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. 833580
    4. 返回上一页 刷新
股票代码（例：bj833580）       283条   (进入股票专站) 股票成本分析
相关股票: 海螺水泥  东方雨虹  天山股份  中国巨石  北新建材  三棵树  中材科技  华新水泥  伟星新材  金隅集团  旗滨集团  冀东水泥  南 玻Ａ  坚朗五金  金晶科技  塔牌集团  西部建设  凯盛新能  上峰水泥  祁连山  科顺股份  兔 宝 宝  鲁阳节能  宁夏建材  宏和科技  青松建化  三和管桩  公元股份  万年青  西藏天路  中钢洛耐  宁波富达  长海股份  正威新材  方大集团  ST金圆  万里石  凯伦股份  再升科技  耀皮玻璃  山东玻纤  北玻股份  亚士创能  
相关股吧: 600585股吧 002271股吧 000877股吧 600176股吧 000786股吧 603737股吧 002080股吧 600801股吧 002372股吧 601992股吧 601636股吧 000401股吧 000012股吧 002791股吧 600586股吧 002233股吧 002302股吧 600876股吧 000672股吧 600720股吧 300737股吧 002043股吧 002088股吧 600449股吧 603256股吧 600425股吧 003037股吧 002641股吧 000789股吧 600326股吧 688119股吧 600724股吧 300196股吧 002201股吧 000055股吧 000546股吧 002785股吧 300715股吧 603601股吧 600819股吧 605006股吧 002613股吧 603378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 3.98 3.98 3.93 3.95 -0.25% 0.25% 0% 159 0.0006 11.23 3.94 0% 0 0% 0 0% 0 0% 0%
20230927 3.96 3.97 3.92 3.96 -0.25% 0.51% 0% 287 0.0011 18.88 3.94 0% 0 0% 0 0% 0 0% 0%
20230926 3.96 3.98 3.88 3.97 0% 1.28% 0% 1009 0.0039 66.07 3.92 0% 0 0% 0 0% 0 0% 0%
20230925 3.97 3.97 3.92 3.97 -0.25% 1.02% 0% 229 0.0009 14.41 3.93 0% 0 0% 0 0% 0 0% 0%
20230922 3.94 3.98 3.94 3.98 0.51% 0.76% 0% 250 0.0009 14.74 3.95 0% 0 0% 0 0% 0 0% 0%
20230921 3.92 4.02 3.92 3.96 0% 0% 0% 1347 0.0053 84.63 3.96 0% 0 0% 0 0% 0 0% 0%
20230920 4.01 4.01 3.93 3.96 -1.25% 0.25% 0% 645 0.0025 33.42 3.95 0% 0 0% 0 0% 0 0% 0%
20230919 3.98 4.04 3.98 4.01 -0.5% -0.25% 0% 113 0.0004 4.49 4.02 0% 0 0% 0 0% 0 0% 0%
20230918 4.02 4.1 3.9 4.03 0.5% -0.25% 0% 726 0.0029 26.22 4.04 0% 0 0% 0 0% 0 0% 0%
20230915 4.01 4.01 3.96 4.01 0.25% 0.25% 0% 9 0 0 4 0% 0 0% 0 0% 0 0% 0%
20230914 4.01 4.01 3.93 4 0% 0.25% 0% 1559 0.0062 39.72 3.99 0% 0 0% 0 0% 0 0% 0%
20230913 4.08 4.08 3.85 4 -1.48% 0.25% 0% 749 0.0029 19.25 3.99 0% 0 0% 0 0% 0 0% 0%
20230912 4.06 4.1 4 4.06 0.5% 0.25% 0% 1615 0.0065 43.25 4.05 0% 0 0% 0 0% 0 0% 0%
20230911 4.1 4.1 4.01 4.04 -1.46% -0.25% 0% 1351 0.0054 37.02 4.05 0% 0 0% 0 0% 0 0% 0%
20230908 4.11 4.11 4.05 4.1 0% 0.74% 0% 1239 0.005 33.78 4.07 0% 0 0% 0 0% 0 0% 0%
20230907 4.15 4.18 4.04 4.1 -0.49% -0.73% 0% 3391 0.014 93.22 4.13 0% 0 0% 0 0% 0 0% 0%
20230906 4.02 4.12 4.01 4.12 1.23% 1.48% 0% 4026 0.0163 112.78 4.06 0% 0 0% 0 0% 0 0% 0%
20230905 4.05 4.1 3.99 4.07 0.25% 0.99% 0% 5102 0.0205 155.65 4.03 0% 0 0% 0 0% 0 0% 0%
20230904 3.96 4.1 3.96 4.06 3.31% 0% 0% 8053 0.0326 288.43 4.06 0% 0 0% 0 0% 0 0% 0%
20230901 3.89 3.98 3.87 3.93 1.29% 0.77% 0% 1385 0.0054 69.01 3.9 0% 0 0% 0 0% 0 0% 0%
20230831 3.92 3.92 3.85 3.88 -0.26% 0.52% 0% 112 0.0004 5.6 3.86 0% 0 0% 0 0% 0 0% 0%
20230830 3.92 3.92 3.87 3.89 -0.77% 0% 0% 510 0.0019 26.38 3.89 0% 0 0% 0 0% 0 0% 0%
20230829 3.87 3.92 3.82 3.92 1.55% 0.77% 0% 1323 0.0051 28.9 3.89 0% 0 0% 0 0% 0 0% 0%
20230828 3.96 3.96 3.83 3.86 1.58% -0.52% 0% 1274 0.0049 28.44 3.88 0% 0 0% 0 0% 0 0% 0%
20230825 3.79 3.88 3.77 3.8 -1.04% 0% 0% 1551 0.0058 91.2 3.8 0% 0 0% 0 0% 0 0% 0%
20230824 3.89 3.89 3.78 3.84 -0.52% 0.52% 0% 1812 0.0069 111.95 3.82 0% 0 0% 0 0% 0 0% 0%
20230823 3.88 3.93 3.85 3.86 -1.78% 0% 0% 722 0.0027 49.46 3.86 0% 0 0% 0 0% 0 0% 0%
20230822 3.9 3.93 3.88 3.93 -0.25% 0.51% 0% 539 0.0021 37.68 3.91 0% 0 0% 0 0% 0 0% 0%
20230821 3.95 3.95 3.91 3.94 -0.25% 0.51% 0% 835 0.0032 55.74 3.92 0% 0 0% 0 0% 0 0% 0%
20230818 3.95 3.97 3.93 3.95 0% 0% 0% 153 0.0006 11.11 3.95 0% 0 0% 0 0% 0 0% 0%
20230817 3.91 3.95 3.9 3.95 0% 0.77% 0% 267 0.001 16.75 3.92 0% 0 0% 0 0% 0 0% 0%
20230816 3.93 3.95 3.93 3.95 -0.25% 0.51% 0% 384 0.0015 22.09 3.93 0% 0 0% 0 0% 0 0% 0%
20230815 3.98 3.98 3.93 3.96 0% 0.25% 0% 169 0.0006 7.42 3.95 0% 0 0% 0 0% 0 0% 0%
20230814 3.94 3.98 3.94 3.96 -0.5% 0.25% 0% 127 0.0005 5.63 3.95 0% 0 0% 0 0% 0 0% 0%
20230811 3.99 3.99 3.94 3.98 0% 0.25% 0% 686 0.0027 26.98 3.97 0% 0 0% 0 0% 0 0% 0%
20230810 3.96 3.99 3.96 3.98 0% 0.25% 0% 229 0.0009 3.9 3.97 0% 0 0% 0 0% 0 0% 0%
20230809 3.98 3.99 3.96 3.98 -0.75% 0.25% 0% 666 0.0026 11.11 3.97 0% 0 0% 0 0% 0 0% 0%
20230808 4.04 4.04 3.97 4.01 -0.25% 0.75% 0% 1061 0.0042 30.8 3.98 0% 0 0% 0 0% 0 0% 0%
20230807 4.04 4.04 4 4.02 -0.25% 0% 0% 464 0.0018 12.64 4.02 0% 0 0% 0 0% 0 0% 0%
20230804 4.04 4.04 4 4.03 0.25% 0.75% 0% 288 0.0011 7.16 4 0% 0 0% 0 0% 0 0% 0%
20230803 4.02 4.03 3.99 4.02 -0.5% 0.25% 0% 530 0.0021 11.88 4.01 0% 0 0% 0 0% 0 0% 0%
20230802 4.08 4.08 4.01 4.04 0% 0.25% 0% 1053 0.0042 21.67 4.03 0% 0 0% 0 0% 0 0% 0%
20230801 4.11 4.11 4.01 4.04 0% 0.25% 0% 792 0.0031 16.83 4.03 0% 0 0% 0 0% 0 0% 0%
20230731 4.05 4.06 3.98 4.04 0.5% 0.25% 0% 2056 0.0082 46.02 4.03 0% 0 0% 0 0% 0 0% 0%
20230728 4.03 4.03 3.97 4.02 0% 0.75% 0% 619 0.0024 14.49 3.99 0% 0 0% 0 0% 0 0% 0%
20230727 4.05 4.05 3.97 4.02 -0.25% 0.5% 0% 254 0.001 6.34 4 0% 0 0% 0 0% 0 0% 0%
20230726 4.08 4.08 3.98 4.03 0.25% 0.75% 0% 1255 0.005 31.53 4 0% 0 0% 0 0% 0 0% 0%
20230725 3.97 4.14 3.93 4.02 2.03% 0.5% 0% 989 0.0039 27.15 4 0% 0 0% 0 0% 0 0% 0%
20230724 3.98 3.98 3.94 3.94 -1.01% -0.51% 0% 328 0.0012 8.83 3.96 0% 0 0% 0 0% 0 0% 0%
20230721 3.92 3.99 3.92 3.98 0% 0.25% 0% 1061 0.0042 31.64 3.97 0% 0 0% 0 0% 0 0% 0%
20230720 3.97 3.99 3.93 3.98 -0.25% 0.76% 0% 303 0.0011 9.57 3.95 0% 0 0% 0 0% 0 0% 0%
20230719 4.01 4.01 3.96 3.99 -0.5% 0.5% 0% 600 0.0023 22.96 3.97 0% 0 0% 0 0% 0 0% 0%
20230718 4 4.01 3.99 4.01 0% 2.04% 0% 28 0.0001 0.9 3.93 0% 0 0% 0 0% 0 0% 0%
20230717 4.02 4.02 3.98 4.01 -0.25% 0.75% 0% 105 0.0004 3.07 3.98 0% 0 0% 0 0% 0 0% 0%
20230714 4.02 4.03 3.97 4.02 0% 0.5% 0% 1291 0.0051 37.02 4 0% 0 0% 0 0% 0 0% 0%
20230713 3.98 4.02 3.95 4.02 1.01% 0.5% 0% 1819 0.0072 51.83 4 0% 0 0% 0 0% 0 0% 0%
20230712 4.01 4.01 3.95 3.98 -0.25% 0.25% 0% 1125 0.0044 10.01 3.97 0% 0 0% 0 0% 0 0% 0%
20230711 4.02 4.03 3.96 3.99 -0.75% -0.25% 0% 211 0.0008 5.29 4 0% 0 0% 0 0% 0 0% 0%
20230710 4.03 4.05 3.96 4.02 -0.25% 0.75% 0% 1475 0.0058 15.59 3.99 0% 0 0% 0 0% 0 0% 0%
20230707 4 4.03 3.99 4.03 0% 0.5% 0% 1091 0.0043 12.86 4.01 0% 0 0% 0 0% 0 0% 0%
20230706 4.04 4.04 3.98 4.03 0.5% 0.75% 0% 815 0.0032 18.63 4 0% 0 0% 0 0% 0 0% 0%
20230705 4.04 4.06 4 4.01 -0.99% -0.25% 0% 1345 0.0054 20.38 4.02 0% 0 0% 0 0% 0 0% 0%
20230704 4.05 4.07 3.98 4.05 1% 0.25% 0% 1419 0.0057 35.97 4.04 0% 0 0% 0 0% 0 0% 0%
20230703 4.06 4.06 3.97 4.01 0.25% 0.25% 0% 1109 0.0044 30.56 4 0% 0 0% 0 0% 0 0% 0%
20230630 4.04 4.04 3.96 4 0% 0% 0% 623 0.0024 16.64 4 0% 0 0% 0 0% 0 0% 0%
20230629 3.89 4.14 3.87 4 2.56% -0.5% 0% 3716 0.0149 101.21 4.02 0% 0 0% 0 0% 0 0% 0%
20230628 3.86 3.91 3.86 3.9 -0.26% 0.52% 0% 275 0.001 6.98 3.88 0% 0 0% 0 0% 0 0% 0%
20230627 3.9 3.91 3.86 3.91 0.51% 1.3% 0% 110 0.0004 2.88 3.86 0% 0 0% 0 0% 0 0% 0%
20230626 3.87 3.93 3.87 3.89 -0.77% -0.26% 0% 165 0.0006 4.43 3.9 0% 0 0% 0 0% 0 0% 0%
20230621 3.9 3.98 3.84 3.92 0.51% 1.03% 0% 1055 0.004 34.81 3.88 0% 0 0% 0 0% 0 0% 0%
20230620 3.92 3.95 3.87 3.9 -0.26% 0.26% 0% 768 0.0029 25.98 3.89 0% 0 0% 0 0% 0 0% 0%
20230619 3.9 3.93 3.88 3.91 0.26% 0.26% 0% 609 0.0023 20.45 3.9 0% 0 0% 0 0% 0 0% 0%
20230616 3.88 3.9 3.86 3.9 0.52% 0.52% 0% 684 0.0026 23.83 3.88 0% 0 0% 0 0% 0 0% 0%
20230615 3.87 3.9 3.87 3.88 -0.77% -0.26% 0% 609 0.0023 21.86 3.89 0% 0 0% 0 0% 0 0% 0%
20230614 3.93 3.94 3.86 3.91 -0.76% 1.03% 0% 1210 0.0046 44.38 3.87 0% 0 0% 0 0% 0 0% 0%
20230613 3.93 3.94 3.89 3.94 0.51% 0.77% 0% 478 0.0018 17.7 3.91 0% 0 0% 0 0% 0 0% 0%
20230612 3.97 3.97 3.89 3.92 -0.25% 0.51% 0% 964 0.0037 42.04 3.9 0% 0 0% 0 0% 0 0% 0%
20230609 4.06 4.06 3.93 3.93 -0.51% -0.76% 0% 511 0.002 22.82 3.96 0% 0 0% 0 0% 0 0% 0%
20230608 3.98 3.98 3.91 3.95 0.25% 0.25% 0% 642 0.0025 28.41 3.94 0% 0 0% 0 0% 0 0% 0%
20230607 3.91 4 3.9 3.94 -1.25% 0.51% 0% 2002 0.0078 83.56 3.92 0% 0 0% 0 0% 0 0% 0%
20230606 4.07 4.07 3.95 3.99 -0.99% -0.99% 0% 1519 0.0061 67.16 4.03 0% 0 0% 0 0% 0 0% 0%
20230605 4.16 4.16 4.12 4.15 -0.24% 0.48% 0% 725 0.0029 29.5 4.13 0% 0 0% 0 0% 0 0% 0%
20230602 4.15 4.17 4.12 4.16 -0.24% 0.48% 0% 560 0.0023 21.72 4.14 0% 0 0% 0 0% 0 0% 0%
20230601 4.19 4.19 4.12 4.17 0% 0.97% 0% 1056 0.0043 19.1 4.13 0% 0 0% 0 0% 0 0% 0%
20230531 4.16 4.2 4.14 4.17 -0.71% 0.24% 0% 798 0.0033 14.97 4.16 0% 0 0% 0 0% 0 0% 0%
20230530 4.19 4.2 4.16 4.2 -0.24% 0.24% 0% 381 0.0015 13.95 4.19 0% 0 0% 0 0% 0 0% 0%
20230529 4.23 4.23 4.17 4.21 0% 0.72% 0% 446 0.0018 16.6 4.18 0% 0 0% 0 0% 0 0% 0%
20230526 4.25 4.25 4.17 4.21 0.48% 0.72% 0% 643 0.0026 24.06 4.18 0% 0 0% 0 0% 0 0% 0%
20230525 4.16 4.21 4.16 4.19 0% 0.24% 0% 1143 0.0047 42.21 4.18 0% 0 0% 0 0% 0 0% 0%
20230524 4.18 4.25 4.18 4.19 -0.71% -0.71% 0% 786 0.0033 25.21 4.22 0% 0 0% 0 0% 0 0% 0%
20230523 4.2 4.28 4.18 4.22 0.24% 0.24% 0% 697 0.0029 18.42 4.21 0% 0 0% 0 0% 0 0% 0%
20230522 4.23 4.23 4.14 4.21 0.24% 0.96% 0% 2098 0.0087 51.36 4.17 0% 0 0% 0 0% 0 0% 0%
20230519 4.2 4.25 4.12 4.2 0.48% 0% 0% 1417 0.0059 35.35 4.2 0% 0 0% 0 0% 0 0% 0%
20230518 4.13 4.19 4.13 4.18 0.24% 0% 0% 304 0.0012 7.4 4.18 0% 0 0% 0 0% 0 0% 0%
20230517 4.21 4.21 4.13 4.17 0.24% -0.48% 0% 992 0.0041 25.73 4.19 0% 0 0% 0 0% 0 0% 0%
20230516 4.23 4.31 4.16 4.16 -2.35% -1.19% 0% 610 0.0025 15.16 4.21 0% 0 0% 0 0% 0 0% 0%
20230515 4.25 4.28 4.17 4.26 0.24% 0.71% 0% 478 0.002 11.58 4.23 0% 0 0% 0 0% 0 0% 0%
20230510 4.3 4.3 4.19 4.24 -0.93% 0.47% 0% 1228 0.0051 23.01 4.22 0% 0 0% 0 0% 0 0% 0%
20230509 4.43 4.43 4.25 4.28 -1.83% -0.7% 0% 3524 0.0152 85.15 4.31 0% 0 0% 0 0% 0 0% 0%
20230508 4.28 4.41 4.2 4.36 3.81% 0.46% 0% 5700 0.0247 160.7 4.34 0% 0 0% 0 0% 0 0% 0%
20230505 4.15 4.28 4.09 4.2 1.69% 0.24% 0% 2972 0.0124 97.78 4.19 0% 0 0% 0 0% 0 0% 0%
20230504 4.11 4.15 4.11 4.13 0.24% 0.24% 0% 563 0.0023 22.07 4.12 0% 0 0% 0 0% 0 0% 0%
20230428 4.25 4.25 4.05 4.12 1.23% 0.73% 0% 1064 0.0043 33.07 4.09 0% 0 0% 0 0% 0 0% 0%
20230427 4.11 4.11 4.03 4.07 0% 0% 0% 484 0.0019 13.56 4.07 0% 0 0% 0 0% 0 0% 0%
20230426 3.97 4.08 3.97 4.07 0.49% 1.24% 0% 1623 0.0065 44.72 4.02 0% 0 0% 0 0% 0 0% 0%
20230425 4.13 4.13 3.97 4.05 -0.74% 1% 0% 499 0.002 14.06 4.01 0% 0 0% 0 0% 0 0% 0%
20230424 4.01 4.11 4.01 4.08 0.74% 0.49% 0% 1519 0.0061 43.72 4.06 0% 0 0% 0 0% 0 0% 0%
20230421 4.14 4.14 4.04 4.05 -1.46% -0.25% 0% 1216 0.0049 35.29 4.06 0% 0 0% 0 0% 0 0% 0%
20230420 4.12 4.12 4.08 4.11 -0.48% 0.49% 0% 474 0.0019 13.85 4.09 0% 0 0% 0 0% 0 0% 0%
20230419 4.16 4.16 4.11 4.13 0% 0.24% 0% 804 0.0033 21.97 4.12 0% 0 0% 0 0% 0 0% 0%
20230418 4.13 4.13 4.12 4.13 -0.24% 0% 0% 119 0.0004 2.59 4.13 0% 0 0% 0 0% 0 0% 0%
20230417 4.14 4.14 4.09 4.14 0% 0.73% 0% 1033 0.0042 25.1 4.11 0% 0 0% 0 0% 0 0% 0%
20230414 4.14 4.15 4.1 4.14 -0.24% 0.49% 0% 1421 0.0058 40.28 4.12 0% 0 0% 0 0% 0 0% 0%
20230413 4.13 4.16 4.11 4.15 -0.72% 0.48% 0% 820 0.0033 21.85 4.13 0% 0 0% 0 0% 0 0% 0%
20230412 4.15 4.22 4.13 4.18 -0.24% 0.72% 0% 1418 0.0058 31.19 4.15 0% 0 0% 0 0% 0 0% 0%
20230411 4.24 4.24 4.15 4.19 -0.48% 0.48% 0% 1550 0.0064 32.41 4.17 0% 0 0% 0 0% 0 0% 0%
20230410 4.23 4.23 4.17 4.21 -0.47% 0.48% 0% 962 0.004 19.68 4.19 0% 0 0% 0 0% 0 0% 0%
20230407 4.2 4.23 4.19 4.23 0% 0.71% 0% 620 0.0026 10.61 4.2 0% 0 0% 0 0% 0 0% 0%
20230406 4.2 4.26 4.19 4.23 0% 0.71% 0% 1826 0.0076 29.02 4.2 0% 0 0% 0 0% 0 0% 0%
20230404 4.26 4.26 4.19 4.23 -0.7% 0.71% 0% 1849 0.0077 29.11 4.2 0% 0 0% 0 0% 0 0% 0%
20230403 4.21 4.27 4.21 4.26 0.47% 0.71% 0% 1697 0.0071 24.83 4.23 0% 0 0% 0 0% 0 0% 0%
20230331 4.18 4.25 4.18 4.24 1.19% 0.71% 0% 1449 0.0061 18.52 4.21 0% 0 0% 0 0% 0 0% 0%
20230330 4.26 4.26 4.19 4.19 -2.33% -0.48% 0% 1803 0.0075 19.13 4.21 0% 0 0% 0 0% 0 0% 0%
20230329 4.27 4.29 4.22 4.29 -0.23% 0.7% 0% 1963 0.0083 17.57 4.26 0% 0 0% 0 0% 0 0% 0%
20230328 4.33 4.33 4.27 4.3 -0.92% 0.47% 0% 1129 0.0048 7.03 4.28 0% 0 0% 0 0% 0 0% 0%
20230327 4.34 4.35 4.3 4.34 -0.91% 0.7% 0% 963 0.0041 5.62 4.31 0% 0 0% 0 0% 0 0% 0%
20230324 4.28 4.41 4.28 4.38 1.62% 0.69% 0% 4333 0.0188 23.75 4.35 0% 0 0% 0 0% 0 0% 0%
20230323 4.37 4.37 4.29 4.31 -1.15% 0.23% 0% 1320 0.0056 27.75 4.3 0% 0 0% 0 0% 0 0% 0%
20230322 4.36 4.38 4.31 4.36 1.16% 0.46% 0% 1577 0.0068 7.36 4.34 0% 0 0% 0 0% 0 0% 0%
20230321 4.22 4.36 4.22 4.31 1.17% 0.7% 0% 2682 0.0114 10.71 4.28 0% 0 0% 0 0% 0 0% 0%
20230320 4.29 4.29 4.22 4.26 0% 0.47% 0% 1238 0.0052 4.12 4.24 0% 0 0% 0 0% 0 0% 0%
20230317 4.27 4.28 4.23 4.26 0.24% 0.24% 0% 1782 0.0075 5.11 4.25 0% 0 0% 0 0% 0 0% 0%
20230316 4.28 4.32 4.23 4.25 -2.07% -0.23% 0% 2369 0.01 5.47 4.26 0% 0 0% 0 0% 0 0% 0%
20230315 4.35 4.35 4.3 4.34 0.23% 0.7% 0% 1276 0.0055 2.09 4.31 0% 0 0% 0 0% 0 0% 0%
20230314 4.38 4.38 4.28 4.33 -0.92% 0.23% 0% 1237 0.0053 45.66 4.32 0% 0 0% 0 0% 0 0% 0%
20230313 4.42 4.42 4.34 4.37 -0.46% 0% 0% 664 0.0029 25.03 4.37 0% 0 0% 0 0% 0 0% 0%
20230310 4.42 4.42 4.35 4.39 -0.9% 0.23% 0% 864 0.0037 29.79 4.38 0% 0 0% 0 0% 0 0% 0%
20230309 4.34 4.43 4.33 4.43 1.37% 1.37% 0% 1724 0.0075 53.22 4.37 0% 0 0% 0 0% 0 0% 0%
20230308 4.31 4.4 4.31 4.37 0.69% 0.46% 0% 1236 0.0053 33.3 4.35 0% 0 0% 0 0% 0 0% 0%
20230307 4.43 4.43 4.34 4.34 -1.81% -0.91% 0% 3800 0.0166 89.44 4.38 0% 0 0% 0 0% 0 0% 0%
20230306 4.46 4.46 4.38 4.42 -0.67% 0.23% 0% 1399 0.0061 28.72 4.41 0% 0 0% 0 0% 0 0% 0%
20230303 4.48 4.48 4.41 4.45 0% 0.23% 0% 2758 0.0122 47.51 4.44 0% 0 0% 0 0% 0 0% 0%
20230302 4.49 4.49 4.44 4.45 -0.22% -0.45% 0% 1437 0.0064 22.65 4.47 0% 0 0% 0 0% 0 0% 0%
20230301 4.49 4.49 4.41 4.46 0.22% 0.45% 0% 1683 0.0074 21.21 4.44 0% 0 0% 0 0% 0 0% 0%
20230228 4.49 4.49 4.43 4.45 0% 0% 0% 414 0.0018 3.7 4.45 0% 0 0% 0 0% 0 0% 0%
20230227 4.47 4.5 4.42 4.45 0% 0% 0% 1451 0.0064 9.04 4.45 0% 0 0% 0 0% 0 0% 0%
20230224 4.49 4.49 4.44 4.45 -0.89% 0% 0% 1331 0.0059 8.2 4.45 0% 0 0% 0 0% 0 0% 0%
20230223 4.56 4.59 4.45 4.49 -1.54% 0.22% 0% 4481 0.02 28.16 4.48 0% 0 0% 0 0% 0 0% 0%
20230222 4.63 4.63 4.51 4.56 -1.51% 0.22% 0% 5819 0.0264 37.94 4.55 0% 0 0% 0 0% 0 0% 0%
20230221 4.74 4.74 4.59 4.63 -1.28% 0.22% 0% 4834 0.0223 33.3 4.62 0% 0 0% 0 0% 0 0% 0%
20230220 4.64 4.75 4.56 4.69 1.08% 0.86% 0% 4585 0.0213 33.29 4.65 0% 0 0% 0 0% 0 0% 0%
20230217 4.73 4.8 4.61 4.64 -1.9% -0.85% 0% 6426 0.0301 49.28 4.68 0% 0 0% 0 0% 0 0% 0%
20230216 3.78 4.93 3.78 4.73 -3.86% -0.21% 0% 15604 0.0738 126.55 4.74 0% 0 0% 0 0% 0 0% 0%
20230215 5.1 5.14 4.9 4.92 -3.91% -1.6% 0% 29531 0.1475 264.75 5 0% 0 0% 0 0% 0 0% 0%
20230214 4.78 5.17 4.77 5.12 11.3% 1.39% 0% 44556 0.2251 447.65 5.05 0% 0 0% 0 0% 0 0% 0%
20230213 4.58 4.62 4.55 4.6 1.32% 0% 0% 4058 0.0186 52.98 4.6 0% 0 0% 0 0% 0 0% 0%
20230210 4.54 4.56 4.49 4.54 -0.22% 0.67% 0% 2209 0.0099 28.11 4.51 0% 0 0% 0 0% 0 0% 0%
20230209 4.7 4.7 4.44 4.55 1.11% 0.44% 0% 1722 0.0078 21.68 4.53 0% 0 0% 0 0% 0 0% 0%
20230208 4.49 4.53 4.45 4.5 -0.44% 0.45% 0% 1166 0.0052 14.81 4.48 0% 0 0% 0 0% 0 0% 0%
20230207 4.47 4.54 4.47 4.52 0.89% 0.44% 0% 3004 0.0135 38.21 4.5 0% 0 0% 0 0% 0 0% 0%
20230206 4.57 4.57 4.45 4.48 -1.97% -0.22% 0% 3988 0.0179 52.39 4.49 0% 0 0% 0 0% 0 0% 0%
20230203 4.63 4.63 4.54 4.57 0% 0% 0% 3391 0.0155 47.86 4.57 0% 0 0% 0 0% 0 0% 0%
20230202 4.7 4.75 4.57 4.57 -3.79% -1.51% 0% 9592 0.0445 146 4.64 0% 0 0% 0 0% 0 0% 0%
20230201 4.71 4.88 4.69 4.75 1.28% -0.84% 0% 16633 0.0797 312 4.79 0% 0 0% 0 0% 0 0% 0%
20230131 4.45 4.8 4.4 4.69 6.11% 1.08% 0% 11150 0.0517 321.02 4.64 0% 0 0% 0 0% 0 0% 0%
20230130 4.38 4.44 4.34 4.42 1.14% 0.45% 0% 3104 0.0136 157.38 4.4 0% 0 0% 0 0% 0 0% 0%
20230120 4.26 4.4 4.25 4.37 2.58% 0.92% 0% 4134 0.0179 265.04 4.33 0% 0 0% 0 0% 0 0% 0%
20230119 4.26 4.26 4.22 4.26 0.24% 0.71% 0% 752 0.0031 22.78 4.23 0% 0 0% 0 0% 0 0% 0%
20230118 4.2 4.25 4.19 4.25 0.71% 0.47% 0% 2005 0.0084 148.57 4.23 0% 0 0% 0 0% 0 0% 0%
20230117 4.23 4.23 4.2 4.22 -0.24% 0.24% 0% 1124 0.0047 82.35 4.21 0% 0 0% 0 0% 0 0% 0%
20230116 4.21 4.23 4.2 4.23 0% 0.24% 0% 826 0.0034 57.44 4.22 0% 0 0% 0 0% 0 0% 0%
20230113 4.22 4.23 4.17 4.23 0.48% 0.48% 0% 590 0.0024 39.61 4.21 0% 0 0% 0 0% 0 0% 0%
20230112 4.21 4.22 4.16 4.21 0% 0.48% 0% 651 0.0027 41.3 4.19 0% 0 0% 0 0% 0 0% 0%
20230111 4.21 4.21 4.17 4.21 0.24% 0.48% 0% 823 0.0034 46.13 4.19 0% 0 0% 0 0% 0 0% 0%
20230110 4.2 4.21 4.18 4.2 0% 0.24% 0% 680 0.0028 36.63 4.19 0% 0 0% 0 0% 0 0% 0%
20230109 4.2 4.23 4.2 4.2 -0.24% -0.24% 0% 1171 0.0049 55.39 4.21 0% 0 0% 0 0% 0 0% 0%
20230106 4.23 4.23 4.19 4.21 0% 0% 0% 627 0.0026 26.88 4.21 0% 0 0% 0 0% 0 0% 0%
20230105 4.23 4.26 4.19 4.21 -0.94% 0% 0% 2106 0.0088 87.71 4.21 0% 0 0% 0 0% 0 0% 0%
20230104 4.27 4.27 4.23 4.25 -0.23% 0% 0% 1918 0.0081 79 4.25 0% 0 0% 0 0% 0 0% 0%
20230103 4.25 4.27 4.23 4.26 0.24% 0% 0% 1545 0.0065 65.44 4.26 0% 0 0% 0 0% 0 0% 0%
20221230 4.22 4.27 4.18 4.25 0% 0.71% 0% 1549 0.0065 37.99 4.22 0% 0 0% 0 0% 0 0% 0%
20221229 4.25 4.25 4.2 4.25 -0.7% 0.47% 0% 1542 0.0065 57.88 4.23 0% 0 0% 0 0% 0 0% 0%
20221228 4.31 4.31 4.22 4.28 -1.38% 0.47% 0% 2616 0.0111 99.78 4.26 0% 0 0% 0 0% 0 0% 0%
20221227 4.33 4.34 4.29 4.34 0.23% 0.7% 0% 1428 0.0061 54.43 4.31 0% 0 0% 0 0% 0 0% 0%
20221226 4.31 4.38 4.27 4.33 -0.23% 0.7% 0% 3014 0.0129 113.69 4.3 0% 0 0% 0 0% 0 0% 0%
20221223 4.45 4.5 4.32 4.34 -2.69% -0.91% 0% 3024 0.0132 129.28 4.38 0% 0 0% 0 0% 0 0% 0%
20221222 4.53 4.56 4.44 4.46 -1.55% -0.67% 0% 1192 0.0053 54.05 4.49 0% 0 0% 0 0% 0 0% 0%
20221221 4.61 4.63 4.5 4.53 -1.52% -0.22% 0% 2153 0.0097 89.64 4.54 0% 0 0% 0 0% 0 0% 0%
20221220 4.62 4.67 4.6 4.6 -0.86% -0.43% 0% 1279 0.0059 50.48 4.62 0% 0 0% 0 0% 0 0% 0%
20221219 4.74 4.74 4.6 4.64 -1.9% -0.22% 0% 3493 0.0162 132.39 4.65 0% 0 0% 0 0% 0 0% 0%
20221216 4.8 4.8 4.73 4.73 -1.25% -0.21% 0% 1793 0.0085 71.02 4.74 0% 0 0% 0 0% 0 0% 0%
20221215 4.82 4.82 4.77 4.79 0% 0.21% 0% 1211 0.0057 47.77 4.78 0% 0 0% 0 0% 0 0% 0%
20221214 4.87 4.87 4.77 4.79 -0.62% 0.21% 0% 1990 0.0095 35.85 4.78 0% 0 0% 0 0% 0 0% 0%
20221213 4.81 4.84 4.8 4.82 -0.41% 0.21% 0% 1160 0.0055 41.32 4.81 0% 0 0% 0 0% 0 0% 0%
20221212 4.88 4.88 4.81 4.84 0.21% 0.21% 0% 421 0.002 14.08 4.83 0% 0 0% 0 0% 0 0% 0%
20221209 4.81 4.85 4.81 4.83 -0.21% 0.21% 0% 1525 0.0073 46.69 4.82 0% 0 0% 0 0% 0 0% 0%
20221208 4.86 4.86 4.8 4.84 -0.21% 0.41% 0% 1784 0.0085 54.19 4.82 0% 0 0% 0 0% 0 0% 0%
20221207 4.88 4.88 4.82 4.85 -0.61% 0.21% 0% 3312 0.016 108.04 4.84 0% 0 0% 0 0% 0 0% 0%
20221206 4.88 4.88 4.84 4.88 0% 0.41% 0% 1236 0.006 44.03 4.86 0% 0 0% 0 0% 0 0% 0%
20221205 4.87 4.91 4.82 4.88 0.21% 0.41% 0% 2825 0.0137 92.58 4.86 0% 0 0% 0 0% 0 0% 0%
20221202 4.9 4.9 4.86 4.87 -0.2% 0% 0% 1308 0.0063 33.42 4.87 0% 0 0% 0 0% 0 0% 0%
20221201 4.88 4.95 4.87 4.88 0.41% -0.41% 0% 3406 0.0166 80.32 4.9 0% 0 0% 0 0% 0 0% 0%
20221130 4.84 4.87 4.83 4.86 0.41% 0.21% 0% 1750 0.0084 33.27 4.85 0% 0 0% 0 0% 0 0% 0%
20221129 4.85 4.87 4.82 4.84 0.21% -0.21% 0% 3234 0.0156 59.45 4.85 0% 0 0% 0 0% 0 0% 0%
20221128 4.86 4.86 4.8 4.83 -0.62% 0.21% 0% 3526 0.0169 61.01 4.82 0% 0 0% 0 0% 0 0% 0%
20221125 4.86 4.88 4.85 4.86 -0.61% 0% 0% 1897 0.0092 34.37 4.86 0% 0 0% 0 0% 0 0% 0%
20221124 4.88 4.9 4.86 4.89 0% 0.41% 0% 1283 0.0062 22.3 4.87 0% 0 0% 0 0% 0 0% 0%
20221123 4.87 4.91 4.86 4.89 0.41% 0.2% 0% 1425 0.0069 24.27 4.88 0% 0 0% 0 0% 0 0% 0%
20221122 4.92 4.94 4.83 4.87 -1.42% 0% 0% 4590 0.0223 76.66 4.87 0% 0 0% 0 0% 0 0% 0%
20221121 4.94 4.96 4.91 4.94 1.44% 0% 0% 10417 0.0514 178.9 4.94 0% 0 0% 0 0% 0 0% 0%
20221118 4.9 4.92 4.86 4.87 -0.61% -0.41% 0% 4790 0.0234 89.19 4.89 0% 0 0% 0 0% 0 0% 0%
20221117 4.98 4.98 4.87 4.9 -2% 0% 0% 12268 0.0601 220.53 4.9 0% 0 0% 0 0% 0 0% 0%
20221116 5.05 5.05 4.98 5 -0.6% 0.2% 0% 2124 0.0106 46.75 4.99 0% 0 0% 0 0% 0 0% 0%
20221115 5 5.03 4.97 5.03 0% 0.6% 0% 4444 0.0222 96.8 5 0% 0 0% 0 0% 0 0% 0%
20221114 5.09 5.1 5 5.03 0.4% 0.2% 0% 1063 0.0053 23.17 5.02 0% 0 0% 0 0% 0 0% 0%
20221111 5.02 5.04 4.99 5.01 0.6% -0.2% 0% 3469 0.0174 69.09 5.02 0% 0 0% 0 0% 0 0% 0%
20221110 4.98 4.99 4.95 4.98 -0.2% 0.4% 0% 1962 0.0097 37.15 4.96 0% 0 0% 0 0% 0 0% 0%
20221109 5 5.01 4.97 4.99 -0.6% 0% 0% 2322 0.0115 40.13 4.99 0% 0 0% 0 0% 0 0% 0%
20221108 5.01 5.03 4.99 5.02 -0.2% 0.4% 0% 2725 0.0136 45.48 5 0% 0 0% 0 0% 0 0% 0%
20221107 5 5.07 5 5.03 0.6% 0% 0% 3729 0.0187 61.02 5.03 0% 0 0% 0 0% 0 0% 0%
20221104 4.94 5.02 4.93 5 0.6% 0.2% 0% 3473 0.0173 56.4 4.99 0% 0 0% 0 0% 0 0% 0%
20221103 4.95 4.99 4.94 4.97 -0.6% 0.4% 0% 2033 0.01 34.06 4.95 0% 0 0% 0 0% 0 0% 0%
20221102 4.9 5.01 4.9 5 1.01% 0.6% 0% 4241 0.021 69.81 4.97 0% 0 0% 0 0% 0 0% 0%
20221101 4.85 4.95 4.85 4.95 1.64% 1.02% 0% 4271 0.0209 66.79 4.9 0% 0 0% 0 0% 0 0% 0%
20221031 4.88 4.94 4.8 4.87 -1.22% 0% 0% 3632 0.0176 50.65 4.87 0% 0 0% 0 0% 0 0% 0%
20221028 4.97 5.02 4.83 4.93 -1.79% 0% 0% 4737 0.0233 66.48 4.93 0% 0 0% 0 0% 0 0% 0%
20221027 5.06 5.08 4.95 5.02 -1.38% 0% 0% 6494 0.0325 88.16 5.02 0% 0 0% 0 0% 0 0% 0%
20221026 5.07 5.16 5.04 5.09 0.39% 0% 0% 4483 0.0228 62.15 5.09 0% 0 0% 0 0% 0 0% 0%
20221025 5.12 5.12 4.98 5.07 0.2% 0.8% 0% 4982 0.025 66.61 5.03 0% 0 0% 0 0% 0 0% 0%
20221024 5.15 5.2 5.04 5.06 -2.5% -0.78% 0% 5209 0.0265 64.47 5.1 0% 0 0% 0 0% 0 0% 0%
20221021 5.16 5.19 5.11 5.19 0.78% 0.97% 0% 3904 0.02 47.99 5.14 0% 0 0% 0 0% 0 0% 0%
20221020 5.11 5.21 5.11 5.15 0.59% 0% 0% 4583 0.0236 53.72 5.15 0% 0 0% 0 0% 0 0% 0%
20221019 5.26 5.28 5.12 5.12 -3.4% -1.54% 0% 6552 0.034 63.59 5.2 0% 0 0% 0 0% 0 0% 0%
20221018 5.18 5.36 5.12 5.3 2.51% 1.73% 0% 11316 0.0589 101.94 5.21 0% 0 0% 0 0% 0 0% 0%
20221017 5.16 5.18 5.1 5.17 -0.39% 0.58% 0% 5689 0.0292 46.58 5.14 0% 0 0% 0 0% 0 0% 0%
20220720 5.45 5.56 5.45 5.53 1.28% 0.18% 0% 5553 0.0306 163.16 5.52 0% 0 0% 0 0% 0 0% 0%
20220719 5.5 5.5 5.42 5.46 -0.18% 0.37% 0% 2928 0.0159 94.76 5.44 0% 0 0% 0 0% 0 0% 0%
20220718 5.42 5.53 5.42 5.47 0.55% 0% 0% 2611 0.0142 77.51 5.47 0% 0 0% 0 0% 0 0% 0%
20220715 5.49 5.49 5.41 5.44 -0.55% 0% 0% 1946 0.0105 51.33 5.44 0% 0 0% 0 0% 0 0% 0%
20220714 5.49 5.49 5.43 5.47 -0.36% 0.18% 0% 1637 0.0089 38.51 5.46 0% 0 0% 0 0% 0 0% 0%
20220713 5.48 5.5 5.43 5.49 0.73% 0.55% 0% 1887 0.0102 36.79 5.46 0% 0 0% 0 0% 0 0% 0%
20220712 5.47 5.5 5.44 5.45 -0.37% -0.18% 0% 2709 0.0147 39.74 5.46 0% 0 0% 0 0% 0 0% 0%
20220711 5.48 5.48 5.42 5.47 0% 0.37% 0% 2614 0.0142 26.38 5.45 0% 0 0% 0 0% 0 0% 0%
20220708 5.51 5.51 5.47 5.47 -0.73% -0.36% 0% 3503 0.0192 34.47 5.49 0% 0 0% 0 0% 0 0% 0%
20220707 5.51 5.57 5.48 5.51 0.18% -0.18% 0% 2971 0.0163 29.49 5.52 0% 0 0% 0 0% 0 0% 0%
20220706 5.54 5.56 5.49 5.5 -1.08% -0.36% 0% 3185 0.0175 30.05 5.52 0% 0 0% 0 0% 0 0% 0%
20220705 5.63 5.64 5.5 5.56 -0.71% 0.18% 0% 5276 0.0292 49.66 5.55 0% 0 0% 0 0% 0 0% 0%
20220704 5.74 5.74 5.58 5.6 -1.75% -0.18% 0% 6207 0.0348 59.02 5.61 0% 0 0% 0 0% 0 0% 0%
20220701 5.75 5.76 5.65 5.7 -0.7% 0.18% 0% 6286 0.0357 60.06 5.69 0% 0 0% 0 0% 0 0% 0%
20220630 5.79 5.85 5.64 5.74 -1.54% 0.35% 0% 9250 0.0528 88.53 5.72 0% 0 0% 0 0% 0 0% 0%
20220629 5.84 6.02 5.77 5.83 0% -0.34% 0% 16136 0.0944 162.94 5.85 0% 0 0% 0 0% 0 0% 0%
20220628 5.61 6.11 5.59 5.83 3.92% -2.18% 0% 28232 0.1681 323.15 5.96 0% 0 0% 0 0% 0 0% 0%
20220627 5.57 5.65 5.56 5.61 0.36% -0.36% 0% 4908 0.0276 68.22 5.63 0% 0 0% 0 0% 0 0% 0%
20220624 5.59 5.63 5.56 5.59 0.18% 0.18% 0% 2347 0.0131 31.45 5.58 0% 0 0% 0 0% 0 0% 0%
20220623 5.51 5.65 5.46 5.58 1.27% 0.9% 0% 8301 0.0459 101.31 5.53 0% 0 0% 0 0% 0 0% 0%
20220622 5.53 5.56 5.51 5.51 -0.72% -0.54% 0% 3934 0.0217 46.73 5.54 0% 0 0% 0 0% 0 0% 0%
20220621 5.56 5.57 5.53 5.55 -0.36% 0% 0% 6026 0.0334 65.15 5.55 0% 0 0% 0 0% 0 0% 0%
20220620 5.61 5.63 5.56 5.57 -0.54% -0.18% 0% 7186 0.04 65.15 5.58 0% 0 0% 0 0% 0 0% 0%
20220617 5.59 5.63 5.54 5.6 -0.88% 0.36% 0% 6922 0.0386 54.21 5.58 0% 0 0% 0 0% 0 0% 0%
20220616 5.63 5.68 5.58 5.65 0.36% 0.53% 0% 6129 0.0344 40.18 5.62 0% 0 0% 0 0% 0 0% 0%
20220615 5.63 5.71 5.62 5.63 0.18% -0.71% 0% 7230 0.0409 40.29 5.67 0% 0 0% 0 0% 0 0% 0%
20220614 5.74 5.74 5.55 5.62 -2.09% 0% 0% 11099 0.0623 56.7 5.62 0% 0 0% 0 0% 0 0% 0%
20220613 5.75 5.79 5.71 5.74 -0.69% 0% 0% 7705 0.0442 34.87 5.74 0% 0 0% 0 0% 0 0% 0%
20220610 5.8 5.85 5.75 5.78 -0.34% 0% 0% 7995 0.0462 33.83 5.78 0% 0 0% 0 0% 0 0% 0%
20220609 5.92 5.93 5.8 5.8 -1.86% -0.85% 0% 9156 0.0535 38.09 5.85 0% 0 0% 0 0% 0 0% 0%
20220608 6.06 6.06 5.86 5.91 -1.5% -0.34% 0% 10968 0.065 43.06 5.93 0% 0 0% 0 0% 0 0% 0%
20220607 6.25 6.25 5.95 6 -3.07% -0.5% 0% 21210 0.1279 70.89 6.03 0% 0 0% 0 0% 0 0% 0%
20220606 6.33 6.34 6.16 6.19 -0.64% -0.96% 0% 20624 0.1289 69.12 6.25 0% 0 0% 0 0% 0 0% 0%
20220602 6.07 6.38 6.05 6.23 0.81% -0.16% 0% 26999 0.1684 84.25 6.24 0% 0 0% 0 0% 0 0% 0%
20220601 5.93 6.5 5.89 6.18 3.87% -0.64% 0% 30711 0.191 85.89 6.22 0% 0 0% 0 0% 0 0% 0%
20220531 6 6.04 5.78 5.95 -1.98% 1.19% 0% 21144 0.1243 49.1 5.88 0% 0 0% 0 0% 0 0% 0%
20220530 5.68 6.25 5.65 6.07 7.82% 1% 0% 37455 0.225 71.63 6.01 0% 0 0% 0 0% 0 0% 0%
20220527 5.85 5.88 5.63 5.63 -3.76% -1.92% 0% 20071 0.1151 28.39 5.74 0% 0 0% 0 0% 0 0% 0%
20220526 5.99 5.99 5.83 5.85 -0.85% -0.85% 0% 11839 0.0698 13.39 5.9 0% 0 0% 0 0% 0 0% 0%
20220525 5.91 6.01 5.84 5.9 -1.17% -0.17% 0% 17869 0.1055 17.54 5.91 0% 0 0% 0 0% 0 0% 0%
20220524 6.42 6.49 5.96 5.97 -7.3% -3.24% 0% 36777 0.2268 31.56 6.17 0% 0 0% 0 0% 0 0% 0%
20220523 6.55 6.7 6.41 6.44 -2.87% -0.46% 0% 25018 0.1619 27.56 6.47 0% 0 0% 0 0% 0 0% 0%
20220520 6.41 6.71 6.4 6.63 1.07% 1.38% 0% 35882 0.2345 35.64 6.54 0% 0 0% 0 0% 0 0% 0%
20220519 6.64 6.68 6.2 6.56 -2.24% 2.5% 0% 56863 0.3637 48.95 6.4 0% 0 0% 0 0% 0 0% 0%
20220518 7.05 7.21 6.7 6.71 -7.83% -2.47% 0% 64398 0.4431 52.92 6.88 0% 0 0% 0 0% 0 0% 0%
20220517 7.8 8.49 7.13 7.28 -9.11% -4.59% 0% 85474 0.6523 67.32 7.63 0% 0 0% 0 0% 0 0% 0%
20220516 7.88 11 7.83 8.01 -28.03% -9.08% 0% 117503 1.0356 91.97 8.81 0% 0 0% 0 0% 0 0% 0%
20220513 5.99 18.77 5.5 11.13 141.96% 49.6% 0% 155619 1.1584 95.08 7.44 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