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. 836270
    4. 返回上一页 刷新
股票代码（例：bj836270）       235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 7.74 7.74 7.59 7.71 0.13% 0.39% 0% 470 0.0036 39.99 7.68 0% 0 0% 0 0% 0 0% 0%
20230927 7.55 7.7 7.55 7.7 0.26% 0.92% 0% 399 0.003 32.77 7.63 0% 0 0% 0 0% 0 0% 0%
20230926 7.62 7.79 7.59 7.68 -1.16% 0.52% 0% 862 0.0065 64.64 7.64 0% 0 0% 0 0% 0 0% 0%
20230925 7.77 7.79 7.71 7.77 -0.51% 0.52% 0% 260 0.002 18.73 7.73 0% 0 0% 0 0% 0 0% 0%
20230922 8.12 8.12 7.74 7.81 -0.26% 0.26% 0% 772 0.006 47.04 7.79 0% 0 0% 0 0% 0 0% 0%
20230921 8.04 8.04 7.73 7.83 -2.73% 0.38% 0% 1357 0.0105 78.97 7.8 0% 0 0% 0 0% 0 0% 0%
20230920 8.18 8.23 7.92 8.05 -1.11% -0.74% 0% 1202 0.0097 67.13 8.11 0% 0 0% 0 0% 0 0% 0%
20230919 8.01 8.16 7.97 8.14 -0.37% 0.74% 0% 1428 0.0115 73.87 8.08 0% 0 0% 0 0% 0 0% 0%
20230918 8.05 8.22 7.95 8.17 -1.33% 1.62% 0% 2144 0.0172 90.48 8.04 0% 0 0% 0 0% 0 0% 0%
20230915 16.53 16.79 16.35 16.55 -1.61% 0.06% 0% 822 0.0135 48.33 16.54 0% 0 0% 0 0% 0 0% 0%
20230914 16.77 16.9 16.69 16.82 0.06% 0.6% 0% 182 0.003 9.28 16.72 0% 0 0% 0 0% 0 0% 0%
20230913 17.11 17.31 16.64 16.81 -3.28% -0.3% 0% 695 0.0117 30.08 16.86 0% 0 0% 0 0% 0 0% 0%
20230912 17.1 17.4 17.05 17.38 0.23% 0.75% 0% 717 0.0123 32.18 17.25 0% 0 0% 0 0% 0 0% 0%
20230911 16.88 17.4 16.53 17.34 3.21% 1.17% 0% 1198 0.0205 53.47 17.14 0% 0 0% 0 0% 0 0% 0%
20230908 17 17 16.23 16.8 0.6% 0.36% 0% 638 0.0106 27.57 16.74 0% 0 0% 0 0% 0 0% 0%
20230907 17.04 17.18 16.45 16.7 -2.4% -0.3% 0% 1209 0.0202 52.96 16.75 0% 0 0% 0 0% 0 0% 0%
20230906 17.38 17.39 16.8 17.11 0.06% 0.71% 0% 1008 0.0171 47.21 16.99 0% 0 0% 0 0% 0 0% 0%
20230905 17.88 17.89 17.1 17.1 -4.47% -1.33% 0% 2229 0.0386 109.59 17.33 0% 0 0% 0 0% 0 0% 0%
20230904 18.43 18.58 17.7 17.9 2.58% -2.13% 0% 4922 0.09 286.86 18.29 0% 0 0% 0 0% 0 0% 0%
20230901 16.78 18.36 16.78 17.45 1.28% -1.58% 0% 3173 0.0562 208.57 17.73 0% 0 0% 0 0% 0 0% 0%
20230831 16.23 17.46 16.09 17.23 7.02% 1.35% 0% 4164 0.0707 314.83 17 0% 0 0% 0 0% 0 0% 0%
20230830 15.51 16.24 15.5 16.1 -0.31% 0.31% 0% 336 0.0053 32.56 16.05 0% 0 0% 0 0% 0 0% 0%
20230829 15.44 16.18 15.21 16.15 3.46% 2.87% 0% 835 0.0131 16.79 15.7 0% 0 0% 0 0% 0 0% 0%
20230828 16.01 16.36 15.43 15.61 1.23% -0.51% 0% 1412 0.0221 30.12 15.69 0% 0 0% 0 0% 0 0% 0%
20230825 15.82 15.82 15.39 15.42 -1.78% -0.77% 0% 384 0.0059 39.32 15.54 0% 0 0% 0 0% 0 0% 0%
20230824 15.43 15.88 15.43 15.7 0.51% -0.25% 0% 164 0.0025 16.5 15.74 0% 0 0% 0 0% 0 0% 0%
20230823 15.66 15.7 15.55 15.62 -0.19% -0.13% 0% 692 0.0108 67.91 15.64 0% 0 0% 0 0% 0 0% 0%
20230822 15.94 15.94 15.42 15.65 0.13% 0.32% 0% 441 0.0068 40.39 15.6 0% 0 0% 0 0% 0 0% 0%
20230821 17.27 17.29 15.4 15.63 -9.65% -2.01% 0% 3857 0.0615 358.05 15.95 0% 0 0% 0 0% 0 0% 0%
20230818 17.3 17.31 16.93 17.3 -0.06% 0.29% 0% 792 0.0136 115.37 17.25 0% 0 0% 0 0% 0 0% 0%
20230817 17.3 17.34 17.19 17.31 -0.23% 0.12% 0% 509 0.0088 64.58 17.29 0% 0 0% 0 0% 0 0% 0%
20230816 17.3 17.49 17.11 17.35 0.29% 0.17% 0% 573 0.0099 63.58 17.32 0% 0 0% 0 0% 0 0% 0%
20230815 17 17.37 17 17.3 2% 0.23% 0% 547 0.0094 57.43 17.26 0% 0 0% 0 0% 0 0% 0%
20230814 16.92 16.99 16.88 16.96 0.83% 0.06% 0% 600 0.0101 58.57 16.95 0% 0 0% 0 0% 0 0% 0%
20230811 16.59 16.85 16.59 16.82 0.54% 0.6% 0% 599 0.01 43.05 16.72 0% 0 0% 0 0% 0 0% 0%
20230810 16.99 17 16.52 16.73 -1.36% -0.06% 0% 620 0.0103 12.03 16.74 0% 0 0% 0 0% 0 0% 0%
20230809 17.01 17.3 16.75 16.96 -1.57% -0.35% 0% 1142 0.0194 20.72 17.02 0% 0 0% 0 0% 0 0% 0%
20230808 17.33 17.4 17.23 17.23 -1.32% -0.46% 0% 471 0.0081 15.5 17.31 0% 0 0% 0 0% 0 0% 0%
20230807 17.38 17.49 17.32 17.46 0.23% 0.4% 0% 496 0.0086 16.63 17.39 0% 0 0% 0 0% 0 0% 0%
20230804 17.53 17.59 17.18 17.42 -0.17% -0.23% 0% 1817 0.0317 61.33 17.46 0% 0 0% 0 0% 0 0% 0%
20230803 17 17.46 16.58 17.45 4.12% 2.05% 0% 1633 0.0279 56.2 17.1 0% 0 0% 0 0% 0 0% 0%
20230802 16.86 16.86 16.51 16.76 -0.53% 0.3% 0% 1052 0.0175 36.38 16.71 0% 0 0% 0 0% 0 0% 0%
20230801 16.78 17.25 16.68 16.85 -1.06% -0.18% 0% 1089 0.0183 36.28 16.88 0% 0 0% 0 0% 0 0% 0%
20230731 16.9 17.59 16.9 17.03 2.59% -1.22% 0% 4027 0.0694 131.64 17.24 0% 0 0% 0 0% 0 0% 0%
20230728 16.79 16.8 16.55 16.6 -0.95% -0.12% 0% 2697 0.0448 84.55 16.62 0% 0 0% 0 0% 0 0% 0%
20230727 16.01 17.18 16.01 16.76 3.2% -0.42% 0% 6097 0.1025 161.11 16.83 0% 0 0% 0 0% 0 0% 0%
20230726 15.41 17.07 15.41 16.24 6.56% -2.7% 0% 10906 0.182 299.39 16.69 0% 0 0% 0 0% 0 0% 0%
20230725 15.21 15.29 15.12 15.24 0.93% 0.07% 0% 377 0.0057 12.47 15.23 0% 0 0% 0 0% 0 0% 0%
20230724 15.13 15.35 15.07 15.1 -1.63% -0.33% 0% 550 0.0083 17.66 15.15 0% 0 0% 0 0% 0 0% 0%
20230721 15.33 15.37 15.13 15.35 0.13% 0.92% 0% 760 0.0115 23.14 15.21 0% 0 0% 0 0% 0 0% 0%
20230720 15.04 15.5 15.04 15.33 0.86% -0.13% 0% 737 0.0113 22.69 15.35 0% 0 0% 0 0% 0 0% 0%
20230719 15.26 15.34 15.1 15.2 0.4% -0.13% 0% 2689 0.0409 80.79 15.22 0% 0 0% 0 0% 0 0% 0%
20230718 15.25 15.69 15.13 15.14 -3.87% -1.24% 0% 2678 0.041 77.24 15.33 0% 0 0% 0 0% 0 0% 0%
20230717 16.01 16.57 15.56 15.75 -4.14% -0.06% 0% 4507 0.071 139.47 15.76 0% 0 0% 0 0% 0 0% 0%
20230714 15.76 17.06 15.5 16.43 5.73% 0.12% 0% 9174 0.1505 341.97 16.41 0% 0 0% 0 0% 0 0% 0%
20230713 14.86 15.64 14.86 15.54 3.81% 0.97% 0% 4817 0.0741 244.49 15.39 0% 0 0% 0 0% 0 0% 0%
20230712 14.7 15.09 14.7 14.97 0.13% -0.07% 0% 2125 0.0318 23.33 14.98 0% 0 0% 0 0% 0 0% 0%
20230711 14.85 15.09 14.66 14.95 0.13% 0.54% 0% 1277 0.0189 86.27 14.87 0% 0 0% 0 0% 0 0% 0%
20230710 14.65 15.15 14.65 14.93 2.47% -0.33% 0% 2363 0.0353 22.85 14.98 0% 0 0% 0 0% 0 0% 0%
20230707 14.59 14.64 14.42 14.57 -0.82% 0.62% 0% 876 0.0126 8.24 14.48 0% 0 0% 0 0% 0 0% 0%
20230706 14.8 14.8 14.52 14.69 -1.34% 0.34% 0% 1361 0.0199 123.64 14.64 0% 0 0% 0 0% 0 0% 0%
20230705 14.44 15.17 14.27 14.89 3.98% 1.15% 0% 4415 0.0649 42.19 14.72 0% 0 0% 0 0% 0 0% 0%
20230704 14.08 14.47 14.08 14.32 0.56% -0.28% 0% 1344 0.0193 233.54 14.36 0% 0 0% 0 0% 0 0% 0%
20230703 14.44 14.44 14.02 14.24 -0.56% 0.56% 0% 207 0.0029 44.64 14.16 0% 0 0% 0 0% 0 0% 0%
20230630 14.01 14.38 14.01 14.32 0.28% 0.28% 0% 1010 0.0144 218.21 14.28 0% 0 0% 0 0% 0 0% 0%
20230629 13.63 14.42 13.63 14.28 3.4% 0.78% 0% 1389 0.0196 347.4 14.17 0% 0 0% 0 0% 0 0% 0%
20230628 13.78 13.81 13.76 13.81 -0.07% 0.22% 0% 139 0.0019 43.49 13.78 0% 0 0% 0 0% 0 0% 0%
20230627 13.76 13.84 13.76 13.82 -0.43% 0.8% 0% 45 0.0006 13.14 13.71 0% 0 0% 0 0% 0 0% 0%
20230626 13.73 13.91 13.73 13.88 -0.22% 1.17% 0% 114 0.0015 29.71 13.72 0% 0 0% 0 0% 0 0% 0%
20230621 13.65 13.92 13.58 13.91 2.88% 0.87% 0% 305 0.0042 78.33 13.79 0% 0 0% 0 0% 0 0% 0%
20230620 13.62 13.63 13.52 13.52 -1.1% -0.15% 0% 155 0.002 39.22 13.54 0% 0 0% 0 0% 0 0% 0%
20230619 13.62 13.72 13.61 13.67 -1.09% 0.15% 0% 472 0.0064 109.53 13.65 0% 0 0% 0 0% 0 0% 0%
20230616 13.94 13.94 13.77 13.82 -0.86% 0.44% 0% 115 0.0015 26.98 13.76 0% 0 0% 0 0% 0 0% 0%
20230615 13.99 14 13.82 13.94 0.87% 0.22% 0% 320 0.0044 70.89 13.91 0% 0 0% 0 0% 0 0% 0%
20230614 13.69 13.98 13.69 13.82 0.07% 0% 0% 292 0.004 64.21 13.82 0% 0 0% 0 0% 0 0% 0%
20230613 14.36 14.45 14.28 14.31 0.14% -0.42% 0% 429 0.0061 98.81 14.37 0% 0 0% 0 0% 0 0% 0%
20230612 14.23 14.36 14.22 14.29 0.49% 0% 0% 216 0.003 46.86 14.29 0% 0 0% 0 0% 0 0% 0%
20230609 14.17 14.28 14.17 14.22 0.28% -0.14% 0% 108 0.0015 21.68 14.24 0% 0 0% 0 0% 0 0% 0%
20230608 14.14 14.3 14.14 14.18 -0.28% -0.14% 0% 226 0.0032 43.16 14.2 0% 0 0% 0 0% 0 0% 0%
20230607 14.3 14.31 14.16 14.22 -0.63% -0.49% 0% 161 0.0023 27.85 14.29 0% 0 0% 0 0% 0 0% 0%
20230606 14.12 14.37 14.12 14.31 0.49% 0.28% 0% 665 0.0094 84.31 14.27 0% 0 0% 0 0% 0 0% 0%
20230605 14.15 14.38 14.12 14.24 -0.97% -0.63% 0% 199 0.0028 23.58 14.33 0% 0 0% 0 0% 0 0% 0%
20230602 14.03 14.38 14.03 14.38 1.63% 1.48% 0% 480 0.0068 51.2 14.17 0% 0 0% 0 0% 0 0% 0%
20230601 14.06 14.17 14.04 14.15 0.07% 0.5% 0% 323 0.0045 3.2 14.08 0% 0 0% 0 0% 0 0% 0%
20230531 14.03 14.21 14.03 14.14 0.21% 0.28% 0% 233 0.0032 2.26 14.1 0% 0 0% 0 0% 0 0% 0%
20230530 14.11 14.18 14.08 14.11 -0.98% -0.07% 0% 567 0.008 60.16 14.12 0% 0 0% 0 0% 0 0% 0%
20230529 14.31 14.39 14.2 14.25 -0.35% -0.42% 0% 572 0.0081 62.65 14.31 0% 0 0% 0 0% 0 0% 0%
20230526 14.2 14.3 14.18 14.3 0.21% 0.35% 0% 655 0.0093 72.88 14.25 0% 0 0% 0 0% 0 0% 0%
20230525 14.19 14.27 14.11 14.27 -0.9% 0.49% 0% 836 0.0118 82.84 14.2 0% 0 0% 0 0% 0 0% 0%
20230524 13.99 14.4 13.99 14.4 2.13% 0.77% 0% 2044 0.0292 201.45 14.29 0% 0 0% 0 0% 0 0% 0%
20230523 14.16 14.17 13.96 14.1 0% 0.14% 0% 1024 0.0144 95.09 14.08 0% 0 0% 0 0% 0 0% 0%
20230522 13.79 14.23 13.72 14.1 2.77% 0.43% 0% 1154 0.0161 85.16 14.04 0% 0 0% 0 0% 0 0% 0%
20230519 13.62 13.78 13.62 13.72 0.07% 0% 0% 229 0.0031 14.07 13.72 0% 0 0% 0 0% 0 0% 0%
20230518 13.77 13.77 13.69 13.71 -0.07% -0.22% 0% 326 0.0044 20.15 13.74 0% 0 0% 0 0% 0 0% 0%
20230517 13.74 13.85 13.66 13.72 -0.07% 0% 0% 172 0.0023 10.58 13.72 0% 0 0% 0 0% 0 0% 0%
20230516 13.62 13.73 13.62 13.73 -0.07% 0.37% 0% 250 0.0034 15.65 13.68 0% 0 0% 0 0% 0 0% 0%
20230515 13.69 13.76 13.69 13.74 0.37% 0.29% 0% 474 0.0064 29.9 13.7 0% 0 0% 0 0% 0 0% 0%
20230510 13.78 13.87 13.48 13.51 -2.81% -0.52% 0% 1766 0.0239 22.17 13.58 0% 0 0% 0 0% 0 0% 0%
20230509 14.17 14.21 13.87 13.9 -1.7% -1.28% 0% 886 0.0124 65.18 14.08 0% 0 0% 0 0% 0 0% 0%
20230508 14.54 14.55 13.78 14.14 -2.15% 0.57% 0% 2343 0.0329 187.36 14.06 0% 0 0% 0 0% 0 0% 0%
20230505 14.18 14.52 13.78 14.45 1.9% 0.77% 0% 3599 0.0515 370.89 14.34 0% 0 0% 0 0% 0 0% 0%
20230504 13.4 14.36 13.39 14.18 6.14% 0.85% 0% 3448 0.0484 563.36 14.06 0% 0 0% 0 0% 0 0% 0%
20230428 13.31 13.38 13.31 13.36 0% 0% 0% 225 0.003 78.54 13.36 0% 0 0% 0 0% 0 0% 0%
20230427 13.48 13.48 13.25 13.36 0.23% 0.15% 0% 352 0.0046 133.16 13.34 0% 0 0% 0 0% 0 0% 0%
20230426 13.37 13.42 13.19 13.33 0.68% -0.22% 0% 264 0.0035 113.79 13.36 0% 0 0% 0 0% 0 0% 0%
20230425 13.31 13.34 13.12 13.24 -0.45% 0.61% 0% 237 0.0031 105.61 13.16 0% 0 0% 0 0% 0 0% 0%
20230424 13.2 13.54 13.2 13.3 1.29% -0.6% 0% 552 0.0073 246.14 13.38 0% 0 0% 0 0% 0 0% 0%
20230421 13.08 13.28 13.06 13.13 -0.3% 0.15% 0% 184 0.0024 88.81 13.11 0% 0 0% 0 0% 0 0% 0%
20230420 13.2 13.2 13.03 13.17 -0.9% 0.23% 0% 150 0.0019 69.3 13.14 0% 0 0% 0 0% 0 0% 0%
20230419 13.28 13.36 13.23 13.29 -0.52% -0.23% 0% 97 0.0012 33.96 13.32 0% 0 0% 0 0% 0 0% 0%
20230418 13.24 13.4 13.24 13.36 0.15% 0.15% 0% 106 0.0014 34.02 13.34 0% 0 0% 0 0% 0 0% 0%
20230417 13.19 13.59 13.19 13.34 0.45% 0.15% 0% 72 0.0009 20.58 13.32 0% 0 0% 0 0% 0 0% 0%
20230414 13.1 13.29 13.1 13.28 0.84% 0.3% 0% 176 0.0023 50.05 13.24 0% 0 0% 0 0% 0 0% 0%
20230413 13.1 13.21 13.08 13.17 0.38% 0.23% 0% 145 0.0019 36.09 13.14 0% 0 0% 0 0% 0 0% 0%
20230412 13.04 13.15 13.04 13.12 -0.15% -0.08% 0% 141 0.0018 31.63 13.13 0% 0 0% 0 0% 0 0% 0%
20230411 13.07 13.14 13.03 13.14 0.31% 0.54% 0% 215 0.0028 46.82 13.07 0% 0 0% 0 0% 0 0% 0%
20230410 13.15 13.15 13.04 13.1 -0.23% 0.31% 0% 341 0.0044 67.97 13.06 0% 0 0% 0 0% 0 0% 0%
20230407 13.07 13.14 13.07 13.13 0.31% 0.46% 0% 186 0.0024 33.61 13.07 0% 0 0% 0 0% 0 0% 0%
20230406 13.17 13.17 13.05 13.09 -1.36% -0.15% 0% 729 0.0095 124.4 13.11 0% 0 0% 0 0% 0 0% 0%
20230404 13.27 13.36 13.18 13.27 -0.3% 0.3% 0% 533 0.007 92.13 13.23 0% 0 0% 0 0% 0 0% 0%
20230403 13.3 13.38 13.22 13.31 0% 0.23% 0% 315 0.0041 57.35 13.28 0% 0 0% 0 0% 0 0% 0%
20230331 13.41 13.41 13.24 13.31 -0.6% -0.15% 0% 269 0.0035 50.75 13.33 0% 0 0% 0 0% 0 0% 0%
20230330 13.7 13.7 13.2 13.39 -1.18% 0.07% 0% 713 0.0095 131.96 13.38 0% 0 0% 0 0% 0 0% 0%
20230329 13.62 13.62 13.49 13.55 -0.44% 0% 0% 452 0.0061 90.87 13.55 0% 0 0% 0 0% 0 0% 0%
20230328 13.6 13.68 13.53 13.61 -0.51% 0.15% 0% 362 0.0049 76.22 13.59 0% 0 0% 0 0% 0 0% 0%
20230327 13.72 13.85 13.5 13.68 -0.51% 0.29% 0% 575 0.0078 124.99 13.64 0% 0 0% 0 0% 0 0% 0%
20230324 13.7 13.91 13.6 13.75 0.73% 0.15% 0% 590 0.0081 141.77 13.73 0% 0 0% 0 0% 0 0% 0%
20230323 13.67 13.72 13.56 13.65 -0.58% 0.15% 0% 263 0.0035 3.54 13.63 0% 0 0% 0 0% 0 0% 0%
20230322 13.76 13.76 13.61 13.73 0.44% 0.44% 0% 684 0.0093 201.43 13.67 0% 0 0% 0 0% 0 0% 0%
20230321 13.54 13.75 13.54 13.67 0.15% 0.22% 0% 217 0.0029 70.6 13.64 0% 0 0% 0 0% 0 0% 0%
20230320 13.78 13.78 13.52 13.65 0.07% 0.29% 0% 100 0.0013 26.3 13.61 0% 0 0% 0 0% 0 0% 0%
20230317 13.51 13.7 13.51 13.64 0.07% 0.29% 0% 427 0.0058 100.47 13.6 0% 0 0% 0 0% 0 0% 0%
20230316 13.7 13.7 13.53 13.63 -0.51% 0.15% 0% 269 0.0036 60.47 13.61 0% 0 0% 0 0% 0 0% 0%
20230315 13.87 13.88 13.7 13.7 -0.07% -0.51% 0% 194 0.0026 43.07 13.77 0% 0 0% 0 0% 0 0% 0%
20230314 13.95 13.95 13.63 13.71 -1.22% -0.07% 0% 204 0.0027 45.21 13.72 0% 0 0% 0 0% 0 0% 0%
20230313 13.86 13.88 13.69 13.88 0.22% 0.87% 0% 221 0.003 49.98 13.76 0% 0 0% 0 0% 0 0% 0%
20230310 13.91 14.11 13.8 13.85 -0.86% -0.29% 0% 329 0.0045 73.72 13.89 0% 0 0% 0 0% 0 0% 0%
20230309 13.98 14.07 13.91 13.97 0% 0.22% 0% 191 0.0026 41.74 13.94 0% 0 0% 0 0% 0 0% 0%
20230308 14.14 14.15 13.96 13.97 -0.14% -0.14% 0% 316 0.0044 66.39 13.99 0% 0 0% 0 0% 0 0% 0%
20230307 14.17 14.17 13.93 13.99 -0.71% -0.07% 0% 795 0.0111 166.98 14 0% 0 0% 0 0% 0 0% 0%
20230306 14.25 14.25 14 14.09 -0.28% 0.07% 0% 709 0.0099 161.4 14.08 0% 0 0% 0 0% 0 0% 0%
20230303 14.28 14.28 14.05 14.13 -0.49% 0.07% 0% 596 0.0084 135.71 14.12 0% 0 0% 0 0% 0 0% 0%
20230302 14.27 14.36 14.12 14.2 0% 0% 0% 373 0.0052 86.29 14.2 0% 0 0% 0 0% 0 0% 0%
20230301 14.13 14.26 14.13 14.2 -0.14% 0.14% 0% 185 0.0026 41.39 14.18 0% 0 0% 0 0% 0 0% 0%
20230228 14.27 14.28 14.13 14.22 0.35% 0.14% 0% 249 0.0035 53.16 14.2 0% 0 0% 0 0% 0 0% 0%
20230227 14.23 14.29 14.08 14.17 -0.7% 0.28% 0% 248 0.0035 45.24 14.13 0% 0 0% 0 0% 0 0% 0%
20230224 14.27 14.28 14.09 14.27 -0.35% 0.35% 0% 380 0.0054 63.18 14.22 0% 0 0% 0 0% 0 0% 0%
20230223 14.39 14.43 14.24 14.32 -0.49% 0% 0% 495 0.007 81.63 14.32 0% 0 0% 0 0% 0 0% 0%
20230222 14.46 14.46 14.26 14.39 0.14% 0.07% 0% 300 0.0043 50.61 14.38 0% 0 0% 0 0% 0 0% 0%
20230221 14.38 14.44 14.25 14.37 0.42% 0% 0% 306 0.0043 47.9 14.37 0% 0 0% 0 0% 0 0% 0%
20230220 14.11 14.38 14.04 14.31 0.99% 0.42% 0% 640 0.0091 102.15 14.25 0% 0 0% 0 0% 0 0% 0%
20230217 14.27 14.47 14.05 14.17 -1.12% -0.28% 0% 453 0.0064 77.72 14.21 0% 0 0% 0 0% 0 0% 0%
20230216 14.5 14.5 14.25 14.33 -0.9% -0.07% 0% 538 0.0077 89.06 14.34 0% 0 0% 0 0% 0 0% 0%
20230215 14.35 14.56 14.35 14.46 -0.07% 0.14% 0% 376 0.0054 51.9 14.44 0% 0 0% 0 0% 0 0% 0%
20230214 14.49 14.5 14.3 14.47 0.49% 0.28% 0% 1023 0.0147 124 14.43 0% 0 0% 0 0% 0 0% 0%
20230213 14.44 14.47 14.33 14.4 0.21% 0% 0% 823 0.0118 85.97 14.4 0% 0 0% 0 0% 0 0% 0%
20230210 14.25 14.48 14.19 14.37 0.84% 0.49% 0% 437 0.0062 47.38 14.3 0% 0 0% 0 0% 0 0% 0%
20230209 14.11 14.31 14.11 14.25 0.35% 0.21% 0% 401 0.0057 41.31 14.22 0% 0 0% 0 0% 0 0% 0%
20230208 14.15 14.27 14.12 14.2 0.07% 0.14% 0% 655 0.0092 67.95 14.18 0% 0 0% 0 0% 0 0% 0%
20230207 14.27 14.27 14.09 14.19 0.64% 0.14% 0% 375 0.0053 40.12 14.17 0% 0 0% 0 0% 0 0% 0%
20230206 14.27 14.27 14.06 14.1 -0.91% -0.28% 0% 259 0.0036 26.76 14.14 0% 0 0% 0 0% 0 0% 0%
20230203 14 14.42 13.92 14.23 -0.07% 0.71% 0% 742 0.0104 75.49 14.13 0% 0 0% 0 0% 0 0% 0%
20230202 14.4 14.5 14.2 14.24 -2% -0.42% 0% 1709 0.0244 173.63 14.3 0% 0 0% 0 0% 0 0% 0%
20230201 14.51 14.77 14.41 14.53 0.83% 0% 0% 1200 0.0174 143 14.53 0% 0 0% 0 0% 0 0% 0%
20230131 13.79 14.5 13.66 14.41 4.5% 1.19% 0% 2011 0.0286 278.75 14.24 0% 0 0% 0 0% 0 0% 0%
20230130 13.86 13.86 13.73 13.79 0.15% 0% 0% 347 0.0047 65.86 13.79 0% 0 0% 0 0% 0 0% 0%
20230120 13.77 13.77 13.66 13.77 0.51% 0.29% 0% 951 0.013 192.86 13.73 0% 0 0% 0 0% 0 0% 0%
20230119 13.74 13.74 13.63 13.7 0% 0.22% 0% 283 0.0038 3.53 13.67 0% 0 0% 0 0% 0 0% 0%
20230118 13.74 13.87 13.62 13.7 0.22% 0% 0% 439 0.006 106.31 13.7 0% 0 0% 0 0% 0 0% 0%
20230117 13.68 13.77 13.54 13.67 0.51% -0.07% 0% 570 0.0077 141.33 13.68 0% 0 0% 0 0% 0 0% 0%
20230116 13.67 13.67 13.5 13.6 0.52% 0.29% 0% 551 0.0074 149.65 13.56 0% 0 0% 0 0% 0 0% 0%
20230113 13.32 13.61 13.16 13.53 1.65% 0.82% 0% 1037 0.0139 308.91 13.42 0% 0 0% 0 0% 0 0% 0%
20230112 13.16 13.35 13.14 13.31 1.45% 0.45% 0% 486 0.0064 191.53 13.25 0% 0 0% 0 0% 0 0% 0%
20230111 13.06 13.13 13.06 13.12 -0.23% 0.08% 0% 83 0.001 36.3 13.11 0% 0 0% 0 0% 0 0% 0%
20230110 13.02 13.17 13.02 13.15 0.15% 0.54% 0% 184 0.0024 78.72 13.08 0% 0 0% 0 0% 0 0% 0%
20230109 13.05 13.16 13.05 13.13 0% -0.08% 0% 134 0.0017 53.97 13.14 0% 0 0% 0 0% 0 0% 0%
20230106 13.15 13.15 13.08 13.13 0.08% 0.15% 0% 197 0.0025 65.27 13.11 0% 0 0% 0 0% 0 0% 0%
20230105 13.12 13.13 13.07 13.12 0% 0.08% 0% 298 0.0039 90.72 13.11 0% 0 0% 0 0% 0 0% 0%
20230104 13.18 13.18 13.05 13.12 0.31% 0.08% 0% 294 0.0038 86.74 13.11 0% 0 0% 0 0% 0 0% 0%
20230103 13.01 13.08 12.99 13.08 0.54% 0.15% 0% 215 0.0028 58.16 13.06 0% 0 0% 0 0% 0 0% 0%
20221230 13.01 13.01 12.97 13.01 0.15% 0.23% 0% 225 0.0029 2.27 12.98 0% 0 0% 0 0% 0 0% 0%
20221229 13 13.04 12.98 12.99 -0.38% 0.08% 0% 135 0.0017 29.24 12.98 0% 0 0% 0 0% 0 0% 0%
20221228 13.07 13.07 12.99 13.04 -0.31% 0.08% 0% 79 0.001 15.87 13.03 0% 0 0% 0 0% 0 0% 0%
20221227 13.02 13.1 12.96 13.08 0.23% 0.54% 0% 269 0.0034 50.49 13.01 0% 0 0% 0 0% 0 0% 0%
20221226 13 13.13 12.9 13.05 0.08% 0.46% 0% 269 0.0034 50.58 12.99 0% 0 0% 0 0% 0 0% 0%
20221223 13.2 13.2 12.96 13.04 -1.36% -0.08% 0% 642 0.0083 113.23 13.05 0% 0 0% 0 0% 0 0% 0%
20221222 13.43 13.54 13.2 13.22 -1.56% -0.6% 0% 549 0.0072 98.89 13.3 0% 0 0% 0 0% 0 0% 0%
20221221 13.5 13.85 13.43 13.43 -0.96% -0.59% 0% 350 0.0047 63.13 13.51 0% 0 0% 0 0% 0 0% 0%
20221220 13.74 13.74 13.5 13.56 -1.31% 0% 0% 625 0.0084 105.46 13.56 0% 0 0% 0 0% 0 0% 0%
20221219 14.08 14.08 13.72 13.74 -2.83% -1.22% 0% 660 0.0091 119.39 13.91 0% 0 0% 0 0% 0 0% 0%
20221216 14.09 14.14 14.02 14.14 -0.14% 0.57% 0% 385 0.0054 72.11 14.06 0% 0 0% 0 0% 0 0% 0%
20221215 14.2 14.2 14.11 14.16 -0.28% 0.21% 0% 479 0.0067 92.59 14.13 0% 0 0% 0 0% 0 0% 0%
20221214 14.16 14.35 14.16 14.2 -0.28% -0.07% 0% 343 0.0048 3.03 14.21 0% 0 0% 0 0% 0 0% 0%
20221213 14.12 14.25 14.12 14.24 0.42% 0.42% 0% 197 0.0027 37.5 14.18 0% 0 0% 0 0% 0 0% 0%
20221212 14.4 14.4 14.17 14.18 -1.6% -0.28% 0% 516 0.0073 100.69 14.22 0% 0 0% 0 0% 0 0% 0%
20221209 14.4 14.48 14.33 14.41 0% 0.21% 0% 772 0.011 157.49 14.38 0% 0 0% 0 0% 0 0% 0%
20221208 14.56 14.56 14.41 14.41 -1.03% -0.48% 0% 603 0.0087 138.33 14.48 0% 0 0% 0 0% 0 0% 0%
20221207 14.55 14.7 14.55 14.56 -0.48% -0.27% 0% 650 0.0094 162.79 14.6 0% 0 0% 0 0% 0 0% 0%
20221206 14.64 14.68 14.62 14.63 -0.27% 0.07% 0% 326 0.0047 82.17 14.62 0% 0 0% 0 0% 0 0% 0%
20221205 14.82 14.93 14.5 14.67 -0.54% -0.2% 0% 419 0.0061 106.49 14.7 0% 0 0% 0 0% 0 0% 0%
20221202 14.73 14.82 14.73 14.75 -0.07% 0.27% 0% 203 0.0029 48.23 14.71 0% 0 0% 0 0% 0 0% 0%
20221201 14.64 14.86 14.63 14.76 0.96% -0.07% 0% 419 0.0061 98.11 14.77 0% 0 0% 0 0% 0 0% 0%
20221130 14.56 14.75 14.56 14.62 0.07% -0.61% 0% 238 0.0035 56.32 14.71 0% 0 0% 0 0% 0 0% 0%
20221129 14.53 14.71 14.53 14.61 0.55% -0.07% 0% 208 0.003 45.84 14.62 0% 0 0% 0 0% 0 0% 0%
20221128 14.51 14.53 14.44 14.53 -1.02% 0.28% 0% 334 0.0048 68.04 14.49 0% 0 0% 0 0% 0 0% 0%
20221125 14.71 14.71 14.65 14.68 -0.27% 0% 0% 274 0.004 54.86 14.68 0% 0 0% 0 0% 0 0% 0%
20221124 14.78 14.79 14.69 14.72 -0.47% -0.2% 0% 190 0.0028 35.1 14.75 0% 0 0% 0 0% 0 0% 0%
20221123 14.76 14.79 14.65 14.79 -0.14% 0.54% 0% 621 0.0091 112.02 14.71 0% 0 0% 0 0% 0 0% 0%
20221122 14.91 14.91 14.81 14.81 -0.4% -0.4% 0% 266 0.0039 49.25 14.87 0% 0 0% 0 0% 0 0% 0%
20221121 14.98 14.99 14.85 14.87 0.54% -0.2% 0% 583 0.0086 109.33 14.9 0% 0 0% 0 0% 0 0% 0%
20221118 14.97 14.97 14.77 14.79 -0.27% -0.27% 0% 329 0.0048 63.86 14.83 0% 0 0% 0 0% 0 0% 0%
20221117 14.74 14.83 14.69 14.83 0.2% 0.61% 0% 474 0.0069 85.95 14.74 0% 0 0% 0 0% 0 0% 0%
20221116 14.75 14.88 14.75 14.8 -0.27% 0.14% 0% 455 0.0067 84.49 14.78 0% 0 0% 0 0% 0 0% 0%
20221115 14.63 14.84 14.61 14.84 0.41% 0.68% 0% 557 0.0082 89.89 14.74 0% 0 0% 0 0% 0 0% 0%
20221114 14.91 15 14.75 14.78 -0.07% -0.27% 0% 460 0.0068 58.53 14.82 0% 0 0% 0 0% 0 0% 0%
20221111 14.94 14.94 14.77 14.79 0.14% -0.14% 0% 656 0.0097 76.2 14.81 0% 0 0% 0 0% 0 0% 0%
20221110 14.66 14.84 14.66 14.77 -0.14% 0.07% 0% 319 0.0047 33.8 14.76 0% 0 0% 0 0% 0 0% 0%
20221109 14.7 14.8 14.7 14.79 -0.07% 0.48% 0% 437 0.0064 42.75 14.72 0% 0 0% 0 0% 0 0% 0%
20221108 14.7 14.9 14.7 14.8 -0.13% 0.2% 0% 266 0.0039 23.28 14.77 0% 0 0% 0 0% 0 0% 0%
20221107 14.78 14.94 14.72 14.82 0% 0% 0% 356 0.0052 30.96 14.82 0% 0 0% 0 0% 0 0% 0%
20221104 14.6 14.9 14.55 14.82 1.51% 0.47% 0% 623 0.0091 53.1 14.75 0% 0 0% 0 0% 0 0% 0%
20221103 14.43 14.68 14.4 14.6 -0.21% 0.14% 0% 412 0.006 36.75 14.58 0% 0 0% 0 0% 0 0% 0%
20221102 14.88 14.88 14.5 14.63 -0.68% 0.55% 0% 1175 0.017 104.22 14.55 0% 0 0% 0 0% 0 0% 0%
20221101 14.24 15.18 14.13 14.73 5.59% -0.61% 0% 2235 0.0331 213.44 14.82 0% 0 0% 0 0% 0 0% 0%
20221031 14.44 14.44 13.94 13.95 -3.46% -1.34% 0% 1295 0.0183 129.16 14.14 0% 0 0% 0 0% 0 0% 0%
20221028 14.81 15 14.41 14.45 -3.02% -1.23% 0% 1485 0.0217 161.59 14.63 0% 0 0% 0 0% 0 0% 0%
20221027 15.11 15.11 14.9 14.9 -1.26% -0.4% 0% 873 0.013 105.91 14.96 0% 0 0% 0 0% 0 0% 0%
20221026 15.05 15.2 15 15.09 -0.33% 0.4% 0% 1411 0.0212 181.65 15.03 0% 0 0% 0 0% 0 0% 0%
20221025 15.02 15.27 15 15.14 -0.85% 0.26% 0% 313 0.0047 47.95 15.1 0% 0 0% 0 0% 0 0% 0%
20221024 15.44 15.45 15.11 15.27 -1.1% 0.2% 0% 666 0.0101 102.88 15.24 0% 0 0% 0 0% 0 0% 0%
20221021 15.49 15.49 15.33 15.44 0.06% 0.52% 0% 143 0.0021 19.56 15.36 0% 0 0% 0 0% 0 0% 0%
20221020 15.37 15.45 15.28 15.43 0% 0.13% 0% 342 0.0052 43.48 15.41 0% 0 0% 0 0% 0 0% 0%
20221019 15.39 15.48 15.39 15.43 -0.26% -0.06% 0% 584 0.009 68.13 15.44 0% 0 0% 0 0% 0 0% 0%
20221018 15.46 15.61 15.37 15.47 0.06% 0.06% 0% 1280 0.0197 128.41 15.46 0% 0 0% 0 0% 0 0% 0%
20221017 15.57 15.58 15.3 15.46 0.78% -0.19% 0% 707 0.0109 60.92 15.49 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