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. 833533
    4. 返回上一页 刷新
股票代码（例：bj833533）       276条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 16.05 16.79 16.05 16.47 2.3% 0.06% 0% 3087 0.0508 115.3 16.46 0% 0 0% 0 0% 0 0% 0%
20230927 15.77 16.14 15.56 16.1 2.68% 1.96% 0% 1344 0.0212 46.02 15.79 0% 0 0% 0 0% 0 0% 0%
20230926 15.53 15.99 15.53 15.68 0% -0.95% 0% 2138 0.0338 64.02 15.83 0% 0 0% 0 0% 0 0% 0%
20230925 16.14 16.14 15.59 15.68 -2.18% 0% 0% 1281 0.02 24.9 15.68 0% 0 0% 0 0% 0 0% 0%
20230922 15.18 16.16 15.18 16.03 6.3% 1.84% 0% 5110 0.0804 91.83 15.74 0% 0 0% 0 0% 0 0% 0%
20230921 14.92 15.2 14.92 15.08 0.4% 0.2% 0% 725 0.0109 11.57 15.05 0% 0 0% 0 0% 0 0% 0%
20230920 15.19 15.24 15 15.02 -1.31% -0.4% 0% 4785 0.0721 60.78 15.08 0% 0 0% 0 0% 0 0% 0%
20230919 15.19 16 15.19 15.22 0.79% -2.06% 0% 4227 0.0656 51.52 15.54 0% 0 0% 0 0% 0 0% 0%
20230918 14.83 15.35 14.83 15.1 0.87% 0.13% 0% 2443 0.0368 26.65 15.08 0% 0 0% 0 0% 0 0% 0%
20230915 14.86 15.19 14.82 15.17 1.07% 0.86% 0% 2566 0.0385 21.73 15.04 0% 0 0% 0 0% 0 0% 0%
20230914 15.1 15.32 14.8 15.01 -1.44% -0.07% 0% 4778 0.0717 35.94 15.02 0% 0 0% 0 0% 0 0% 0%
20230913 15.43 15.55 15.2 15.23 -1.74% -0.72% 0% 5716 0.0877 42.05 15.34 0% 0 0% 0 0% 0 0% 0%
20230912 15 15.84 14.8 15.5 -7.07% 0.39% 0% 19968 0.3082 145.88 15.44 0% 0 0% 0 0% 0 0% 0%
20230911 16.58 17.46 16.5 16.68 0.48% -1.36% 0% 5448 0.0921 47.32 16.91 0% 0 0% 0 0% 0 0% 0%
20230908 16.8 16.96 16.1 16.6 -0.84% 1.03% 0% 8898 0.1461 73.48 16.43 0% 0 0% 0 0% 0 0% 0%
20230907 18.05 18.05 16.5 16.74 -8.37% -1.99% 0% 14921 0.2547 134.9 17.08 0% 0 0% 0 0% 0 0% 0%
20230906 18 18.69 18 18.27 1.78% -0.54% 0% 8683 0.1594 88.6 18.37 0% 0 0% 0 0% 0 0% 0%
20230905 18.98 18.98 17.82 17.95 -5.82% -1.21% 0% 9478 0.1721 102.4 18.17 0% 0 0% 0 0% 0 0% 0%
20230904 19.9 20.77 18.37 19.06 4.15% -0.47% 0% 22139 0.424 271.56 19.15 0% 0 0% 0 0% 0 0% 0%
20230901 17.14 18.5 17.14 18.3 5.84% 1.05% 0% 14381 0.2604 191.76 18.11 0% 0 0% 0 0% 0 0% 0%
20230831 15.9 17.39 15.73 17.29 8.88% 3.1% 0% 9664 0.162 144.31 16.77 0% 0 0% 0 0% 0 0% 0%
20230830 16.04 16.04 15.53 15.88 -0.19% 0.76% 0% 7373 0.1161 107.93 15.76 0% 0 0% 0 0% 0 0% 0%
20230829 14.93 16.18 14.32 15.91 7.5% 2.58% 0% 9156 0.142 71.06 15.51 0% 0 0% 0 0% 0 0% 0%
20230828 15.3 15.81 14.72 14.8 4.59% -1.99% 0% 8741 0.1319 74.97 15.1 0% 0 0% 0 0% 0 0% 0%
20230825 14.28 14.44 14.1 14.15 -1.26% -0.56% 0% 3294 0.0468 50.23 14.23 0% 0 0% 0 0% 0 0% 0%
20230824 14.94 15.1 14.11 14.33 -5.35% -1.24% 0% 11469 0.1663 174.43 14.51 0% 0 0% 0 0% 0 0% 0%
20230823 15.3 15.5 15.01 15.14 -2.01% -0.26% 0% 2686 0.0407 50.18 15.18 0% 0 0% 0 0% 0 0% 0%
20230822 15.02 15.67 15.02 15.45 2.39% 0.32% 0% 3453 0.0531 66.41 15.4 0% 0 0% 0 0% 0 0% 0%
20230821 16.26 16.26 14.92 15.09 -6.79% -1.24% 0% 14730 0.2251 283.49 15.28 0% 0 0% 0 0% 0 0% 0%
20230818 16.39 16.39 16.06 16.19 -0.67% 0.12% 0% 1579 0.0255 38.66 16.17 0% 0 0% 0 0% 0 0% 0%
20230817 15.93 16.74 15.93 16.3 2.19% -0.18% 0% 7063 0.1153 162.95 16.33 0% 0 0% 0 0% 0 0% 0%
20230816 16.38 16.38 15.68 15.95 -2.09% 0.13% 0% 7287 0.116 166.3 15.93 0% 0 0% 0 0% 0 0% 0%
20230815 16.28 16.38 16.02 16.29 -0.31% 0.31% 0% 2776 0.045 52.29 16.24 0% 0 0% 0 0% 0 0% 0%
20230814 16.58 16.58 15.78 16.34 0.25% 1.24% 0% 5493 0.0886 92.65 16.14 0% 0 0% 0 0% 0 0% 0%
20230811 16.92 17.01 16.2 16.3 -2.74% -0.67% 0% 4159 0.0682 66.67 16.41 0% 0 0% 0 0% 0 0% 0%
20230810 17.08 17.08 16.73 16.76 -1.76% -0.53% 0% 1429 0.024 10.39 16.85 0% 0 0% 0 0% 0 0% 0%
20230809 17.3 17.35 16.81 17.06 -1.39% 0.47% 0% 1699 0.0288 11.49 16.98 0% 0 0% 0 0% 0 0% 0%
20230808 17 17.9 16.98 17.3 1.17% -0.8% 0% 2798 0.0488 38.18 17.44 0% 0 0% 0 0% 0 0% 0%
20230807 17.57 17.85 17.03 17.1 -4.04% -0.98% 0% 5255 0.0907 64.85 17.27 0% 0 0% 0 0% 0 0% 0%
20230804 17.95 18.57 17.76 17.82 0.22% -1.76% 0% 4058 0.0735 51.92 18.14 0% 0 0% 0 0% 0 0% 0%
20230803 16.98 17.78 16.83 17.78 3.01% 2.95% 0% 6110 0.1054 68.98 17.27 0% 0 0% 0 0% 0 0% 0%
20230802 17.03 17.3 16 17.26 0.29% 4.67% 0% 16862 0.278 172.87 16.49 0% 0 0% 0 0% 0 0% 0%
20230801 17.88 17.88 16.8 17.21 -3.75% 0.41% 0% 8204 0.1406 94.24 17.14 0% 0 0% 0 0% 0 0% 0%
20230731 17.85 18.24 17.38 17.88 -1.49% 0.73% 0% 8710 0.1545 96.98 17.75 0% 0 0% 0 0% 0 0% 0%
20230728 19.06 19.06 17.78 18.15 -4.62% -0.44% 0% 8970 0.1635 92.9 18.23 0% 0 0% 0 0% 0 0% 0%
20230727 19.6 19.86 18.89 19.03 -2.26% -1.5% 0% 5054 0.0976 50.17 19.32 0% 0 0% 0 0% 0 0% 0%
20230726 19.5 19.8 18.85 19.47 -0.61% 1.83% 0% 6068 0.116 52.41 19.12 0% 0 0% 0 0% 0 0% 0%
20230725 19.78 19.9 18.51 19.59 0.62% 1.93% 0% 8791 0.1689 69.85 19.22 0% 0 0% 0 0% 0 0% 0%
20230724 20.25 20.67 19.26 19.47 -2.41% -2.7% 0% 5406 0.1081 42.4 20.01 0% 0 0% 0 0% 0 0% 0%
20230721 19.3 20.38 18.72 19.95 2.41% 1.27% 0% 9442 0.1859 62.65 19.7 0% 0 0% 0 0% 0 0% 0%
20230720 18.66 19.68 18.38 19.48 1.88% 1.67% 0% 9692 0.1857 54.99 19.16 0% 0 0% 0 0% 0 0% 0%
20230719 19.9 20.3 18.36 19.12 -1.34% 1.65% 0% 8630 0.1623 41.52 18.81 0% 0 0% 0 0% 0 0% 0%
20230718 18.51 19.4 18.51 19.38 1.2% 1.84% 0% 12709 0.2418 50.18 19.03 0% 0 0% 0 0% 0 0% 0%
20230717 18.47 20.5 18.19 19.15 3.12% -1.74% 0% 16504 0.3216 53.57 19.49 0% 0 0% 0 0% 0 0% 0%
20230714 17.43 19.08 16.81 18.57 7.16% 2.26% 0% 19179 0.3482 56.53 18.16 0% 0 0% 0 0% 0 0% 0%
20230713 17.71 18.01 16.7 17.33 -4.47% 0.87% 0% 21273 0.3654 60.2 17.18 0% 0 0% 0 0% 0 0% 0%
20230712 17.8 19.58 17.7 18.14 -0.06% -2.89% 0% 17156 0.3204 34.41 18.68 0% 0 0% 0 0% 0 0% 0%
20230711 18.19 18.84 17.5 18.15 0.06% -0.77% 0% 16447 0.3007 49.27 18.29 0% 0 0% 0 0% 0 0% 0%
20230710 19.5 19.7 17.43 18.14 -4.53% 0.17% 0% 28979 0.5247 57.05 18.11 0% 0 0% 0 0% 0 0% 0%
20230707 20 20.24 18.89 19 -7.27% -3.41% 0% 30309 0.5963 67.39 19.67 0% 0 0% 0 0% 0 0% 0%
20230706 21.28 21.57 19.21 20.49 -1.49% 1.84% 0% 35635 0.7171 147.35 20.12 0% 0 0% 0 0% 0 0% 0%
20230705 19.8 21.49 18.97 20.8 0.48% 3.12% 0% 53123 1.0716 133.15 20.17 0% 0 0% 0 0% 0 0% 0%
20230704 16.5 20.7 16.18 20.7 29.94% 8.49% 0% 74742 1.4261 447.89 19.08 0% 0 0% 0 0% 0 0% 0%
20230703 15.5 16.7 15.47 15.93 8.59% -0.81% 0% 29730 0.4773 265.6 16.06 0% 0 0% 0 0% 0 0% 0%
20230630 14.4 14.99 13.88 14.67 1.59% 0.82% 0% 17733 0.2579 190.25 14.55 0% 0 0% 0 0% 0 0% 0%
20230629 13.58 15.48 13.58 14.44 5.32% -0.89% 0% 32517 0.4737 405.84 14.57 0% 0 0% 0 0% 0 0% 0%
20230628 12.74 13.71 12.55 13.71 8.12% 3.47% 0% 18451 0.2443 309.94 13.25 0% 0 0% 0 0% 0 0% 0%
20230627 12.76 12.86 12.49 12.68 -0.16% 0.4% 0% 1894 0.0239 39.78 12.63 0% 0 0% 0 0% 0 0% 0%
20230626 12.55 12.81 12.45 12.7 -0.86% 0.87% 0% 2910 0.0366 57.75 12.59 0% 0 0% 0 0% 0 0% 0%
20230621 12.4 12.98 12.23 12.81 2.89% 0.63% 0% 9586 0.122 200.25 12.73 0% 0 0% 0 0% 0 0% 0%
20230620 12.26 12.6 12.24 12.45 2.05% -0.24% 0% 5188 0.0647 134.15 12.48 0% 0 0% 0 0% 0 0% 0%
20230619 12.1 12.25 11.83 12.2 0.49% 1.08% 0% 3382 0.0408 94.08 12.07 0% 0 0% 0 0% 0 0% 0%
20230616 12.26 12.6 12.13 12.14 -0.25% -1.3% 0% 3070 0.0377 88.46 12.3 0% 0 0% 0 0% 0 0% 0%
20230615 12.18 12.47 12.04 12.17 -0.73% -0.98% 0% 2812 0.0345 77.91 12.29 0% 0 0% 0 0% 0 0% 0%
20230614 12.42 12.58 11.9 12.26 -2.08% 0.41% 0% 5726 0.0699 149.76 12.21 0% 0 0% 0 0% 0 0% 0%
20230613 12.16 13.04 11.91 12.52 2.79% -0.24% 0% 7526 0.0944 225.82 12.55 0% 0 0% 0 0% 0 0% 0%
20230612 11.72 12.2 11.71 12.18 4.1% 1.33% 0% 4600 0.0552 156.59 12.02 0% 0 0% 0 0% 0 0% 0%
20230609 11.59 12.17 11.51 11.7 1.47% -0.51% 0% 4536 0.0533 162.55 11.76 0% 0 0% 0 0% 0 0% 0%
20230608 11.73 11.73 11.44 11.53 -0.95% 0% 0% 627 0.0072 21.76 11.53 0% 0 0% 0 0% 0 0% 0%
20230607 11.58 11.75 11.45 11.64 -0.17% 0.52% 0% 1117 0.0129 32.09 11.58 0% 0 0% 0 0% 0 0% 0%
20230606 11.88 11.93 11.58 11.66 -1.1% -0.85% 0% 1329 0.0156 37.19 11.76 0% 0 0% 0 0% 0 0% 0%
20230605 11.54 11.97 11.45 11.79 1.03% 0.34% 0% 2825 0.0331 67.29 11.75 0% 0 0% 0 0% 0 0% 0%
20230602 11.5 11.75 10.97 11.67 1.13% 2.1% 0% 4716 0.0539 103.91 11.43 0% 0 0% 0 0% 0 0% 0%
20230601 11.89 11.89 11.32 11.54 -2.94% 0.09% 0% 5074 0.0584 31.54 11.53 0% 0 0% 0 0% 0 0% 0%
20230531 12.23 12.23 11.88 11.89 -2.62% -1.08% 0% 1735 0.0208 10.77 12.02 0% 0 0% 0 0% 0 0% 0%
20230530 22.88 22.88 22.16 22.48 -1.19% -0.13% 0% 1269 0.0285 46.06 22.51 0% 0 0% 0 0% 0 0% 0%
20230529 22.6 22.98 22 22.75 0.66% 1.65% 0% 1334 0.0298 45.1 22.38 0% 0 0% 0 0% 0 0% 0%
20230526 22 22.78 21.56 22.6 2.49% 2.45% 0% 2608 0.0575 85.06 22.06 0% 0 0% 0 0% 0 0% 0%
20230525 23.08 23.1 21.85 22.05 -3.92% -0.99% 0% 3494 0.0777 100.06 22.27 0% 0 0% 0 0% 0 0% 0%
20230524 22.85 23.47 22.7 22.95 1.28% -0.3% 0% 1309 0.0301 33.78 23.02 0% 0 0% 0 0% 0 0% 0%
20230523 23.52 23.52 22.31 22.66 -2.37% -0.35% 0% 3883 0.0883 81.14 22.74 0% 0 0% 0 0% 0 0% 0%
20230522 24.28 24.28 23.15 23.21 -3.61% -1.74% 0% 2538 0.0599 42.78 23.62 0% 0 0% 0 0% 0 0% 0%
20230519 23.68 24.98 23.68 24.08 -0.82% -1.11% 0% 3319 0.0808 57.3 24.35 0% 0 0% 0 0% 0 0% 0%
20230518 23.28 24.75 22.98 24.28 3.54% 1.04% 0% 3660 0.0879 62.16 24.03 0% 0 0% 0 0% 0 0% 0%
20230517 22.94 23.74 22.75 23.45 3.12% 1.08% 0% 2751 0.0638 44.8 23.2 0% 0 0% 0 0% 0 0% 0%
20230516 22.38 22.79 21.53 22.74 2.2% 2.9% 0% 3085 0.0681 44.45 22.1 0% 0 0% 0 0% 0 0% 0%
20230515 22.45 22.69 21.86 22.25 -0.36% 0.04% 0% 1786 0.0397 25.29 22.24 0% 0 0% 0 0% 0 0% 0%
20230510 23.27 23.27 21.15 22.45 -4.39% 1.45% 0% 7045 0.1558 65.19 22.13 0% 0 0% 0 0% 0 0% 0%
20230509 24.32 25.78 23 23.48 -4.75% -2.85% 0% 7942 0.1919 131.32 24.17 0% 0 0% 0 0% 0 0% 0%
20230508 23.83 24.79 22.4 24.65 3.57% 4.18% 0% 9579 0.2266 175.77 23.66 0% 0 0% 0 0% 0 0% 0%
20230505 21.86 24.8 21.5 23.8 9.88% 0.76% 0% 16936 0.4 366.96 23.62 0% 0 0% 0 0% 0 0% 0%
20230504 21.38 21.97 20.73 21.66 2.03% 0.7% 0% 3267 0.0702 100.07 21.51 0% 0 0% 0 0% 0 0% 0%
20230428 20.2 21.58 19.92 21.23 5.26% 1.38% 0% 4038 0.0845 129.65 20.94 0% 0 0% 0 0% 0 0% 0%
20230427 20.14 20.55 19.33 20.17 0.85% 1.2% 0% 4880 0.0972 158.21 19.93 0% 0 0% 0 0% 0 0% 0%
20230426 21.3 21.77 19.49 20 -3.85% -1.72% 0% 8438 0.1717 323.41 20.35 0% 0 0% 0 0% 0 0% 0%
20230425 20.1 22 20.1 20.8 4.52% 0.73% 0% 5133 0.1059 285.21 20.65 0% 0 0% 0 0% 0 0% 0%
20230424 19.22 20.31 19.16 19.9 2.95% 0.2% 0% 3435 0.0682 244.63 19.86 0% 0 0% 0 0% 0 0% 0%
20230421 19.44 19.55 19.03 19.33 -0.46% 0.94% 0% 1202 0.023 104.2 19.15 0% 0 0% 0 0% 0 0% 0%
20230420 19.32 19.44 19.19 19.42 0.62% 0.31% 0% 1055 0.0204 92.12 19.36 0% 0 0% 0 0% 0 0% 0%
20230419 19.33 19.34 18.98 19.3 0.68% 0.42% 0% 1413 0.0271 121.4 19.22 0% 0 0% 0 0% 0 0% 0%
20230418 19.27 19.39 19.03 19.17 -0.16% 0.16% 0% 588 0.0112 46.74 19.14 0% 0 0% 0 0% 0 0% 0%
20230417 19.43 19.48 19.19 19.2 -1.03% -0.47% 0% 914 0.0176 73.09 19.29 0% 0 0% 0 0% 0 0% 0%
20230414 19.21 19.46 19.21 19.4 1.25% 0.36% 0% 2166 0.0418 175.28 19.33 0% 0 0% 0 0% 0 0% 0%
20230413 19.21 19.36 18.83 19.16 -0.83% 0.47% 0% 737 0.014 55.47 19.07 0% 0 0% 0 0% 0 0% 0%
20230412 19.16 19.35 19.16 19.32 0.1% 0.05% 0% 656 0.0126 47 19.31 0% 0 0% 0 0% 0 0% 0%
20230411 19.23 19.38 19.23 19.3 0.1% 0% 0% 690 0.0133 40.65 19.3 0% 0 0% 0 0% 0 0% 0%
20230410 19.47 19.47 19 19.28 -0.82% 0.36% 0% 576 0.011 32.47 19.21 0% 0 0% 0 0% 0 0% 0%
20230407 19.15 19.44 19.13 19.44 1.51% 0.62% 0% 1289 0.0249 70.36 19.32 0% 0 0% 0 0% 0 0% 0%
20230406 19.33 19.37 19.06 19.15 -1.24% 0% 0% 1138 0.0217 56.87 19.15 0% 0 0% 0 0% 0 0% 0%
20230404 19.71 19.83 19.26 19.39 -1.32% -0.82% 0% 2270 0.0443 114.9 19.55 0% 0 0% 0 0% 0 0% 0%
20230403 19.51 19.72 19.51 19.65 0.15% 0.26% 0% 544 0.0106 26.64 19.6 0% 0 0% 0 0% 0 0% 0%
20230331 19.73 19.84 19.54 19.62 -0.96% 0.1% 0% 832 0.0163 37.5 19.6 0% 0 0% 0 0% 0 0% 0%
20230330 19.76 19.99 19.5 19.81 -0.45% 1.12% 0% 3095 0.0606 130.07 19.59 0% 0 0% 0 0% 0 0% 0%
20230329 19.74 19.99 19.67 19.9 0.51% 0.05% 0% 1469 0.0292 69.89 19.89 0% 0 0% 0 0% 0 0% 0%
20230328 19.24 19.82 19.2 19.8 3.02% 1.18% 0% 3532 0.0691 173.68 19.57 0% 0 0% 0 0% 0 0% 0%
20230327 18.8 19.32 18.8 19.22 1.37% 0.16% 0% 1279 0.0245 68.57 19.19 0% 0 0% 0 0% 0 0% 0%
20230324 18.48 19 18.48 18.96 1.55% 0.53% 0% 1195 0.0225 65.63 18.86 0% 0 0% 0 0% 0 0% 0%
20230323 18.74 18.88 18.26 18.67 0.54% 0.59% 0% 2568 0.0476 48.2 18.56 0% 0 0% 0 0% 0 0% 0%
20230322 18.55 18.94 18.41 18.57 0.38% -0.96% 0% 904 0.0169 58.49 18.75 0% 0 0% 0 0% 0 0% 0%
20230321 17.98 18.7 17.91 18.5 1.76% 1.09% 0% 2502 0.0457 158.31 18.3 0% 0 0% 0 0% 0 0% 0%
20230320 18.29 18.5 18.11 18.18 0% -0.16% 0% 2662 0.0484 179.56 18.21 0% 0 0% 0 0% 0 0% 0%
20230317 18.92 18.92 18.02 18.18 -2.94% -0.76% 0% 2624 0.048 198.11 18.32 0% 0 0% 0 0% 0 0% 0%
20230316 18.96 19.14 18.73 18.73 -1.89% -0.64% 0% 710 0.0133 42.95 18.85 0% 0 0% 0 0% 0 0% 0%
20230315 19.01 19.55 18.99 19.09 1.01% -0.26% 0% 516 0.0098 27.37 19.14 0% 0 0% 0 0% 0 0% 0%
20230314 19.56 19.56 18.81 18.9 -2.98% -0.63% 0% 1564 0.0297 69.6 19.02 0% 0 0% 0 0% 0 0% 0%
20230313 19.41 19.56 19.26 19.48 0.57% 0.15% 0% 683 0.0132 28.71 19.45 0% 0 0% 0 0% 0 0% 0%
20230310 19.31 19.4 19.3 19.37 -0.05% 0.16% 0% 522 0.01 19.69 19.34 0% 0 0% 0 0% 0 0% 0%
20230309 19.38 19.5 19.26 19.38 0.16% 0.21% 0% 618 0.0119 18.22 19.34 0% 0 0% 0 0% 0 0% 0%
20230308 19.5 19.55 19.35 19.35 -1.02% -0.67% 0% 1266 0.0246 34.62 19.48 0% 0 0% 0 0% 0 0% 0%
20230307 19.73 19.79 19.25 19.55 -1.01% 0.51% 0% 1648 0.032 41.89 19.45 0% 0 0% 0 0% 0 0% 0%
20230306 19.61 19.93 19.61 19.75 0.51% 0.1% 0% 1012 0.0199 20.41 19.73 0% 0 0% 0 0% 0 0% 0%
20230303 20.65 20.91 19.41 19.65 -5.53% -1.26% 0% 5788 0.1151 90.87 19.9 0% 0 0% 0 0% 0 0% 0%
20230302 21 21.68 20.47 20.8 0.29% -1.84% 0% 2873 0.0608 45.18 21.19 0% 0 0% 0 0% 0 0% 0%
20230301 20.5 21.63 20.5 20.74 3.44% -1.8% 0% 3701 0.0781 58.53 21.12 0% 0 0% 0 0% 0 0% 0%
20230228 19.41 20.18 19.22 20.05 3.35% 0.91% 0% 3234 0.0642 49.13 19.87 0% 0 0% 0 0% 0 0% 0%
20230227 19.8 19.89 19.23 19.4 -2.85% -0.46% 0% 3079 0.06 46.54 19.49 0% 0 0% 0 0% 0 0% 0%
20230224 19.85 20.1 19.5 19.97 0.71% 0.6% 0% 7829 0.1554 121.15 19.85 0% 0 0% 0 0% 0 0% 0%
20230223 20.2 20.3 19.77 19.83 -1.73% -0.65% 0% 3531 0.0704 61.1 19.96 0% 0 0% 0 0% 0 0% 0%
20230222 19.88 20.34 19.65 20.18 1% 0.6% 0% 3816 0.0765 67.73 20.06 0% 0 0% 0 0% 0 0% 0%
20230221 21.11 21.48 19.74 19.98 -5.75% -2.39% 0% 12067 0.2469 228.54 20.47 0% 0 0% 0 0% 0 0% 0%
20230220 20.5 21.9 20.5 21.2 5% -0.61% 0% 14557 0.3105 357.05 21.33 0% 0 0% 0 0% 0 0% 0%
20230217 19.12 20.5 19.02 20.19 5.27% 1.3% 0% 9584 0.191 310.94 19.93 0% 0 0% 0 0% 0 0% 0%
20230216 19 19.27 18.9 19.18 -0.1% 0.05% 0% 2145 0.0411 84.99 19.17 0% 0 0% 0 0% 0 0% 0%
20230215 19.13 19.45 18.9 19.2 0.1% 0.58% 0% 1890 0.036 69.73 19.09 0% 0 0% 0 0% 0 0% 0%
20230214 19.21 19.45 19.1 19.18 -1.13% -0.62% 0% 2058 0.0397 60.94 19.3 0% 0 0% 0 0% 0 0% 0%
20230213 19.3 19.9 19.12 19.4 1.09% 0.41% 0% 1972 0.038 43.79 19.32 0% 0 0% 0 0% 0 0% 0%
20230210 19.44 19.44 18.91 19.19 -0.1% 0.89% 0% 1182 0.0224 24.1 19.02 0% 0 0% 0 0% 0 0% 0%
20230209 19.05 19.23 18.87 19.21 0.84% 0.68% 0% 2321 0.0442 47.78 19.08 0% 0 0% 0 0% 0 0% 0%
20230208 19.06 19.38 18.71 19.05 0.42% 0.05% 0% 1218 0.0231 26.09 19.04 0% 0 0% 0 0% 0 0% 0%
20230207 19 19.21 18.7 18.97 0.53% 0.37% 0% 1376 0.026 29.71 18.9 0% 0 0% 0 0% 0 0% 0%
20230206 19.65 19.65 18.61 18.87 -2.73% -0.16% 0% 2608 0.0492 58.09 18.9 0% 0 0% 0 0% 0 0% 0%
20230203 19.26 19.69 19.1 19.4 1.36% 0% 0% 2682 0.052 63.94 19.4 0% 0 0% 0 0% 0 0% 0%
20230202 19.79 19.79 18.82 19.14 -1.54% -0.16% 0% 2993 0.0573 76.01 19.17 0% 0 0% 0 0% 0 0% 0%
20230201 20.6 20.6 19.15 19.44 -3.14% -0.41% 0% 6754 0.1318 194.25 19.52 0% 0 0% 0 0% 0 0% 0%
20230131 17.66 20.15 17.66 20.07 11.94% 5.13% 0% 9869 0.1884 378.7 19.09 0% 0 0% 0 0% 0 0% 0%
20230130 17.6 18.69 17.6 17.93 5.16% -0.44% 0% 5806 0.1045 435.11 18.01 0% 0 0% 0 0% 0 0% 0%
20230120 16.98 17.18 16.82 17.05 0.71% 0.47% 0% 1053 0.0178 128.64 16.97 0% 0 0% 0 0% 0 0% 0%
20230119 16.85 16.97 16.8 16.93 0.18% 0.59% 0% 550 0.0092 11.27 16.83 0% 0 0% 0 0% 0 0% 0%
20230118 16.98 17 16.85 16.9 -0.53% -0.24% 0% 1110 0.0188 151.15 16.94 0% 0 0% 0 0% 0 0% 0%
20230117 17.12 17.12 16.83 16.99 0.06% 0.06% 0% 473 0.008 60.28 16.98 0% 0 0% 0 0% 0 0% 0%
20230116 16.8 17.2 16.78 16.98 1.19% 0% 0% 1388 0.0235 172.92 16.98 0% 0 0% 0 0% 0 0% 0%
20230113 16.94 16.94 16.6 16.78 0.96% -0.18% 0% 346 0.0058 48.78 16.81 0% 0 0% 0 0% 0 0% 0%
20230112 16.61 16.7 16.61 16.62 0% -0.24% 0% 421 0.007 55.66 16.66 0% 0 0% 0 0% 0 0% 0%
20230111 16.58 16.73 16.58 16.62 -0.48% -0.24% 0% 362 0.006 47.97 16.66 0% 0 0% 0 0% 0 0% 0%
20230110 16.94 16.94 16.69 16.7 -0.65% -0.3% 0% 415 0.0069 54.99 16.75 0% 0 0% 0 0% 0 0% 0%
20230109 16.55 16.95 16.54 16.81 0.06% 0% 0% 742 0.0124 85.72 16.81 0% 0 0% 0 0% 0 0% 0%
20230106 16.78 16.81 16.56 16.8 1.33% 0.36% 0% 631 0.0105 72.7 16.74 0% 0 0% 0 0% 0 0% 0%
20230105 16.55 16.76 16.48 16.58 -0.12% -0.06% 0% 397 0.0065 42.39 16.59 0% 0 0% 0 0% 0 0% 0%
20230104 16.26 16.9 16.03 16.6 1.53% -0.24% 0% 1669 0.0277 166.58 16.64 0% 0 0% 0 0% 0 0% 0%
20230103 16.33 16.6 16.2 16.35 -0.67% 0.62% 0% 805 0.013 83.19 16.25 0% 0 0% 0 0% 0 0% 0%
20221230 16.26 16.88 16 16.46 2.94% 1.29% 0% 515 0.0083 11.84 16.25 0% 0 0% 0 0% 0 0% 0%
20221229 16.02 16.08 15.87 15.99 -0.19% 0.38% 0% 822 0.013 76.92 15.93 0% 0 0% 0 0% 0 0% 0%
20221228 16.12 16.12 15.95 16.02 -0.5% -0.25% 0% 425 0.0068 40.86 16.06 0% 0 0% 0 0% 0 0% 0%
20221227 15.84 16.15 15.82 16.1 0.56% 0.81% 0% 426 0.0068 35.66 15.97 0% 0 0% 0 0% 0 0% 0%
20221226 15.92 16.06 15.8 16.01 -0.31% 0.25% 0% 1656 0.0264 125.31 15.97 0% 0 0% 0 0% 0 0% 0%
20221223 16.06 16.21 16.01 16.06 -1.11% -0.12% 0% 907 0.0145 70.38 16.08 0% 0 0% 0 0% 0 0% 0%
20221222 16.16 16.4 16.09 16.24 -1.34% 0.56% 0% 1198 0.0193 85.94 16.15 0% 0 0% 0 0% 0 0% 0%
20221221 16.21 16.47 15.9 16.46 -0.06% 2.24% 0% 1173 0.0188 63.91 16.1 0% 0 0% 0 0% 0 0% 0%
20221220 16.31 16.48 16 16.47 0.3% 1.48% 0% 1095 0.0177 55.68 16.23 0% 0 0% 0 0% 0 0% 0%
20221219 16.77 16.87 16.42 16.42 -3.01% -0.97% 0% 1083 0.0179 48.17 16.58 0% 0 0% 0 0% 0 0% 0%
20221216 17.03 17.2 16.91 16.93 -0.7% -0.59% 0% 853 0.0145 39.21 17.03 0% 0 0% 0 0% 0 0% 0%
20221215 17.24 17.26 16.96 17.05 -0.87% -0.35% 0% 589 0.01 25.76 17.11 0% 0 0% 0 0% 0 0% 0%
20221214 16.83 17.24 16.82 17.2 1.65% 0.47% 0% 1813 0.031 20.76 17.12 0% 0 0% 0 0% 0 0% 0%
20221213 16.89 17.15 16.71 16.92 1.08% -0.29% 0% 1570 0.0266 62.14 16.97 0% 0 0% 0 0% 0 0% 0%
20221212 16.4 16.76 16.3 16.74 1.64% 1.21% 0% 1287 0.0212 50.86 16.54 0% 0 0% 0 0% 0 0% 0%
20221209 16.66 16.79 16.3 16.47 -1.38% -0.06% 0% 1964 0.0323 78.69 16.48 0% 0 0% 0 0% 0 0% 0%
20221208 15.85 17.45 15.76 16.7 3.41% 0.54% 0% 5307 0.0881 222.24 16.61 0% 0 0% 0 0% 0 0% 0%
20221207 16.59 16.59 15.9 16.15 -3.35% 0% 0% 2510 0.0405 122 16.15 0% 0 0% 0 0% 0 0% 0%
20221206 17.16 17.41 16.1 16.71 -4.3% 0.6% 0% 4274 0.071 232.9 16.61 0% 0 0% 0 0% 0 0% 0%
20221205 17.53 17.53 17.06 17.46 0% 1.33% 0% 800 0.0137 52.95 17.23 0% 0 0% 0 0% 0 0% 0%
20221202 17.63 17.93 17.31 17.46 -2.18% -0.4% 0% 1918 0.0336 117.06 17.53 0% 0 0% 0 0% 0 0% 0%
20221201 17.96 18.09 17.65 17.85 -0.61% 0% 0% 1671 0.0298 100.08 17.85 0% 0 0% 0 0% 0 0% 0%
20221130 18.59 18.59 17.6 17.96 -1.86% 0.39% 0% 2707 0.0484 150.74 17.89 0% 0 0% 0 0% 0 0% 0%
20221129 18.44 18.47 18.19 18.3 0% 0.38% 0% 794 0.0144 36.16 18.23 0% 0 0% 0 0% 0 0% 0%
20221128 18.53 18.62 18.03 18.3 -1.77% 0.66% 0% 774 0.014 29.28 18.18 0% 0 0% 0 0% 0 0% 0%
20221125 18.66 18.86 18.52 18.63 0.27% -0.37% 0% 919 0.0171 34.15 18.7 0% 0 0% 0 0% 0 0% 0%
20221124 18.1 18.87 18.1 18.58 0.92% 1.09% 0% 1029 0.0189 36.22 18.38 0% 0 0% 0 0% 0 0% 0%
20221123 18.02 18.45 18.02 18.41 -0.11% 1.04% 0% 843 0.0153 27.79 18.22 0% 0 0% 0 0% 0 0% 0%
20221122 18.5 18.78 18.26 18.43 -1.29% -0.11% 0% 1344 0.0247 43.34 18.45 0% 0 0% 0 0% 0 0% 0%
20221121 19.19 19.3 18.42 18.67 -2.76% -0.85% 0% 2271 0.0427 68.75 18.83 0% 0 0% 0 0% 0 0% 0%
20221118 18.49 19.47 18.37 19.2 4.07% 2.07% 0% 2304 0.0433 61.99 18.81 0% 0 0% 0 0% 0 0% 0%
20221117 18.45 18.6 18 18.45 0% 1.1% 0% 2917 0.0532 61.77 18.25 0% 0 0% 0 0% 0 0% 0%
20221116 18.18 19.18 18.09 18.45 -3.15% 0.82% 0% 6796 0.1243 137.47 18.3 0% 0 0% 0 0% 0 0% 0%
20221115 20.11 20.37 19.03 19.05 -5.74% -2.11% 0% 4835 0.094 113.75 19.46 0% 0 0% 0 0% 0 0% 0%
20221114 20.6 20.6 20.14 20.21 -0.88% -0.59% 0% 1827 0.0371 44.54 20.33 0% 0 0% 0 0% 0 0% 0%
20221111 20.67 20.97 20.18 20.39 -0.15% 0.05% 0% 1881 0.0383 40.69 20.38 0% 0 0% 0 0% 0 0% 0%
20221110 20.17 21.08 20 20.42 1.59% -1.11% 0% 2548 0.0526 53.95 20.65 0% 0 0% 0 0% 0 0% 0%
20221109 20.4 20.48 19.86 20.1 0.2% 0.4% 0% 1722 0.0344 34.35 20.02 0% 0 0% 0 0% 0 0% 0%
20221108 20.58 21.18 20 20.06 -2.38% -2.67% 0% 3619 0.0745 73.54 20.61 0% 0 0% 0 0% 0 0% 0%
20221107 20.7 21.38 20.49 20.55 -2.38% -1.58% 0% 5537 0.1156 118.74 20.88 0% 0 0% 0 0% 0 0% 0%
20221104 18.84 21.5 18.4 21.05 12.87% 3.75% 0% 9930 0.2014 224.14 20.29 0% 0 0% 0 0% 0 0% 0%
20221103 17.9 18.86 17.72 18.65 3.73% 0.87% 0% 5179 0.0957 129.3 18.49 0% 0 0% 0 0% 0 0% 0%
20221102 18 18.08 17.44 17.98 0.39% 0.95% 0% 2602 0.0463 68.48 17.81 0% 0 0% 0 0% 0 0% 0%
20221101 17.99 18.28 17.16 17.91 -0.5% 1.82% 0% 5568 0.0979 146.76 17.59 0% 0 0% 0 0% 0 0% 0%
20221031 17.76 18.49 17.15 18 5.7% -0.66% 0% 7982 0.1445 228.22 18.12 0% 0 0% 0 0% 0 0% 0%
20221028 17.43 17.79 16.82 17.03 -3.07% -0.53% 0% 4135 0.0707 129.28 17.12 0% 0 0% 0 0% 0 0% 0%
20221027 17.23 17.75 16.9 17.57 4.15% 0.98% 0% 4505 0.0783 141.23 17.4 0% 0 0% 0 0% 0 0% 0%
20221026 17.29 17.29 16.68 16.87 0.3% -0.41% 0% 2644 0.0448 84.11 16.94 0% 0 0% 0 0% 0 0% 0%
20221025 16.68 16.97 16.3 16.82 0.12% 0.96% 0% 2200 0.0366 59.78 16.66 0% 0 0% 0 0% 0 0% 0%
20221024 17.4 17.58 16.8 16.8 -2.1% -1.47% 0% 2645 0.045 55.87 17.05 0% 0 0% 0 0% 0 0% 0%
20221021 16.99 17.5 16.8 17.16 1.6% 0.06% 0% 2679 0.0459 56.93 17.15 0% 0 0% 0 0% 0 0% 0%
20221020 17.28 17.28 16.51 16.89 0.42% 0.36% 0% 1478 0.0248 31.45 16.83 0% 0 0% 0 0% 0 0% 0%
20221019 16.76 17.15 16.62 16.82 -1.35% 0.24% 0% 1440 0.0241 28.88 16.78 0% 0 0% 0 0% 0 0% 0%
20221018 16.76 17.25 16.54 17.05 2.4% 0.83% 0% 3893 0.0658 78.33 16.91 0% 0 0% 0 0% 0 0% 0%
20221017 16.23 16.65 16.06 16.65 1.22% 2.4% 0% 3624 0.0589 65.78 16.26 0% 0 0% 0 0% 0 0% 0%
20220720 10.08 10.65 10.08 10.5 4.27% 0.86% 0% 8130 0.0846 257.52 10.41 0% 0 0% 0 0% 0 0% 0%
20220719 10.03 10.12 10 10.07 -0.1% 0.2% 0% 1822 0.0183 69.85 10.05 0% 0 0% 0 0% 0 0% 0%
20220718 9.96 10.12 9.93 10.08 1.31% 1% 0% 2679 0.0267 94.36 9.98 0% 0 0% 0 0% 0 0% 0%
20220715 10.15 10.15 9.93 9.95 -1.19% -0.4% 0% 2407 0.024 82.63 9.99 0% 0 0% 0 0% 0 0% 0%
20220714 10.04 10.17 9.96 10.07 0.3% -0.2% 0% 1605 0.0162 53.26 10.09 0% 0 0% 0 0% 0 0% 0%
20220713 10.14 10.14 9.96 10.04 0.5% 0.1% 0% 2572 0.0257 78.71 10.03 0% 0 0% 0 0% 0 0% 0%
20220712 10.18 10.18 9.98 9.99 -1.77% -0.6% 0% 2449 0.0246 59.8 10.05 0% 0 0% 0 0% 0 0% 0%
20220711 10.44 10.49 10.15 10.17 -1.93% -0.59% 0% 2515 0.0257 45.87 10.23 0% 0 0% 0 0% 0 0% 0%
20220708 10.28 10.47 10.2 10.37 0.78% 0.78% 0% 2043 0.021 34.22 10.29 0% 0 0% 0 0% 0 0% 0%
20220707 10.32 10.55 10.29 10.29 -0.58% -1.15% 0% 2956 0.0307 48.58 10.41 0% 0 0% 0 0% 0 0% 0%
20220706 10.32 10.35 10.15 10.35 0.1% 1.27% 0% 1758 0.0179 28.29 10.22 0% 0 0% 0 0% 0 0% 0%
20220705 10.34 10.4 10.19 10.34 -0.29% 0.39% 0% 3751 0.0386 59.7 10.3 0% 0 0% 0 0% 0 0% 0%
20220704 10.4 10.5 10.31 10.37 -1.14% -0.1% 0% 2989 0.031 49.88 10.38 0% 0 0% 0 0% 0 0% 0%
20220701 10.59 10.65 10.43 10.49 0.1% -0.47% 0% 3379 0.0356 57.7 10.54 0% 0 0% 0 0% 0 0% 0%
20220630 10.6 10.75 10.32 10.48 -0.47% 0.38% 0% 2630 0.0274 45.06 10.44 0% 0 0% 0 0% 0 0% 0%
20220629 11.01 11.01 10.49 10.53 -3.48% -1.31% 0% 9396 0.1002 161.23 10.67 0% 0 0% 0 0% 0 0% 0%
20220628 10.17 11.05 10.17 10.91 6.54% 1.02% 0% 14646 0.1581 279.86 10.8 0% 0 0% 0 0% 0 0% 0%
20220627 10.01 10.27 10.01 10.24 2.2% 0.89% 0% 7427 0.0754 161.58 10.15 0% 0 0% 0 0% 0 0% 0%
20220624 10 10.12 9.94 10.02 0.4% 0.1% 0% 3610 0.0361 85.87 10.01 0% 0 0% 0 0% 0 0% 0%
20220623 9.92 10.01 9.91 9.98 0.71% 0.2% 0% 3122 0.031 68.16 9.96 0% 0 0% 0 0% 0 0% 0%
20220622 9.94 10.03 9.91 9.91 -0.6% -0.6% 0% 3153 0.0314 63.84 9.97 0% 0 0% 0 0% 0 0% 0%
20220621 9.93 10.03 9.93 9.97 -0.1% 0% 0% 1491 0.0148 27.34 9.97 0% 0 0% 0 0% 0 0% 0%
20220620 9.98 10.05 9.91 9.98 0.1% 0.3% 0% 2965 0.0295 48.41 9.95 0% 0 0% 0 0% 0 0% 0%
20220617 9.95 10 9.94 9.97 -0.6% 0% 0% 2860 0.0285 40.6 9.97 0% 0 0% 0 0% 0 0% 0%
20220616 9.98 10.06 9.95 10.03 0.8% 0.2% 0% 5180 0.0518 61.37 10.01 0% 0 0% 0 0% 0 0% 0%
20220615 10.01 10.02 9.91 9.95 -0.6% -0.1% 0% 5325 0.053 61.1 9.96 0% 0 0% 0 0% 0 0% 0%
20220614 10.1 10.1 9.9 10.01 -0.79% 0.5% 0% 7135 0.071 81.56 9.96 0% 0 0% 0 0% 0 0% 0%
20220613 10.05 10.3 10.04 10.09 -1.08% -0.39% 0% 3102 0.0314 33.73 10.13 0% 0 0% 0 0% 0 0% 0%
20220610 10.01 10.26 9.92 10.2 2% 0.59% 0% 6879 0.0697 58 10.14 0% 0 0% 0 0% 0 0% 0%
20220609 9.97 10.28 9.95 10 1.01% -1.09% 0% 6076 0.0614 45.25 10.11 0% 0 0% 0 0% 0 0% 0%
20220608 9.95 10.03 9.86 9.9 -0.5% -0.3% 0% 6509 0.0646 34.27 9.93 0% 0 0% 0 0% 0 0% 0%
20220607 10.09 10.11 9.95 9.95 -1.49% -0.5% 0% 7034 0.0703 21.87 10 0% 0 0% 0 0% 0 0% 0%
20220606 10.1 10.18 9.98 10.1 -1.37% 0.4% 0% 9767 0.0982 28.19 10.06 0% 0 0% 0 0% 0 0% 0%
20220602 9.98 10.28 9.93 10.24 3.23% 0.89% 0% 16185 0.1643 43.65 10.15 0% 0 0% 0 0% 0 0% 0%
20220601 9.96 9.99 9.85 9.92 -0.1% -0.1% 0% 7640 0.0758 18.67 9.93 0% 0 0% 0 0% 0 0% 0%
20220531 9.93 10.05 9.83 9.93 -0.2% 0.2% 0% 5799 0.0574 12.43 9.91 0% 0 0% 0 0% 0 0% 0%
20220530 10.01 10.11 9.78 9.95 0.3% 0.71% 0% 13790 0.1362 25.07 9.88 0% 0 0% 0 0% 0 0% 0%
20220527 10.3 10.55 9.89 9.92 -6.06% -1.49% 0% 30059 0.3025 46.82 10.07 0% 0 0% 0 0% 0 0% 0%
20220526 11.23 11.55 10.5 10.56 -2.49% -2.67% 0% 21159 0.2295 30.15 10.85 0% 0 0% 0 0% 0 0% 0%
20220525 11.8 11.8 10.38 10.83 -16.05% -0.09% 0% 55015 0.5965 57.9 10.84 0% 0 0% 0 0% 0 0% 0%
20220524 15 16.01 12.46 12.9 3.2% -11.03% 0% 97148 1.4086 95.64 14.5 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