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. 834014
    4. 返回上一页 刷新
股票代码（例：bj834014）       194条   (进入股票专站) 股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452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 8.2 8.29 8.2 8.27 -0.48% 0% 0% 215 0.0017 45.79 8.27 0% 0 0% 0 0% 0 0% 0%
20230927 8.27 8.31 8.26 8.31 0% 0.36% 0% 213 0.0017 45.03 8.28 0% 0 0% 0 0% 0 0% 0%
20230926 8.26 8.38 8.22 8.31 0.12% -0.12% 0% 456 0.0037 89.76 8.32 0% 0 0% 0 0% 0 0% 0%
20230925 8.31 8.39 8.29 8.3 -0.95% -0.24% 0% 347 0.0028 58.55 8.32 0% 0 0% 0 0% 0 0% 0%
20230922 8.29 8.41 8.27 8.38 1.09% 1.21% 0% 473 0.0039 70.69 8.28 0% 0 0% 0 0% 0 0% 0%
20230921 8.35 8.35 8.29 8.29 -1.19% -0.24% 0% 208 0.0017 20.56 8.31 0% 0 0% 0 0% 0 0% 0%
20230920 8.41 8.41 8.33 8.39 0.36% 0.48% 0% 196 0.0016 14.29 8.35 0% 0 0% 0 0% 0 0% 0%
20230919 8.4 8.4 8.33 8.36 0.24% 0.12% 0% 181 0.0015 8.57 8.35 0% 0 0% 0 0% 0 0% 0%
20230918 8.4 8.4 8.33 8.34 -0.95% -0.12% 0% 477 0.0039 20.74 8.35 0% 0 0% 0 0% 0 0% 0%
20230915 8.38 8.5 8.34 8.42 0.72% 0% 0% 373 0.0031 14.05 8.42 0% 0 0% 0 0% 0 0% 0%
20230914 8.38 8.4 8.36 8.36 -1.07% -0.24% 0% 327 0.0027 11.91 8.38 0% 0 0% 0 0% 0 0% 0%
20230913 8.5 8.5 8.39 8.45 -1.17% 0.48% 0% 560 0.0047 20.52 8.41 0% 0 0% 0 0% 0 0% 0%
20230912 8.48 8.57 8.41 8.55 0.83% 0.71% 0% 1197 0.0101 43.82 8.49 0% 0 0% 0 0% 0 0% 0%
20230911 8.57 8.57 8.45 8.48 -0.24% 0% 0% 993 0.0084 36.63 8.48 0% 0 0% 0 0% 0 0% 0%
20230908 8.55 8.7 8.43 8.5 -1.39% -1.51% 0% 3598 0.031 136.27 8.63 0% 0 0% 0 0% 0 0% 0%
20230907 8.67 8.74 8.5 8.62 -1.03% -0.46% 0% 3487 0.0301 148.43 8.66 0% 0 0% 0 0% 0 0% 0%
20230906 8.44 8.78 8.44 8.71 3.94% 0.35% 0% 7219 0.0626 354.58 8.68 0% 0 0% 0 0% 0 0% 0%
20230905 8.35 8.4 8.29 8.38 0% 0.12% 0% 1559 0.013 111.4 8.37 0% 0 0% 0 0% 0 0% 0%
20230904 8.21 8.43 8.21 8.38 3.08% 0.24% 0% 3729 0.0311 294.08 8.36 0% 0 0% 0 0% 0 0% 0%
20230901 8.12 8.14 8.03 8.13 0.37% 0.37% 0% 737 0.0059 83.61 8.1 0% 0 0% 0 0% 0 0% 0%
20230831 8.02 8.1 8.02 8.1 0.62% 0.75% 0% 465 0.0037 56.32 8.04 0% 0 0% 0 0% 0 0% 0%
20230830 8.12 8.12 8.03 8.05 0.12% -0.37% 0% 748 0.006 95.13 8.08 0% 0 0% 0 0% 0 0% 0%
20230829 7.96 8.05 7.88 8.04 1.01% 0.5% 0% 1051 0.0084 47.07 8 0% 0 0% 0 0% 0 0% 0%
20230828 8.18 8.19 7.9 7.96 0.76% 0% 0% 702 0.0055 31.83 7.96 0% 0 0% 0 0% 0 0% 0%
20230825 7.93 7.93 7.86 7.9 -0.88% -0.13% 0% 310 0.0024 47.25 7.91 0% 0 0% 0 0% 0 0% 0%
20230824 7.99 7.99 7.94 7.97 -0.25% 0% 0% 487 0.0038 81.13 7.97 0% 0 0% 0 0% 0 0% 0%
20230823 8.07 8.08 7.99 7.99 -0.99% -0.75% 0% 493 0.0039 84.76 8.05 0% 0 0% 0 0% 0 0% 0%
20230822 8.23 8.23 7.98 8.07 -0.49% 0.5% 0% 474 0.0038 84 8.03 0% 0 0% 0 0% 0 0% 0%
20230821 8.09 8.11 8.09 8.11 -0.12% 0.25% 0% 275 0.0022 49.13 8.09 0% 0 0% 0 0% 0 0% 0%
20230818 8.12 8.15 8.11 8.12 -0.85% -0.12% 0% 330 0.0026 57.58 8.13 0% 0 0% 0 0% 0 0% 0%
20230817 8.15 8.2 8.12 8.19 0.37% 0.49% 0% 310 0.0025 57.13 8.15 0% 0 0% 0 0% 0 0% 0%
20230816 8.18 8.19 8.15 8.16 -0.37% 0.12% 0% 247 0.002 44.65 8.15 0% 0 0% 0 0% 0 0% 0%
20230815 8.19 8.2 8.16 8.19 0% 0.24% 0% 314 0.0025 58.55 8.17 0% 0 0% 0 0% 0 0% 0%
20230814 8.2 8.2 8.19 8.19 -0.12% 0% 0% 417 0.0034 73 8.19 0% 0 0% 0 0% 0 0% 0%
20230811 8.24 8.24 8.2 8.2 -0.61% -0.24% 0% 270 0.0022 41.27 8.22 0% 0 0% 0 0% 0 0% 0%
20230810 8.27 8.27 8.22 8.25 0.12% 0.12% 0% 375 0.003 46.61 8.24 0% 0 0% 0 0% 0 0% 0%
20230809 8.22 8.25 8.2 8.24 0.12% 0.49% 0% 159 0.0013 21.32 8.2 0% 0 0% 0 0% 0 0% 0%
20230808 8.27 8.27 8.21 8.23 0% 0.12% 0% 288 0.0023 37.82 8.22 0% 0 0% 0 0% 0 0% 0%
20230807 8.24 8.25 8.22 8.23 -0.36% 0.24% 0% 411 0.0033 42.12 8.21 0% 0 0% 0 0% 0 0% 0%
20230804 8.24 8.26 8.23 8.26 0.24% 0.24% 0% 256 0.0021 26.65 8.24 0% 0 0% 0 0% 0 0% 0%
20230803 8.2 8.25 8.2 8.24 0% 0.12% 0% 325 0.0026 33.26 8.23 0% 0 0% 0 0% 0 0% 0%
20230802 8.25 8.26 8.21 8.24 -0.24% 0% 0% 137 0.0011 13.94 8.24 0% 0 0% 0 0% 0 0% 0%
20230801 8.23 8.26 8.23 8.26 0.12% 0% 0% 499 0.0041 50.44 8.26 0% 0 0% 0 0% 0 0% 0%
20230731 8.31 8.31 8.24 8.25 -0.12% -0.12% 0% 435 0.0035 44.91 8.26 0% 0 0% 0 0% 0 0% 0%
20230728 8.2 8.29 8.2 8.26 -0.24% 0.24% 0% 781 0.0064 86.83 8.24 0% 0 0% 0 0% 0 0% 0%
20230727 8.32 8.32 8.2 8.28 0.49% 0.61% 0% 485 0.0039 52.72 8.23 0% 0 0% 0 0% 0 0% 0%
20230726 8.3 8.3 8.22 8.24 0.12% 0.12% 0% 307 0.0025 35.02 8.23 0% 0 0% 0 0% 0 0% 0%
20230725 8.23 8.43 8.2 8.23 0% -0.12% 0% 1486 0.0122 177.51 8.24 0% 0 0% 0 0% 0 0% 0%
20230724 8.28 8.28 8.23 8.23 -0.84% -0.24% 0% 485 0.004 73.55 8.25 0% 0 0% 0 0% 0 0% 0%
20230721 8.28 8.38 8.26 8.3 -0.36% -0.12% 0% 179 0.0014 25.34 8.31 0% 0 0% 0 0% 0 0% 0%
20230720 8.32 8.4 8.3 8.33 0.12% 0% 0% 427 0.0035 60.28 8.33 0% 0 0% 0 0% 0 0% 0%
20230719 8.34 8.38 8.31 8.32 -0.83% -0.12% 0% 334 0.0027 43.75 8.33 0% 0 0% 0 0% 0 0% 0%
20230718 8.41 8.43 8.38 8.39 0.12% -0.36% 0% 211 0.0017 23.78 8.42 0% 0 0% 0 0% 0 0% 0%
20230717 8.38 8.41 8.38 8.38 -0.36% -0.24% 0% 343 0.0028 36.42 8.4 0% 0 0% 0 0% 0 0% 0%
20230714 8.37 8.44 8.37 8.41 0% 0.24% 0% 200 0.0016 19.24 8.39 0% 0 0% 0 0% 0 0% 0%
20230713 8.42 8.42 8.39 8.41 0.12% 0.36% 0% 189 0.0015 17.18 8.38 0% 0 0% 0 0% 0 0% 0%
20230712 8.46 8.46 8.37 8.4 0.12% 0% 0% 219 0.0018 27.43 8.4 0% 0 0% 0 0% 0 0% 0%
20230711 8.37 8.42 8.35 8.39 -0.12% 0.12% 0% 424 0.0035 34.92 8.38 0% 0 0% 0 0% 0 0% 0%
20230710 8.41 8.41 8.38 8.4 -0.83% 0.12% 0% 346 0.0029 38.19 8.39 0% 0 0% 0 0% 0 0% 0%
20230707 8.42 8.47 8.41 8.47 0.24% 0.36% 0% 233 0.0019 22.53 8.44 0% 0 0% 0 0% 0 0% 0%
20230706 8.41 8.48 8.41 8.45 0% 0% 0% 432 0.0036 30.82 8.45 0% 0 0% 0 0% 0 0% 0%
20230705 8.41 8.46 8.39 8.45 0% 0.36% 0% 867 0.0073 70.88 8.42 0% 0 0% 0 0% 0 0% 0%
20230704 8.4 8.47 8.39 8.45 -0.35% 0.6% 0% 582 0.0048 39.15 8.4 0% 0 0% 0 0% 0 0% 0%
20230703 8.03 8.86 8.03 8.48 -0.47% 1.56% 0% 1316 0.0109 87.92 8.35 0% 0 0% 0 0% 0 0% 0%
20230630 11.28 11.33 11.23 11.23 0.09% -0.53% 0% 1014 0.0114 94.88 11.29 0% 0 0% 0 0% 0 0% 0%
20230629 11.25 11.25 11.19 11.22 0% 0.09% 0% 492 0.0055 48.12 11.21 0% 0 0% 0 0% 0 0% 0%
20230628 11.2 11.25 11.19 11.22 0.18% 0% 0% 570 0.0063 57.86 11.22 0% 0 0% 0 0% 0 0% 0%
20230627 11.1 11.23 11.09 11.2 0.45% -0.09% 0% 820 0.0091 86.15 11.21 0% 0 0% 0 0% 0 0% 0%
20230626 11.2 11.38 11.09 11.15 -0.8% 0.27% 0% 963 0.0107 108.9 11.12 0% 0 0% 0 0% 0 0% 0%
20230621 11.33 11.33 11.18 11.24 -0.53% 0% 0% 914 0.0102 111.59 11.24 0% 0 0% 0 0% 0 0% 0%
20230620 11.39 11.39 11.26 11.3 -0.88% -0.35% 0% 1138 0.0129 160.26 11.34 0% 0 0% 0 0% 0 0% 0%
20230619 11.41 11.49 11.37 11.4 -0.44% -0.09% 0% 1245 0.0142 197.16 11.41 0% 0 0% 0 0% 0 0% 0%
20230616 11.5 11.5 11.42 11.45 -0.09% 0.09% 0% 861 0.0098 168.09 11.44 0% 0 0% 0 0% 0 0% 0%
20230615 11.53 11.56 11.44 11.46 -0.35% 0% 0% 797 0.0091 177.56 11.46 0% 0 0% 0 0% 0 0% 0%
20230614 11.55 11.57 11.46 11.5 -0.61% 0% 0% 589 0.0067 151.27 11.5 0% 0 0% 0 0% 0 0% 0%
20230613 11.63 11.63 11.55 11.57 -0.52% -0.17% 0% 506 0.0058 128.24 11.59 0% 0 0% 0 0% 0 0% 0%
20230612 11.7 11.7 11.61 11.63 -0.26% -0.17% 0% 192 0.0022 50.03 11.65 0% 0 0% 0 0% 0 0% 0%
20230609 11.62 11.69 11.61 11.66 0.09% 0.6% 0% 155 0.0017 38.08 11.59 0% 0 0% 0 0% 0 0% 0%
20230608 11.7 11.72 11.61 11.65 0.09% 0.26% 0% 256 0.0029 56.51 11.62 0% 0 0% 0 0% 0 0% 0%
20230607 11.7 11.7 11.63 11.64 -0.09% 0.17% 0% 168 0.0019 34.67 11.62 0% 0 0% 0 0% 0 0% 0%
20230606 11.62 11.73 11.62 11.65 -0.09% -0.51% 0% 312 0.0036 58.61 11.71 0% 0 0% 0 0% 0 0% 0%
20230605 11.67 11.77 11.61 11.66 -0.17% -0.09% 0% 144 0.0016 24.37 11.67 0% 0 0% 0 0% 0 0% 0%
20230602 11.66 11.7 11.62 11.68 0.26% 0.34% 0% 278 0.0032 44.56 11.64 0% 0 0% 0 0% 0 0% 0%
20230601 11.71 11.75 11.63 11.65 -0.26% -0.34% 0% 170 0.0019 30.11 11.69 0% 0 0% 0 0% 0 0% 0%
20230531 11.66 11.76 11.65 11.68 -0.34% 0% 0% 467 0.0054 78.65 11.68 0% 0 0% 0 0% 0 0% 0%
20230530 11.77 11.77 11.68 11.72 0.17% 0.26% 0% 301 0.0035 43.72 11.69 0% 0 0% 0 0% 0 0% 0%
20230529 11.7 11.85 11.7 11.7 -0.09% 0% 0% 283 0.0033 39.14 11.7 0% 0 0% 0 0% 0 0% 0%
20230526 11.7 11.77 11.7 11.71 -0.17% -0.17% 0% 408 0.0047 54.43 11.73 0% 0 0% 0 0% 0 0% 0%
20230525 11.7 11.76 11.7 11.73 0% -0.09% 0% 334 0.0039 41.95 11.74 0% 0 0% 0 0% 0 0% 0%
20230524 11.7 11.77 11.7 11.73 -0.42% -0.09% 0% 329 0.0038 33.28 11.74 0% 0 0% 0 0% 0 0% 0%
20230523 11.72 11.84 11.72 11.78 -0.34% 0% 0% 388 0.0045 32.24 11.78 0% 0 0% 0 0% 0 0% 0%
20230522 11.82 11.85 11.8 11.82 -0.25% -0.08% 0% 562 0.0066 43.01 11.83 0% 0 0% 0 0% 0 0% 0%
20230519 11.68 11.92 11.68 11.85 -0.42% -0.17% 0% 334 0.0039 24.2 11.87 0% 0 0% 0 0% 0 0% 0%
20230518 11.88 11.98 11.82 11.9 0.08% 0.42% 0% 664 0.0078 46.74 11.85 0% 0 0% 0 0% 0 0% 0%
20230517 11.8 12 11.8 11.89 -0.67% -0.17% 0% 410 0.0048 29.07 11.91 0% 0 0% 0 0% 0 0% 0%
20230516 11.86 12.01 11.86 11.97 0% 0% 0% 622 0.0074 44.32 11.97 0% 0 0% 0 0% 0 0% 0%
20230515 11.82 11.97 11.82 11.97 -0.25% 0.84% 0% 451 0.0053 28.49 11.87 0% 0 0% 0 0% 0 0% 0%
20230510 11.75 11.98 11.75 11.9 0% 0.42% 0% 325 0.0038 27.99 11.85 0% 0 0% 0 0% 0 0% 0%
20230509 12.08 12.08 11.9 11.9 -1.24% -0.42% 0% 992 0.0118 60.99 11.95 0% 0 0% 0 0% 0 0% 0%
20230508 11.9 12.05 11.9 12.05 1.18% 0.42% 0% 1494 0.0179 102.61 12 0% 0 0% 0 0% 0 0% 0%
20230505 12.45 12.45 11.65 11.91 2.14% -0.17% 0% 1236 0.0147 100.38 11.93 0% 0 0% 0 0% 0 0% 0%
20230504 11.71 11.71 11.62 11.66 -0.17% 0.09% 0% 461 0.0053 40.72 11.65 0% 0 0% 0 0% 0 0% 0%
20230428 11.55 11.75 11.55 11.68 0.52% 0.26% 0% 300 0.0034 28.24 11.65 0% 0 0% 0 0% 0 0% 0%
20230427 11.71 11.8 11.58 11.62 -0.77% 0.09% 0% 452 0.0052 45.22 11.61 0% 0 0% 0 0% 0 0% 0%
20230426 11.68 11.71 11.61 11.71 0.26% 0.34% 0% 255 0.0029 25.95 11.67 0% 0 0% 0 0% 0 0% 0%
20230425 11.91 11.91 11.4 11.68 -1.93% 0.34% 0% 1413 0.0164 151.09 11.64 0% 0 0% 0 0% 0 0% 0%
20230424 11.91 11.93 11.9 11.91 -0.58% 0% 0% 603 0.0071 80.79 11.91 0% 0 0% 0 0% 0 0% 0%
20230421 12.01 12.05 11.92 11.98 -0.42% -0.08% 0% 1087 0.013 162.51 11.99 0% 0 0% 0 0% 0 0% 0%
20230420 12.06 12.07 12.01 12.03 -0.66% 0% 0% 859 0.0103 144.9 12.03 0% 0 0% 0 0% 0 0% 0%
20230419 12.09 12.11 12.06 12.11 -0.16% 0.41% 0% 468 0.0056 69.31 12.06 0% 0 0% 0 0% 0 0% 0%
20230418 12.1 12.13 12.07 12.13 0.25% 0.41% 0% 481 0.0058 65.41 12.08 0% 0 0% 0 0% 0 0% 0%
20230417 12.07 12.21 12.07 12.1 0.08% -0.08% 0% 306 0.0037 40.72 12.11 0% 0 0% 0 0% 0 0% 0%
20230414 12.1 12.12 12.08 12.09 -0.08% -0.08% 0% 496 0.006 62.42 12.1 0% 0 0% 0 0% 0 0% 0%
20230413 12.2 12.2 12.08 12.1 0% -0.08% 0% 464 0.0056 56.51 12.11 0% 0 0% 0 0% 0 0% 0%
20230412 12.13 12.2 12.07 12.1 -0.08% 0% 0% 343 0.0041 38.94 12.1 0% 0 0% 0 0% 0 0% 0%
20230411 12.11 12.19 12.08 12.11 -0.16% 0.08% 0% 510 0.0061 55.97 12.1 0% 0 0% 0 0% 0 0% 0%
20230410 12.2 12.21 12.12 12.13 -1.38% -0.41% 0% 579 0.007 58.16 12.18 0% 0 0% 0 0% 0 0% 0%
20230407 12.35 12.35 12.2 12.3 -0.4% 0.24% 0% 411 0.005 38.7 12.27 0% 0 0% 0 0% 0 0% 0%
20230406 12.14 12.54 12.06 12.35 1.56% 0.9% 0% 1622 0.0198 147.56 12.24 0% 0 0% 0 0% 0 0% 0%
20230404 12.12 12.18 12.06 12.16 0.08% 0.41% 0% 1153 0.0139 108.79 12.11 0% 0 0% 0 0% 0 0% 0%
20230403 12.13 12.25 12.13 12.15 -0.08% -0.16% 0% 727 0.0088 70.08 12.17 0% 0 0% 0 0% 0 0% 0%
20230331 12.17 12.23 12.13 12.16 -0.08% -0.08% 0% 891 0.0108 81.66 12.17 0% 0 0% 0 0% 0 0% 0%
20230330 12.18 12.3 12.16 12.17 -0.25% -0.25% 0% 735 0.0089 66.56 12.2 0% 0 0% 0 0% 0 0% 0%
20230329 12.27 12.28 12.19 12.2 -0.81% -0.16% 0% 919 0.0112 78.76 12.22 0% 0 0% 0 0% 0 0% 0%
20230328 12.32 12.4 12.29 12.3 -0.81% -0.32% 0% 671 0.0082 57.14 12.34 0% 0 0% 0 0% 0 0% 0%
20230327 12.31 12.44 12.31 12.4 0.08% 0.08% 0% 1423 0.0176 115.99 12.39 0% 0 0% 0 0% 0 0% 0%
20230324 12.28 12.39 12.28 12.39 0.57% 0.32% 0% 1151 0.0142 97.6 12.35 0% 0 0% 0 0% 0 0% 0%
20230323 12.3 12.38 12.3 12.32 -0.08% -0.08% 0% 867 0.0106 62.1 12.33 0% 0 0% 0 0% 0 0% 0%
20230322 12.29 12.4 12.28 12.33 0.16% -0.08% 0% 1066 0.0131 90.09 12.34 0% 0 0% 0 0% 0 0% 0%
20230321 12.22 12.35 12.22 12.31 0% -0.08% 0% 929 0.0114 82.75 12.32 0% 0 0% 0 0% 0 0% 0%
20230320 12.2 12.34 12.2 12.31 0.82% 0.16% 0% 1205 0.0148 108.46 12.29 0% 0 0% 0 0% 0 0% 0%
20230317 12.2 12.32 12.2 12.21 0.08% -0.41% 0% 969 0.0118 87.14 12.26 0% 0 0% 0 0% 0 0% 0%
20230316 12.21 12.37 12.18 12.2 -0.73% -0.49% 0% 1395 0.0171 130.04 12.26 0% 0 0% 0 0% 0 0% 0%
20230315 12.29 12.38 12.21 12.29 0% -0.08% 0% 1059 0.013 101.92 12.3 0% 0 0% 0 0% 0 0% 0%
20230314 12.26 12.4 12.26 12.29 -0.16% -0.24% 0% 1285 0.0158 126.02 12.32 0% 0 0% 0 0% 0 0% 0%
20230313 12.39 12.39 12.23 12.31 0.08% 0.08% 0% 901 0.011 89.81 12.3 0% 0 0% 0 0% 0 0% 0%
20230310 12.35 12.43 12.29 12.3 -0.73% -0.16% 0% 927 0.0114 93.45 12.32 0% 0 0% 0 0% 0 0% 0%
20230309 12.42 12.47 12.36 12.39 -0.16% -0.24% 0% 866 0.0107 91.44 12.42 0% 0 0% 0 0% 0 0% 0%
20230308 12.3 12.46 12.29 12.41 0.57% -0.16% 0% 414 0.0051 43.56 12.43 0% 0 0% 0 0% 0 0% 0%
20230307 12.48 12.48 12.3 12.34 -0.32% -0.32% 0% 857 0.0106 81.9 12.38 0% 0 0% 0 0% 0 0% 0%
20230306 12.4 12.5 12.27 12.38 -0.64% 0% 0% 994 0.0123 93.04 12.38 0% 0 0% 0 0% 0 0% 0%
20230303 12.45 12.47 12.39 12.46 0.4% 0.24% 0% 650 0.008 60.77 12.43 0% 0 0% 0 0% 0 0% 0%
20230302 12.44 12.54 12.38 12.41 -0.24% -0.32% 0% 1072 0.0133 97.84 12.45 0% 0 0% 0 0% 0 0% 0%
20230301 12.41 12.52 12.4 12.44 0.24% -0.08% 0% 851 0.0105 74.94 12.45 0% 0 0% 0 0% 0 0% 0%
20230228 12.28 12.47 12.28 12.41 0.73% 0.24% 0% 929 0.0114 77.02 12.38 0% 0 0% 0 0% 0 0% 0%
20230227 12.54 12.54 12.3 12.32 -0.16% -0.08% 0% 794 0.0097 66.25 12.33 0% 0 0% 0 0% 0 0% 0%
20230224 12.35 12.4 12.32 12.34 -0.4% 0% 0% 668 0.0082 51.47 12.34 0% 0 0% 0 0% 0 0% 0%
20230223 12.37 12.48 12.36 12.39 -0.56% 0.08% 0% 934 0.0115 65.13 12.38 0% 0 0% 0 0% 0 0% 0%
20230222 12.45 12.49 12.39 12.46 0.08% 0.24% 0% 1434 0.0178 92.96 12.43 0% 0 0% 0 0% 0 0% 0%
20230221 12.45 12.5 12.45 12.45 -0.32% -0.16% 0% 1038 0.0129 69.3 12.47 0% 0 0% 0 0% 0 0% 0%
20230220 12.56 12.56 12.47 12.49 -0.08% 0% 0% 880 0.0109 59.4 12.49 0% 0 0% 0 0% 0 0% 0%
20230217 12.51 12.51 12.47 12.5 0% 0.08% 0% 702 0.0087 44.77 12.49 0% 0 0% 0 0% 0 0% 0%
20230216 12.56 12.56 12.49 12.5 -0.32% -0.08% 0% 1126 0.014 66.8 12.51 0% 0 0% 0 0% 0 0% 0%
20230215 12.55 12.6 12.5 12.54 -0.08% 0% 0% 1326 0.0166 76.19 12.54 0% 0 0% 0 0% 0 0% 0%
20230214 12.56 12.6 12.53 12.55 -0.16% 0% 0% 737 0.0092 34.43 12.55 0% 0 0% 0 0% 0 0% 0%
20230213 12.53 12.6 12.53 12.57 0.16% 0% 0% 1230 0.0154 41.11 12.57 0% 0 0% 0 0% 0 0% 0%
20230210 12.6 12.63 12.51 12.55 -0.24% 0% 0% 984 0.0123 32.76 12.55 0% 0 0% 0 0% 0 0% 0%
20230209 12.42 12.58 12.42 12.58 0.4% 0.32% 0% 1013 0.0127 35.02 12.54 0% 0 0% 0 0% 0 0% 0%
20230208 12.47 12.61 12.47 12.53 -0.24% 0% 0% 950 0.0119 34.29 12.53 0% 0 0% 0 0% 0 0% 0%
20230207 12.45 12.65 12.45 12.56 0.4% 0.16% 0% 836 0.0104 30.23 12.54 0% 0 0% 0 0% 0 0% 0%
20230206 12.51 12.63 12.47 12.51 -1.03% -0.08% 0% 1880 0.0235 69.05 12.52 0% 0 0% 0 0% 0 0% 0%
20230203 12.71 12.74 12.6 12.64 -0.71% -0.24% 0% 2116 0.0268 82.11 12.67 0% 0 0% 0 0% 0 0% 0%
20230202 12.69 12.8 12.69 12.73 -0.31% 0% 0% 1774 0.0225 73.51 12.73 0% 0 0% 0 0% 0 0% 0%
20230201 12.94 12.94 12.68 12.77 -0.93% -0.23% 0% 4902 0.0627 219.42 12.8 0% 0 0% 0 0% 0 0% 0%
20230131 12.33 12.92 12.33 12.89 4.54% 1.82% 0% 8674 0.1098 488.08 12.66 0% 0 0% 0 0% 0 0% 0%
20230130 12.29 12.37 12.29 12.33 0.33% -0.08% 0% 1981 0.0244 211.78 12.34 0% 0 0% 0 0% 0 0% 0%
20230120 12.3 12.3 12.2 12.29 0.66% 0.24% 0% 999 0.0122 125.47 12.26 0% 0 0% 0 0% 0 0% 0%
20230119 12.25 12.25 12.16 12.21 0.25% 0.08% 0% 981 0.0119 89.79 12.2 0% 0 0% 0 0% 0 0% 0%
20230118 12.25 12.25 12.13 12.18 0.25% 0.08% 0% 820 0.0099 91.36 12.17 0% 0 0% 0 0% 0 0% 0%
20230117 12.2 12.2 12.13 12.15 -0.16% 0.08% 0% 599 0.0072 65.83 12.14 0% 0 0% 0 0% 0 0% 0%
20230116 12.22 12.22 12.12 12.17 0% -0.08% 0% 833 0.0101 90.39 12.18 0% 0 0% 0 0% 0 0% 0%
20230113 12.13 12.19 12.13 12.17 0% 0.16% 0% 626 0.0076 67.56 12.15 0% 0 0% 0 0% 0 0% 0%
20230112 12.28 12.28 12.12 12.17 -0.08% 0.08% 0% 476 0.0057 50.23 12.16 0% 0 0% 0 0% 0 0% 0%
20230111 12.2 12.32 12.16 12.18 0.16% -0.08% 0% 633 0.0077 63.14 12.19 0% 0 0% 0 0% 0 0% 0%
20230110 12.24 12.24 12.16 12.16 -0.65% -0.16% 0% 838 0.0102 80.44 12.18 0% 0 0% 0 0% 0 0% 0%
20230109 12.35 12.35 12.17 12.24 0% 0.16% 0% 621 0.0075 51.23 12.22 0% 0 0% 0 0% 0 0% 0%
20230106 12.32 12.32 12.17 12.24 -0.08% 0.08% 0% 1874 0.0229 127.17 12.23 0% 0 0% 0 0% 0 0% 0%
20230105 12.22 12.35 12.22 12.25 0% 0% 0% 1090 0.0133 66.24 12.25 0% 0 0% 0 0% 0 0% 0%
20230104 12.19 12.28 12.18 12.25 0.16% 0.08% 0% 821 0.01 49.26 12.24 0% 0 0% 0 0% 0 0% 0%
20230103 12.25 12.25 12.05 12.23 -0.08% 0.66% 0% 785 0.0095 37.56 12.15 0% 0 0% 0 0% 0 0% 0%
20221230 12.16 12.39 12.15 12.24 0.25% 0.33% 0% 955 0.0116 33.59 12.2 0% 0 0% 0 0% 0 0% 0%
20221229 12.37 12.37 12.13 12.21 -0.65% 0.25% 0% 718 0.0087 24.93 12.18 0% 0 0% 0 0% 0 0% 0%
20221228 12.35 12.37 12.1 12.29 1.32% 0.16% 0% 1175 0.0144 34.7 12.27 0% 0 0% 0 0% 0 0% 0%
20221227 12.2 12.2 12.02 12.13 -0.49% 0.33% 0% 1047 0.0126 19.88 12.09 0% 0 0% 0 0% 0 0% 0%
20221226 12.01 12.19 12.01 12.19 0.99% 0.49% 0% 2349 0.0284 18.29 12.13 0% 0 0% 0 0% 0 0% 0%
20221223 12.21 12.33 12.06 12.07 -2.19% -0.74% 0% 3342 0.0406 23.97 12.16 0% 0 0% 0 0% 0 0% 0%
20221222 12.69 12.83 12.1 12.34 -2.76% -1.36% 0% 3440 0.043 23.16 12.51 0% 0 0% 0 0% 0 0% 0%
20221221 12.63 12.75 12.63 12.69 0% -0.08% 0% 1105 0.014 6.79 12.7 0% 0 0% 0 0% 0 0% 0%
20221220 13 13.05 12.66 12.69 -2.83% -0.47% 0% 4728 0.0602 25.27 12.75 0% 0 0% 0 0% 0 0% 0%
20221219 13.35 13.45 13.04 13.06 -2.17% -0.46% 0% 4311 0.0565 20.6 13.12 0% 0 0% 0 0% 0 0% 0%
20221216 13.59 13.59 13.32 13.35 -1.18% -0.3% 0% 4284 0.0573 17.42 13.39 0% 0 0% 0 0% 0 0% 0%
20221215 13.62 13.83 13.41 13.51 -2.31% -0.37% 0% 5510 0.0747 17.82 13.56 0% 0 0% 0 0% 0 0% 0%
20221214 13.8 14.2 13.61 13.83 -8.41% 0.22% 0% 16825 0.2321 35.16 13.8 0% 0 0% 0 0% 0 0% 0%
20221213 14.3 15.1 13.04 15.1 -6.67% 9.98% 0% 67823 0.9312 97.88 13.73 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