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. 835892
    4. 返回上一页 刷新
股票代码（例：bj835892）       230条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 7.33 7.25 7.28 0.14% -0.27% 0% 1533 0.0111 107.82 7.3 0% 0 0% 0 0% 0 0% 0%
20230927 7.28 7.35 7.27 7.27 -0.14% -0.82% 0% 1070 0.0078 80.48 7.33 0% 0 0% 0 0% 0 0% 0%
20230926 7.28 7.31 7.25 7.28 -0.27% 0% 0% 1039 0.0075 74.75 7.28 0% 0 0% 0 0% 0 0% 0%
20230925 7.36 7.41 7.26 7.3 -1.88% 0% 0% 1040 0.0075 76.3 7.3 0% 0 0% 0 0% 0 0% 0%
20230922 7.29 7.44 7.26 7.44 1.36% 1.5% 0% 2150 0.0157 160.74 7.33 0% 0 0% 0 0% 0 0% 0%
20230921 7.35 7.4 7.28 7.34 0% 0.14% 0% 612 0.0044 50.49 7.33 0% 0 0% 0 0% 0 0% 0%
20230920 7.35 7.4 7.29 7.34 -0.81% 0.14% 0% 934 0.0068 68.31 7.33 0% 0 0% 0 0% 0 0% 0%
20230919 7.43 7.47 7.35 7.4 -0.8% 0.14% 0% 1364 0.01 92.57 7.39 0% 0 0% 0 0% 0 0% 0%
20230918 7.48 7.48 7.43 7.46 -0.8% 0% 0% 2385 0.0177 152.49 7.46 0% 0 0% 0 0% 0 0% 0%
20230915 7.5 7.56 7.48 7.52 0.27% -0.13% 0% 441 0.0033 21.17 7.53 0% 0 0% 0 0% 0 0% 0%
20230914 7.48 7.58 7.45 7.5 0.27% 0.13% 0% 528 0.0039 21.91 7.49 0% 0 0% 0 0% 0 0% 0%
20230913 7.59 7.62 7.44 7.48 -1.45% 0% 0% 1504 0.0112 60.48 7.48 0% 0 0% 0 0% 0 0% 0%
20230912 7.58 7.61 7.55 7.59 0% 0.4% 0% 528 0.0039 19.6 7.56 0% 0 0% 0 0% 0 0% 0%
20230911 7.55 7.66 7.52 7.59 0.53% -0.26% 0% 1030 0.0078 36.64 7.61 0% 0 0% 0 0% 0 0% 0%
20230908 7.56 7.6 7.53 7.55 -0.66% 0.13% 0% 651 0.0049 21.56 7.54 0% 0 0% 0 0% 0 0% 0%
20230907 7.84 7.85 7.56 7.6 -2.69% -1.43% 0% 1837 0.0141 61.89 7.71 0% 0 0% 0 0% 0 0% 0%
20230906 7.87 7.9 7.79 7.81 -0.76% -0.51% 0% 1737 0.0136 60.21 7.85 0% 0 0% 0 0% 0 0% 0%
20230905 7.99 8.01 7.83 7.87 -1.13% -0.25% 0% 1798 0.0141 63.67 7.89 0% 0 0% 0 0% 0 0% 0%
20230904 7.7 8.03 7.7 7.96 4.6% 0.25% 0% 5976 0.0474 214.46 7.94 0% 0 0% 0 0% 0 0% 0%
20230901 7.44 7.69 7.4 7.61 2.28% 0.4% 0% 2720 0.0206 119.91 7.58 0% 0 0% 0 0% 0 0% 0%
20230831 7.51 7.51 7.33 7.44 -1.06% 0% 0% 1611 0.0119 73.11 7.44 0% 0 0% 0 0% 0 0% 0%
20230830 7.57 7.6 7.51 7.52 -0.66% -0.4% 0% 3241 0.0244 138.43 7.55 0% 0 0% 0 0% 0 0% 0%
20230829 7.52 7.6 7.44 7.57 0.66% 0.66% 0% 2378 0.0178 53.07 7.52 0% 0 0% 0 0% 0 0% 0%
20230828 7.62 7.9 7.5 7.52 0.67% -2.59% 0% 2700 0.0208 67.93 7.72 0% 0 0% 0 0% 0 0% 0%
20230825 7.55 7.58 7.45 7.47 -1.06% -0.8% 0% 863 0.0064 32.46 7.53 0% 0 0% 0 0% 0 0% 0%
20230824 7.65 7.7 7.53 7.55 -1.56% -0.66% 0% 1853 0.014 70.58 7.6 0% 0 0% 0 0% 0 0% 0%
20230823 7.88 7.88 7.63 7.67 -2.66% -0.65% 0% 1409 0.0108 56.71 7.72 0% 0 0% 0 0% 0 0% 0%
20230822 7.94 7.95 7.82 7.88 -0.63% -0.25% 0% 2017 0.0159 83.43 7.9 0% 0 0% 0 0% 0 0% 0%
20230821 8 8.01 7.89 7.93 -0.5% -0.5% 0% 913 0.0072 39.85 7.97 0% 0 0% 0 0% 0 0% 0%
20230818 8 8 7.96 7.97 -0.13% -0.25% 0% 1269 0.0101 55.8 7.99 0% 0 0% 0 0% 0 0% 0%
20230817 8.14 8.14 7.96 7.98 -2.44% -0.37% 0% 3184 0.0255 144.39 8.01 0% 0 0% 0 0% 0 0% 0%
20230816 8.15 8.21 8.14 8.18 -0.12% 0.12% 0% 1088 0.0088 52.99 8.17 0% 0 0% 0 0% 0 0% 0%
20230815 8.28 8.35 8.14 8.19 -0.97% -0.49% 0% 1758 0.0144 87.83 8.23 0% 0 0% 0 0% 0 0% 0%
20230814 8.63 8.68 8.25 8.27 -6.45% -1.19% 0% 7954 0.0665 415.46 8.37 0% 0 0% 0 0% 0 0% 0%
20230811 8.92 8.92 8.72 8.84 -0.34% 0.68% 0% 850 0.0074 67.12 8.78 0% 0 0% 0 0% 0 0% 0%
20230810 8.77 8.88 8.73 8.87 1.37% 0.68% 0% 764 0.0067 46.56 8.81 0% 0 0% 0 0% 0 0% 0%
20230809 8.84 8.84 8.72 8.75 -1.02% -0.11% 0% 1220 0.0106 72.07 8.76 0% 0 0% 0 0% 0 0% 0%
20230808 8.97 8.97 8.83 8.84 -0.45% -0.34% 0% 892 0.0079 64.35 8.87 0% 0 0% 0 0% 0 0% 0%
20230807 9.04 9.04 8.87 8.88 0% -0.45% 0% 868 0.0077 57.97 8.92 0% 0 0% 0 0% 0 0% 0%
20230804 8.94 9.01 8.88 8.88 -0.67% -0.78% 0% 1168 0.0104 82.07 8.95 0% 0 0% 0 0% 0 0% 0%
20230803 8.96 8.96 8.9 8.94 -0.56% 0.11% 0% 834 0.0074 62.94 8.93 0% 0 0% 0 0% 0 0% 0%
20230802 8.97 9.02 8.95 8.99 0.11% 0.11% 0% 644 0.0057 52.37 8.98 0% 0 0% 0 0% 0 0% 0%
20230801 9.06 9.06 8.98 8.98 -0.33% -0.22% 0% 991 0.0089 75.76 9 0% 0 0% 0 0% 0 0% 0%
20230731 9.01 9.06 9 9.01 0% -0.11% 0% 1779 0.016 131.09 9.02 0% 0 0% 0 0% 0 0% 0%
20230728 8.99 9.01 8.91 9.01 0.78% 0.56% 0% 1742 0.0156 127.7 8.96 0% 0 0% 0 0% 0 0% 0%
20230727 8.87 9 8.87 8.94 -0.22% 0.45% 0% 1171 0.0104 90.75 8.9 0% 0 0% 0 0% 0 0% 0%
20230726 9 9.03 8.89 8.96 -0.33% -0.22% 0% 1186 0.0106 93.69 8.98 0% 0 0% 0 0% 0 0% 0%
20230725 8.98 9 8.96 8.99 0.11% 0.11% 0% 1936 0.0173 154.44 8.98 0% 0 0% 0 0% 0 0% 0%
20230724 8.97 9 8.91 8.98 -0.22% 0.56% 0% 240 0.0021 20.91 8.93 0% 0 0% 0 0% 0 0% 0%
20230721 8.96 9 8.95 9 0.22% 0.33% 0% 310 0.0027 26.42 8.97 0% 0 0% 0 0% 0 0% 0%
20230720 8.96 9.05 8.96 8.98 -0.77% 0.11% 0% 359 0.0032 31.32 8.97 0% 0 0% 0 0% 0 0% 0%
20230719 8.98 9.05 8.94 9.05 -0.44% 0.89% 0% 828 0.0074 72.89 8.97 0% 0 0% 0 0% 0 0% 0%
20230718 9.2 9.2 8.97 9.09 -0.76% 0.55% 0% 1635 0.0147 157.73 9.04 0% 0 0% 0 0% 0 0% 0%
20230717 8.91 9.25 8.91 9.16 2.12% 0.55% 0% 1870 0.017 184.8 9.11 0% 0 0% 0 0% 0 0% 0%
20230714 9.13 9.13 8.93 8.97 -0.33% -0.33% 0% 896 0.008 94.79 9 0% 0 0% 0 0% 0 0% 0%
20230713 8.91 9.07 8.91 9 -0.55% 0.11% 0% 983 0.0088 93.99 8.99 0% 0 0% 0 0% 0 0% 0%
20230712 9.03 9.09 8.95 9.05 -0.22% 0.56% 0% 1048 0.0094 75.5 9 0% 0 0% 0 0% 0 0% 0%
20230711 9.13 9.16 9.01 9.07 -0.33% 0% 0% 690 0.0062 56.43 9.07 0% 0 0% 0 0% 0 0% 0%
20230710 8.98 9.15 8.98 9.1 0% 0.33% 0% 444 0.004 28.6 9.07 0% 0 0% 0 0% 0 0% 0%
20230707 9.05 9.15 9.04 9.1 0.55% 0.11% 0% 265 0.0024 15.93 9.09 0% 0 0% 0 0% 0 0% 0%
20230706 9.12 9.12 9.02 9.05 -0.33% 0% 0% 618 0.0055 38.57 9.05 0% 0 0% 0 0% 0 0% 0%
20230705 9.12 9.22 9.08 9.08 -0.44% -0.77% 0% 606 0.0055 33.07 9.15 0% 0 0% 0 0% 0 0% 0%
20230704 8.97 9.16 8.97 9.12 1.79% 0.22% 0% 1431 0.013 83.61 9.1 0% 0 0% 0 0% 0 0% 0%
20230703 8.96 9 8.91 8.96 0.11% 0.11% 0% 995 0.0089 57.98 8.95 0% 0 0% 0 0% 0 0% 0%
20230630 8.89 9.05 8.81 8.95 1.02% 0% 0% 1899 0.0169 111.5 8.95 0% 0 0% 0 0% 0 0% 0%
20230629 8.89 8.93 8.83 8.86 -0.23% -0.23% 0% 1449 0.0128 90.24 8.88 0% 0 0% 0 0% 0 0% 0%
20230628 9.05 9.07 8.79 8.88 -1.99% 0% 0% 2333 0.0207 149.8 8.88 0% 0 0% 0 0% 0 0% 0%
20230627 9.19 9.19 9.05 9.06 -1.09% -0.33% 0% 1513 0.0137 109.27 9.09 0% 0 0% 0 0% 0 0% 0%
20230626 9.32 9.32 9.15 9.16 -1.82% -0.33% 0% 1657 0.0152 129.11 9.19 0% 0 0% 0 0% 0 0% 0%
20230621 9.39 9.39 9.26 9.33 -0.43% 0.11% 0% 1452 0.0135 122.63 9.32 0% 0 0% 0 0% 0 0% 0%
20230620 9.39 9.45 9.36 9.37 -0.21% -0.11% 0% 789 0.0074 71.68 9.38 0% 0 0% 0 0% 0 0% 0%
20230619 9.41 9.48 9.36 9.39 -0.74% -0.21% 0% 1605 0.015 137.4 9.41 0% 0 0% 0 0% 0 0% 0%
20230616 9.57 9.57 9.45 9.46 0% -0.21% 0% 1041 0.0098 93.62 9.48 0% 0 0% 0 0% 0 0% 0%
20230615 9.51 9.51 9.44 9.46 -0.53% 0% 0% 532 0.005 42.28 9.46 0% 0 0% 0 0% 0 0% 0%
20230614 9.55 9.55 9.46 9.51 -0.31% 0.11% 0% 553 0.0052 42.63 9.5 0% 0 0% 0 0% 0 0% 0%
20230613 9.49 9.54 9.43 9.54 -0.1% 0.74% 0% 858 0.0081 58.79 9.47 0% 0 0% 0 0% 0 0% 0%
20230612 9.47 9.55 9.45 9.55 0.42% 0.63% 0% 721 0.0068 45.13 9.49 0% 0 0% 0 0% 0 0% 0%
20230609 9.43 9.57 9.43 9.51 -0.52% 0.11% 0% 364 0.0034 21.52 9.5 0% 0 0% 0 0% 0 0% 0%
20230608 9.5 9.57 9.46 9.56 -0.1% 0.63% 0% 589 0.0055 33.17 9.5 0% 0 0% 0 0% 0 0% 0%
20230607 9.59 9.59 9.46 9.57 0.63% 0.42% 0% 432 0.0041 23.59 9.53 0% 0 0% 0 0% 0 0% 0%
20230606 9.58 9.63 9.51 9.51 -1.25% -0.42% 0% 1020 0.0097 52.82 9.55 0% 0 0% 0 0% 0 0% 0%
20230605 9.58 9.65 9.51 9.63 -0.31% 0.21% 0% 731 0.007 33.73 9.61 0% 0 0% 0 0% 0 0% 0%
20230602 9.61 9.67 9.57 9.66 0.63% 0.73% 0% 1908 0.0183 86.47 9.59 0% 0 0% 0 0% 0 0% 0%
20230601 9.62 9.66 9.6 9.6 -0.62% -0.21% 0% 834 0.008 45.22 9.62 0% 0 0% 0 0% 0 0% 0%
20230531 9.6 9.7 9.6 9.66 -0.31% 0.21% 0% 2064 0.0198 112.55 9.64 0% 0 0% 0 0% 0 0% 0%
20230530 9.84 9.9 9.65 9.69 -1.42% -0.31% 0% 1829 0.0177 89.32 9.72 0% 0 0% 0 0% 0 0% 0%
20230529 9.82 9.98 9.78 9.83 -0.81% -0.2% 0% 1239 0.0122 61.96 9.85 0% 0 0% 0 0% 0 0% 0%
20230526 9.87 10.12 9.87 9.91 -0.7% -0.1% 0% 870 0.0086 43.26 9.92 0% 0 0% 0 0% 0 0% 0%
20230525 10.07 10.15 9.9 9.98 -1.77% -0.1% 0% 1231 0.0122 54.25 9.99 0% 0 0% 0 0% 0 0% 0%
20230524 10.24 10.24 10.04 10.16 0.1% -0.1% 0% 1319 0.0134 40.69 10.17 0% 0 0% 0 0% 0 0% 0%
20230523 10.06 10.47 9.95 10.15 2.01% -1.07% 0% 3100 0.0318 62.24 10.26 0% 0 0% 0 0% 0 0% 0%
20230522 9.85 10 9.85 9.95 -0.1% -0.1% 0% 606 0.006 11.84 9.96 0% 0 0% 0 0% 0 0% 0%
20230519 10.01 10.04 9.88 9.96 -0.1% 0% 0% 973 0.0096 19.06 9.96 0% 0 0% 0 0% 0 0% 0%
20230518 9.85 10 9.83 9.97 0.1% 0.5% 0% 743 0.0073 14.59 9.92 0% 0 0% 0 0% 0 0% 0%
20230517 10.08 10.08 9.9 9.96 1.22% -0.2% 0% 1023 0.0102 20.19 9.98 0% 0 0% 0 0% 0 0% 0%
20230516 10.15 10.15 9.82 9.84 -2.48% -0.91% 0% 1672 0.0166 32.85 9.93 0% 0 0% 0 0% 0 0% 0%
20230515 10.18 10.19 10 10.09 0.4% 0.1% 0% 975 0.0098 19.65 10.08 0% 0 0% 0 0% 0 0% 0%
20230510 10.2 10.23 9.96 10.07 -1.37% 0% 0% 3733 0.0376 74.62 10.07 0% 0 0% 0 0% 0 0% 0%
20230509 11.4 11.4 10.38 10.39 -5.55% -4.15% 0% 10587 0.1147 239.35 10.84 0% 0 0% 0 0% 0 0% 0%
20230508 9.75 11.38 9.71 11 13.05% 2.04% 0% 17686 0.1906 480.65 10.78 0% 0 0% 0 0% 0 0% 0%
20230505 9.63 9.79 9.63 9.73 0% 0.31% 0% 3169 0.0307 132.83 9.7 0% 0 0% 0 0% 0 0% 0%
20230504 9.63 9.75 9.62 9.73 0.31% 0.21% 0% 1290 0.0125 53.18 9.71 0% 0 0% 0 0% 0 0% 0%
20230428 9.55 9.7 9.54 9.7 1.57% 0.52% 0% 1640 0.0158 54.45 9.65 0% 0 0% 0 0% 0 0% 0%
20230427 9.7 9.73 9.55 9.55 -1.55% -0.73% 0% 1716 0.0165 58.99 9.62 0% 0 0% 0 0% 0 0% 0%
20230426 9.68 9.78 9.63 9.7 -0.1% 0.31% 0% 1537 0.0148 53.65 9.67 0% 0 0% 0 0% 0 0% 0%
20230425 9.72 9.96 9.6 9.71 -1.42% 0.1% 0% 1507 0.0146 54.65 9.7 0% 0 0% 0 0% 0 0% 0%
20230424 9.79 9.97 9.78 9.85 -0.51% -0.1% 0% 1106 0.0109 40.18 9.86 0% 0 0% 0 0% 0 0% 0%
20230421 10.17 10.23 9.88 9.9 -2.65% -1% 0% 2619 0.0261 94.95 10 0% 0 0% 0 0% 0 0% 0%
20230420 10.27 10.37 10.15 10.17 -2.02% -0.59% 0% 3685 0.0376 147.51 10.23 0% 0 0% 0 0% 0 0% 0%
20230419 10.36 10.74 10.28 10.38 0.19% -1.33% 0% 3081 0.0324 143.44 10.52 0% 0 0% 0 0% 0 0% 0%
20230418 10.64 10.85 10.25 10.36 -3.72% -0.38% 0% 3621 0.0376 185.56 10.4 0% 0 0% 0 0% 0 0% 0%
20230417 10.25 11.15 10.25 10.76 5.28% -1.19% 0% 6174 0.0672 375.38 10.89 0% 0 0% 0 0% 0 0% 0%
20230414 10.21 10.26 10.11 10.22 0.1% 0.2% 0% 574 0.0058 44.29 10.2 0% 0 0% 0 0% 0 0% 0%
20230413 10.31 10.34 10.21 10.21 -1.45% -0.49% 0% 1117 0.0114 83.68 10.26 0% 0 0% 0 0% 0 0% 0%
20230412 10.35 10.43 10.3 10.36 -0.29% 0.39% 0% 490 0.005 36.26 10.32 0% 0 0% 0 0% 0 0% 0%
20230411 10.39 10.49 10.28 10.39 -0.76% 0.48% 0% 1801 0.0186 130.06 10.34 0% 0 0% 0 0% 0 0% 0%
20230410 10.43 10.49 10.39 10.47 -0.19% 0.38% 0% 1324 0.0138 102.72 10.43 0% 0 0% 0 0% 0 0% 0%
20230407 10.4 10.49 10.4 10.49 0.77% 0.19% 0% 603 0.0063 46.07 10.47 0% 0 0% 0 0% 0 0% 0%
20230406 10.41 10.48 10.39 10.41 -0.1% 0% 0% 777 0.008 55.28 10.41 0% 0 0% 0 0% 0 0% 0%
20230404 10.48 10.51 10.42 10.42 -0.76% -0.29% 0% 974 0.0101 66 10.45 0% 0 0% 0 0% 0 0% 0%
20230403 10.63 10.66 10.39 10.5 -0.66% -0.19% 0% 1211 0.0127 81.83 10.52 0% 0 0% 0 0% 0 0% 0%
20230331 10.58 10.63 10.49 10.57 0.48% 0.38% 0% 1172 0.0123 74.92 10.53 0% 0 0% 0 0% 0 0% 0%
20230330 10.64 10.64 10.51 10.52 -1.22% -0.57% 0% 969 0.0102 64.34 10.58 0% 0 0% 0 0% 0 0% 0%
20230329 10.66 10.78 10.64 10.65 -1.21% -0.28% 0% 1162 0.0124 76.35 10.68 0% 0 0% 0 0% 0 0% 0%
20230328 10.85 10.98 10.78 10.78 -1.1% -0.46% 0% 801 0.0086 47.69 10.83 0% 0 0% 0 0% 0 0% 0%
20230327 10.77 10.94 10.77 10.9 -0.27% 0.46% 0% 766 0.0083 33.22 10.85 0% 0 0% 0 0% 0 0% 0%
20230324 10.75 10.95 10.75 10.93 0.37% 0.18% 0% 1206 0.0131 49.83 10.91 0% 0 0% 0 0% 0 0% 0%
20230323 10.77 10.99 10.7 10.89 -0.27% 0% 0% 1216 0.0132 56.15 10.89 0% 0 0% 0 0% 0 0% 0%
20230322 10.76 11.07 10.76 10.92 1.77% -0.36% 0% 1423 0.0156 52.89 10.96 0% 0 0% 0 0% 0 0% 0%
20230321 10.58 10.74 10.57 10.73 1.42% 0.28% 0% 1038 0.0111 35.42 10.7 0% 0 0% 0 0% 0 0% 0%
20230320 10.76 10.77 10.56 10.58 -2.04% -0.56% 0% 1866 0.0198 56.77 10.64 0% 0 0% 0 0% 0 0% 0%
20230317 10.8 10.89 10.72 10.8 0.56% -0.09% 0% 1096 0.0118 30.4 10.81 0% 0 0% 0 0% 0 0% 0%
20230316 10.87 10.89 10.74 10.74 -1.29% -0.65% 0% 966 0.0104 22.52 10.81 0% 0 0% 0 0% 0 0% 0%
20230315 10.84 11.04 10.84 10.88 0.37% -0.09% 0% 1330 0.0144 23.57 10.89 0% 0 0% 0 0% 0 0% 0%
20230314 10.98 11.05 10.83 10.84 -1.19% -0.55% 0% 1050 0.0114 12.84 10.9 0% 0 0% 0 0% 0 0% 0%
20230313 11.13 11.13 10.92 10.97 -0.54% -0.27% 0% 1049 0.0115 58.07 11 0% 0 0% 0 0% 0 0% 0%
20230310 11.3 11.3 11 11.03 -2.22% -0.45% 0% 2156 0.0238 110.29 11.08 0% 0 0% 0 0% 0 0% 0%
20230309 11.39 11.39 11.26 11.28 -0.62% -0.27% 0% 684 0.0077 37.25 11.31 0% 0 0% 0 0% 0 0% 0%
20230308 11.52 11.52 11.17 11.35 0.27% 0.8% 0% 1089 0.0122 52.9 11.26 0% 0 0% 0 0% 0 0% 0%
20230307 11.4 11.52 11.28 11.32 -0.88% -0.61% 0% 1529 0.0174 74.81 11.39 0% 0 0% 0 0% 0 0% 0%
20230306 11.44 11.55 11.33 11.42 0.09% 0.26% 0% 1680 0.0191 83.23 11.39 0% 0 0% 0 0% 0 0% 0%
20230303 11.41 11.57 11.36 11.41 -0.7% -0.09% 0% 1089 0.0124 51.75 11.42 0% 0 0% 0 0% 0 0% 0%
20230302 11.71 11.71 11.45 11.49 -1.37% -0.43% 0% 2262 0.0261 100.99 11.54 0% 0 0% 0 0% 0 0% 0%
20230301 11.6 11.75 11.58 11.65 0% -0.09% 0% 1481 0.0172 64.44 11.66 0% 0 0% 0 0% 0 0% 0%
20230228 11.78 11.79 11.55 11.65 -1.1% -0.09% 0% 1691 0.0197 73.69 11.66 0% 0 0% 0 0% 0 0% 0%
20230227 12.03 12.03 11.78 11.78 -2.08% -0.51% 0% 2410 0.0285 105.8 11.84 0% 0 0% 0 0% 0 0% 0%
20230224 12.18 12.18 12 12.03 -0.74% -0.17% 0% 1259 0.0151 52.25 12.05 0% 0 0% 0 0% 0 0% 0%
20230223 12.43 12.43 12.1 12.12 -1.38% -0.57% 0% 2691 0.0327 106.94 12.19 0% 0 0% 0 0% 0 0% 0%
20230222 12.37 12.37 12.21 12.29 -0.57% 0.16% 0% 1103 0.0135 43.19 12.27 0% 0 0% 0 0% 0 0% 0%
20230221 12.44 12.49 12.32 12.36 0.16% -0.24% 0% 1121 0.0138 40.38 12.39 0% 0 0% 0 0% 0 0% 0%
20230220 12.32 12.48 12.18 12.34 1.31% 0.73% 0% 2370 0.029 76.84 12.25 0% 0 0% 0 0% 0 0% 0%
20230217 12.48 12.48 12.1 12.18 -2.01% -0.9% 0% 2476 0.0304 75.94 12.29 0% 0 0% 0 0% 0 0% 0%
20230216 12.49 12.73 12.38 12.43 -1.19% -1.27% 0% 2743 0.0345 75.53 12.59 0% 0 0% 0 0% 0 0% 0%
20230215 12.6 12.62 12.48 12.58 -0.16% 0.4% 0% 1391 0.0174 31 12.53 0% 0 0% 0 0% 0 0% 0%
20230214 12.6 12.68 12.52 12.6 -0.32% 0% 0% 1765 0.0222 30.39 12.6 0% 0 0% 0 0% 0 0% 0%
20230213 12.6 12.85 12.55 12.64 1.04% -0.16% 0% 3684 0.0466 54.74 12.66 0% 0 0% 0 0% 0 0% 0%
20230210 12.6 12.65 12.51 12.51 -0.79% -0.56% 0% 2377 0.0298 35.75 12.58 0% 0 0% 0 0% 0 0% 0%
20230209 12.51 12.62 12.41 12.61 0.32% 0.56% 0% 3039 0.0381 46.73 12.54 0% 0 0% 0 0% 0 0% 0%
20230208 12.92 12.92 12.5 12.57 -1.41% -0.55% 0% 3378 0.0427 53.98 12.64 0% 0 0% 0 0% 0 0% 0%
20230207 12.9 13.05 12.61 12.75 -0.93% 0.16% 0% 3725 0.0474 62.09 12.73 0% 0 0% 0 0% 0 0% 0%
20230206 13.06 13.3 12.86 12.87 -1.45% -1.45% 0% 3565 0.0465 63.6 13.06 0% 0 0% 0 0% 0 0% 0%
20230203 13.55 13.55 13.01 13.06 -1.66% -0.91% 0% 6039 0.0795 113.92 13.18 0% 0 0% 0 0% 0 0% 0%
20230202 13.6 13.65 13.01 13.28 1.3% -0.6% 0% 10016 0.1338 216.77 13.36 0% 0 0% 0 0% 0 0% 0%
20230201 13.4 13.59 13 13.11 2.58% -1.28% 0% 13620 0.1808 367.25 13.28 0% 0 0% 0 0% 0 0% 0%
20230131 12.1 12.93 12.02 12.78 5.45% 1.11% 0% 10087 0.1274 389.63 12.64 0% 0 0% 0 0% 0 0% 0%
20230130 12.03 12.24 11.99 12.12 1.17% 0.25% 0% 2346 0.0283 124.57 12.09 0% 0 0% 0 0% 0 0% 0%
20230120 12 12.01 11.91 11.98 0.5% 0.25% 0% 1110 0.0132 54.09 11.95 0% 0 0% 0 0% 0 0% 0%
20230119 11.88 12.01 11.88 11.92 -0.08% -0.25% 0% 1288 0.0153 58.51 11.95 0% 0 0% 0 0% 0 0% 0%
20230118 11.82 11.99 11.82 11.93 0.51% 0.34% 0% 1349 0.016 57.19 11.89 0% 0 0% 0 0% 0 0% 0%
20230117 12.12 12.13 11.87 11.87 -0.75% -0.5% 0% 1591 0.0189 52.66 11.93 0% 0 0% 0 0% 0 0% 0%
20230116 11.9 12.13 11.82 11.96 0.25% 0.42% 0% 1596 0.019 47.3 11.91 0% 0 0% 0 0% 0 0% 0%
20230113 11.91 12.05 11.9 11.93 -0.25% -0.17% 0% 791 0.0094 20.79 11.95 0% 0 0% 0 0% 0 0% 0%
20230112 12 12.08 11.92 11.96 0.5% -0.5% 0% 1480 0.0177 29 12.02 0% 0 0% 0 0% 0 0% 0%
20230111 12.12 12.17 11.88 11.9 -1.82% -0.67% 0% 2063 0.0247 30.95 11.98 0% 0 0% 0 0% 0 0% 0%
20230110 12.18 12.3 11.9 12.12 -0.41% 0.83% 0% 3737 0.0449 55.21 12.02 0% 0 0% 0 0% 0 0% 0%
20230109 12.2 12.49 12.06 12.17 1.93% -0.65% 0% 3773 0.0462 57.88 12.25 0% 0 0% 0 0% 0 0% 0%
20230106 12.11 12.15 11.86 11.94 -0.33% -0.08% 0% 2570 0.0306 38.45 11.95 0% 0 0% 0 0% 0 0% 0%
20230105 11.92 12.1 11.86 11.98 -0.99% 0.25% 0% 2537 0.0303 37.7 11.95 0% 0 0% 0 0% 0 0% 0%
20230104 11.54 12.5 11.5 12.1 6.05% -0.33% 0% 7880 0.0956 118.03 12.14 0% 0 0% 0 0% 0 0% 0%
20230103 11.7 11.7 11.2 11.41 -2.14% 0.26% 0% 5321 0.0605 77.66 11.38 0% 0 0% 0 0% 0 0% 0%
20221230 11.84 11.88 11.51 11.66 -0.77% 0.17% 0% 5993 0.0697 86.57 11.64 0% 0 0% 0 0% 0 0% 0%
20221229 12.5 12.5 11.74 11.75 -6.97% -3.21% 0% 13757 0.167 205.53 12.14 0% 0 0% 0 0% 0 0% 0%
20221228 11.06 12.76 11.01 12.63 13.68% 3.69% 0% 16870 0.2055 262.37 12.18 0% 0 0% 0 0% 0 0% 0%
20221227 11.05 11.12 10.9 11.11 0% 0.73% 0% 3600 0.0396 63.32 11.03 0% 0 0% 0 0% 0 0% 0%
20221226 11.2 11.45 11.03 11.11 -0.8% -0.36% 0% 2674 0.0298 45.7 11.15 0% 0 0% 0 0% 0 0% 0%
20221223 10.83 11.35 10.64 11.2 1.91% 2% 0% 4181 0.0458 67.41 10.98 0% 0 0% 0 0% 0 0% 0%
20221222 11.5 11.5 10.98 10.99 -2.92% -1.17% 0% 3563 0.0396 55.6 11.12 0% 0 0% 0 0% 0 0% 0%
20221221 11.62 11.74 11 11.32 -3% -1.14% 0% 3326 0.038 49.85 11.45 0% 0 0% 0 0% 0 0% 0%
20221220 11.83 11.89 11.64 11.67 -2.75% -0.51% 0% 5500 0.0645 77.02 11.73 0% 0 0% 0 0% 0 0% 0%
20221219 12.56 12.81 11.83 12 -5.06% -1.23% 0% 7430 0.0902 106.85 12.15 0% 0 0% 0 0% 0 0% 0%
20221216 12.93 13.04 12.6 12.64 -2.24% -0.71% 0% 5486 0.0698 71.82 12.73 0% 0 0% 0 0% 0 0% 0%
20221215 13.49 13.49 12.91 12.93 -4.08% -1.15% 0% 10399 0.136 123.79 13.08 0% 0 0% 0 0% 0 0% 0%
20221214 13.63 13.78 13.48 13.48 -0.88% -0.52% 0% 3448 0.0467 39.37 13.55 0% 0 0% 0 0% 0 0% 0%
20221213 13.82 13.94 13.57 13.6 -1.81% -0.95% 0% 4625 0.0635 48.81 13.73 0% 0 0% 0 0% 0 0% 0%
20221212 13.65 13.88 13.65 13.85 1.47% 0.22% 0% 3963 0.0547 38.33 13.82 0% 0 0% 0 0% 0 0% 0%
20221209 13.77 13.96 13.61 13.65 -0.94% -0.44% 0% 5528 0.0758 49.5 13.71 0% 0 0% 0 0% 0 0% 0%
20221208 13.91 14.13 13.77 13.78 -1.71% -0.43% 0% 6577 0.091 53.28 13.84 0% 0 0% 0 0% 0 0% 0%
20221207 14.16 14.2 14 14.02 -0.85% -0.36% 0% 7751 0.109 54.21 14.07 0% 0 0% 0 0% 0 0% 0%
20221206 14.13 14.14 14.01 14.14 0.64% 0.35% 0% 4891 0.0689 31.9 14.09 0% 0 0% 0 0% 0 0% 0%
20221205 14.25 14.39 13.96 14.05 -1.75% 0.07% 0% 15522 0.2179 89.42 14.04 0% 0 0% 0 0% 0 0% 0%
20221202 14.58 14.64 14.06 14.3 -1.17% 0% 0% 13700 0.1959 70.01 14.3 0% 0 0% 0 0% 0 0% 0%
20221201 15.23 15.23 14 14.47 -3.53% -0.69% 0% 15909 0.2318 76.2 14.57 0% 0 0% 0 0% 0 0% 0%
20221130 15.59 15.59 14.84 15 -3.1% -1.06% 0% 9700 0.147 49.97 15.16 0% 0 0% 0 0% 0 0% 0%
20221129 15.77 15.77 15.31 15.48 -0.83% 0% 0% 12176 0.1884 62.86 15.48 0% 0 0% 0 0% 0 0% 0%
20221128 16 16.3 15.6 15.61 -3.34% -1.58% 0% 10098 0.1601 55.23 15.86 0% 0 0% 0 0% 0 0% 0%
20221125 16.1 16.29 15.32 16.15 0% 2.22% 0% 16055 0.2537 86.05 15.8 0% 0 0% 0 0% 0 0% 0%
20221124 15.54 16.85 15.54 16.15 3.93% -0.74% 0% 24146 0.3928 137.9 16.27 0% 0 0% 0 0% 0 0% 0%
20221123 15.2 15.67 14.45 15.54 3.12% 3.32% 0% 17178 0.2583 101.21 15.04 0% 0 0% 0 0% 0 0% 0%
20221122 16.3 16.3 14.98 15.07 -5.46% -2.33% 0% 21729 0.3351 138.78 15.43 0% 0 0% 0 0% 0 0% 0%
20221121 16.08 16.87 15.63 15.94 5.84% -1.91% 0% 34523 0.5608 254.26 16.25 0% 0 0% 0 0% 0 0% 0%
20221118 14.49 15.6 14.45 15.06 6.51% -0.07% 0% 28880 0.4351 238.04 15.07 0% 0 0% 0 0% 0 0% 0%
20221117 13.91 14.23 13.51 14.14 0.71% 1.58% 0% 9108 0.1267 77.75 13.92 0% 0 0% 0 0% 0 0% 0%
20221116 13.78 14.49 13.78 14.04 4% -0.92% 0% 14272 0.2022 114.35 14.17 0% 0 0% 0 0% 0 0% 0%
20221115 13.68 13.68 13.2 13.5 0.07% -0.07% 0% 6674 0.0901 47.89 13.51 0% 0 0% 0 0% 0 0% 0%
20221114 14.11 14.23 13.36 13.49 -4.26% -1.53% 0% 15182 0.2079 106.79 13.7 0% 0 0% 0 0% 0 0% 0%
20221111 14.67 14.69 14 14.09 -1.61% -1.19% 0% 10471 0.1493 71.43 14.26 0% 0 0% 0 0% 0 0% 0%
20221110 14.39 14.64 14.21 14.32 -0.28% -0.62% 0% 6213 0.0895 38.59 14.41 0% 0 0% 0 0% 0 0% 0%
20221109 14.77 14.77 14.32 14.36 -2.71% -0.76% 0% 8305 0.1201 44.75 14.47 0% 0 0% 0 0% 0 0% 0%
20221108 15.17 15.17 14.63 14.76 -2.32% -0.67% 0% 8979 0.1334 43.08 14.86 0% 0 0% 0 0% 0 0% 0%
20221107 15.47 15.5 15.02 15.11 -1.95% -0.4% 0% 12491 0.1894 54.57 15.17 0% 0 0% 0 0% 0 0% 0%
20221104 15.57 15.8 14.95 15.41 -0.26% 0.2% 0% 14904 0.2291 56.53 15.38 0% 0 0% 0 0% 0 0% 0%
20221103 15 15.96 14.73 15.45 2.93% -0.26% 0% 15866 0.2456 58.03 15.49 0% 0 0% 0 0% 0 0% 0%
20221102 14.7 15.49 14.1 15.01 3.02% 1.56% 0% 17576 0.2598 58.8 14.78 0% 0 0% 0 0% 0 0% 0%
20221101 14.79 14.98 14.3 14.57 -0.88% 0.28% 0% 10629 0.1543 33.56 14.53 0% 0 0% 0 0% 0 0% 0%
20221031 15.5 15.6 13.89 14.7 -5.77% -0.94% 0% 22802 0.3384 66.3 14.84 0% 0 0% 0 0% 0 0% 0%
20221028 16.09 16.15 15 15.6 -2.38% -0.45% 0% 23950 0.3752 69.15 15.67 0% 0 0% 0 0% 0 0% 0%
20221027 16.48 16.48 15.5 15.98 -2.62% 0.13% 0% 28553 0.4556 78.02 15.96 0% 0 0% 0 0% 0 0% 0%
20221026 16.18 16.97 15.99 16.41 2.95% 0.24% 0% 32282 0.5283 84.45 16.37 0% 0 0% 0 0% 0 0% 0%
20221025 16.59 16.59 15.84 15.94 -3.98% -0.62% 0% 30928 0.496 73.94 16.04 0% 0 0% 0 0% 0 0% 0%
20221024 17.33 18.13 16.5 16.6 -4.21% -3.21% 0% 44610 0.765 92.42 17.15 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