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. 836221
    4. 返回上一页 刷新
股票代码（例：bj836221）       79条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 6.8 7.19 6.8 7.1 3.5% 0.28% 0% 5881 0.0416 137.26 7.08 0% 0 0% 0 0% 0 0% 0%
20230927 6.58 6.92 6.58 6.86 4.26% 0.73% 0% 5950 0.0405 140.95 6.81 0% 0 0% 0 0% 0 0% 0%
20230926 6.72 6.72 6.58 6.58 -2.08% -0.6% 0% 3669 0.0243 80.64 6.62 0% 0 0% 0 0% 0 0% 0%
20230925 6.84 6.88 6.7 6.72 -1.75% -0.74% 0% 3431 0.0232 70.68 6.77 0% 0 0% 0 0% 0 0% 0%
20230922 6.77 6.88 6.77 6.84 1.33% 0% 0% 2829 0.0193 54.09 6.84 0% 0 0% 0 0% 0 0% 0%
20230921 6.85 6.96 6.7 6.75 -2.32% -0.44% 0% 3438 0.0233 56.83 6.78 0% 0 0% 0 0% 0 0% 0%
20230920 7.03 7.05 6.9 6.91 -2.26% -0.86% 0% 3205 0.0223 48.29 6.97 0% 0 0% 0 0% 0 0% 0%
20230919 7.1 7.18 7.03 7.07 -0.7% 0% 0% 3153 0.0222 39.29 7.07 0% 0 0% 0 0% 0 0% 0%
20230918 6.94 7.29 6.92 7.12 1.86% -0.42% 0% 5747 0.041 56 7.15 0% 0 0% 0 0% 0 0% 0%
20230915 7.19 7.19 6.93 6.99 -1.96% -0.43% 0% 5686 0.0399 36.17 7.02 0% 0 0% 0 0% 0 0% 0%
20230914 7.11 7.26 7.08 7.13 -0.97% -0.42% 0% 3604 0.0258 17.55 7.16 0% 0 0% 0 0% 0 0% 0%
20230913 7.2 7.39 7.05 7.2 -1.23% 0.28% 0% 7491 0.0537 34.36 7.18 0% 0 0% 0 0% 0 0% 0%
20230912 7.4 7.45 7.27 7.29 -0.95% -0.95% 0% 6945 0.0511 32.81 7.36 0% 0 0% 0 0% 0 0% 0%
20230911 7.32 7.39 7.11 7.36 1.52% 0.96% 0% 6985 0.0508 32.53 7.29 0% 0 0% 0 0% 0 0% 0%
20230908 7.44 7.49 7.23 7.25 -3.07% -0.96% 0% 9749 0.0713 45.88 7.32 0% 0 0% 0 0% 0 0% 0%
20230907 7.3 7.72 7.3 7.48 -2.73% -0.13% 0% 9903 0.0741 48.02 7.49 0% 0 0% 0 0% 0 0% 0%
20230906 7.46 7.9 7.4 7.69 2.53% 0% 0% 16062 0.1234 80.46 7.69 0% 0 0% 0 0% 0 0% 0%
20230905 8.04 8.07 7.5 7.5 -7.86% -2.6% 0% 24303 0.1871 130.4 7.7 0% 0 0% 0 0% 0 0% 0%
20230904 8.3 9.07 8.09 8.14 -1.69% -4.8% 0% 47554 0.4067 314.56 8.55 0% 0 0% 0 0% 0 0% 0%
20230901 7.34 9.3 7.3 8.28 14.52% -0.48% 0% 48489 0.4033 446.76 8.32 0% 0 0% 0 0% 0 0% 0%
20230831 6.78 7.25 6.66 7.23 7.59% 1.69% 0% 16553 0.1176 223.62 7.11 0% 0 0% 0 0% 0 0% 0%
20230830 6.71 6.83 6.6 6.72 -0.59% -0.15% 0% 6732 0.0453 102.56 6.73 0% 0 0% 0 0% 0 0% 0%
20230829 6.47 6.89 6.42 6.76 4.97% -0.29% 0% 7994 0.0541 26.01 6.78 0% 0 0% 0 0% 0 0% 0%
20230828 6.75 6.97 6.38 6.44 0.47% -3.01% 0% 6271 0.0416 16.98 6.64 0% 0 0% 0 0% 0 0% 0%
20230825 6.87 6.88 6.38 6.41 -6.7% -2.88% 0% 9270 0.0611 153.81 6.6 0% 0 0% 0 0% 0 0% 0%
20230824 7.03 7.1 6.8 6.87 -2.69% 0% 0% 9440 0.0648 158.41 6.87 0% 0 0% 0 0% 0 0% 0%
20230823 7.11 7.19 7 7.06 -0.28% -0.56% 0% 3523 0.025 61.35 7.1 0% 0 0% 0 0% 0 0% 0%
20230822 7.2 7.23 6.94 7.08 -1.26% -0.42% 0% 6453 0.0458 104.48 7.11 0% 0 0% 0 0% 0 0% 0%
20230821 7.21 7.26 7.15 7.17 -0.14% -0.55% 0% 2927 0.0211 48.71 7.21 0% 0 0% 0 0% 0 0% 0%
20230818 7.22 7.3 7.13 7.18 -0.97% -0.55% 0% 3998 0.0288 58.05 7.22 0% 0 0% 0 0% 0 0% 0%
20230817 7.16 7.4 7.1 7.25 0.83% -0.14% 0% 4799 0.0348 64.53 7.26 0% 0 0% 0 0% 0 0% 0%
20230816 7.36 7.45 7.18 7.19 -2.71% -1.37% 0% 5485 0.04 65.88 7.29 0% 0 0% 0 0% 0 0% 0%
20230815 7.43 7.47 7.3 7.39 -0.14% 0.27% 0% 3696 0.0272 38.52 7.37 0% 0 0% 0 0% 0 0% 0%
20230814 7.5 7.55 7.31 7.4 -1.99% 0% 0% 4607 0.034 44.2 7.4 0% 0 0% 0 0% 0 0% 0%
20230811 7.8 7.8 7.53 7.55 -3.21% -1.18% 0% 9548 0.0729 82.11 7.64 0% 0 0% 0 0% 0 0% 0%
20230810 7.9 7.99 7.76 7.8 -2.01% -0.38% 0% 8078 0.0632 25.35 7.83 0% 0 0% 0 0% 0 0% 0%
20230809 8.05 8.13 7.92 7.96 -1.61% -0.5% 0% 6880 0.055 21.64 8 0% 0 0% 0 0% 0 0% 0%
20230808 8.15 8.27 8.06 8.09 -1.22% -0.25% 0% 5175 0.0419 31.86 8.11 0% 0 0% 0 0% 0 0% 0%
20230807 8.28 8.28 8.01 8.19 -1.44% 1.11% 0% 10285 0.0833 57.33 8.1 0% 0 0% 0 0% 0 0% 0%
20230804 8.3 8.49 8.22 8.31 0.12% -0.12% 0% 8425 0.0701 49.61 8.32 0% 0 0% 0 0% 0 0% 0%
20230803 8.32 8.52 8.13 8.3 -0.72% -0.24% 0% 12087 0.1005 70.8 8.32 0% 0 0% 0 0% 0 0% 0%
20230802 8.36 8.59 8.22 8.36 -1.42% 0% 0% 16425 0.1372 90.53 8.36 0% 0 0% 0 0% 0 0% 0%
20230801 8.69 8.69 8.44 8.48 -2.3% -0.24% 0% 10268 0.0872 56.04 8.5 0% 0 0% 0 0% 0 0% 0%
20230731 8.34 8.73 8.3 8.68 1.88% 1.76% 0% 17756 0.1515 92.76 8.53 0% 0 0% 0 0% 0 0% 0%
20230728 8.21 8.75 8.05 8.52 -0.35% 2.4% 0% 25952 0.2158 130.24 8.32 0% 0 0% 0 0% 0 0% 0%
20230727 8.13 8.99 8.13 8.55 6.08% -1.61% 0% 30229 0.2626 158.39 8.69 0% 0 0% 0 0% 0 0% 0%
20230726 8.35 8.35 8.03 8.06 -3.82% -0.74% 0% 12623 0.1024 58.93 8.12 0% 0 0% 0 0% 0 0% 0%
20230725 7.89 8.5 7.89 8.38 6.62% 0% 0% 21013 0.176 84.11 8.38 0% 0 0% 0 0% 0 0% 0%
20230724 7.72 7.96 7.72 7.86 -1.13% 0.38% 0% 5438 0.0425 18.02 7.83 0% 0 0% 0 0% 0 0% 0%
20230721 8.1 8.13 7.91 7.95 -1.85% -0.62% 0% 9576 0.0765 27.36 8 0% 0 0% 0 0% 0 0% 0%
20230720 8.52 8.52 7.96 8.1 -3.8% -1.22% 0% 24062 0.1973 56.03 8.2 0% 0 0% 0 0% 0 0% 0%
20230719 8.87 8.91 8.32 8.42 -5.07% -1.52% 0% 20951 0.1791 47.39 8.55 0% 0 0% 0 0% 0 0% 0%
20230718 8.93 9.08 8.68 8.87 -0.11% 0% 0% 18474 0.1639 40.69 8.87 0% 0 0% 0 0% 0 0% 0%
20230717 9.12 9.12 8.63 8.88 -2.63% 1.02% 0% 19225 0.1689 37.52 8.79 0% 0 0% 0 0% 0 0% 0%
20230714 9.03 9.42 8.83 9.12 0.33% -0.76% 0% 22593 0.2077 44.96 9.19 0% 0 0% 0 0% 0 0% 0%
20230713 9.13 9.5 8.77 9.09 -3.3% 1% 0% 39040 0.3513 72.77 9 0% 0 0% 0 0% 0 0% 0%
20230712 10.6 10.8 9.35 9.4 -7.84% -5.81% 0% 47326 0.4721 48.36 9.98 0% 0 0% 0 0% 0 0% 0%
20230711 9.89 11.17 9.89 10.2 4.94% -2.11% 0% 42242 0.4399 89.91 10.42 0% 0 0% 0 0% 0 0% 0%
20230710 10.1 10.49 9.51 9.72 -7.34% -1.82% 0% 47430 0.4693 47.92 9.9 0% 0 0% 0 0% 0 0% 0%
20230707 10.25 12.29 10.05 10.49 2.34% -6% 0% 71236 0.7951 77.03 11.16 0% 0 0% 0 0% 0 0% 0%
20230706 9.68 10.5 9.49 10.25 5.89% 2.4% 0% 45282 0.4533 105 10.01 0% 0 0% 0 0% 0 0% 0%
20230705 9.95 9.98 9.46 9.68 -3.97% -0.92% 0% 43614 0.426 35.65 9.77 0% 0 0% 0 0% 0 0% 0%
20230704 8.9 10.2 8.55 10.08 14.81% 4.56% 0% 65805 0.6343 141.84 9.64 0% 0 0% 0 0% 0 0% 0%
20230703 8.76 9.1 8.51 8.78 0.23% -0.34% 0% 32616 0.2872 65.06 8.81 0% 0 0% 0 0% 0 0% 0%
20230630 8.73 9 8.41 8.76 -2.99% 1.15% 0% 47065 0.4074 81.09 8.66 0% 0 0% 0 0% 0 0% 0%
20230629 7.51 9.15 7.51 9.03 21.21% 7.37% 0% 70475 0.5929 108.83 8.41 0% 0 0% 0 0% 0 0% 0%
20230628 7.68 7.89 7.34 7.45 -3.5% -1.19% 0% 27537 0.2075 42.84 7.54 0% 0 0% 0 0% 0 0% 0%
20230627 8.21 8.21 7.61 7.72 -6.08% -1.03% 0% 36920 0.288 54.1 7.8 0% 0 0% 0 0% 0 0% 0%
20230626 8.79 8.82 8.17 8.22 -7.12% -3.41% 0% 36745 0.3125 54.96 8.51 0% 0 0% 0 0% 0 0% 0%
20230621 8.65 9.2 8.38 8.85 -0.56% 2.19% 0% 56274 0.4875 71.97 8.66 0% 0 0% 0 0% 0 0% 0%
20230620 8.8 9.3 8.61 8.9 3.61% -0.56% 0% 58123 0.52 74.46 8.95 0% 0 0% 0 0% 0 0% 0%
20230619 8.49 8.87 8.39 8.59 -3.27% 0.47% 0% 49524 0.4232 58.71 8.55 0% 0 0% 0 0% 0 0% 0%
20230616 8.77 9.16 8.33 8.88 2.9% 2.07% 0% 57290 0.4987 65.33 8.7 0% 0 0% 0 0% 0 0% 0%
20230615 8.2 9.35 8.1 8.63 10.36% -1.48% 0% 85290 0.7472 92.54 8.76 0% 0 0% 0 0% 0 0% 0%
20230614 8.6 8.65 7.8 7.82 -8% -2.49% 0% 64766 0.5196 63.4 8.02 0% 0 0% 0 0% 0 0% 0%
20230613 8.68 9.57 8.25 8.5 -3.95% -4.71% 0% 92815 0.828 92.56 8.92 0% 0 0% 0 0% 0 0% 0%
20230612 7.05 8.85 7 8.85 29.96% 13.46% 0% 88218 0.6885 75.11 7.8 0% 0 0% 0 0% 0 0% 0%
20230609 7.5 7.89 6.81 6.81 -18.15% -6.2% 0% 89453 0.6493 63 7.26 0% 0 0% 0 0% 0 0% 0%
20230608 7.5 9.41 7.5 8.32 39.13% -0.48% 0% 167652 1.4016 99.34 8.36 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