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. 833781
    4. 返回上一页 刷新
股票代码（例：bj833781）       184条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 4.01 4.04 4 4.01 -0.74% 0.25% 0% 1889 0.0075 96.15 4 0% 0 0% 0 0% 0 0% 0%
20230927 4.01 4.05 3.99 4.04 0.25% 0.5% 0% 1352 0.0054 70.05 4.02 0% 0 0% 0 0% 0 0% 0%
20230926 4.02 4.06 4 4.03 -0.25% 0.75% 0% 1644 0.0065 81.93 4 0% 0 0% 0 0% 0 0% 0%
20230925 4.01 4.06 4 4.04 0% 0% 0% 1152 0.0046 54.64 4.04 0% 0 0% 0 0% 0 0% 0%
20230922 4 4.08 3.99 4.04 0.25% -0.25% 0% 1855 0.0075 84.9 4.05 0% 0 0% 0 0% 0 0% 0%
20230921 4.06 4.06 3.99 4.03 0% 0.75% 0% 800 0.0032 35.98 4 0% 0 0% 0 0% 0 0% 0%
20230920 4.03 4.03 4 4.03 0% 0.5% 0% 1369 0.0054 54.39 4.01 0% 0 0% 0 0% 0 0% 0%
20230919 4.03 4.03 4 4.03 -0.25% 0.5% 0% 1856 0.0074 71.86 4.01 0% 0 0% 0 0% 0 0% 0%
20230918 4.03 4.05 4.01 4.04 0% 0.25% 0% 429 0.0017 15.13 4.03 0% 0 0% 0 0% 0 0% 0%
20230915 4.04 4.08 4.02 4.04 -0.49% 0% 0% 2382 0.0096 61.64 4.04 0% 0 0% 0 0% 0 0% 0%
20230914 4.07 4.08 4.04 4.06 -0.25% 0.25% 0% 1549 0.0062 38.66 4.05 0% 0 0% 0 0% 0 0% 0%
20230913 4.13 4.13 4.06 4.07 -0.97% 0% 0% 1679 0.0068 42.71 4.07 0% 0 0% 0 0% 0 0% 0%
20230912 4.1 4.13 4.05 4.11 -0.48% 0.49% 0% 2547 0.0104 65.04 4.09 0% 0 0% 0 0% 0 0% 0%
20230911 4.13 4.14 4.1 4.13 0% 0.49% 0% 1870 0.0076 49.15 4.11 0% 0 0% 0 0% 0 0% 0%
20230908 4.16 4.19 4.13 4.13 -0.96% -0.48% 0% 1226 0.005 31.95 4.15 0% 0 0% 0 0% 0 0% 0%
20230907 4.22 4.24 4.16 4.17 -1.18% -0.71% 0% 1726 0.0072 45.13 4.2 0% 0 0% 0 0% 0 0% 0%
20230906 4.24 4.27 4.21 4.22 -1.4% -0.24% 0% 1640 0.0069 40.27 4.23 0% 0 0% 0 0% 0 0% 0%
20230905 4.36 4.36 4.25 4.28 -2.06% -0.23% 0% 1771 0.0075 39.08 4.29 0% 0 0% 0 0% 0 0% 0%
20230904 4.26 4.38 4.26 4.37 4.05% 0.92% 0% 6163 0.0266 135.47 4.33 0% 0 0% 0 0% 0 0% 0%
20230901 4.2 4.22 4.14 4.2 1.2% 0% 0% 1869 0.0078 48.52 4.2 0% 0 0% 0 0% 0 0% 0%
20230831 4.11 4.2 4.11 4.15 -0.48% 0.24% 0% 536 0.0022 13.83 4.14 0% 0 0% 0 0% 0 0% 0%
20230830 4.16 4.21 4.15 4.17 0.48% -0.24% 0% 1487 0.0062 35.64 4.18 0% 0 0% 0 0% 0 0% 0%
20230829 4.14 4.15 4.06 4.15 1.22% 0.24% 0% 845 0.0034 1.59 4.14 0% 0 0% 0 0% 0 0% 0%
20230828 4.2 4.27 4.08 4.1 0.24% -0.97% 0% 1739 0.0071 3.24 4.14 0% 0 0% 0 0% 0 0% 0%
20230825 4.04 4.14 4.03 4.09 0% 0% 0% 950 0.0038 21.31 4.09 0% 0 0% 0 0% 0 0% 0%
20230824 4.14 4.14 4.02 4.09 -2.85% 0.74% 0% 4350 0.0176 91.19 4.06 0% 0 0% 0 0% 0 0% 0%
20230823 4.36 4.36 4.16 4.21 -4.1% -0.47% 0% 6382 0.0269 142.58 4.23 0% 0 0% 0 0% 0 0% 0%
20230822 4.5 4.51 4.35 4.39 -2.44% -0.68% 0% 3589 0.0158 84.35 4.42 0% 0 0% 0 0% 0 0% 0%
20230821 4.6 4.67 4.5 4.5 -1.75% -1.1% 0% 1281 0.0058 28.46 4.55 0% 0 0% 0 0% 0 0% 0%
20230818 4.61 4.64 4.58 4.58 -0.87% -0.43% 0% 1669 0.0076 33.96 4.6 0% 0 0% 0 0% 0 0% 0%
20230817 4.65 4.65 4.6 4.62 0% 0% 0% 768 0.0035 15.29 4.62 0% 0 0% 0 0% 0 0% 0%
20230816 4.65 4.67 4.62 4.62 -1.07% -0.22% 0% 689 0.0031 13.47 4.63 0% 0 0% 0 0% 0 0% 0%
20230815 4.73 4.73 4.63 4.67 -0.43% 0.21% 0% 527 0.0024 9.22 4.66 0% 0 0% 0 0% 0 0% 0%
20230814 4.69 4.69 4.67 4.69 -0.21% 0.21% 0% 282 0.0013 4.41 4.68 0% 0 0% 0 0% 0 0% 0%
20230811 4.69 4.73 4.67 4.7 -0.63% 0.21% 0% 1468 0.0068 19.85 4.69 0% 0 0% 0 0% 0 0% 0%
20230810 4.72 4.75 4.69 4.73 -0.21% 0.21% 0% 1001 0.0047 1.53 4.72 0% 0 0% 0 0% 0 0% 0%
20230809 4.73 4.75 4.7 4.74 -0.42% 0.64% 0% 1149 0.0054 1.83 4.71 0% 0 0% 0 0% 0 0% 0%
20230808 4.78 4.78 4.7 4.76 0.21% 0.85% 0% 826 0.0039 11.55 4.72 0% 0 0% 0 0% 0 0% 0%
20230807 4.72 4.79 4.72 4.75 0.21% 0% 0% 627 0.0029 8.83 4.75 0% 0 0% 0 0% 0 0% 0%
20230804 4.77 4.78 4.7 4.74 0.21% 0.21% 0% 1470 0.0069 20.21 4.73 0% 0 0% 0 0% 0 0% 0%
20230803 4.75 4.76 4.71 4.73 -0.63% 0% 0% 986 0.0046 12.43 4.73 0% 0 0% 0 0% 0 0% 0%
20230802 4.86 4.88 4.71 4.76 -1.04% -0.21% 0% 3794 0.0181 43.3 4.77 0% 0 0% 0 0% 0 0% 0%
20230801 4.85 4.87 4.79 4.81 1.05% -0.21% 0% 4731 0.0228 55.11 4.82 0% 0 0% 0 0% 0 0% 0%
20230731 4.75 4.78 4.75 4.76 0.21% -0.21% 0% 1986 0.0094 22.86 4.77 0% 0 0% 0 0% 0 0% 0%
20230728 4.72 4.76 4.71 4.75 0.21% 0.42% 0% 1492 0.007 17.92 4.73 0% 0 0% 0 0% 0 0% 0%
20230727 4.75 4.75 4.72 4.74 -0.21% 0.21% 0% 1755 0.0083 19.48 4.73 0% 0 0% 0 0% 0 0% 0%
20230726 4.75 4.78 4.75 4.75 -0.42% 0% 0% 906 0.0043 9.28 4.75 0% 0 0% 0 0% 0 0% 0%
20230725 4.77 4.78 4.75 4.77 0% 0% 0% 1077 0.0051 10.04 4.77 0% 0 0% 0 0% 0 0% 0%
20230724 4.76 4.8 4.75 4.77 -0.21% 0.21% 0% 532 0.0025 4.35 4.76 0% 0 0% 0 0% 0 0% 0%
20230721 4.77 4.79 4.76 4.78 0% 0.21% 0% 353 0.0016 2.55 4.77 0% 0 0% 0 0% 0 0% 0%
20230720 4.78 4.79 4.76 4.78 0% 0.21% 0% 464 0.0022 2.95 4.77 0% 0 0% 0 0% 0 0% 0%
20230719 4.76 4.8 4.75 4.78 -0.21% 0.42% 0% 199 0.0009 15.1 4.76 0% 0 0% 0 0% 0 0% 0%
20230718 4.81 4.81 4.75 4.79 -0.21% 0.42% 0% 1052 0.005 64.42 4.77 0% 0 0% 0 0% 0 0% 0%
20230717 4.79 4.81 4.78 4.8 0.21% 0% 0% 1927 0.0092 103.45 4.8 0% 0 0% 0 0% 0 0% 0%
20230714 4.76 4.79 4.76 4.79 0.21% 0.21% 0% 1426 0.0068 72.59 4.78 0% 0 0% 0 0% 0 0% 0%
20230713 4.75 4.78 4.72 4.78 0.21% 0.42% 0% 1414 0.0067 70.61 4.76 0% 0 0% 0 0% 0 0% 0%
20230712 4.78 4.8 4.76 4.77 -0.63% -0.21% 0% 781 0.0037 2.09 4.78 0% 0 0% 0 0% 0 0% 0%
20230711 4.78 4.82 4.77 4.8 0.21% 0.21% 0% 727 0.0034 33.1 4.79 0% 0 0% 0 0% 0 0% 0%
20230710 4.86 4.86 4.78 4.79 0% -0.62% 0% 424 0.002 1.14 4.82 0% 0 0% 0 0% 0 0% 0%
20230707 4.79 4.79 4.77 4.79 0.21% 0.21% 0% 1732 0.0082 4.67 4.78 0% 0 0% 0 0% 0 0% 0%
20230706 4.8 4.8 4.77 4.78 0% 0% 0% 792 0.0037 36.25 4.78 0% 0 0% 0 0% 0 0% 0%
20230705 4.76 4.79 4.72 4.78 0% 0.42% 0% 3757 0.0178 11.48 4.76 0% 0 0% 0 0% 0 0% 0%
20230704 4.8 4.8 4.72 4.78 -0.42% 0.42% 0% 3029 0.0144 163.74 4.76 0% 0 0% 0 0% 0 0% 0%
20230703 4.82 4.82 4.72 4.8 -0.41% 0.84% 0% 2789 0.0132 156.04 4.76 0% 0 0% 0 0% 0 0% 0%
20230630 4.86 4.86 4.8 4.82 0% 0.21% 0% 1643 0.0079 93.13 4.81 0% 0 0% 0 0% 0 0% 0%
20230629 4.8 4.85 4.74 4.82 0.42% 0.21% 0% 3181 0.0152 181.12 4.81 0% 0 0% 0 0% 0 0% 0%
20230628 4.81 4.81 4.74 4.8 -0.21% 0.42% 0% 389 0.0018 25.09 4.78 0% 0 0% 0 0% 0 0% 0%
20230627 4.79 4.83 4.72 4.81 0% 0% 0% 784 0.0037 49.01 4.81 0% 0 0% 0 0% 0 0% 0%
20230626 4.84 4.84 4.8 4.81 -2.24% -0.21% 0% 623 0.003 39.45 4.82 0% 0 0% 0 0% 0 0% 0%
20230621 4.88 4.94 4.86 4.92 0% 0% 0% 871 0.0042 56.08 4.92 0% 0 0% 0 0% 0 0% 0%
20230620 4.85 4.95 4.83 4.92 0.61% 1.23% 0% 1065 0.0051 70.28 4.86 0% 0 0% 0 0% 0 0% 0%
20230619 4.82 4.93 4.82 4.89 -0.2% 0.82% 0% 752 0.0036 51.61 4.85 0% 0 0% 0 0% 0 0% 0%
20230616 4.89 4.91 4.82 4.9 0% 0.82% 0% 2590 0.0125 177.03 4.86 0% 0 0% 0 0% 0 0% 0%
20230615 4.86 4.9 4.83 4.9 0.2% 0.82% 0% 2774 0.0134 205.76 4.86 0% 0 0% 0 0% 0 0% 0%
20230614 4.93 5 4.87 4.89 -0.81% 0% 0% 1382 0.0067 111.36 4.89 0% 0 0% 0 0% 0 0% 0%
20230613 4.95 4.96 4.92 4.93 -1.2% -0.2% 0% 703 0.0034 60 4.94 0% 0 0% 0 0% 0 0% 0%
20230612 5.08 5.08 4.96 4.99 0% 0% 0% 1205 0.006 110.9 4.99 0% 0 0% 0 0% 0 0% 0%
20230609 6.09 6.09 6.05 6.09 0.16% 0.33% 0% 758 0.0046 90.08 6.07 0% 0 0% 0 0% 0 0% 0%
20230608 6.03 6.1 6.03 6.08 0.33% 0% 0% 651 0.0039 72.9 6.08 0% 0 0% 0 0% 0 0% 0%
20230607 6.03 6.1 6.02 6.06 0.17% 0.33% 0% 372 0.0022 39.19 6.04 0% 0 0% 0 0% 0 0% 0%
20230606 6.06 6.08 6.02 6.05 -0.17% -0.17% 0% 372 0.0022 31.94 6.06 0% 0 0% 0 0% 0 0% 0%
20230605 6.1 6.1 6.04 6.06 -0.66% 0.17% 0% 808 0.0048 61.2 6.05 0% 0 0% 0 0% 0 0% 0%
20230602 6.04 6.1 6.01 6.1 0.66% 0.83% 0% 1224 0.0074 88.95 6.05 0% 0 0% 0 0% 0 0% 0%
20230601 6.1 6.1 6.03 6.06 -0.33% 0.17% 0% 1423 0.0086 10.88 6.05 0% 0 0% 0 0% 0 0% 0%
20230531 6.06 6.1 6.05 6.08 0.16% 0.16% 0% 576 0.0034 4.46 6.07 0% 0 0% 0 0% 0 0% 0%
20230530 6.07 6.1 6.07 6.07 -0.49% -0.33% 0% 372 0.0022 28.4 6.09 0% 0 0% 0 0% 0 0% 0%
20230529 6.16 6.16 6.07 6.1 -0.97% 0% 0% 503 0.003 35.49 6.1 0% 0 0% 0 0% 0 0% 0%
20230526 6.11 6.18 6.05 6.16 0% 1.15% 0% 1152 0.007 75.18 6.09 0% 0 0% 0 0% 0 0% 0%
20230525 6.17 6.23 6.15 6.16 -0.16% -0.32% 0% 981 0.006 67.69 6.18 0% 0 0% 0 0% 0 0% 0%
20230524 6.13 6.25 6.13 6.17 0.33% -0.48% 0% 2454 0.0152 161.72 6.2 0% 0 0% 0 0% 0 0% 0%
20230523 6.08 6.2 6.08 6.15 1.15% -0.16% 0% 1795 0.011 105.93 6.16 0% 0 0% 0 0% 0 0% 0%
20230522 6.14 6.16 6.07 6.08 -1.14% -0.65% 0% 1453 0.0088 81 6.12 0% 0 0% 0 0% 0 0% 0%
20230519 6.17 6.17 6.14 6.15 0% 0% 0% 959 0.0059 54.33 6.15 0% 0 0% 0 0% 0 0% 0%
20230518 6.13 6.17 6.13 6.15 0.16% 0.16% 0% 534 0.0032 28.07 6.14 0% 0 0% 0 0% 0 0% 0%
20230517 6.12 6.17 6.12 6.14 -0.32% 0% 0% 725 0.0044 37.31 6.14 0% 0 0% 0 0% 0 0% 0%
20230516 6.2 6.22 6.15 6.16 -1.12% -0.16% 0% 1502 0.0092 77.25 6.17 0% 0 0% 0 0% 0 0% 0%
20230515 6.3 6.32 6.18 6.23 -0.8% 0% 0% 1874 0.0116 95.11 6.23 0% 0 0% 0 0% 0 0% 0%
20230510 6.12 6.2 6.12 6.16 -0.32% 0% 0% 368 0.0022 2.17 6.16 0% 0 0% 0 0% 0 0% 0%
20230509 6.33 6.33 6.1 6.18 -2.37% -0.64% 0% 1526 0.0094 69.86 6.22 0% 0 0% 0 0% 0 0% 0%
20230508 6.19 6.33 6.19 6.33 2.26% 0.96% 0% 3576 0.0224 174.63 6.27 0% 0 0% 0 0% 0 0% 0%
20230505 6.1 6.19 6.02 6.19 1.48% 1.31% 0% 2398 0.0146 135.71 6.11 0% 0 0% 0 0% 0 0% 0%
20230504 6.05 6.12 6.05 6.1 -0.33% 0.33% 0% 1486 0.009 91.54 6.08 0% 0 0% 0 0% 0 0% 0%
20230428 6 6.13 5.97 6.12 2.34% 0.82% 0% 1946 0.0118 119.19 6.07 0% 0 0% 0 0% 0 0% 0%
20230427 6.01 6.03 5.95 5.98 0% -0.17% 0% 1252 0.0074 80.25 5.99 0% 0 0% 0 0% 0 0% 0%
20230426 6.03 6.03 5.91 5.98 0.84% 0.5% 0% 856 0.005 56.99 5.95 0% 0 0% 0 0% 0 0% 0%
20230425 5.98 6.07 5.87 5.93 -0.67% -0.67% 0% 1899 0.0113 128.37 5.97 0% 0 0% 0 0% 0 0% 0%
20230424 5.88 6 5.85 5.97 1.36% 1.02% 0% 1690 0.0099 123.51 5.91 0% 0 0% 0 0% 0 0% 0%
20230421 6.04 6.04 5.88 5.89 -2.48% -0.67% 0% 2692 0.0159 215.79 5.93 0% 0 0% 0 0% 0 0% 0%
20230420 6.08 6.08 6.04 6.04 -0.17% -0.17% 0% 927 0.0056 92.23 6.05 0% 0 0% 0 0% 0 0% 0%
20230419 6.05 6.09 6.04 6.05 0% 0% 0% 742 0.0044 71.52 6.05 0% 0 0% 0 0% 0 0% 0%
20230418 6.07 6.08 6.05 6.05 -0.49% -0.17% 0% 1267 0.0076 123.46 6.06 0% 0 0% 0 0% 0 0% 0%
20230417 6.08 6.1 6.08 6.08 0% -0.16% 0% 1175 0.0071 114.46 6.09 0% 0 0% 0 0% 0 0% 0%
20230414 6.06 6.1 6.06 6.08 0.33% -0.16% 0% 668 0.004 64.83 6.09 0% 0 0% 0 0% 0 0% 0%
20230413 6.07 6.12 6.06 6.06 -0.66% -0.33% 0% 410 0.0024 35.98 6.08 0% 0 0% 0 0% 0 0% 0%
20230412 6.05 6.11 6.05 6.1 0.49% 0.33% 0% 927 0.0056 76.82 6.08 0% 0 0% 0 0% 0 0% 0%
20230411 6.06 6.1 6.06 6.07 -0.16% -0.16% 0% 624 0.0037 50.93 6.08 0% 0 0% 0 0% 0 0% 0%
20230410 6.05 6.1 6.05 6.08 0% 0.16% 0% 588 0.0035 46.71 6.07 0% 0 0% 0 0% 0 0% 0%
20230407 6.09 6.09 6.06 6.08 0.16% 0% 0% 526 0.0031 34.95 6.08 0% 0 0% 0 0% 0 0% 0%
20230406 6.09 6.13 6.06 6.07 -0.16% 0% 0% 854 0.0051 54.15 6.07 0% 0 0% 0 0% 0 0% 0%
20230404 6.13 6.13 6.08 6.08 0% -0.49% 0% 656 0.004 41.43 6.11 0% 0 0% 0 0% 0 0% 0%
20230403 6.06 6.09 6.04 6.08 0% 0.16% 0% 1131 0.0068 59.29 6.07 0% 0 0% 0 0% 0 0% 0%
20230331 6.09 6.11 6.04 6.08 -0.16% 0% 0% 1500 0.0091 70.85 6.08 0% 0 0% 0 0% 0 0% 0%
20230330 6.11 6.16 6.08 6.09 -0.81% -0.16% 0% 1366 0.0083 58.37 6.1 0% 0 0% 0 0% 0 0% 0%
20230329 6.15 6.19 6.11 6.14 -0.32% 0% 0% 836 0.0051 32.09 6.14 0% 0 0% 0 0% 0 0% 0%
20230328 6.2 6.2 6.15 6.16 -0.65% 0% 0% 686 0.0042 22.13 6.16 0% 0 0% 0 0% 0 0% 0%
20230327 6.15 6.2 6.15 6.2 0.81% 0.32% 0% 886 0.0054 26.67 6.18 0% 0 0% 0 0% 0 0% 0%
20230324 6.15 6.25 6.13 6.15 -0.32% -0.32% 0% 2138 0.0131 58.65 6.17 0% 0 0% 0 0% 0 0% 0%
20230323 6.16 6.19 6.14 6.17 -0.16% 0.16% 0% 1129 0.0069 5.96 6.16 0% 0 0% 0 0% 0 0% 0%
20230322 6.18 6.24 6.15 6.18 0.16% 0% 0% 1171 0.0072 30.85 6.18 0% 0 0% 0 0% 0 0% 0%
20230321 6.09 6.19 6.08 6.17 1.31% 0.65% 0% 3270 0.02 81.41 6.13 0% 0 0% 0 0% 0 0% 0%
20230320 6.17 6.18 6.08 6.09 -0.81% 0% 0% 2671 0.0162 63.57 6.09 0% 0 0% 0 0% 0 0% 0%
20230317 6.15 6.23 6.11 6.14 -0.81% 0.16% 0% 2725 0.0166 62.25 6.13 0% 0 0% 0 0% 0 0% 0%
20230316 6.26 6.26 6.14 6.19 -1.28% -0.16% 0% 2752 0.017 56.16 6.2 0% 0 0% 0 0% 0 0% 0%
20230315 6.39 6.39 6.21 6.27 -0.32% 0% 0% 2387 0.0149 40.06 6.27 0% 0 0% 0 0% 0 0% 0%
20230314 6.45 6.45 6.29 6.29 -1.1% -0.63% 0% 1941 0.0122 103.74 6.33 0% 0 0% 0 0% 0 0% 0%
20230313 6.43 6.49 6.35 6.36 -1.85% -0.31% 0% 3156 0.0201 157.05 6.38 0% 0 0% 0 0% 0 0% 0%
20230310 6.51 6.55 6.48 6.48 -0.61% -0.61% 0% 1818 0.0118 99.23 6.52 0% 0 0% 0 0% 0 0% 0%
20230309 6.57 6.57 6.52 6.52 -0.15% -0.15% 0% 777 0.005 44.37 6.53 0% 0 0% 0 0% 0 0% 0%
20230308 6.52 6.66 6.5 6.53 0% -0.15% 0% 829 0.0054 45.41 6.54 0% 0 0% 0 0% 0 0% 0%
20230307 6.58 6.63 6.53 6.53 -1.06% -0.76% 0% 1437 0.0094 75.22 6.58 0% 0 0% 0 0% 0 0% 0%
20230306 6.65 6.65 6.6 6.6 0% -0.15% 0% 1124 0.0074 57.75 6.61 0% 0 0% 0 0% 0 0% 0%
20230303 6.65 6.65 6.6 6.6 -0.75% -0.3% 0% 2533 0.0167 124.74 6.62 0% 0 0% 0 0% 0 0% 0%
20230302 6.66 6.68 6.63 6.65 0.15% -0.15% 0% 976 0.0065 51.08 6.66 0% 0 0% 0 0% 0 0% 0%
20230301 6.74 6.74 6.63 6.64 -0.6% 0% 0% 1741 0.0115 79.48 6.64 0% 0 0% 0 0% 0 0% 0%
20230228 6.66 6.76 6.63 6.68 -1.62% 0.15% 0% 3386 0.0226 134.75 6.67 0% 0 0% 0 0% 0 0% 0%
20230227 6.8 6.85 6.75 6.79 -0.29% 0% 0% 1510 0.0102 58.06 6.79 0% 0 0% 0 0% 0 0% 0%
20230224 6.86 6.86 6.8 6.81 0% -0.15% 0% 582 0.0039 21.32 6.82 0% 0 0% 0 0% 0 0% 0%
20230223 6.85 6.87 6.81 6.81 -0.29% -0.29% 0% 1388 0.0094 50.37 6.83 0% 0 0% 0 0% 0 0% 0%
20230222 6.85 6.89 6.83 6.83 -0.15% -0.29% 0% 1291 0.0088 45.84 6.85 0% 0 0% 0 0% 0 0% 0%
20230221 6.82 6.85 6.82 6.84 -0.44% 0.15% 0% 1457 0.0099 49.43 6.83 0% 0 0% 0 0% 0 0% 0%
20230220 6.8 6.89 6.8 6.87 0.73% 0.44% 0% 1280 0.0087 42.65 6.84 0% 0 0% 0 0% 0 0% 0%
20230217 6.84 6.89 6.81 6.82 -0.29% -0.15% 0% 1102 0.0075 35.94 6.83 0% 0 0% 0 0% 0 0% 0%
20230216 6.89 6.98 6.8 6.84 -1.3% -0.73% 0% 2521 0.0173 78.06 6.89 0% 0 0% 0 0% 0 0% 0%
20230215 6.91 6.98 6.91 6.93 0.87% -0.29% 0% 3003 0.0208 83 6.95 0% 0 0% 0 0% 0 0% 0%
20230214 6.85 6.9 6.85 6.87 -0.15% -0.15% 0% 1231 0.0084 27.17 6.88 0% 0 0% 0 0% 0 0% 0%
20230213 6.88 6.88 6.85 6.88 0.44% 0.15% 0% 2379 0.0163 35.6 6.87 0% 0 0% 0 0% 0 0% 0%
20230210 6.83 6.88 6.8 6.85 -0.29% 0.44% 0% 1260 0.0085 18.63 6.82 0% 0 0% 0 0% 0 0% 0%
20230209 6.81 6.87 6.77 6.87 1.48% 0.73% 0% 2383 0.0162 34.98 6.82 0% 0 0% 0 0% 0 0% 0%
20230208 6.86 6.89 6.75 6.77 -1.31% -0.44% 0% 2909 0.0197 42.9 6.8 0% 0 0% 0 0% 0 0% 0%
20230207 6.88 6.95 6.83 6.86 -0.29% -0.15% 0% 2423 0.0166 35.85 6.87 0% 0 0% 0 0% 0 0% 0%
20230206 6.91 6.96 6.81 6.88 -1.15% 0% 0% 2379 0.0163 35.41 6.88 0% 0 0% 0 0% 0 0% 0%
20230203 6.95 6.99 6.91 6.96 0.14% 0.14% 0% 3346 0.0232 50.92 6.95 0% 0 0% 0 0% 0 0% 0%
20230202 7 7.05 6.9 6.95 -0.71% 0% 0% 7042 0.0489 106.19 6.95 0% 0 0% 0 0% 0 0% 0%
20230201 7.06 7.09 6.89 7 0% 0.29% 0% 12159 0.0848 204.22 6.98 0% 0 0% 0 0% 0 0% 0%
20230131 6.67 7.12 6.67 7 4.63% 0.72% 0% 24781 0.1722 520.55 6.95 0% 0 0% 0 0% 0 0% 0%
20230130 6.7 6.71 6.66 6.69 0% 0.15% 0% 2210 0.0147 87.22 6.68 0% 0 0% 0 0% 0 0% 0%
20230120 6.67 6.7 6.64 6.69 0.75% 0.15% 0% 2198 0.0146 84.96 6.68 0% 0 0% 0 0% 0 0% 0%
20230119 6.62 6.7 6.61 6.64 -0.15% 0.15% 0% 1986 0.0131 11.62 6.63 0% 0 0% 0 0% 0 0% 0%
20230118 6.63 6.71 6.62 6.65 -0.89% -0.15% 0% 3501 0.0233 131.9 6.66 0% 0 0% 0 0% 0 0% 0%
20230117 6.75 6.77 6.6 6.71 0% 0.6% 0% 2256 0.015 81.43 6.67 0% 0 0% 0 0% 0 0% 0%
20230116 6.7 6.76 6.68 6.71 0.15% 0% 0% 2004 0.0134 63.08 6.71 0% 0 0% 0 0% 0 0% 0%
20230113 6.51 6.77 6.51 6.7 2.92% 0% 0% 4477 0.03 71.49 6.7 0% 0 0% 0 0% 0 0% 0%
20230112 6.53 6.56 6.49 6.51 -0.15% 0% 0% 1330 0.0086 20.86 6.51 0% 0 0% 0 0% 0 0% 0%
20230111 6.58 6.58 6.52 6.52 -0.46% -0.46% 0% 1502 0.0098 20.79 6.55 0% 0 0% 0 0% 0 0% 0%
20230110 6.64 6.68 6.54 6.55 -1.5% -0.3% 0% 2659 0.0174 30.66 6.57 0% 0 0% 0 0% 0 0% 0%
20230109 6.74 6.75 6.59 6.65 -1.19% 0% 0% 3003 0.0199 32.49 6.65 0% 0 0% 0 0% 0 0% 0%
20230106 6.72 6.79 6.7 6.73 0% 0% 0% 2133 0.0143 21.5 6.73 0% 0 0% 0 0% 0 0% 0%
20230105 6.82 6.82 6.71 6.73 -1.9% -0.59% 0% 2865 0.0193 26.07 6.77 0% 0 0% 0 0% 0 0% 0%
20230104 6.85 6.92 6.66 6.86 -0.15% 1.33% 0% 4556 0.0308 37.02 6.77 0% 0 0% 0 0% 0 0% 0%
20230103 7.2 7.2 6.75 6.87 -4.58% 0.15% 0% 6267 0.043 45.94 6.86 0% 0 0% 0 0% 0 0% 0%
20221230 6.38 7.2 6.38 7.2 12.5% 4.65% 0% 32040 0.2205 71.85 6.88 0% 0 0% 0 0% 0 0% 0%
20221229 6.41 6.47 6.39 6.4 -0.31% -0.47% 0% 3449 0.0221 32.21 6.43 0% 0 0% 0 0% 0 0% 0%
20221228 6.63 6.7 6.42 6.42 -4.89% -1.68% 0% 10264 0.0669 72.87 6.53 0% 0 0% 0 0% 0 0% 0%
20221227 6.65 6.75 6.61 6.75 -3.57% 1.2% 0% 15833 0.1056 90.41 6.67 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