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. 835207
    4. 返回上一页 刷新
股票代码（例：bj835207）       235条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 5.42 5.42 5.3 5.4 1.12% 0.37% 0% 413 0.0022 14.78 5.38 0% 0 0% 0 0% 0 0% 0%
20230927 5.38 5.38 5.32 5.34 -0.19% -0.19% 0% 252 0.0013 7.75 5.35 0% 0 0% 0 0% 0 0% 0%
20230926 5.44 5.44 5.29 5.35 -0.74% -0.19% 0% 449 0.0024 12.91 5.36 0% 0 0% 0 0% 0 0% 0%
20230925 5.35 5.42 5.35 5.39 0.37% 0.19% 0% 761 0.004 20.44 5.38 0% 0 0% 0 0% 0 0% 0%
20230922 5.43 5.43 5.35 5.37 0% -0.19% 0% 660 0.0035 18.02 5.38 0% 0 0% 0 0% 0 0% 0%
20230921 5.34 5.45 5.34 5.37 0.56% 0% 0% 611 0.0032 14.63 5.37 0% 0 0% 0 0% 0 0% 0%
20230920 5.33 5.37 5.3 5.34 0% -0.19% 0% 779 0.0041 15.85 5.35 0% 0 0% 0 0% 0 0% 0%
20230919 5.36 5.43 5.28 5.34 -1.11% -0.19% 0% 1438 0.0077 25.53 5.35 0% 0 0% 0 0% 0 0% 0%
20230918 5.42 5.42 5.32 5.4 1.12% 1.5% 0% 102 0.0005 1.38 5.32 0% 0 0% 0 0% 0 0% 0%
20230915 5.43 5.43 5.31 5.34 -0.56% 0% 0% 1752 0.0093 18.57 5.34 0% 0 0% 0 0% 0 0% 0%
20230914 5.48 5.48 5.31 5.37 -1.29% 0% 0% 2592 0.0139 26.36 5.37 0% 0 0% 0 0% 0 0% 0%
20230913 5.62 5.62 5.37 5.44 -1.63% 0.18% 0% 2206 0.0119 21.87 5.43 0% 0 0% 0 0% 0 0% 0%
20230912 5.41 5.64 5.41 5.53 -2.12% 0.36% 0% 1441 0.0079 13.82 5.51 0% 0 0% 0 0% 0 0% 0%
20230911 5.58 5.71 5.57 5.65 -0.35% 0.53% 0% 532 0.0029 4.76 5.62 0% 0 0% 0 0% 0 0% 0%
20230908 5.75 5.75 5.54 5.67 -0.53% 1.25% 0% 2263 0.0126 19.73 5.6 0% 0 0% 0 0% 0 0% 0%
20230907 5.88 5.9 5.61 5.7 -1.72% -0.87% 0% 2921 0.0167 26.75 5.75 0% 0 0% 0 0% 0 0% 0%
20230906 5.9 5.93 5.73 5.8 0.52% -0.51% 0% 4608 0.0268 44.53 5.83 0% 0 0% 0 0% 0 0% 0%
20230905 6.16 6.21 5.67 5.77 -5.41% -3.51% 0% 7020 0.0419 74.42 5.98 0% 0 0% 0 0% 0 0% 0%
20230904 5.75 6.17 5.75 6.1 7.96% 1.67% 0% 8411 0.0504 98.43 6 0% 0 0% 0 0% 0 0% 0%
20230901 5.5 5.67 5.49 5.65 1.07% 0.36% 0% 2107 0.0118 31.74 5.63 0% 0 0% 0 0% 0 0% 0%
20230831 5.41 5.62 5.41 5.59 2.38% 0.9% 0% 3197 0.0177 52.41 5.54 0% 0 0% 0 0% 0 0% 0%
20230830 5.57 5.57 5.42 5.46 -0.73% -0.18% 0% 917 0.005 16.53 5.47 0% 0 0% 0 0% 0 0% 0%
20230829 5.4 5.55 5.4 5.5 1.1% 0.36% 0% 2509 0.0137 84.39 5.48 0% 0 0% 0 0% 0 0% 0%
20230828 5.7 5.85 5.4 5.44 -2.86% -2.68% 0% 4541 0.0253 175.21 5.59 0% 0 0% 0 0% 0 0% 0%
20230825 5.74 5.77 5.56 5.6 -2.95% -0.53% 0% 1280 0.0072 43.02 5.63 0% 0 0% 0 0% 0 0% 0%
20230824 5.89 5.89 5.76 5.77 -1.7% -0.35% 0% 1003 0.0058 36.1 5.79 0% 0 0% 0 0% 0 0% 0%
20230823 6.03 6.03 5.79 5.87 -2.17% 0.51% 0% 1825 0.0106 73.9 5.84 0% 0 0% 0 0% 0 0% 0%
20230822 5.85 6.05 5.76 6 2.39% 1.52% 0% 2500 0.0147 101.08 5.91 0% 0 0% 0 0% 0 0% 0%
20230821 5.97 5.97 5.8 5.86 -0.51% 0.86% 0% 391 0.0022 15.98 5.81 0% 0 0% 0 0% 0 0% 0%
20230818 5.95 5.95 5.83 5.89 0% 0.86% 0% 148 0.0008 5.22 5.84 0% 0 0% 0 0% 0 0% 0%
20230817 5.97 5.97 5.81 5.89 -0.67% 0.34% 0% 643 0.0037 21.24 5.87 0% 0 0% 0 0% 0 0% 0%
20230816 5.98 5.98 5.82 5.93 0.34% 1.02% 0% 603 0.0035 20.35 5.87 0% 0 0% 0 0% 0 0% 0%
20230815 5.97 5.97 5.84 5.91 0% 0.51% 0% 209 0.0012 6.78 5.88 0% 0 0% 0 0% 0 0% 0%
20230814 5.85 5.94 5.83 5.91 0.17% 0.85% 0% 249 0.0014 7.5 5.86 0% 0 0% 0 0% 0 0% 0%
20230811 6.04 6.04 5.88 5.9 -1.99% -0.17% 0% 1052 0.0062 32.23 5.91 0% 0 0% 0 0% 0 0% 0%
20230810 6.05 6.05 5.95 6.02 -0.5% 0.67% 0% 1111 0.0066 29.61 5.98 0% 0 0% 0 0% 0 0% 0%
20230809 6.09 6.09 6 6.05 0% 0.33% 0% 1883 0.0113 49.2 6.03 0% 0 0% 0 0% 0 0% 0%
20230808 6.02 6.1 6.01 6.05 -0.66% 0.17% 0% 551 0.0033 17.67 6.04 0% 0 0% 0 0% 0 0% 0%
20230807 6.07 6.12 6.03 6.09 -0.33% 0.5% 0% 638 0.0038 20.04 6.06 0% 0 0% 0 0% 0 0% 0%
20230804 6.05 6.12 6.05 6.11 1.33% 0.16% 0% 1628 0.0099 55.1 6.1 0% 0 0% 0 0% 0 0% 0%
20230803 6.01 6.05 5.99 6.03 -0.5% 0.33% 0% 511 0.003 18.7 6.01 0% 0 0% 0 0% 0 0% 0%
20230802 6.11 6.11 6.01 6.06 -0.33% 0.66% 0% 797 0.0048 29.66 6.02 0% 0 0% 0 0% 0 0% 0%
20230801 6.15 6.15 6.03 6.08 -0.33% 0.16% 0% 408 0.0024 15.3 6.07 0% 0 0% 0 0% 0 0% 0%
20230731 6.05 6.15 6.05 6.1 0.16% 0% 0% 354 0.0021 13.71 6.1 0% 0 0% 0 0% 0 0% 0%
20230728 6.01 6.1 6.01 6.09 0% 0.66% 0% 611 0.0036 22.4 6.05 0% 0 0% 0 0% 0 0% 0%
20230727 6.07 6.13 6 6.09 -0.49% 1% 0% 361 0.0021 12.85 6.03 0% 0 0% 0 0% 0 0% 0%
20230726 6.12 6.13 6.07 6.12 -0.16% 0.33% 0% 210 0.0012 7.08 6.1 0% 0 0% 0 0% 0 0% 0%
20230725 6.15 6.15 6.06 6.13 0.49% 0.16% 0% 520 0.0031 16.83 6.12 0% 0 0% 0 0% 0 0% 0%
20230724 6.07 6.12 5.99 6.1 1.16% 0.33% 0% 676 0.0041 20.94 6.08 0% 0 0% 0 0% 0 0% 0%
20230721 6.13 6.13 6.01 6.03 -0.99% -0.17% 0% 336 0.002 9.08 6.04 0% 0 0% 0 0% 0 0% 0%
20230720 6.13 6.15 6.03 6.09 0.33% 0% 0% 316 0.0019 8.11 6.09 0% 0 0% 0 0% 0 0% 0%
20230719 5.99 6.11 5.99 6.07 0.83% -0.33% 0% 734 0.0044 17 6.09 0% 0 0% 0 0% 0 0% 0%
20230718 6.08 6.08 6 6.02 -1.15% -0.17% 0% 556 0.0033 12.01 6.03 0% 0 0% 0 0% 0 0% 0%
20230717 6.1 6.17 5.99 6.09 0% 1.16% 0% 1766 0.0106 38.3 6.02 0% 0 0% 0 0% 0 0% 0%
20230714 6.14 6.14 6.06 6.09 0.33% 0.16% 0% 644 0.0039 14 6.08 0% 0 0% 0 0% 0 0% 0%
20230713 6.1 6.1 6 6.07 1% 1% 0% 845 0.005 16.35 6.01 0% 0 0% 0 0% 0 0% 0%
20230712 6.15 6.15 6.01 6.01 -2.44% -0.83% 0% 1037 0.0062 45.31 6.06 0% 0 0% 0 0% 0 0% 0%
20230711 6.39 6.39 6.15 6.16 0% -0.96% 0% 1796 0.0111 35.76 6.22 0% 0 0% 0 0% 0 0% 0%
20230710 6.13 6.3 6.07 6.3 3.45% 1.78% 0% 3847 0.0238 170.58 6.19 0% 0 0% 0 0% 0 0% 0%
20230707 6.09 6.13 6.06 6.09 0% 0.33% 0% 333 0.002 16.39 6.07 0% 0 0% 0 0% 0 0% 0%
20230706 6.1 6.1 6.01 6.09 -0.16% 0.5% 0% 590 0.0035 11.67 6.06 0% 0 0% 0 0% 0 0% 0%
20230705 6.19 6.19 6.1 6.1 -0.49% -0.81% 0% 1387 0.0085 62.83 6.15 0% 0 0% 0 0% 0 0% 0%
20230704 6.17 6.17 6.05 6.13 0% 0.82% 0% 1042 0.0063 21.89 6.08 0% 0 0% 0 0% 0 0% 0%
20230703 6.13 6.18 6.02 6.13 1.16% 0.16% 0% 573 0.0035 11.45 6.12 0% 0 0% 0 0% 0 0% 0%
20230630 5.96 6.06 5.96 6.06 0.33% 0.5% 0% 540 0.0032 9.59 6.03 0% 0 0% 0 0% 0 0% 0%
20230629 6.02 6.1 5.99 6.04 0.33% 0.33% 0% 1218 0.0073 23.29 6.02 0% 0 0% 0 0% 0 0% 0%
20230628 6.06 6.11 5.96 6.02 -1.63% 0.5% 0% 1116 0.0066 19.68 5.99 0% 0 0% 0 0% 0 0% 0%
20230627 6.04 6.19 6.03 6.12 -0.33% 0.49% 0% 466 0.0028 8.09 6.09 0% 0 0% 0 0% 0 0% 0%
20230626 6.18 6.22 6.03 6.14 -0.65% 0.66% 0% 1015 0.0061 17.56 6.1 0% 0 0% 0 0% 0 0% 0%
20230621 6.18 6.21 6.09 6.18 -0.64% 0.16% 0% 2271 0.014 40.33 6.17 0% 0 0% 0 0% 0 0% 0%
20230620 6.35 6.35 6.1 6.22 -0.8% 0.32% 0% 1110 0.0068 19.96 6.2 0% 0 0% 0 0% 0 0% 0%
20230619 6.36 6.36 6.2 6.27 0% -0.16% 0% 1153 0.0072 20.04 6.28 0% 0 0% 0 0% 0 0% 0%
20230616 6.29 6.29 6.2 6.27 0% 0.32% 0% 1088 0.0068 18.79 6.25 0% 0 0% 0 0% 0 0% 0%
20230615 6.22 6.31 6.21 6.27 0.32% 0.16% 0% 1200 0.0075 21.3 6.26 0% 0 0% 0 0% 0 0% 0%
20230614 6.31 6.34 6.23 6.25 -1.42% -0.16% 0% 1319 0.0082 24.79 6.26 0% 0 0% 0 0% 0 0% 0%
20230613 6.33 6.39 6.31 6.34 -0.78% 0.32% 0% 1108 0.007 19.32 6.32 0% 0 0% 0 0% 0 0% 0%
20230612 6.43 6.43 6.33 6.39 0.63% 0.63% 0% 1601 0.0101 29.29 6.35 0% 0 0% 0 0% 0 0% 0%
20230609 6.38 6.42 6.31 6.35 -0.47% 0.32% 0% 1211 0.0076 22.49 6.33 0% 0 0% 0 0% 0 0% 0%
20230608 6.34 6.44 6.31 6.38 -0.78% 0.63% 0% 609 0.0038 10.44 6.34 0% 0 0% 0 0% 0 0% 0%
20230607 6.37 6.48 6.33 6.43 -0.31% 0.47% 0% 1187 0.0075 19.85 6.4 0% 0 0% 0 0% 0 0% 0%
20230606 6.45 6.53 6.41 6.45 -0.46% -0.62% 0% 1468 0.0095 25.27 6.49 0% 0 0% 0 0% 0 0% 0%
20230605 6.44 6.52 6.4 6.48 -0.15% 0.47% 0% 1786 0.0115 30.43 6.45 0% 0 0% 0 0% 0 0% 0%
20230602 6.44 6.51 6.43 6.49 0.62% 0.15% 0% 1632 0.0105 26.33 6.48 0% 0 0% 0 0% 0 0% 0%
20230601 6.48 6.54 6.41 6.45 -1.38% -0.46% 0% 2833 0.0183 64.52 6.48 0% 0 0% 0 0% 0 0% 0%
20230531 6.53 6.55 6.46 6.54 0.62% 0.46% 0% 3454 0.0224 79.85 6.51 0% 0 0% 0 0% 0 0% 0%
20230530 6.52 6.52 6.43 6.5 0% 0.46% 0% 3595 0.0232 53.06 6.47 0% 0 0% 0 0% 0 0% 0%
20230529 6.49 6.58 6.36 6.5 -0.61% 0.93% 0% 2353 0.0151 31.64 6.44 0% 0 0% 0 0% 0 0% 0%
20230526 6.39 6.54 6.33 6.54 2.35% 0.77% 0% 5141 0.0333 61.24 6.49 0% 0 0% 0 0% 0 0% 0%
20230525 6.47 6.53 6.3 6.39 -2.14% 0.16% 0% 4858 0.031 58.13 6.38 0% 0 0% 0 0% 0 0% 0%
20230524 6.41 6.58 6.41 6.53 0.77% 0.31% 0% 3158 0.0205 35.83 6.51 0% 0 0% 0 0% 0 0% 0%
20230523 6.55 6.58 6.41 6.48 -0.46% -0.15% 0% 3677 0.0238 37.76 6.49 0% 0 0% 0 0% 0 0% 0%
20230522 6.54 6.58 6.43 6.51 0.93% 0% 0% 4161 0.027 40.28 6.51 0% 0 0% 0 0% 0 0% 0%
20230519 6.57 6.57 6.36 6.45 -1.53% 0.16% 0% 3046 0.0196 28.79 6.44 0% 0 0% 0 0% 0 0% 0%
20230518 6.45 6.59 6.42 6.55 0.15% 0.15% 0% 3377 0.022 32.66 6.54 0% 0 0% 0 0% 0 0% 0%
20230517 6.35 6.56 6.26 6.54 2.03% 1.24% 0% 6754 0.0436 57.95 6.46 0% 0 0% 0 0% 0 0% 0%
20230516 6.77 6.77 6.34 6.41 -3.61% -0.62% 0% 8341 0.0538 73.84 6.45 0% 0 0% 0 0% 0 0% 0%
20230515 6.54 6.84 6.41 6.65 3.1% -0.45% 0% 9874 0.0659 93.92 6.68 0% 0 0% 0 0% 0 0% 0%
20230510 5.95 6.09 5.95 6 -3.23% 0% 0% 4704 0.0282 66.63 6 0% 0 0% 0 0% 0 0% 0%
20230509 6.69 6.83 6.19 6.2 -4.02% -4.47% 0% 8630 0.0559 84.08 6.49 0% 0 0% 0 0% 0 0% 0%
20230508 6.09 6.53 6.07 6.46 4.19% 2.05% 0% 9853 0.0624 96.83 6.33 0% 0 0% 0 0% 0 0% 0%
20230505 5.75 6.25 5.75 6.2 8.39% 2.48% 0% 10345 0.0626 101.88 6.05 0% 0 0% 0 0% 0 0% 0%
20230504 5.82 5.82 5.67 5.72 -1.04% 0.35% 0% 3335 0.0189 32.43 5.7 0% 0 0% 0 0% 0 0% 0%
20230428 5.64 5.81 5.64 5.78 2.12% 0.52% 0% 3070 0.0176 29.75 5.75 0% 0 0% 0 0% 0 0% 0%
20230427 6.25 6.25 5.6 5.66 -12.25% -3.74% 0% 17036 0.1002 166.41 5.88 0% 0 0% 0 0% 0 0% 0%
20230426 6.35 6.54 6.35 6.45 0.47% -0.31% 0% 1738 0.0112 20.92 6.47 0% 0 0% 0 0% 0 0% 0%
20230425 6.48 6.5 6.37 6.42 -1.38% 0.31% 0% 1781 0.0114 20.89 6.4 0% 0 0% 0 0% 0 0% 0%
20230424 6.35 6.55 6.35 6.51 1.09% 0.31% 0% 2815 0.0182 32.96 6.49 0% 0 0% 0 0% 0 0% 0%
20230421 6.67 6.76 6.31 6.44 -3.88% -0.92% 0% 6865 0.0446 76.65 6.5 0% 0 0% 0 0% 0 0% 0%
20230420 6.78 6.9 6.65 6.7 -1.9% -0.15% 0% 5481 0.0367 61.48 6.71 0% 0 0% 0 0% 0 0% 0%
20230419 6.77 6.96 6.75 6.83 1.04% -0.58% 0% 4374 0.03 48.21 6.87 0% 0 0% 0 0% 0 0% 0%
20230418 6.84 6.84 6.76 6.76 -1.74% -0.44% 0% 3976 0.027 38.71 6.79 0% 0 0% 0 0% 0 0% 0%
20230417 6.89 6.99 6.82 6.88 -0.58% 0.15% 0% 3057 0.021 27.78 6.87 0% 0 0% 0 0% 0 0% 0%
20230414 6.99 7.01 6.88 6.92 -0.72% 0.14% 0% 3937 0.0272 35.54 6.91 0% 0 0% 0 0% 0 0% 0%
20230413 6.98 7.09 6.94 6.97 -1.27% -0.71% 0% 4710 0.033 40.88 7.02 0% 0 0% 0 0% 0 0% 0%
20230412 6.89 7.09 6.89 7.06 1.58% 0.43% 0% 4758 0.0334 37.44 7.03 0% 0 0% 0 0% 0 0% 0%
20230411 6.85 7.12 6.75 6.95 2.21% 0% 0% 5249 0.0364 37.25 6.95 0% 0 0% 0 0% 0 0% 0%
20230410 7 7 6.78 6.8 -2.72% -1.16% 0% 5395 0.0371 31.09 6.88 0% 0 0% 0 0% 0 0% 0%
20230407 7.05 7.12 6.95 6.99 -1.27% -0.29% 0% 9363 0.0656 48.63 7.01 0% 0 0% 0 0% 0 0% 0%
20230406 7.28 7.28 7.04 7.08 -4.45% -0.28% 0% 9638 0.0683 50.57 7.1 0% 0 0% 0 0% 0 0% 0%
20230404 7.3 7.67 7.26 7.41 1.51% -0.67% 0% 15639 0.1165 86.45 7.46 0% 0 0% 0 0% 0 0% 0%
20230403 7.13 7.36 7.06 7.3 2.96% 1.39% 0% 12546 0.0902 71.32 7.2 0% 0 0% 0 0% 0 0% 0%
20230331 7.11 7.17 7.01 7.09 0.14% 0.14% 0% 8816 0.0624 52.32 7.08 0% 0 0% 0 0% 0 0% 0%
20230330 7.25 7.34 7.05 7.08 -2.75% -0.7% 0% 10170 0.0725 62.92 7.13 0% 0 0% 0 0% 0 0% 0%
20230329 7.14 7.6 7.02 7.28 2.97% -0.68% 0% 17129 0.1256 115.19 7.33 0% 0 0% 0 0% 0 0% 0%
20230328 7.36 7.36 7.07 7.07 -6.23% -1.26% 0% 17902 0.1281 130.73 7.16 0% 0 0% 0 0% 0 0% 0%
20230327 7.52 8.09 7.44 7.54 2.17% -2.58% 0% 32338 0.2504 281.68 7.74 0% 0 0% 0 0% 0 0% 0%
20230324 6.66 7.58 6.5 7.38 11.14% 3.8% 0% 27699 0.197 304.11 7.11 0% 0 0% 0 0% 0 0% 0%
20230323 6.76 6.93 6.55 6.64 -1.19% -1.34% 0% 8202 0.0551 246.17 6.73 0% 0 0% 0 0% 0 0% 0%
20230322 6.49 6.78 6.49 6.72 3.54% 0.9% 0% 7188 0.0478 117.66 6.66 0% 0 0% 0 0% 0 0% 0%
20230321 6.29 6.52 6.29 6.49 2.37% 1.09% 0% 2504 0.016 42.14 6.42 0% 0 0% 0 0% 0 0% 0%
20230320 6.41 6.41 6.31 6.34 -0.94% 0% 0% 1519 0.0096 26.87 6.34 0% 0 0% 0 0% 0 0% 0%
20230317 6.3 6.46 6.28 6.4 1.75% 0% 0% 3179 0.0203 55.48 6.4 0% 0 0% 0 0% 0 0% 0%
20230316 6.31 6.37 6.29 6.29 -1.41% -0.32% 0% 1544 0.0097 23.98 6.31 0% 0 0% 0 0% 0 0% 0%
20230315 6.32 6.41 6.32 6.38 0.79% 0.47% 0% 1034 0.0065 14.94 6.35 0% 0 0% 0 0% 0 0% 0%
20230314 6.32 6.43 6.3 6.33 -0.78% -0.31% 0% 1238 0.0078 16.69 6.35 0% 0 0% 0 0% 0 0% 0%
20230313 6.28 6.42 6.28 6.38 0.31% 0.16% 0% 1317 0.0083 17.31 6.37 0% 0 0% 0 0% 0 0% 0%
20230310 6.4 6.43 6.33 6.36 -1.4% 0% 0% 1599 0.0101 18.68 6.36 0% 0 0% 0 0% 0 0% 0%
20230309 6.49 6.49 6.4 6.45 -0.15% 0.31% 0% 2312 0.0148 26.89 6.43 0% 0 0% 0 0% 0 0% 0%
20230308 6.41 6.49 6.41 6.46 0% 0.16% 0% 1444 0.0093 16.29 6.45 0% 0 0% 0 0% 0 0% 0%
20230307 6.51 6.58 6.45 6.46 -1.37% -0.62% 0% 2918 0.0189 33.15 6.5 0% 0 0% 0 0% 0 0% 0%
20230306 6.55 6.61 6.53 6.55 -0.3% 0% 0% 1694 0.011 18.83 6.55 0% 0 0% 0 0% 0 0% 0%
20230303 6.6 6.63 6.52 6.57 -0.9% 0% 0% 2927 0.0192 32.48 6.57 0% 0 0% 0 0% 0 0% 0%
20230302 6.73 6.73 6.61 6.63 -1.19% -0.3% 0% 4109 0.0273 46.94 6.65 0% 0 0% 0 0% 0 0% 0%
20230301 6.5 6.75 6.47 6.71 3.07% 1.36% 0% 5990 0.0396 60.86 6.62 0% 0 0% 0 0% 0 0% 0%
20230228 6.53 6.63 6.47 6.51 1.4% -0.61% 0% 5636 0.0369 55.49 6.55 0% 0 0% 0 0% 0 0% 0%
20230227 6.71 6.77 6.4 6.42 -6.14% -1.53% 0% 11234 0.0732 108.34 6.52 0% 0 0% 0 0% 0 0% 0%
20230224 6.88 6.89 6.8 6.84 -0.44% 0% 0% 2651 0.0181 25.24 6.84 0% 0 0% 0 0% 0 0% 0%
20230223 6.97 7.03 6.82 6.87 -1.86% -0.58% 0% 4596 0.0317 41.15 6.91 0% 0 0% 0 0% 0 0% 0%
20230222 6.96 7.04 6.95 7 -0.43% 0.14% 0% 1940 0.0135 17.09 6.99 0% 0 0% 0 0% 0 0% 0%
20230221 7.12 7.16 6.96 7.03 -0.71% -0.28% 0% 2827 0.0199 23.94 7.05 0% 0 0% 0 0% 0 0% 0%
20230220 6.96 7.1 6.96 7.08 2.46% 0.28% 0% 3242 0.0228 25.62 7.06 0% 0 0% 0 0% 0 0% 0%
20230217 6.98 7.07 6.9 6.91 -1.29% -1% 0% 3736 0.026 26.41 6.98 0% 0 0% 0 0% 0 0% 0%
20230216 7.03 7.26 6.94 7 -1.55% -1.55% 0% 9045 0.0642 56.2 7.11 0% 0 0% 0 0% 0 0% 0%
20230215 7.05 7.13 6.97 7.11 0.85% 0.85% 0% 4293 0.0302 22.07 7.05 0% 0 0% 0 0% 0 0% 0%
20230214 7.15 7.16 6.92 7.05 -1.12% 0.43% 0% 6143 0.0431 23.44 7.02 0% 0 0% 0 0% 0 0% 0%
20230213 7 7.2 7 7.13 2% 0% 0% 8807 0.0628 29.28 7.13 0% 0 0% 0 0% 0 0% 0%
20230210 7.19 7.19 6.97 6.99 -2.65% -0.99% 0% 8808 0.0622 29.06 7.06 0% 0 0% 0 0% 0 0% 0%
20230209 7.07 7.18 7.02 7.18 1.7% 0.98% 0% 7856 0.0558 26.5 7.11 0% 0 0% 0 0% 0 0% 0%
20230208 7.34 7.37 7.02 7.06 -2.89% -0.98% 0% 10444 0.0744 35.85 7.13 0% 0 0% 0 0% 0 0% 0%
20230207 7.29 7.38 7.14 7.27 1.82% 0.14% 0% 10780 0.0782 38.7 7.26 0% 0 0% 0 0% 0 0% 0%
20230206 7.32 7.43 7.1 7.14 -3.38% -0.83% 0% 16652 0.1199 61.29 7.2 0% 0 0% 0 0% 0 0% 0%
20230203 7.26 7.68 7.16 7.39 1.79% -0.94% 0% 24458 0.1825 98.25 7.46 0% 0 0% 0 0% 0 0% 0%
20230202 7.96 8.13 7.23 7.26 -11.57% -4.6% 0% 37975 0.2888 172.02 7.61 0% 0 0% 0 0% 0 0% 0%
20230201 7.7 8.27 7.31 8.21 9.76% 5.94% 0% 55762 0.4323 318.49 7.75 0% 0 0% 0 0% 0 0% 0%
20230131 6.5 7.5 6.37 7.48 15.97% 5.35% 0% 39608 0.2811 336.13 7.1 0% 0 0% 0 0% 0 0% 0%
20230130 6.27 6.68 6.23 6.45 5.05% 1.1% 0% 10932 0.0697 141.74 6.38 0% 0 0% 0 0% 0 0% 0%
20230120 6.14 6.2 6.06 6.14 1.49% 0% 0% 4076 0.025 64.89 6.14 0% 0 0% 0 0% 0 0% 0%
20230119 6.05 6.09 5.99 6.05 -0.17% 0% 0% 2632 0.0159 110.88 6.05 0% 0 0% 0 0% 0 0% 0%
20230118 6.02 6.09 6.01 6.06 0.17% 0% 0% 1395 0.0084 22.37 6.06 0% 0 0% 0 0% 0 0% 0%
20230117 6.09 6.1 6 6.05 -0.33% 0% 0% 1310 0.0079 20.66 6.05 0% 0 0% 0 0% 0 0% 0%
20230116 6.05 6.08 6.02 6.07 1% 0.17% 0% 3537 0.0214 52.36 6.06 0% 0 0% 0 0% 0 0% 0%
20230113 6 6.04 5.98 6.01 0.84% 0.17% 0% 1013 0.006 15.63 6 0% 0 0% 0 0% 0 0% 0%
20230112 6.02 6.02 5.95 5.96 -0.33% -0.33% 0% 1310 0.0078 21.19 5.98 0% 0 0% 0 0% 0 0% 0%
20230111 6.01 6.05 5.98 5.98 -0.33% -0.17% 0% 1049 0.0062 16.75 5.99 0% 0 0% 0 0% 0 0% 0%
20230110 6.07 6.07 5.99 6 -1.15% -0.17% 0% 2800 0.0168 42.46 6.01 0% 0 0% 0 0% 0 0% 0%
20230109 6.01 6.09 6.01 6.07 0.66% 0.33% 0% 1511 0.0091 23.01 6.05 0% 0 0% 0 0% 0 0% 0%
20230106 6.04 6.12 6.01 6.03 -0.82% -0.17% 0% 2352 0.0142 33.85 6.04 0% 0 0% 0 0% 0 0% 0%
20230105 6.18 6.18 6.05 6.08 -0.33% 0% 0% 2522 0.0153 35.91 6.08 0% 0 0% 0 0% 0 0% 0%
20230104 6.1 6.17 6.04 6.1 -1.13% 0.33% 0% 4798 0.0291 72.53 6.08 0% 0 0% 0 0% 0 0% 0%
20230103 5.9 6.29 5.89 6.17 4.22% 0.65% 0% 8509 0.0521 134.11 6.13 0% 0 0% 0 0% 0 0% 0%
20221230 6 6.04 5.88 5.92 0.68% -0.5% 0% 2441 0.0145 48.12 5.95 0% 0 0% 0 0% 0 0% 0%
20221229 5.89 5.94 5.85 5.88 0.17% -0.17% 0% 3073 0.018 45.88 5.89 0% 0 0% 0 0% 0 0% 0%
20221228 5.98 6.01 5.87 5.87 -1.84% -0.68% 0% 3544 0.0209 52.19 5.91 0% 0 0% 0 0% 0 0% 0%
20221227 6.1 6.13 5.98 5.98 -1.32% -0.83% 0% 5889 0.0355 89.52 6.03 0% 0 0% 0 0% 0 0% 0%
20221226 6.09 6.18 6.05 6.06 -1.78% -0.33% 0% 2886 0.0175 45.03 6.08 0% 0 0% 0 0% 0 0% 0%
20221223 6.2 6.25 6.01 6.17 -0.8% 0.98% 0% 5029 0.0307 76.17 6.11 0% 0 0% 0 0% 0 0% 0%
20221222 6.35 6.48 6.17 6.22 -1.89% -0.32% 0% 4788 0.0298 76.36 6.24 0% 0 0% 0 0% 0 0% 0%
20221221 6.56 6.56 6.34 6.34 -2.31% -0.78% 0% 2826 0.018 43.04 6.39 0% 0 0% 0 0% 0 0% 0%
20221220 6.44 6.78 6.41 6.49 0.78% -0.61% 0% 4065 0.0265 56.83 6.53 0% 0 0% 0 0% 0 0% 0%
20221219 6.77 6.77 6.38 6.44 -3.59% -0.31% 0% 6721 0.0434 83.06 6.46 0% 0 0% 0 0% 0 0% 0%
20221216 6.86 6.86 6.66 6.68 -2.77% -0.6% 0% 3719 0.025 45.86 6.72 0% 0 0% 0 0% 0 0% 0%
20221215 6.93 6.97 6.87 6.87 -1.01% -0.43% 0% 2370 0.0163 25.95 6.9 0% 0 0% 0 0% 0 0% 0%
20221214 6.94 7.02 6.9 6.94 -0.86% -0.14% 0% 2596 0.018 36.63 6.95 0% 0 0% 0 0% 0 0% 0%
20221213 7.06 7.06 6.92 7 0.14% 0.29% 0% 3349 0.0233 34.2 6.98 0% 0 0% 0 0% 0 0% 0%
20221212 7.1 7.13 6.99 6.99 -1.41% -0.57% 0% 4952 0.0348 48.7 7.03 0% 0 0% 0 0% 0 0% 0%
20221209 7.05 7.14 7.04 7.09 0.28% 0.28% 0% 2702 0.0191 24.98 7.07 0% 0 0% 0 0% 0 0% 0%
20221208 7.23 7.23 7.05 7.07 -1.39% -0.56% 0% 5788 0.0411 51.15 7.11 0% 0 0% 0 0% 0 0% 0%
20221207 7.22 7.28 7.1 7.17 -1.1% -0.42% 0% 6746 0.0485 59.2 7.2 0% 0 0% 0 0% 0 0% 0%
20221206 7.44 7.44 7.24 7.25 -2.16% -0.41% 0% 8034 0.0585 70.17 7.28 0% 0 0% 0 0% 0 0% 0%
20221205 7.49 7.49 7.35 7.41 -1.07% 0% 0% 5548 0.0411 44.63 7.41 0% 0 0% 0 0% 0 0% 0%
20221202 7.36 7.81 7.36 7.49 1.22% -1.83% 0% 12825 0.0977 88.27 7.63 0% 0 0% 0 0% 0 0% 0%
20221201 7.31 7.43 7.31 7.4 0.95% 0.41% 0% 4100 0.0302 25.72 7.37 0% 0 0% 0 0% 0 0% 0%
20221130 7.35 7.39 7.26 7.33 0.55% 0.14% 0% 4733 0.0346 23.84 7.32 0% 0 0% 0 0% 0 0% 0%
20221129 7.33 7.35 7.22 7.29 0.69% -0.14% 0% 6814 0.0497 33.11 7.3 0% 0 0% 0 0% 0 0% 0%
20221128 7.43 7.51 7.19 7.24 -2.95% -1.23% 0% 9126 0.0668 43.26 7.33 0% 0 0% 0 0% 0 0% 0%
20221125 7.49 7.55 7.45 7.46 -1.45% -0.27% 0% 5615 0.042 27.66 7.48 0% 0 0% 0 0% 0 0% 0%
20221124 7.63 7.74 7.49 7.57 -1.05% 0.13% 0% 8518 0.0644 41.15 7.56 0% 0 0% 0 0% 0 0% 0%
20221123 7.69 7.79 7.55 7.65 -1.42% 0% 0% 7377 0.0564 35.27 7.65 0% 0 0% 0 0% 0 0% 0%
20221122 8.05 8.21 7.63 7.76 -4.32% -1.4% 0% 17732 0.1395 85.01 7.87 0% 0 0% 0 0% 0 0% 0%
20221121 8.08 8.31 8.01 8.11 2.92% -0.73% 0% 23008 0.188 116.21 8.17 0% 0 0% 0 0% 0 0% 0%
20221118 8.06 8.28 7.83 7.88 -3.31% -1.75% 0% 18770 0.1504 93.34 8.02 0% 0 0% 0 0% 0 0% 0%
20221117 7.72 8.18 7.72 8.15 8.09% 2.39% 0% 39878 0.3173 195.48 7.96 0% 0 0% 0 0% 0 0% 0%
20221116 7.65 7.68 7.43 7.54 -1.57% -0.53% 0% 7939 0.0601 40.6 7.58 0% 0 0% 0 0% 0 0% 0%
20221115 7.52 7.75 7.47 7.66 1.86% 0.39% 0% 9843 0.075 46.69 7.63 0% 0 0% 0 0% 0 0% 0%
20221114 7.63 7.68 7.5 7.52 0% -0.53% 0% 4510 0.034 19.88 7.56 0% 0 0% 0 0% 0 0% 0%
20221111 7.65 7.7 7.48 7.52 0% -1.05% 0% 9435 0.0717 37.83 7.6 0% 0 0% 0 0% 0 0% 0%
20221110 7.68 7.81 7.5 7.52 -2.21% -1.18% 0% 10704 0.0814 41.62 7.61 0% 0 0% 0 0% 0 0% 0%
20221109 7.9 7.98 7.69 7.69 -2.66% -1.16% 0% 10606 0.0825 38.51 7.78 0% 0 0% 0 0% 0 0% 0%
20221108 7.79 7.9 7.68 7.9 1.15% 1.28% 0% 11273 0.0879 40.19 7.8 0% 0 0% 0 0% 0 0% 0%
20221107 8 8.08 7.79 7.81 -1.76% -1.39% 0% 17882 0.1416 65.38 7.92 0% 0 0% 0 0% 0 0% 0%
20221104 7.98 8.1 7.93 7.95 -0.62% -0.5% 0% 16569 0.1323 64.17 7.99 0% 0 0% 0 0% 0 0% 0%
20221103 8.2 8.35 7.96 8 -4.31% -0.74% 0% 21645 0.1744 83.4 8.06 0% 0 0% 0 0% 0 0% 0%
20221102 8.2 8.55 8.02 8.36 3.72% 0.36% 0% 22925 0.1909 89.81 8.33 0% 0 0% 0 0% 0 0% 0%
20221101 8.39 8.39 7.91 8.06 -3.59% 0% 0% 23409 0.1886 87.63 8.06 0% 0 0% 0 0% 0 0% 0%
20221031 7.9 8.59 7.41 8.36 5.42% 3.47% 0% 29260 0.2362 105.44 8.08 0% 0 0% 0 0% 0 0% 0%
20221028 8.1 8.3 7.88 7.93 -2.7% -1.98% 0% 18680 0.1511 65.83 8.09 0% 0 0% 0 0% 0 0% 0%
20221027 7.98 8.68 7.79 8.15 3.3% -1.45% 0% 28950 0.2395 97.84 8.27 0% 0 0% 0 0% 0 0% 0%
20221026 7.66 8.15 7.65 7.89 3.14% -0.25% 0% 15740 0.1244 47.75 7.91 0% 0 0% 0 0% 0 0% 0%
20221025 7.95 8.1 7.58 7.65 -3.65% -0.91% 0% 14421 0.1113 42.72 7.72 0% 0 0% 0 0% 0 0% 0%
20221024 8.01 8.35 7.86 7.94 -2.58% -2.34% 0% 14224 0.1156 43.71 8.13 0% 0 0% 0 0% 0 0% 0%
20221021 8.45 8.45 7.9 8.15 -2.4% 0.25% 0% 23599 0.1917 70.5 8.13 0% 0 0% 0 0% 0 0% 0%
20221020 8.2 8.76 8.2 8.35 -0.36% -1.76% 0% 22774 0.1936 68.19 8.5 0% 0 0% 0 0% 0 0% 0%
20221019 8.98 8.98 8.33 8.38 -4.23% -2.22% 0% 22983 0.197 65.59 8.57 0% 0 0% 0 0% 0 0% 0%
20221018 8.11 8.77 8 8.75 5.8% 4.54% 0% 32649 0.2731 84.15 8.37 0% 0 0% 0 0% 0 0% 0%
20221017 7.92 8.57 7.89 8.27 5.35% 0% 0% 33352 0.2759 73.89 8.27 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