0% 1418 0.0104 57.57 7.34 0% 0 0% 0 0% 0 0% 0%
20230320 7.49 7.49 7.29 7.32 -0.95% -0.14% 0% 2286 0.0167 90.04 7.33 0% 0 0% 0 0% 0 0% 0%
20230317 7.39 7.45 7.3 7.39 0% -0.14% 0% 3028 0.0224 122.53 7.4 0% 0 0% 0 0% 0 0% 0%
20230316 7.4 7.45 7.35 7.39 -0.81% -0.14% 0% 1824 0.0134 78.07 7.4 0% 0 0% 0 0% 0 0% 0%
20230315 7.58 7.58 7.45 7.45 -1.06% -0.67% 0% 1846 0.0138 80.61 7.5 0% 0 0% 0 0% 0 0% 0%
20230314 7.59 7.59 7.35 7.53 -0.13% 0.4% 0% 3913 0.0293 170.51 7.5 0% 0 0% 0 0% 0 0% 0%
20230313 7.67 7.67 7.47 7.54 -0.66% 0.27% 0% 1651 0.0124 78.83 7.52 0% 0 0% 0 0% 0 0% 0%
20230310 7.7 7.72 7.59 7.59 -2.06% -0.39% 0% 3111 0.0237 148.07 7.62 0% 0 0% 0 0% 0 0% 0%
20230309 7.72 7.75 7.7 7.75 0.39% 0.39% 0% 1336 0.0103 63.39 7.72 0% 0 0% 0 0% 0 0% 0%
20230308 7.72 7.82 7.69 7.72 -0.39% 0% 0% 3349 0.0258 151.88 7.72 0% 0 0% 0 0% 0 0% 0%
20230307 7.85 7.88 7.74 7.75 -0.77% -0.64% 0% 1950 0.0152 90 7.8 0% 0 0% 0 0% 0 0% 0%
20230306 7.73 7.85 7.72 7.81 0.39% 0.13% 0% 1805 0.014 72.6 7.8 0% 0 0% 0 0% 0 0% 0%
20230303 7.83 7.86 7.75 7.78 -0.38% 0% 0% 1423 0.011 51.57 7.78 0% 0 0% 0 0% 0 0% 0%
20230302 7.85 7.9 7.73 7.81 -0.38% 0% 0% 1659 0.0129 53.28 7.81 0% 0 0% 0 0% 0 0% 0%
20230301 7.91 7.91 7.81 7.84 -0.51% 0% 0% 1823 0.0142 53.59 7.84 0% 0 0% 0 0% 0 0% 0%
20230228 7.85 7.94 7.78 7.88 1.42% 0.25% 0% 1874 0.0147 49.58 7.86 0% 0 0% 0 0% 0 0% 0%
20230227 7.81 7.87 7.7 7.77 -0.64% 0.26% 0% 1924 0.0149 48.06 7.75 0% 0 0% 0 0% 0 0% 0%
20230224 7.98 7.99 7.8 7.82 -2.01% -0.51% 0% 3352 0.0263 75.44 7.86 0% 0 0% 0 0% 0 0% 0%
20230223 8.01 8.05 7.92 7.98 -0.5% -0.13% 0% 2236 0.0178 52.06 7.99 0% 0 0% 0 0% 0 0% 0%
20230222 8.05 8.07 8 8.02 -0.25% -0.12% 0% 3095 0.0248 71.92 8.03 0% 0 0% 0 0% 0 0% 0%
20230221 8.02 8.09 8.01 8.04 -0.5% -0.12% 0% 4883 0.0392 116.07 8.05 0% 0 0% 0 0% 0 0% 0%
20230220 7.99 8.08 7.99 8.08 1.13% 0.5% 0% 4289 0.0344 102.88 8.04 0% 0 0% 0 0% 0 0% 0%
20230217 7.93 8.06 7.9 7.99 1.14% -0.12% 0% 4973 0.0397 121.48 8 0% 0 0% 0 0% 0 0% 0%
20230216 8.04 8.05 7.86 7.9 -1.37% -1% 0% 4485 0.0357 103.79 7.98 0% 0 0% 0 0% 0 0% 0%
20230215 7.97 8.08 7.96 8.01 0.5% -0.25% 0% 5739 0.046 114.48 8.03 0% 0 0% 0 0% 0 0% 0%
20230214 7.95 8.1 7.9 7.97 -0.38% -0.62% 0% 3502 0.028 56.7 8.02 0% 0 0% 0 0% 0 0% 0%
20230213 7.86 8.01 7.86 8 1.65% 0.76% 0% 6750 0.0536 78.31 7.94 0% 0 0% 0 0% 0 0% 0%
20230210 7.85 7.9 7.84 7.87 0.25% 0% 0% 2508 0.0197 29.36 7.87 0% 0 0% 0 0% 0 0% 0%
20230209 7.79 7.85 7.78 7.85 0.77% 0.38% 0% 2670 0.0208 29.91 7.82 0% 0 0% 0 0% 0 0% 0%
20230208 7.76 7.84 7.76 7.79 0% 0.13% 0% 2286 0.0177 25.05 7.78 0% 0 0% 0 0% 0 0% 0%
20230207 7.85 7.85 7.75 7.79 0% 0% 0% 4615 0.0359 47.06 7.79 0% 0 0% 0 0% 0 0% 0%
20230206 7.8 7.91 7.74 7.79 -0.89% 0% 0% 3441 0.0268 33.23 7.79 0% 0 0% 0 0% 0 0% 0%
20230203 7.91 7.99 7.78 7.86 -0.88% 0% 0% 7256 0.057 67.58 7.86 0% 0 0% 0 0% 0 0% 0%
20230202 8.24 8.24 7.92 7.93 -3.17% -1.12% 0% 11671 0.0935 111.02 8.02 0% 0 0% 0 0% 0 0% 0%
20230201 8.37 8.4 8.08 8.19 -1.44% -0.61% 0% 16592 0.1367 177.72 8.24 0% 0 0% 0 0% 0 0% 0%
20230131 7.87 8.42 7.87 8.31 5.19% 1.47% 0% 26518 0.2171 333.78 8.19 0% 0 0% 0 0% 0 0% 0%
20230130 7.86 7.96 7.85 7.9 0.51% -0.13% 0% 5080 0.0402 90.37 7.91 0% 0 0% 0 0% 0 0% 0%
20230120 7.82 7.88 7.71 7.86 0.51% 0.9% 0% 5666 0.0441 102.39 7.79 0% 0 0% 0 0% 0 0% 0%
20230119 7.79 7.88 7.78 7.82 -0.51% 0.13% 0% 4137 0.0323 30.33 7.81 0% 0 0% 0 0% 0 0% 0%
20230118 7.76 7.95 7.71 7.86 1.16% 0.13% 0% 9393 0.0737 197.43 7.85 0% 0 0% 0 0% 0 0% 0%
20230117 7.58 7.79 7.56 7.77 2.64% 0.91% 0% 10354 0.0797 251.13 7.7 0% 0 0% 0 0% 0 0% 0%
20230116 7.42 7.7 7.42 7.57 2.02% 0% 0% 8377 0.0634 238.66 7.57 0% 0 0% 0 0% 0 0% 0%
20230113 7.27 7.42 7.27 7.42 2.34% 0.82% 0% 7594 0.0559 248.35 7.36 0% 0 0% 0 0% 0 0% 0%
20230112 7.22 7.3 7.21 7.25 0.28% -0.28% 0% 2864 0.0208 113.98 7.27 0% 0 0% 0 0% 0 0% 0%
20230111 7.23 7.31 7.2 7.23 0.14% -0.28% 0% 2666 0.0193 110.22 7.25 0% 0 0% 0 0% 0 0% 0%
20230110 7.12 7.23 7.12 7.22 0.98% 0.42% 0% 1821 0.0131 67.09 7.19 0% 0 0% 0 0% 0 0% 0%
20230109 7.21 7.25 7.1 7.15 -0.83% 0% 0% 3616 0.0258 120.27 7.15 0% 0 0% 0 0% 0 0% 0%
20230106 7.18 7.24 7.18 7.21 -0.28% -0.14% 0% 1002 0.0072 34 7.22 0% 0 0% 0 0% 0 0% 0%
20230105 7.16 7.25 7.13 7.23 1.26% 0.7% 0% 1629 0.0117 47.09 7.18 0% 0 0% 0 0% 0 0% 0%
20230104 7.12 7.16 7.1 7.14 0.28% 0% 0% 2515 0.0179 69.75 7.14 0% 0 0% 0 0% 0 0% 0%
20230103 7.13 7.14 7.05 7.12 0.28% 0.42% 0% 3925 0.0278 95.78 7.09 0% 0 0% 0 0% 0 0% 0%
20221230 7.18 7.23 7.02 7.1 -1.11% 0.14% 0% 3135 0.0222 14.44 7.09 0% 0 0% 0 0% 0 0% 0%
20221229 7.12 7.22 7.11 7.18 0.98% 0.14% 0% 1780 0.0127 26.45 7.17 0% 0 0% 0 0% 0 0% 0%
20221228 7.11 7.13 7.04 7.11 -0.14% 0% 0% 1882 0.0133 12.25 7.11 0% 0 0% 0 0% 0 0% 0%
20221227 7.08 7.15 7 7.12 0.14% 0.85% 0% 5562 0.0392 32.87 7.06 0% 0 0% 0 0% 0 0% 0%
20221226 7.28 7.3 7.11 7.11 -2.6% -0.56% 0% 4540 0.0324 25.05 7.15 0% 0 0% 0 0% 0 0% 0%
20221223 7.39 7.46 7.3 7.3 -1.48% -0.95% 0% 3159 0.0232 16.17 7.37 0% 0 0% 0 0% 0 0% 0%
20221222 7.54 7.59 7.39 7.41 -2.11% -0.67% 0% 5880 0.0438 26.78 7.46 0% 0 0% 0 0% 0 0% 0%
20221221 7.58 7.63 7.54 7.57 -0.13% 0% 0% 2628 0.0198 10.55 7.57 0% 0 0% 0 0% 0 0% 0%
20221220 7.58 7.62 7.46 7.58 0% 0.66% 0% 6805 0.0512 22.28 7.53 0% 0 0% 0 0% 0 0% 0%
20221219 7.65 7.66 7.52 7.58 -0.26% -0.13% 0% 10543 0.0799 27.6 7.59 0% 0 0% 0 0% 0 0% 0%
20221216 7.5 7.8 7.45 7.6 -3.06% 0.26% 0% 21171 0.1605 40.64 7.58 0% 0 0% 0 0% 0 0% 0%
20221215 7.99 8.01 7.58 7.84 -2% 1.03% 0% 79724 0.6188 97.99 7.76 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