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. 833943
    4. 返回上一页 刷新
股票代码（例：bj833943）       253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 7.29 7.37 7.27 7.3 -0.68% 0.14% 0% 1809 0.0131 113.69 7.29 0% 0 0% 0 0% 0 0% 0%
20230927 7.31 7.37 7.25 7.35 -0.14% 0.55% 0% 1103 0.008 71.73 7.31 0% 0 0% 0 0% 0 0% 0%
20230926 7.53 7.61 7.3 7.36 -2.52% -0.27% 0% 1820 0.0134 115.32 7.38 0% 0 0% 0 0% 0 0% 0%
20230925 7.64 7.67 7.52 7.55 -1.18% 0% 0% 265 0.002 16.92 7.55 0% 0 0% 0 0% 0 0% 0%
20230922 7.53 7.64 7.47 7.64 1.46% 1.06% 0% 1220 0.0092 67.8 7.56 0% 0 0% 0 0% 0 0% 0%
20230921 7.51 7.53 7.43 7.53 0.27% 0.53% 0% 753 0.0056 40.08 7.49 0% 0 0% 0 0% 0 0% 0%
20230920 7.55 7.55 7.47 7.51 -0.27% 0.27% 0% 810 0.006 40.32 7.49 0% 0 0% 0 0% 0 0% 0%
20230919 7.52 7.61 7.5 7.53 0.67% -0.4% 0% 1616 0.0122 71.86 7.56 0% 0 0% 0 0% 0 0% 0%
20230918 7.56 7.6 7.43 7.48 -2.98% -0.13% 0% 4007 0.03 162.82 7.49 0% 0 0% 0 0% 0 0% 0%
20230915 7.64 7.83 7.64 7.71 -0.77% 0.13% 0% 878 0.0067 28.14 7.7 0% 0 0% 0 0% 0 0% 0%
20230914 7.75 7.83 7.75 7.77 -0.64% -0.38% 0% 1258 0.0098 36.25 7.8 0% 0 0% 0 0% 0 0% 0%
20230913 7.86 7.86 7.68 7.82 -0.51% 0.39% 0% 1510 0.0117 41.17 7.79 0% 0 0% 0 0% 0 0% 0%
20230912 7.88 7.88 7.8 7.86 0.51% 0.13% 0% 1664 0.013 45.5 7.85 0% 0 0% 0 0% 0 0% 0%
20230911 7.7 7.89 7.55 7.82 1.82% 0.51% 0% 2431 0.0189 64.92 7.78 0% 0 0% 0 0% 0 0% 0%
20230908 7.77 7.8 7.58 7.68 -0.65% 0.26% 0% 1551 0.0118 39.08 7.66 0% 0 0% 0 0% 0 0% 0%
20230907 7.75 7.8 7.65 7.73 -1.28% 0% 0% 1788 0.0138 40.49 7.73 0% 0 0% 0 0% 0 0% 0%
20230906 7.6 7.87 7.55 7.83 2.62% 1.16% 0% 2989 0.0231 67.65 7.74 0% 0 0% 0 0% 0 0% 0%
20230905 7.69 7.74 7.56 7.63 -1.93% 0% 0% 3102 0.0236 71.52 7.63 0% 0 0% 0 0% 0 0% 0%
20230904 7.9 8.22 7.62 7.78 4.01% -1.02% 0% 9420 0.074 236.78 7.86 0% 0 0% 0 0% 0 0% 0%
20230901 7.26 7.58 7.26 7.48 3.17% 0.67% 0% 5196 0.0386 154.6 7.43 0% 0 0% 0 0% 0 0% 0%
20230831 7.01 7.27 7 7.25 3.13% 1.54% 0% 3286 0.0234 100.04 7.14 0% 0 0% 0 0% 0 0% 0%
20230830 7.01 7.08 7.01 7.03 -0.28% 0% 0% 2011 0.0141 64.17 7.03 0% 0 0% 0 0% 0 0% 0%
20230829 6.81 7.14 6.79 7.05 3.07% 1.44% 0% 2810 0.0195 19 6.95 0% 0 0% 0 0% 0 0% 0%
20230828 6.87 7.06 6.75 6.84 1.63% -1.01% 0% 4361 0.0301 29.04 6.91 0% 0 0% 0 0% 0 0% 0%
20230825 7.12 7.12 6.73 6.73 -5.21% -1.46% 0% 7609 0.0519 239.22 6.83 0% 0 0% 0 0% 0 0% 0%
20230824 7.04 7.14 7.04 7.1 -0.7% 0% 0% 2155 0.0152 84.73 7.1 0% 0 0% 0 0% 0 0% 0%
20230823 7.28 7.28 7.11 7.15 -1.38% -0.28% 0% 2063 0.0147 82.06 7.17 0% 0 0% 0 0% 0 0% 0%
20230822 7.3 7.35 7.21 7.25 -0.55% -0.41% 0% 1247 0.009 45.59 7.28 0% 0 0% 0 0% 0 0% 0%
20230821 7.26 7.36 7.2 7.29 0.55% 0.14% 0% 2861 0.0208 100.11 7.28 0% 0 0% 0 0% 0 0% 0%
20230818 7.3 7.32 7.13 7.25 0% 0.28% 0% 3141 0.0227 113.21 7.23 0% 0 0% 0 0% 0 0% 0%
20230817 7.18 7.26 7.15 7.25 -0.14% 0.69% 0% 1301 0.0093 48.53 7.2 0% 0 0% 0 0% 0 0% 0%
20230816 7.4 7.4 7.12 7.26 -1.89% 0.14% 0% 4014 0.029 144.35 7.25 0% 0 0% 0 0% 0 0% 0%
20230815 7.5 7.5 7.32 7.4 -1.2% 0.27% 0% 2172 0.016 84.67 7.38 0% 0 0% 0 0% 0 0% 0%
20230814 7.55 7.65 7.43 7.49 -1.19% 0% 0% 2326 0.0174 82.17 7.49 0% 0 0% 0 0% 0 0% 0%
20230811 7.7 7.7 7.5 7.58 -1.69% 0.13% 0% 1973 0.0149 53.59 7.57 0% 0 0% 0 0% 0 0% 0%
20230810 7.74 7.77 7.58 7.71 -0.39% 0.65% 0% 1901 0.0145 11.93 7.66 0% 0 0% 0 0% 0 0% 0%
20230809 7.51 7.78 7.45 7.74 2.79% 0.91% 0% 4260 0.0326 27.44 7.67 0% 0 0% 0 0% 0 0% 0%
20230808 7.63 7.69 7.5 7.53 -1.44% -0.13% 0% 2474 0.0186 64.11 7.54 0% 0 0% 0 0% 0 0% 0%
20230807 7.67 7.74 7.6 7.64 -1.16% -0.26% 0% 1728 0.0132 36.02 7.66 0% 0 0% 0 0% 0 0% 0%
20230804 7.66 7.81 7.65 7.73 -0.13% 0.13% 0% 1818 0.014 38.47 7.72 0% 0 0% 0 0% 0 0% 0%
20230803 7.81 7.81 7.6 7.74 -0.77% 0.91% 0% 2349 0.018 49.35 7.67 0% 0 0% 0 0% 0 0% 0%
20230802 7.7 7.84 7.7 7.8 0.39% 0.65% 0% 2150 0.0166 45.7 7.75 0% 0 0% 0 0% 0 0% 0%
20230801 7.87 8.13 7.73 7.77 -2.39% -0.89% 0% 4563 0.0357 96.26 7.84 0% 0 0% 0 0% 0 0% 0%
20230731 7.44 8.05 7.44 7.96 6.28% 2.05% 0% 10743 0.0838 231.92 7.8 0% 0 0% 0 0% 0 0% 0%
20230728 7.44 7.49 7.3 7.49 1.22% 1.08% 0% 3624 0.0268 82.2 7.41 0% 0 0% 0 0% 0 0% 0%
20230727 7.38 7.46 7.35 7.4 -0.8% 0.14% 0% 2018 0.0149 39.55 7.39 0% 0 0% 0 0% 0 0% 0%
20230726 7.46 7.54 7.36 7.46 0.13% 0% 0% 3851 0.0287 76.56 7.46 0% 0 0% 0 0% 0 0% 0%
20230725 7.41 7.75 7.29 7.45 4.63% 0.4% 0% 12958 0.096 270.21 7.42 0% 0 0% 0 0% 0 0% 0%
20230724 7.2 7.2 7.08 7.12 -0.14% 0% 0% 1573 0.0111 37.15 7.12 0% 0 0% 0 0% 0 0% 0%
20230721 7.19 7.19 7.07 7.13 0% 0.14% 0% 2183 0.0155 48.68 7.12 0% 0 0% 0 0% 0 0% 0%
20230720 7.18 7.27 7.13 7.13 0% -0.97% 0% 2309 0.0166 48.59 7.2 0% 0 0% 0 0% 0 0% 0%
20230719 7.29 7.29 7.12 7.13 -1.93% -0.28% 0% 3263 0.0233 61.77 7.15 0% 0 0% 0 0% 0 0% 0%
20230718 7.43 7.43 7.21 7.27 -2.02% 0.14% 0% 3939 0.0286 66.7 7.26 0% 0 0% 0 0% 0 0% 0%
20230717 7.68 7.68 7.15 7.42 -1.72% 0.41% 0% 6613 0.0488 107.99 7.39 0% 0 0% 0 0% 0 0% 0%
20230714 7.1 7.6 7.09 7.55 6.79% 2.58% 0% 10513 0.0773 178.27 7.36 0% 0 0% 0 0% 0 0% 0%
20230713 7.1 7.1 6.96 7.07 1.58% 0.43% 0% 1586 0.0111 29.44 7.04 0% 0 0% 0 0% 0 0% 0%
20230712 7.07 7.07 6.9 6.96 -0.29% -0.14% 0% 1659 0.0115 12.6 6.97 0% 0 0% 0 0% 0 0% 0%
20230711 7.06 7.12 6.92 6.98 -1.97% -0.71% 0% 5644 0.0396 94.02 7.03 0% 0 0% 0 0% 0 0% 0%
20230710 7.33 7.35 7.07 7.12 -2.2% -1.11% 0% 3889 0.028 30.81 7.2 0% 0 0% 0 0% 0 0% 0%
20230707 7.24 7.42 7.2 7.28 -0.27% -0.41% 0% 4944 0.0361 39.39 7.31 0% 0 0% 0 0% 0 0% 0%
20230706 7.56 7.6 7.21 7.3 -2.01% -0.68% 0% 6066 0.0445 120.19 7.35 0% 0 0% 0 0% 0 0% 0%
20230705 7.3 7.55 7.3 7.45 0.68% 0.4% 0% 8194 0.0607 64.62 7.42 0% 0 0% 0 0% 0 0% 0%
20230704 7.18 7.52 7.13 7.4 2.49% 0% 0% 6200 0.0458 172.08 7.4 0% 0 0% 0 0% 0 0% 0%
20230703 7.09 7.3 6.9 7.22 2.27% 2.12% 0% 4282 0.0302 131.4 7.07 0% 0 0% 0 0% 0 0% 0%
20230630 6.98 7.25 6.98 7.06 -1.94% -0.56% 0% 3025 0.0214 102.16 7.1 0% 0 0% 0 0% 0 0% 0%
20230629 6.85 7.46 6.84 7.2 4.2% 0.28% 0% 8631 0.0619 312.61 7.18 0% 0 0% 0 0% 0 0% 0%
20230628 6.94 6.94 6.78 6.91 0.29% 1.17% 0% 1084 0.0074 52.53 6.83 0% 0 0% 0 0% 0 0% 0%
20230627 6.88 6.89 6.75 6.89 1.47% 1.03% 0% 1079 0.0073 48.91 6.82 0% 0 0% 0 0% 0 0% 0%
20230626 6.85 6.89 6.74 6.79 -1.88% 0.15% 0% 1579 0.0107 71.53 6.78 0% 0 0% 0 0% 0 0% 0%
20230621 6.66 6.95 6.61 6.92 2.98% 1.17% 0% 5312 0.0363 228.2 6.84 0% 0 0% 0 0% 0 0% 0%
20230620 6.67 6.79 6.65 6.72 -0.74% 0.3% 0% 1019 0.0068 51.15 6.7 0% 0 0% 0 0% 0 0% 0%
20230619 6.86 6.93 6.65 6.77 -1.74% 0.45% 0% 2667 0.0179 126.76 6.74 0% 0 0% 0 0% 0 0% 0%
20230616 9.37 9.37 9.25 9.26 -0.22% -0.43% 0% 1660 0.0154 118.43 9.3 0% 0 0% 0 0% 0 0% 0%
20230615 9.18 9.33 9.11 9.28 0.11% 0.65% 0% 1094 0.01 79.69 9.22 0% 0 0% 0 0% 0 0% 0%
20230614 9.1 9.4 9.04 9.27 1.2% 0.43% 0% 1236 0.0114 89.11 9.23 0% 0 0% 0 0% 0 0% 0%
20230613 9.03 9.16 9.03 9.16 0.22% 0.77% 0% 571 0.0051 33.94 9.09 0% 0 0% 0 0% 0 0% 0%
20230612 9.2 9.21 9.02 9.14 -0.76% 0.66% 0% 1820 0.0165 102.64 9.08 0% 0 0% 0 0% 0 0% 0%
20230609 9.13 9.3 9.1 9.21 0.66% 0.33% 0% 1243 0.0114 72.9 9.18 0% 0 0% 0 0% 0 0% 0%
20230608 9.23 9.27 9.08 9.15 -1.82% -0.22% 0% 2113 0.0193 99.92 9.17 0% 0 0% 0 0% 0 0% 0%
20230607 9.23 9.44 9.23 9.32 1.08% 0.43% 0% 1121 0.0104 47.7 9.28 0% 0 0% 0 0% 0 0% 0%
20230606 9.3 9.35 9.18 9.22 -0.97% -0.43% 0% 1613 0.0149 56.18 9.26 0% 0 0% 0 0% 0 0% 0%
20230605 9.38 9.38 9.16 9.31 0.43% 0.76% 0% 668 0.0061 20.43 9.24 0% 0 0% 0 0% 0 0% 0%
20230602 9.3 9.3 9.17 9.27 0.43% 0.32% 0% 1194 0.011 35.46 9.24 0% 0 0% 0 0% 0 0% 0%
20230601 9.09 9.25 9.09 9.23 0.33% 0.44% 0% 1322 0.0121 10.07 9.19 0% 0 0% 0 0% 0 0% 0%
20230531 9.4 9.4 9.1 9.2 -1.18% 0.55% 0% 3676 0.0336 26.74 9.15 0% 0 0% 0 0% 0 0% 0%
20230530 9.33 9.38 9.12 9.31 0.22% 0.65% 0% 1663 0.0153 46.02 9.25 0% 0 0% 0 0% 0 0% 0%
20230529 9.38 9.38 9.22 9.29 -1.06% -0.11% 0% 1224 0.0113 33.62 9.3 0% 0 0% 0 0% 0 0% 0%
20230526 9.59 9.59 9.03 9.39 -1.16% 1.51% 0% 5197 0.048 142.62 9.25 0% 0 0% 0 0% 0 0% 0%
20230525 9.71 9.8 9.31 9.5 -3.55% -0.84% 0% 4618 0.0442 107.35 9.58 0% 0 0% 0 0% 0 0% 0%
20230524 9.67 9.97 9.58 9.85 1.97% 0% 0% 5794 0.057 104.59 9.85 0% 0 0% 0 0% 0 0% 0%
20230523 9.45 9.7 9.3 9.66 2.01% 1.05% 0% 4795 0.0458 69.64 9.56 0% 0 0% 0 0% 0 0% 0%
20230522 9.33 9.5 9.2 9.47 0.32% 0.85% 0% 1910 0.0179 25.78 9.39 0% 0 0% 0 0% 0 0% 0%
20230519 9.49 9.61 9.29 9.44 0.75% -0.53% 0% 2415 0.0229 29.19 9.49 0% 0 0% 0 0% 0 0% 0%
20230518 9.12 9.42 9 9.37 3.31% 0.97% 0% 3706 0.0343 40.51 9.28 0% 0 0% 0 0% 0 0% 0%
20230517 9.03 9.07 8.97 9.07 -0.22% 0.67% 0% 2344 0.0211 24.67 9.01 0% 0 0% 0 0% 0 0% 0%
20230516 9.27 9.34 9 9.09 -2.57% -0.33% 0% 2103 0.0191 21.4 9.12 0% 0 0% 0 0% 0 0% 0%
20230515 9.39 9.39 9.23 9.33 -0.32% 0.21% 0% 1314 0.0122 12.29 9.31 0% 0 0% 0 0% 0 0% 0%
20230510 9.78 9.78 9.1 9.6 -2.83% 1.16% 0% 12964 0.123 46.24 9.49 0% 0 0% 0 0% 0 0% 0%
20230509 9.98 10.65 9.79 9.88 0% -2.76% 0% 17154 0.1742 181.87 10.16 0% 0 0% 0 0% 0 0% 0%
20230508 9.35 9.92 9.35 9.88 5.67% 1.96% 0% 17053 0.1653 211.24 9.69 0% 0 0% 0 0% 0 0% 0%
20230505 9.28 9.44 9.03 9.35 0.65% 1.41% 0% 8979 0.0827 132.23 9.22 0% 0 0% 0 0% 0 0% 0%
20230504 8.88 9.37 8.41 9.29 4.62% 2.65% 0% 11931 0.1079 195.57 9.05 0% 0 0% 0 0% 0 0% 0%
20230428 8.7 9.12 8.7 8.88 4.35% -0.22% 0% 9568 0.0851 181.11 8.9 0% 0 0% 0 0% 0 0% 0%
20230427 8.77 8.9 8.51 8.51 -3.41% -1.85% 0% 5024 0.0435 111.57 8.67 0% 0 0% 0 0% 0 0% 0%
20230426 9 9 8.55 8.81 -1.12% 1.26% 0% 6784 0.0589 166.55 8.7 0% 0 0% 0 0% 0 0% 0%
20230425 8.38 9.17 8.38 8.91 5.19% 0.56% 0% 13371 0.1185 382.95 8.86 0% 0 0% 0 0% 0 0% 0%
20230424 8.01 8.7 8.01 8.47 5.74% 0.36% 0% 9580 0.0808 392.51 8.44 0% 0 0% 0 0% 0 0% 0%
20230421 7.86 8.06 7.86 8.01 0.88% 0.88% 0% 2429 0.0192 150.08 7.94 0% 0 0% 0 0% 0 0% 0%
20230420 7.95 8.12 7.88 7.94 -1.85% -0.38% 0% 229 0.0018 15.15 7.97 0% 0 0% 0 0% 0 0% 0%
20230419 7.97 8.15 7.86 8.09 1.76% 1.63% 0% 1543 0.0122 100.9 7.96 0% 0 0% 0 0% 0 0% 0%
20230418 7.9 8.06 7.81 7.95 -1% 1.27% 0% 1459 0.0114 97.64 7.85 0% 0 0% 0 0% 0 0% 0%
20230417 8.13 8.31 7.86 8.03 -0.86% 0.5% 0% 3371 0.0269 247.62 7.99 0% 0 0% 0 0% 0 0% 0%
20230414 8.04 8.13 8.02 8.1 -0.25% 0.62% 0% 647 0.0052 57.63 8.05 0% 0 0% 0 0% 0 0% 0%
20230413 8.12 8.19 8 8.12 0% 0.62% 0% 872 0.007 76.88 8.07 0% 0 0% 0 0% 0 0% 0%
20230412 8.12 8.23 8.02 8.12 -1.58% 0.74% 0% 1785 0.0143 147.74 8.06 0% 0 0% 0 0% 0 0% 0%
20230411 8.27 8.44 8.1 8.25 -0.24% 1.23% 0% 1893 0.0154 165.93 8.15 0% 0 0% 0 0% 0 0% 0%
20230410 8.15 8.34 8.15 8.27 -0.36% 0.61% 0% 433 0.0035 38.2 8.22 0% 0 0% 0 0% 0 0% 0%
20230407 8.27 8.42 8.27 8.3 -0.72% 0% 0% 1295 0.0107 99.16 8.3 0% 0 0% 0 0% 0 0% 0%
20230406 8.25 8.38 8.2 8.36 -0.59% 1.09% 0% 437 0.0036 35.35 8.27 0% 0 0% 0 0% 0 0% 0%
20230404 8.22 8.46 8.22 8.41 0.72% 0.96% 0% 1003 0.0083 79.31 8.33 0% 0 0% 0 0% 0 0% 0%
20230403 8.26 8.39 8.26 8.35 -0.12% 0.24% 0% 367 0.003 27.87 8.33 0% 0 0% 0 0% 0 0% 0%
20230331 8.33 8.45 8.32 8.36 -0.12% -0.12% 0% 996 0.0083 72.48 8.37 0% 0 0% 0 0% 0 0% 0%
20230330 8.38 8.47 8.31 8.37 -1.06% 0.24% 0% 701 0.0058 48.71 8.35 0% 0 0% 0 0% 0 0% 0%
20230329 8.27 8.47 8.27 8.46 0.83% 0.48% 0% 1475 0.0124 101.57 8.42 0% 0 0% 0 0% 0 0% 0%
20230328 8.3 8.49 8.3 8.39 -0.12% 0% 0% 1202 0.01 85.39 8.39 0% 0 0% 0 0% 0 0% 0%
20230327 8.39 8.49 8.32 8.4 0.96% 0.24% 0% 1643 0.0137 111 8.38 0% 0 0% 0 0% 0 0% 0%
20230324 8.23 8.45 8.11 8.32 1.84% 0.12% 0% 2223 0.0184 145.02 8.31 0% 0 0% 0 0% 0 0% 0%
20230323 8.24 8.24 8.08 8.17 -0.61% 0.49% 0% 525 0.0042 4.31 8.13 0% 0 0% 0 0% 0 0% 0%
20230322 8.22 8.23 8.1 8.22 0.24% 0.49% 0% 920 0.0075 49 8.18 0% 0 0% 0 0% 0 0% 0%
20230321 8.26 8.26 8.08 8.2 -0.12% 0.74% 0% 1336 0.0108 68.95 8.14 0% 0 0% 0 0% 0 0% 0%
20230320 8.37 8.37 8.13 8.21 -1.32% 0.37% 0% 775 0.0063 41.56 8.18 0% 0 0% 0 0% 0 0% 0%
20230317 8.38 8.38 8.21 8.32 -0.48% 0.73% 0% 1356 0.0112 67.41 8.26 0% 0 0% 0 0% 0 0% 0%
20230316 8.31 8.43 8.2 8.36 -0.59% 0.48% 0% 1013 0.0084 50.92 8.32 0% 0 0% 0 0% 0 0% 0%
20230315 8.39 8.43 8.22 8.41 1.08% 0.6% 0% 780 0.0065 39.77 8.36 0% 0 0% 0 0% 0 0% 0%
20230314 8.39 8.39 8.13 8.32 -0.83% 1.34% 0% 2048 0.0168 100.76 8.21 0% 0 0% 0 0% 0 0% 0%
20230313 8.23 8.39 8.21 8.39 0.72% 0.84% 0% 2139 0.0178 97.9 8.32 0% 0 0% 0 0% 0 0% 0%
20230310 8.31 8.37 8.02 8.33 -0.6% 1.59% 0% 3167 0.0259 136.39 8.2 0% 0 0% 0 0% 0 0% 0%
20230309 8.46 8.46 8.24 8.38 -1.06% 0.72% 0% 2759 0.0229 133.02 8.32 0% 0 0% 0 0% 0 0% 0%
20230308 8.4 8.55 8.29 8.47 -0.35% 1.44% 0% 1209 0.01 60.68 8.35 0% 0 0% 0 0% 0 0% 0%
20230307 8.42 8.57 8.38 8.5 -0.47% 0.71% 0% 712 0.006 37.22 8.44 0% 0 0% 0 0% 0 0% 0%
20230306 8.45 8.58 8.2 8.54 0.35% 1.18% 0% 2891 0.0244 147.03 8.44 0% 0 0% 0 0% 0 0% 0%
20230303 8.47 8.53 8.41 8.51 0.12% 0.35% 0% 1345 0.0114 65.37 8.48 0% 0 0% 0 0% 0 0% 0%
20230302 8.51 8.64 8.45 8.5 -0.47% -0.35% 0% 820 0.0069 32.8 8.53 0% 0 0% 0 0% 0 0% 0%
20230301 8.5 8.65 8.5 8.54 -0.35% -0.35% 0% 1257 0.0107 43.65 8.57 0% 0 0% 0 0% 0 0% 0%
20230228 8.43 8.64 8.4 8.57 1.06% 0.47% 0% 3652 0.0311 118.21 8.53 0% 0 0% 0 0% 0 0% 0%
20230227 8.48 8.59 8.38 8.48 2.42% -0.35% 0% 2749 0.0233 86.54 8.51 0% 0 0% 0 0% 0 0% 0%
20230224 8.18 8.28 8.18 8.28 -0.12% 0.61% 0% 973 0.008 23.46 8.23 0% 0 0% 0 0% 0 0% 0%
20230223 8.35 8.36 8.21 8.29 -0.72% 0.12% 0% 1869 0.0154 32.58 8.28 0% 0 0% 0 0% 0 0% 0%
20230222 8.26 8.41 8.25 8.35 -0.48% 0% 0% 968 0.008 13.12 8.35 0% 0 0% 0 0% 0 0% 0%
20230221 8.41 8.43 8.33 8.39 0.12% 0.36% 0% 1216 0.0101 16.41 8.36 0% 0 0% 0 0% 0 0% 0%
20230220 8.38 8.47 8.25 8.38 -0.36% 0.36% 0% 3771 0.0314 51.13 8.35 0% 0 0% 0 0% 0 0% 0%
20230217 8.3 8.78 8.3 8.41 1.08% -1.52% 0% 5370 0.0458 76.8 8.54 0% 0 0% 0 0% 0 0% 0%
20230216 8.59 8.62 8.27 8.32 -3.03% -1.65% 0% 4915 0.0415 73.08 8.46 0% 0 0% 0 0% 0 0% 0%
20230215 8.6 8.61 8.45 8.58 0% 0.59% 0% 3287 0.028 49.48 8.53 0% 0 0% 0 0% 0 0% 0%
20230214 8.53 8.68 8.51 8.58 -0.35% 0% 0% 4297 0.0368 61.53 8.58 0% 0 0% 0 0% 0 0% 0%
20230213 8.6 8.81 8.38 8.61 -1.49% 0.47% 0% 11404 0.0977 146.75 8.57 0% 0 0% 0 0% 0 0% 0%
20230210 8.45 8.97 8.4 8.74 4.17% -0.46% 0% 15987 0.1403 240.23 8.78 0% 0 0% 0 0% 0 0% 0%
20230209 7.74 8.47 7.73 8.39 7.84% 2.32% 0% 18562 0.1522 332.81 8.2 0% 0 0% 0 0% 0 0% 0%
20230208 7.81 7.84 7.75 7.78 -1.52% 0% 0% 1609 0.0125 40.41 7.78 0% 0 0% 0 0% 0 0% 0%
20230207 7.78 7.93 7.77 7.9 0.25% 0.89% 0% 1199 0.0093 31.02 7.83 0% 0 0% 0 0% 0 0% 0%
20230206 7.75 7.95 7.72 7.88 -0.13% 1.03% 0% 1735 0.0135 45.9 7.8 0% 0 0% 0 0% 0 0% 0%
20230203 7.8 7.94 7.8 7.89 0% 0.51% 0% 2138 0.0167 57.81 7.85 0% 0 0% 0 0% 0 0% 0%
20230202 8.06 8.06 7.78 7.89 -2.71% 0.25% 0% 4331 0.034 122.43 7.87 0% 0 0% 0 0% 0 0% 0%
20230201 8.24 8.38 8.02 8.11 -1.22% -1.34% 0% 5647 0.0464 191.35 8.22 0% 0 0% 0 0% 0 0% 0%
20230131 7.6 8.28 7.6 8.21 6.49% 1.61% 0% 11271 0.0911 493.46 8.08 0% 0 0% 0 0% 0 0% 0%
20230130 7.69 7.76 7.6 7.71 1.58% 0.52% 0% 1497 0.0114 137.13 7.67 0% 0 0% 0 0% 0 0% 0%
20230120 7.62 7.67 7.52 7.59 0.26% 0.13% 0% 1437 0.0108 149.36 7.58 0% 0 0% 0 0% 0 0% 0%
20230119 7.58 7.62 7.5 7.57 0.26% 0.13% 0% 559 0.0042 8.07 7.56 0% 0 0% 0 0% 0 0% 0%
20230118 7.48 7.55 7.43 7.55 1.07% 1.07% 0% 446 0.0033 52.7 7.47 0% 0 0% 0 0% 0 0% 0%
20230117 7.46 7.5 7.43 7.47 0.13% 0.27% 0% 559 0.0041 57.2 7.45 0% 0 0% 0 0% 0 0% 0%
20230116 7.48 7.57 7.42 7.46 -0.8% -0.13% 0% 1271 0.0094 129.78 7.47 0% 0 0% 0 0% 0 0% 0%
20230113 7.49 7.55 7.45 7.52 -0.27% 0.67% 0% 1032 0.0077 118.48 7.47 0% 0 0% 0 0% 0 0% 0%
20230112 7.53 7.58 7.47 7.54 0.27% 0.27% 0% 602 0.0045 70.47 7.52 0% 0 0% 0 0% 0 0% 0%
20230111 7.63 7.63 7.45 7.52 -1.44% -0.4% 0% 420 0.0031 50.44 7.55 0% 0 0% 0 0% 0 0% 0%
20230110 7.55 7.63 7.55 7.63 0.39% 0.26% 0% 517 0.0039 63.98 7.61 0% 0 0% 0 0% 0 0% 0%
20230109 7.51 7.65 7.5 7.6 0.13% 0% 0% 675 0.0051 68.14 7.6 0% 0 0% 0 0% 0 0% 0%
20230106 7.61 7.62 7.38 7.59 0.13% 0.53% 0% 417 0.0031 38.37 7.55 0% 0 0% 0 0% 0 0% 0%
20230105 7.46 7.6 7.46 7.58 0.66% 0.13% 0% 603 0.0045 51.88 7.57 0% 0 0% 0 0% 0 0% 0%
20230104 7.39 7.6 7.31 7.53 2.03% 0% 0% 1493 0.0112 109.91 7.53 0% 0 0% 0 0% 0 0% 0%
20230103 7.28 7.39 7.21 7.38 1.23% 0.54% 0% 579 0.0042 42.36 7.34 0% 0 0% 0 0% 0 0% 0%
20221230 7.18 7.29 7.18 7.29 1.11% 0.41% 0% 269 0.0019 1.99 7.26 0% 0 0% 0 0% 0 0% 0%
20221229 7.17 7.23 7.12 7.21 0.98% 0.42% 0% 814 0.0058 43.51 7.18 0% 0 0% 0 0% 0 0% 0%
20221228 7.1 7.18 7.1 7.14 -0.14% 0.14% 0% 342 0.0024 18.05 7.13 0% 0 0% 0 0% 0 0% 0%
20221227 7.11 7.16 7.09 7.15 0.56% 0.28% 0% 270 0.0019 13.27 7.13 0% 0 0% 0 0% 0 0% 0%
20221226 7.08 7.19 7.05 7.11 0.42% 0.28% 0% 1573 0.0111 74 7.09 0% 0 0% 0 0% 0 0% 0%
20221223 7.15 7.24 7.08 7.08 -1.53% -0.7% 0% 1146 0.0081 55.04 7.13 0% 0 0% 0 0% 0 0% 0%
20221222 7.35 7.39 7.17 7.19 -1.24% -0.42% 0% 555 0.004 24.09 7.22 0% 0 0% 0 0% 0 0% 0%
20221221 7.23 7.29 7.18 7.28 0.69% 0.55% 0% 2143 0.0155 88.74 7.24 0% 0 0% 0 0% 0 0% 0%
20221220 7.23 7.32 7.15 7.23 -0.69% -0.41% 0% 1051 0.0076 43.29 7.26 0% 0 0% 0 0% 0 0% 0%
20221219 7.35 7.36 7.23 7.28 -2.02% 0% 0% 1745 0.0127 65.23 7.28 0% 0 0% 0 0% 0 0% 0%
20221216 7.54 7.54 7.4 7.43 -1.98% 0% 0% 2501 0.0185 91.57 7.43 0% 0 0% 0 0% 0 0% 0%
20221215 7.52 7.62 7.52 7.58 -0.66% 0.26% 0% 642 0.0048 24.75 7.56 0% 0 0% 0 0% 0 0% 0%
20221214 7.58 7.66 7.55 7.63 0% 0.79% 0% 1292 0.0097 4.79 7.57 0% 0 0% 0 0% 0 0% 0%
20221213 7.69 7.69 7.56 7.63 0% 0.53% 0% 1133 0.0085 42.14 7.59 0% 0 0% 0 0% 0 0% 0%
20221212 7.62 7.72 7.57 7.63 -0.91% 0.39% 0% 1719 0.013 61.33 7.6 0% 0 0% 0 0% 0 0% 0%
20221209 7.75 7.75 7.54 7.7 -0.52% 0.65% 0% 3587 0.0274 127.75 7.65 0% 0 0% 0 0% 0 0% 0%
20221208 7.81 7.87 7.69 7.74 -2.03% 0% 0% 1623 0.0125 59.14 7.74 0% 0 0% 0 0% 0 0% 0%
20221207 7.9 8 7.81 7.9 0.38% 0.13% 0% 1688 0.0133 61.43 7.89 0% 0 0% 0 0% 0 0% 0%
20221206 7.78 7.95 7.78 7.87 1.55% 0% 0% 2530 0.0199 85.04 7.87 0% 0 0% 0 0% 0 0% 0%
20221205 7.76 7.78 7.65 7.75 -0.13% 0.65% 0% 3166 0.0243 95.6 7.7 0% 0 0% 0 0% 0 0% 0%
20221202 7.79 7.81 7.76 7.76 -0.64% -0.26% 0% 1394 0.0108 33.88 7.78 0% 0 0% 0 0% 0 0% 0%
20221201 7.83 7.84 7.8 7.81 0% -0.13% 0% 1431 0.0111 32.91 7.82 0% 0 0% 0 0% 0 0% 0%
20221130 7.83 7.84 7.78 7.81 -0.13% 0% 0% 1107 0.0086 24.44 7.81 0% 0 0% 0 0% 0 0% 0%
20221129 7.75 7.86 7.74 7.82 0.13% 0.26% 0% 2053 0.016 42.79 7.8 0% 0 0% 0 0% 0 0% 0%
20221128 7.85 7.86 7.74 7.81 -1.26% 0% 0% 1885 0.0147 33.86 7.81 0% 0 0% 0 0% 0 0% 0%
20221125 7.93 7.93 7.82 7.91 -0.25% 0.38% 0% 2075 0.0163 32.14 7.88 0% 0 0% 0 0% 0 0% 0%
20221124 7.94 7.96 7.89 7.93 -0.25% -0.13% 0% 2054 0.0163 30.11 7.94 0% 0 0% 0 0% 0 0% 0%
20221123 7.92 8.02 7.85 7.95 0% 0.51% 0% 3671 0.029 48.93 7.91 0% 0 0% 0 0% 0 0% 0%
20221122 8.2 8.2 7.9 7.95 -3.05% -1.36% 0% 5152 0.0415 65.86 8.06 0% 0 0% 0 0% 0 0% 0%
20221121 7.99 8.27 7.97 8.2 4.59% 0.49% 0% 9788 0.0798 123.01 8.16 0% 0 0% 0 0% 0 0% 0%
20221118 7.94 7.95 7.83 7.84 -1.26% -0.51% 0% 2931 0.023 35.05 7.88 0% 0 0% 0 0% 0 0% 0%
20221117 8 8 7.88 7.94 -0.38% 0.25% 0% 1885 0.0149 19.66 7.92 0% 0 0% 0 0% 0 0% 0%
20221116 7.93 8.02 7.93 7.97 -0.13% -0.13% 0% 1749 0.0139 15.87 7.98 0% 0 0% 0 0% 0 0% 0%
20221115 7.99 8.06 7.9 7.98 -0.13% 0.38% 0% 4962 0.0394 38.1 7.95 0% 0 0% 0 0% 0 0% 0%
20221114 8.22 8.22 7.92 7.99 -2.2% -0.75% 0% 4406 0.0354 31.88 8.05 0% 0 0% 0 0% 0 0% 0%
20221111 8.19 8.25 8.09 8.17 0.12% 0.25% 0% 5085 0.0414 72.96 8.15 0% 0 0% 0 0% 0 0% 0%
20221110 8.18 8.25 8 8.16 -1.81% 0.99% 0% 6464 0.0522 91.24 8.08 0% 0 0% 0 0% 0 0% 0%
20221109 8.35 8.43 8.2 8.31 -1.42% 0.36% 0% 6020 0.0498 86.72 8.28 0% 0 0% 0 0% 0 0% 0%
20221108 8.52 8.55 8.29 8.43 -1.29% 0.24% 0% 4149 0.0348 54.56 8.41 0% 0 0% 0 0% 0 0% 0%
20221107 8.4 8.73 8.3 8.54 2.64% 0.59% 0% 7150 0.0607 87.47 8.49 0% 0 0% 0 0% 0 0% 0%
20221104 8.1 8.34 8.05 8.32 1.96% 1.22% 0% 9167 0.0753 109.04 8.22 0% 0 0% 0 0% 0 0% 0%
20221103 8.05 8.49 7.95 8.16 0.87% -1.21% 0% 9140 0.0754 108.85 8.26 0% 0 0% 0 0% 0 0% 0%
20221102 8.1 8.15 7.96 8.09 0% 0.75% 0% 8897 0.0714 103.86 8.03 0% 0 0% 0 0% 0 0% 0%
20221101 8.02 8.09 7.93 8.09 0.37% 0.87% 0% 4460 0.0357 52.19 8.02 0% 0 0% 0 0% 0 0% 0%
20221031 7.78 8.15 7.67 8.06 4% 1.38% 0% 6131 0.0487 63.01 7.95 0% 0 0% 0 0% 0 0% 0%
20221028 7.63 7.85 7.59 7.75 0.65% 0.39% 0% 6029 0.0465 59.17 7.72 0% 0 0% 0 0% 0 0% 0%
20221027 7.82 7.94 7.63 7.7 -2.53% -1.28% 0% 7034 0.0548 67.62 7.8 0% 0 0% 0 0% 0 0% 0%
20221026 7.6 7.99 7.45 7.9 5.33% 3.13% 0% 14816 0.1134 132.22 7.66 0% 0 0% 0 0% 0 0% 0%
20221025 7.78 7.8 7.48 7.5 -3.6% -1.32% 0% 12044 0.0915 105.13 7.6 0% 0 0% 0 0% 0 0% 0%
20221024 8.25 8.25 7.72 7.78 -4.77% -1.89% 0% 7463 0.0592 65.32 7.93 0% 0 0% 0 0% 0 0% 0%
20221021 8.39 8.47 8.1 8.17 -3.43% -0.61% 0% 9568 0.0786 87.2 8.22 0% 0 0% 0 0% 0 0% 0%
20221020 8.41 8.78 8.32 8.46 0.48% -0.47% 0% 8254 0.0701 77.58 8.5 0% 0 0% 0 0% 0 0% 0%
20221019 9.03 9.03 8.42 8.42 -5.71% -2.55% 0% 8076 0.0697 70.23 8.64 0% 0 0% 0 0% 0 0% 0%
20221018 8.57 9.45 8.39 9.13 6.66% 4.1% 0% 14218 0.1247 116.23 8.77 0% 0 0% 0 0% 0 0% 0%
20221017 8.75 8.87 8.41 8.56 1.78% 0% 0% 7380 0.0631 57.76 8.56 0% 0 0% 0 0% 0 0% 0%
20220720 7.03 7.14 7 7.07 1% 0% 0% 4492 0.0317 109.12 7.07 0% 0 0% 0 0% 0 0% 0%
20220719 6.99 7.04 6.96 7 0.14% 0.14% 0% 4005 0.028 86.12 6.99 0% 0 0% 0 0% 0 0% 0%
20220718 6.97 7 6.95 6.99 -0.14% 0.29% 0% 5464 0.038 114.47 6.97 0% 0 0% 0 0% 0 0% 0%
20220715 7.01 7.02 6.93 7 -0.28% 0.29% 0% 2908 0.0202 60.2 6.98 0% 0 0% 0 0% 0 0% 0%
20220714 7 7.04 6.97 7.02 -0.14% 0.29% 0% 1142 0.0079 21.37 7 0% 0 0% 0 0% 0 0% 0%
20220713 7 7.04 6.96 7.03 0% 0.57% 0% 4178 0.0292 64.36 6.99 0% 0 0% 0 0% 0 0% 0%
20220712 7.01 7.05 6.99 7.03 0.14% 0.14% 0% 2905 0.0203 36.22 7.02 0% 0 0% 0 0% 0 0% 0%
20220711 7.05 7.07 7 7.02 -0.99% 0% 0% 4723 0.0331 43.73 7.02 0% 0 0% 0 0% 0 0% 0%
20220708 7.15 7.15 7.07 7.09 0.14% 0.14% 0% 3498 0.0247 25.36 7.08 0% 0 0% 0 0% 0 0% 0%
20220707 7.06 7.14 7.04 7.08 -0.14% 0.14% 0% 4536 0.032 30.3 7.07 0% 0 0% 0 0% 0 0% 0%
20220706 7.25 7.25 7.04 7.09 -2.07% -0.14% 0% 9103 0.0646 56.18 7.1 0% 0 0% 0 0% 0 0% 0%
20220705 7.34 7.34 7.21 7.24 -0.96% -0.28% 0% 4826 0.035 28.71 7.26 0% 0 0% 0 0% 0 0% 0%
20220704 7.3 7.34 7.23 7.31 0% 0.27% 0% 5598 0.0408 29.91 7.29 0% 0 0% 0 0% 0 0% 0%
20220701 7.41 7.45 7.27 7.31 -0.68% -0.14% 0% 7856 0.0575 36.96 7.32 0% 0 0% 0 0% 0 0% 0%
20220630 7.47 7.7 7.3 7.36 -1.87% -1.6% 0% 12068 0.0902 50.12 7.48 0% 0 0% 0 0% 0 0% 0%
20220629 7.6 7.99 7.46 7.5 -1.57% -2.34% 0% 17349 0.1333 63.57 7.68 0% 0 0% 0 0% 0 0% 0%
20220628 7.1 7.77 7.1 7.62 4.53% 1.2% 0% 27821 0.2095 84.74 7.53 0% 0 0% 0 0% 0 0% 0%
20220627 7.01 7.39 7.01 7.29 -2.02% 2.1% 0% 34877 0.2491 88.85 7.14 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