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. 833751
    4. 返回上一页 刷新
股票代码（例：bj833751）       51条   (进入股票专站) 股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 5.16 5.18 5.14 5.17 0.58% 0.19% 0% 2916 0.015 78.11 5.16 0% 0 0% 0 0% 0 0% 0%
20230927 5.15 5.2 5.13 5.14 -0.77% 0% 0% 2155 0.011 56.14 5.14 0% 0 0% 0 0% 0 0% 0%
20230926 5.22 5.22 5.15 5.18 -0.77% 0.19% 0% 2750 0.0142 69.47 5.17 0% 0 0% 0 0% 0 0% 0%
20230925 5.25 5.26 5.18 5.22 -0.76% 0.19% 0% 2801 0.0145 67.81 5.21 0% 0 0% 0 0% 0 0% 0%
20230922 5.22 5.26 5.15 5.26 0.96% 1.15% 0% 3932 0.0204 90.5 5.2 0% 0 0% 0 0% 0 0% 0%
20230921 5.17 5.23 5.16 5.21 0.39% 0.58% 0% 1376 0.0071 27.71 5.18 0% 0 0% 0 0% 0 0% 0%
20230920 5.29 5.29 5.18 5.19 -1.89% -0.57% 0% 4617 0.024 75.03 5.22 0% 0 0% 0 0% 0 0% 0%
20230919 5.32 5.34 5.25 5.29 -0.94% 0.19% 0% 4668 0.0246 71.97 5.28 0% 0 0% 0 0% 0 0% 0%
20230918 5.42 5.42 5.32 5.34 -1.48% -0.37% 0% 5317 0.0284 65.37 5.36 0% 0 0% 0 0% 0 0% 0%
20230915 5.56 5.56 5.4 5.42 -1.45% -0.55% 0% 5056 0.0275 44.39 5.45 0% 0 0% 0 0% 0 0% 0%
20230914 5.59 5.59 5.47 5.5 -1.43% -0.18% 0% 3351 0.0184 26.92 5.51 0% 0 0% 0 0% 0 0% 0%
20230913 5.59 5.59 5.51 5.58 0.18% 0.54% 0% 3502 0.0194 27.25 5.55 0% 0 0% 0 0% 0 0% 0%
20230912 5.6 5.6 5.54 5.57 0% 0% 0% 4186 0.0233 32.13 5.57 0% 0 0% 0 0% 0 0% 0%
20230911 5.58 5.62 5.51 5.57 0% 0% 0% 4710 0.0262 35.3 5.57 0% 0 0% 0 0% 0 0% 0%
20230908 5.59 5.61 5.5 5.57 -0.36% 0.36% 0% 9227 0.0511 66.71 5.55 0% 0 0% 0 0% 0 0% 0%
20230907 5.87 5.92 5.51 5.59 -5.09% -2.27% 0% 12168 0.0695 85.99 5.72 0% 0 0% 0 0% 0 0% 0%
20230906 5.89 5.9 5.82 5.89 0.68% 0.34% 0% 7586 0.0445 54.12 5.87 0% 0 0% 0 0% 0 0% 0%
20230905 6 6.11 5.83 5.85 -4.57% -2.01% 0% 19282 0.1151 139.01 5.97 0% 0 0% 0 0% 0 0% 0%
20230904 5.99 6.28 5.9 6.13 4.97% 0.49% 0% 34354 0.2096 265.48 6.1 0% 0 0% 0 0% 0 0% 0%
20230901 5.62 5.94 5.58 5.84 4.1% 0.34% 0% 15646 0.0909 141.69 5.82 0% 0 0% 0 0% 0 0% 0%
20230831 5.57 5.63 5.52 5.61 0% 0.9% 0% 8526 0.0473 75.46 5.56 0% 0 0% 0 0% 0 0% 0%
20230830 5.56 5.68 5.55 5.61 0.18% 0.36% 0% 5828 0.0326 42.74 5.59 0% 0 0% 0 0% 0 0% 0%
20230829 5.45 5.65 5.45 5.6 2.19% 0.72% 0% 7351 0.0408 11.33 5.56 0% 0 0% 0 0% 0 0% 0%
20230828 5.79 5.79 5.42 5.48 0.74% -2.14% 0% 8905 0.0498 12.7 5.6 0% 0 0% 0 0% 0 0% 0%
20230825 5.57 5.63 5.38 5.44 -3.03% -0.73% 0% 16990 0.0931 102.82 5.48 0% 0 0% 0 0% 0 0% 0%
20230824 5.81 5.83 5.55 5.61 -3.44% -1.06% 0% 14857 0.0841 82.28 5.67 0% 0 0% 0 0% 0 0% 0%
20230823 5.96 6.01 5.78 5.81 -3.33% -0.68% 0% 8821 0.0515 46.49 5.85 0% 0 0% 0 0% 0 0% 0%
20230822 5.95 6.03 5.8 6.01 1.01% 1.69% 0% 13292 0.0785 59.97 5.91 0% 0 0% 0 0% 0 0% 0%
20230821 6.07 6.09 5.93 5.95 -1.98% -1.16% 0% 10834 0.0651 40.87 6.02 0% 0 0% 0 0% 0 0% 0%
20230818 6.17 6.18 6.06 6.07 -1.94% -0.65% 0% 12606 0.0769 42.2 6.11 0% 0 0% 0 0% 0 0% 0%
20230817 6.33 6.36 6.04 6.19 -2.06% 0.65% 0% 29779 0.1831 97.4 6.15 0% 0 0% 0 0% 0 0% 0%
20230816 6.39 6.43 6.28 6.32 -1.86% -0.47% 0% 10705 0.068 36.15 6.35 0% 0 0% 0 0% 0 0% 0%
20230815 6.56 6.65 6.33 6.44 -2.28% -0.16% 0% 13850 0.0892 43.86 6.45 0% 0 0% 0 0% 0 0% 0%
20230814 6.46 6.62 6.37 6.59 1.07% 1.38% 0% 16861 0.1096 50.47 6.5 0% 0 0% 0 0% 0 0% 0%
20230811 6.9 6.9 6.52 6.52 -4.4% -2.4% 0% 31429 0.2099 81.65 6.68 0% 0 0% 0 0% 0 0% 0%
20230810 6.76 6.91 6.68 6.82 1.04% 0.15% 0% 25023 0.1704 29.74 6.81 0% 0 0% 0 0% 0 0% 0%
20230809 6.75 7.03 6.72 6.75 -2.46% -1.32% 0% 36978 0.2528 43.85 6.84 0% 0 0% 0 0% 0 0% 0%
20230808 6.9 7.28 6.85 6.92 1.17% -2.4% 0% 51061 0.362 145.18 7.09 0% 0 0% 0 0% 0 0% 0%
20230807 6.68 6.98 6.62 6.84 3.48% 0% 0% 43120 0.2949 123.37 6.84 0% 0 0% 0 0% 0 0% 0%
20230804 6.59 6.64 6.53 6.61 -0.15% 0.61% 0% 20391 0.134 53.1 6.57 0% 0 0% 0 0% 0 0% 0%
20230803 6.75 6.75 6.52 6.62 -3.07% 0.15% 0% 27770 0.1834 64.06 6.61 0% 0 0% 0 0% 0 0% 0%
20230802 7.02 7.14 6.82 6.83 0.89% -1.87% 0% 31559 0.2195 65.19 6.96 0% 0 0% 0 0% 0 0% 0%
20230801 6.68 6.78 6.55 6.77 -0.15% 1.65% 0% 33982 0.2264 64.75 6.66 0% 0 0% 0 0% 0 0% 0%
20230731 6.7 7.15 6.7 6.78 6.27% -1.6% 0% 73655 0.5075 139.05 6.89 0% 0 0% 0 0% 0 0% 0%
20230728 6.27 6.38 6.18 6.38 0.79% 1.75% 0% 20633 0.1293 37.54 6.27 0% 0 0% 0 0% 0 0% 0%
20230727 6.29 6.39 6.14 6.33 1.77% 1.44% 0% 29958 0.1868 49.14 6.24 0% 0 0% 0 0% 0 0% 0%
20230726 6.48 6.59 6.19 6.22 -3.27% -2.05% 0% 37178 0.236 56.34 6.35 0% 0 0% 0 0% 0 0% 0%
20230725 6.67 6.73 6.36 6.43 -1.98% -1.38% 0% 39653 0.2583 55.65 6.52 0% 0 0% 0 0% 0 0% 0%
20230724 7.12 7.12 6.5 6.56 -7.99% -2.53% 0% 63414 0.4268 80.14 6.73 0% 0 0% 0 0% 0 0% 0%
20230721 7.41 7.6 7.1 7.13 -5.44% -2.33% 0% 64536 0.4713 80.52 7.3 0% 0 0% 0 0% 0 0% 0%
20230720 8.2 8.33 7.5 7.54 -9.7% -4.19% 0% 87204 0.686 98.35 7.87 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