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. 836395
    4. 返回上一页 刷新
股票代码（例：bj836395）       235条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 5.65 5.83 5.65 5.76 0.17% 1.41% 0% 955 0.0054 97.47 5.68 0% 0 0% 0 0% 0 0% 0%
20230927 5.71 5.77 5.7 5.75 0.88% 0.7% 0% 474 0.0027 44.22 5.71 0% 0 0% 0 0% 0 0% 0%
20230926 5.71 5.76 5.7 5.7 -1.55% -0.35% 0% 389 0.0022 32.71 5.72 0% 0 0% 0 0% 0 0% 0%
20230925 6 6 5.75 5.79 -0.69% 0.17% 0% 885 0.0051 68.75 5.78 0% 0 0% 0 0% 0 0% 0%
20230922 5.89 5.89 5.77 5.83 0.69% 0.34% 0% 1346 0.0078 91.92 5.81 0% 0 0% 0 0% 0 0% 0%
20230921 5.95 5.95 5.78 5.79 -1.36% -0.52% 0% 759 0.0044 46.42 5.82 0% 0 0% 0 0% 0 0% 0%
20230920 5.93 6 5.86 5.87 -2.17% -0.51% 0% 1039 0.0061 50.43 5.9 0% 0 0% 0 0% 0 0% 0%
20230919 6.03 6.03 5.9 6 -0.33% 1.01% 0% 483 0.0028 19.46 5.94 0% 0 0% 0 0% 0 0% 0%
20230918 5.93 6.02 5.93 6.02 -0.17% 1.18% 0% 900 0.0053 30.74 5.95 0% 0 0% 0 0% 0 0% 0%
20230915 6.06 6.06 5.94 6.03 0% 0.17% 0% 769 0.0046 21.01 6.02 0% 0 0% 0 0% 0 0% 0%
20230914 6.07 6.08 5.93 6.03 -0.66% 0.67% 0% 1824 0.0109 49.27 5.99 0% 0 0% 0 0% 0 0% 0%
20230913 6.11 6.11 6 6.07 -0.65% 0.83% 0% 1335 0.008 36.78 6.02 0% 0 0% 0 0% 0 0% 0%
20230912 6.2 6.2 6.1 6.11 -0.81% -0.65% 0% 1395 0.0085 38.3 6.15 0% 0 0% 0 0% 0 0% 0%
20230911 6.1 6.21 6.08 6.16 -1.44% 0.33% 0% 2240 0.0137 63.36 6.14 0% 0 0% 0 0% 0 0% 0%
20230908 6.3 6.31 6.05 6.25 -1.42% 1.79% 0% 2818 0.0172 82.43 6.14 0% 0 0% 0 0% 0 0% 0%
20230907 6.51 6.66 6.31 6.49 0.78% -0.15% 0% 4535 0.0294 153.25 6.5 0% 0 0% 0 0% 0 0% 0%
20230906 6.51 6.7 6.44 6.44 -4.31% -0.77% 0% 4300 0.0279 169.59 6.49 0% 0 0% 0 0% 0 0% 0%
20230905 6.9 6.9 6.52 6.73 0.6% -0.15% 0% 4148 0.0279 199.97 6.74 0% 0 0% 0 0% 0 0% 0%
20230904 6.21 7.18 6.21 6.69 9.14% -0.3% 0% 6406 0.0429 392.95 6.71 0% 0 0% 0 0% 0 0% 0%
20230901 5.99 6.15 5.99 6.13 0.33% 0.16% 0% 421 0.0025 38.55 6.12 0% 0 0% 0 0% 0 0% 0%
20230831 6.12 6.12 6.05 6.11 -0.49% 0.16% 0% 105 0.0006 9.89 6.1 0% 0 0% 0 0% 0 0% 0%
20230830 6.04 6.15 6.04 6.14 2.16% 0.49% 0% 2149 0.0131 219.52 6.11 0% 0 0% 0 0% 0 0% 0%
20230829 5.93 6.01 5.93 6.01 0.17% 0.67% 0% 457 0.0027 3.97 5.97 0% 0 0% 0 0% 0 0% 0%
20230828 6.12 6.18 5.91 6 -0.5% 0.84% 0% 1024 0.006 9.73 5.95 0% 0 0% 0 0% 0 0% 0%
20230825 6.1 6.1 5.9 6.03 -0.17% 1.86% 0% 119 0.0007 15.62 5.92 0% 0 0% 0 0% 0 0% 0%
20230824 5.98 6.06 5.9 6.04 1.17% 1.34% 0% 680 0.004 79.28 5.96 0% 0 0% 0 0% 0 0% 0%
20230823 6.03 6.03 5.96 5.97 -1.81% -0.5% 0% 662 0.0039 82.1 6 0% 0 0% 0 0% 0 0% 0%
20230822 6.08 6.1 6.02 6.08 0% 0.5% 0% 245 0.0014 29.33 6.05 0% 0 0% 0 0% 0 0% 0%
20230821 6.18 6.18 6.08 6.08 -2.41% -0.16% 0% 501 0.003 59.67 6.09 0% 0 0% 0 0% 0 0% 0%
20230818 6.2 6.23 6.09 6.23 0.48% 1.8% 0% 470 0.0028 60.75 6.12 0% 0 0% 0 0% 0 0% 0%
20230817 6.19 6.2 6.07 6.2 0.16% 1.47% 0% 951 0.0058 109.17 6.11 0% 0 0% 0 0% 0 0% 0%
20230816 6.28 6.28 6.19 6.19 -1.28% -0.32% 0% 718 0.0044 86.32 6.21 0% 0 0% 0 0% 0 0% 0%
20230815 6.33 6.33 6.2 6.27 -0.16% 0.64% 0% 351 0.0021 39.13 6.23 0% 0 0% 0 0% 0 0% 0%
20230814 6.23 6.29 6.2 6.28 0.64% 0.8% 0% 287 0.0017 31.46 6.23 0% 0 0% 0 0% 0 0% 0%
20230811 6.4 6.5 6.24 6.24 -1.89% -0.32% 0% 1001 0.0062 97.44 6.26 0% 0 0% 0 0% 0 0% 0%
20230810 6.38 6.38 6.31 6.36 0% 0.63% 0% 56 0.0003 0.68 6.32 0% 0 0% 0 0% 0 0% 0%
20230809 6.31 6.36 6.29 6.36 0% 0.79% 0% 513 0.0032 6.76 6.31 0% 0 0% 0 0% 0 0% 0%
20230808 6.31 6.4 6.31 6.36 -0.93% 0.32% 0% 577 0.0036 39.15 6.34 0% 0 0% 0 0% 0 0% 0%
20230807 6.38 6.44 6.32 6.42 0.31% 0.94% 0% 674 0.0042 47.03 6.36 0% 0 0% 0 0% 0 0% 0%
20230804 6.42 6.48 6.36 6.4 -0.93% 0.16% 0% 1264 0.008 91.76 6.39 0% 0 0% 0 0% 0 0% 0%
20230803 6.4 6.48 6.4 6.46 0.94% 0.62% 0% 273 0.0017 21.81 6.42 0% 0 0% 0 0% 0 0% 0%
20230802 6.47 6.53 6.4 6.4 -2.14% -0.62% 0% 990 0.0063 82.79 6.44 0% 0 0% 0 0% 0 0% 0%
20230801 6.47 6.54 6.47 6.54 0.31% 0.46% 0% 253 0.0016 22.06 6.51 0% 0 0% 0 0% 0 0% 0%
20230731 6.51 6.56 6.51 6.52 -0.61% 0% 0% 826 0.0053 67.16 6.52 0% 0 0% 0 0% 0 0% 0%
20230728 6.64 6.66 6.48 6.56 0.15% 0% 0% 488 0.0032 42.9 6.56 0% 0 0% 0 0% 0 0% 0%
20230727 6.48 6.61 6.48 6.55 0% 0.61% 0% 642 0.0041 49.15 6.51 0% 0 0% 0 0% 0 0% 0%
20230726 6.55 6.69 6.49 6.55 -0.15% -0.76% 0% 272 0.0017 20.12 6.6 0% 0 0% 0 0% 0 0% 0%
20230725 6.55 6.56 6.52 6.56 0% 0% 0% 234 0.0015 21.01 6.56 0% 0 0% 0 0% 0 0% 0%
20230724 6.55 6.56 6.5 6.56 0% 0.61% 0% 326 0.0021 27.24 6.52 0% 0 0% 0 0% 0 0% 0%
20230721 6.48 6.57 6.48 6.56 0% 0% 0% 133 0.0008 10.09 6.56 0% 0 0% 0 0% 0 0% 0%
20230720 6.51 6.59 6.5 6.56 0% 0.46% 0% 218 0.0014 16.87 6.53 0% 0 0% 0 0% 0 0% 0%
20230719 6.52 6.56 6.51 6.56 0.77% 0.61% 0% 63 0.0004 4.77 6.52 0% 0 0% 0 0% 0 0% 0%
20230718 6.64 6.66 6.5 6.51 -0.76% -0.76% 0% 882 0.0057 64.2 6.56 0% 0 0% 0 0% 0 0% 0%
20230717 6.47 6.56 6.47 6.56 0% 1.23% 0% 113 0.0007 8.45 6.48 0% 0 0% 0 0% 0 0% 0%
20230714 6.49 6.59 6.48 6.56 0.15% 0.15% 0% 219 0.0014 16.66 6.55 0% 0 0% 0 0% 0 0% 0%
20230713 6.52 6.7 6.51 6.55 0.92% 0.31% 0% 1236 0.008 103.48 6.53 0% 0 0% 0 0% 0 0% 0%
20230712 6.45 6.5 6.45 6.49 -0.61% 0.31% 0% 580 0.0037 8.49 6.47 0% 0 0% 0 0% 0 0% 0%
20230711 6.56 6.56 6.46 6.53 -0.46% 0.62% 0% 916 0.0059 86.88 6.49 0% 0 0% 0 0% 0 0% 0%
20230710 6.55 6.56 6.54 6.56 -0.61% 0.31% 0% 257 0.0016 3.75 6.54 0% 0 0% 0 0% 0 0% 0%
20230707 6.6 6.61 6.54 6.6 0.3% 0.15% 0% 674 0.0044 10.45 6.59 0% 0 0% 0 0% 0 0% 0%
20230706 6.62 6.62 6.55 6.58 -0.6% -0.15% 0% 225 0.0014 23.07 6.59 0% 0 0% 0 0% 0 0% 0%
20230705 6.56 6.62 6.53 6.62 0% 1.07% 0% 451 0.0029 6.37 6.55 0% 0 0% 0 0% 0 0% 0%
20230704 6.55 6.63 6.55 6.62 -0.15% 0.3% 0% 300 0.0019 36.28 6.6 0% 0 0% 0 0% 0 0% 0%
20230703 6.51 6.66 6.44 6.63 0% 1.53% 0% 1355 0.0088 171.89 6.53 0% 0 0% 0 0% 0 0% 0%
20230630 6.63 6.67 6.43 6.63 1.53% 0.76% 0% 1278 0.0084 191.35 6.58 0% 0 0% 0 0% 0 0% 0%
20230629 6.42 6.53 6.37 6.53 0% 1.08% 0% 1259 0.0081 228.54 6.46 0% 0 0% 0 0% 0 0% 0%
20230628 6.4 6.54 6.4 6.53 0.46% 1.56% 0% 412 0.0026 89.44 6.43 0% 0 0% 0 0% 0 0% 0%
20230627 6.5 6.51 6.41 6.5 0.93% 0.93% 0% 250 0.0016 57.62 6.44 0% 0 0% 0 0% 0 0% 0%
20230626 6.38 6.54 6.38 6.44 -1.68% 0.31% 0% 273 0.0017 61.26 6.42 0% 0 0% 0 0% 0 0% 0%
20230621 6.49 6.57 6.42 6.55 -0.3% 1.55% 0% 1119 0.0072 258.42 6.45 0% 0 0% 0 0% 0 0% 0%
20230620 6.61 6.61 6.5 6.57 -0.76% 0.77% 0% 382 0.0024 106.67 6.52 0% 0 0% 0 0% 0 0% 0%
20230619 6.52 6.65 6.52 6.62 -0.45% 1.22% 0% 220 0.0014 58.23 6.54 0% 0 0% 0 0% 0 0% 0%
20230616 6.65 6.66 6.51 6.65 0.45% 1.06% 0% 386 0.0025 102.63 6.58 0% 0 0% 0 0% 0 0% 0%
20230615 6.52 6.63 6.51 6.62 -0.15% 1.07% 0% 228 0.0014 50.71 6.55 0% 0 0% 0 0% 0 0% 0%
20230614 6.6 6.63 6.52 6.63 0% 0.91% 0% 138 0.0009 28.45 6.57 0% 0 0% 0 0% 0 0% 0%
20230613 6.67 6.67 6.51 6.63 0.15% 0.91% 0% 470 0.003 95.02 6.57 0% 0 0% 0 0% 0 0% 0%
20230612 6.65 6.66 6.5 6.62 -0.3% 1.22% 0% 181 0.0011 36.18 6.54 0% 0 0% 0 0% 0 0% 0%
20230609 6.67 6.67 6.5 6.64 0.61% 1.68% 0% 173 0.0011 34.68 6.53 0% 0 0% 0 0% 0 0% 0%
20230608 6.73 6.73 6.52 6.6 -0.75% 0.76% 0% 236 0.0015 43.09 6.55 0% 0 0% 0 0% 0 0% 0%
20230607 6.75 6.75 6.53 6.65 0% 1.22% 0% 334 0.0021 54.61 6.57 0% 0 0% 0 0% 0 0% 0%
20230606 6.52 6.66 6.5 6.65 0.91% 1.84% 0% 502 0.0032 75.56 6.53 0% 0 0% 0 0% 0 0% 0%
20230605 6.55 6.59 6.53 6.59 -0.15% 0.76% 0% 315 0.002 40.84 6.54 0% 0 0% 0 0% 0 0% 0%
20230602 6.58 6.65 6.55 6.6 0.76% 0.3% 0% 776 0.0051 103.07 6.58 0% 0 0% 0 0% 0 0% 0%
20230601 6.67 6.7 6.55 6.55 -2.82% -0.91% 0% 823 0.0054 8.44 6.61 0% 0 0% 0 0% 0 0% 0%
20230531 6.75 6.75 6.62 6.74 -0.3% 1.2% 0% 138 0.0009 1.39 6.66 0% 0 0% 0 0% 0 0% 0%
20230530 6.75 6.76 6.64 6.76 -0.44% 0.6% 0% 251 0.0016 25.44 6.72 0% 0 0% 0 0% 0 0% 0%
20230529 6.77 6.82 6.7 6.79 0.15% 0.89% 0% 292 0.0019 30.24 6.73 0% 0 0% 0 0% 0 0% 0%
20230526 6.83 6.84 6.75 6.78 -0.73% -0.15% 0% 557 0.0037 54.69 6.79 0% 0 0% 0 0% 0 0% 0%
20230525 6.89 6.89 6.8 6.83 -0.87% 0.44% 0% 641 0.0043 61.13 6.8 0% 0 0% 0 0% 0 0% 0%
20230524 6.89 6.89 6.8 6.89 -0.29% 0.73% 0% 462 0.0031 40.58 6.84 0% 0 0% 0 0% 0 0% 0%
20230523 6.87 6.93 6.87 6.91 0.58% 0.44% 0% 1323 0.0091 100.5 6.88 0% 0 0% 0 0% 0 0% 0%
20230522 6.86 6.87 6.8 6.87 0% 0% 0% 165 0.0011 11.54 6.87 0% 0 0% 0 0% 0 0% 0%
20230519 6.89 6.89 6.71 6.87 -0.29% 0.44% 0% 1788 0.0122 115.93 6.84 0% 0 0% 0 0% 0 0% 0%
20230518 6.9 6.91 6.8 6.89 0% 1.03% 0% 1123 0.0076 76.82 6.82 0% 0 0% 0 0% 0 0% 0%
20230517 6.73 6.89 6.73 6.89 0.29% 0.88% 0% 732 0.005 47.83 6.83 0% 0 0% 0 0% 0 0% 0%
20230516 6.66 6.93 6.66 6.87 -0.87% 0.29% 0% 291 0.0019 17.89 6.85 0% 0 0% 0 0% 0 0% 0%
20230515 6.94 6.94 6.7 6.93 0.87% 1.76% 0% 1013 0.0069 61.28 6.81 0% 0 0% 0 0% 0 0% 0%
20230510 6.71 6.9 6.71 6.85 -1.01% 1.33% 0% 729 0.0049 7.72 6.76 0% 0 0% 0 0% 0 0% 0%
20230509 7.01 7.01 6.76 6.92 -3.08% 1.17% 0% 1484 0.0101 86.9 6.84 0% 0 0% 0 0% 0 0% 0%
20230508 6.63 7.19 6.5 7.14 7.37% 3.63% 0% 2423 0.0166 139.78 6.89 0% 0 0% 0 0% 0 0% 0%
20230505 6.36 6.69 6.36 6.65 3.58% 1.84% 0% 1554 0.0101 86.71 6.53 0% 0 0% 0 0% 0 0% 0%
20230504 6.31 6.42 6.28 6.42 0.94% 1.58% 0% 1251 0.0079 62.45 6.32 0% 0 0% 0 0% 0 0% 0%
20230428 6.27 6.45 6.26 6.36 -0.31% -0.62% 0% 966 0.0061 40.47 6.4 0% 0 0% 0 0% 0 0% 0%
20230427 6.59 6.59 6.3 6.38 -3.33% -0.31% 0% 2094 0.0133 73.54 6.4 0% 0 0% 0 0% 0 0% 0%
20230426 6.61 6.74 6.55 6.6 -0.75% 0% 0% 1016 0.0067 25.71 6.6 0% 0 0% 0 0% 0 0% 0%
20230425 6.95 6.95 6.6 6.65 -3.62% -0.75% 0% 1296 0.0086 33.1 6.7 0% 0 0% 0 0% 0 0% 0%
20230424 6.93 7.06 6.8 6.9 -1.43% -0.29% 0% 1620 0.0112 43.57 6.92 0% 0 0% 0 0% 0 0% 0%
20230421 7.02 7.14 6.9 7 -0.99% 0.14% 0% 957 0.0066 24.48 6.99 0% 0 0% 0 0% 0 0% 0%
20230420 7.39 7.45 7 7.07 -4.33% -0.28% 0% 1999 0.0141 50.69 7.09 0% 0 0% 0 0% 0 0% 0%
20230419 7.58 7.58 7.32 7.39 -3.4% -0.14% 0% 2436 0.018 65.3 7.4 0% 0 0% 0 0% 0 0% 0%
20230418 16.18 16.18 15.53 15.99 -0.06% 1.07% 0% 1610 0.0254 90.77 15.82 0% 0 0% 0 0% 0 0% 0%
20230417 16.2 16.2 15.97 16 0.06% -0.19% 0% 2306 0.0369 136.03 16.03 0% 0 0% 0 0% 0 0% 0%
20230414 15.62 16 15.62 15.99 1.46% 0.63% 0% 2306 0.0366 145.99 15.89 0% 0 0% 0 0% 0 0% 0%
20230413 15.2 16.16 15.18 15.76 3.41% -0.32% 0% 5914 0.0934 420.03 15.81 0% 0 0% 0 0% 0 0% 0%
20230412 15.05 15.24 15.05 15.24 0.53% 0.4% 0% 407 0.0061 42.19 15.18 0% 0 0% 0 0% 0 0% 0%
20230411 15.18 15.19 15.15 15.16 -0.13% 0% 0% 383 0.0058 39.87 15.16 0% 0 0% 0 0% 0 0% 0%
20230410 15.05 15.19 14.94 15.18 1.2% 0.86% 0% 1596 0.024 159.07 15.05 0% 0 0% 0 0% 0 0% 0%
20230407 14.92 15.08 14.92 15 0.27% 0% 0% 1007 0.0151 110.43 15 0% 0 0% 0 0% 0 0% 0%
20230406 14.91 15.16 14.89 14.96 0.67% -0.13% 0% 724 0.0108 80.76 14.98 0% 0 0% 0 0% 0 0% 0%
20230404 14.88 14.89 14.78 14.86 0% 0.2% 0% 1461 0.0216 140.08 14.83 0% 0 0% 0 0% 0 0% 0%
20230403 14.83 15 14.83 14.86 -0.4% -0.07% 0% 1119 0.0166 100.58 14.87 0% 0 0% 0 0% 0 0% 0%
20230331 14.86 14.97 14.8 14.92 -0.33% 0.4% 0% 1084 0.0161 107.48 14.86 0% 0 0% 0 0% 0 0% 0%
20230330 15.02 15.02 14.85 14.97 -0.2% 0.34% 0% 510 0.0076 55.6 14.92 0% 0 0% 0 0% 0 0% 0%
20230329 15.04 15.07 14.9 15 0% 0.13% 0% 1018 0.0152 111.34 14.98 0% 0 0% 0 0% 0 0% 0%
20230328 15 15.03 14.9 15 -0.27% 0.13% 0% 453 0.0067 55.18 14.98 0% 0 0% 0 0% 0 0% 0%
20230327 15.08 15.14 14.96 15.04 -0.27% 0% 0% 715 0.0107 91.5 15.04 0% 0 0% 0 0% 0 0% 0%
20230324 15.17 15.19 14.92 15.08 -0.07% -0.13% 0% 611 0.0092 84.94 15.1 0% 0 0% 0 0% 0 0% 0%
20230323 15.2 15.2 15.02 15.09 -0.4% 0% 0% 775 0.0116 20.39 15.09 0% 0 0% 0 0% 0 0% 0%
20230322 15.26 15.28 15.09 15.15 -0.26% -0.33% 0% 2059 0.0313 349.26 15.2 0% 0 0% 0 0% 0 0% 0%
20230321 15.39 15.43 15.14 15.19 -0.07% -0.39% 0% 2159 0.0329 558.5 15.25 0% 0 0% 0 0% 0 0% 0%
20230320 14.95 15.2 14.95 15.2 1.67% 0.53% 0% 112 0.0016 55.28 15.12 0% 0 0% 0 0% 0 0% 0%
20230317 15.03 15.08 14.95 14.95 -1.32% -0.2% 0% 181 0.0027 84.98 14.98 0% 0 0% 0 0% 0 0% 0%
20230316 15.15 15.2 15 15.15 -0.2% 0.8% 0% 532 0.0079 236.15 15.03 0% 0 0% 0 0% 0 0% 0%
20230315 15.17 15.22 15.17 15.18 0% -0.59% 0% 30 0.0004 11.58 15.27 0% 0 0% 0 0% 0 0% 0%
20230314 15.22 15.22 15.18 15.18 -0.13% -0.2% 0% 160 0.0024 59.3 15.21 0% 0 0% 0 0% 0 0% 0%
20230313 15.43 15.5 15.2 15.2 -3.25% -1.3% 0% 171 0.0026 65 15.4 0% 0 0% 0 0% 0 0% 0%
20230310 15.52 15.73 15.43 15.71 0.83% 1.29% 0% 77 0.0011 26.7 15.51 0% 0 0% 0 0% 0 0% 0%
20230309 15.8 15.8 15.5 15.58 -1.39% 0% 0% 138 0.0021 43.01 15.58 0% 0 0% 0 0% 0 0% 0%
20230308 15.76 15.84 15.76 15.8 -0.25% -0.06% 0% 75 0.0011 20.63 15.81 0% 0 0% 0 0% 0 0% 0%
20230307 15.85 15.9 15.84 15.84 -0.56% -0.13% 0% 138 0.0021 38.93 15.86 0% 0 0% 0 0% 0 0% 0%
20230306 15.9 15.98 15.87 15.93 0.19% -0.06% 0% 226 0.0036 65.53 15.94 0% 0 0% 0 0% 0 0% 0%
20230303 15.88 15.94 15.88 15.9 0.13% 0.13% 0% 266 0.0042 74.88 15.88 0% 0 0% 0 0% 0 0% 0%
20230302 15.67 15.92 15.67 15.88 0.89% 0.25% 0% 564 0.0089 154.18 15.84 0% 0 0% 0 0% 0 0% 0%
20230301 15.63 15.74 15.63 15.74 0.13% 0.13% 0% 413 0.0064 112.12 15.72 0% 0 0% 0 0% 0 0% 0%
20230228 15.67 15.72 15.65 15.72 0.45% 0.38% 0% 127 0.0019 29.19 15.66 0% 0 0% 0 0% 0 0% 0%
20230227 15.53 15.65 15.52 15.65 0.84% 0.32% 0% 243 0.0037 52.9 15.6 0% 0 0% 0 0% 0 0% 0%
20230224 15.54 15.6 15.5 15.52 -0.06% -0.13% 0% 557 0.0086 112.5 15.54 0% 0 0% 0 0% 0 0% 0%
20230223 15.42 15.6 15.42 15.53 0.71% 0.06% 0% 405 0.0062 88.98 15.52 0% 0 0% 0 0% 0 0% 0%
20230222 15.45 15.54 15.32 15.42 -0.52% -0.39% 0% 113 0.0017 26.04 15.48 0% 0 0% 0 0% 0 0% 0%
20230221 15.32 15.5 15.31 15.5 0.52% 0.39% 0% 235 0.0036 54.65 15.44 0% 0 0% 0 0% 0 0% 0%
20230220 15.23 15.63 15.23 15.42 0.59% -0.45% 0% 309 0.0047 72.19 15.49 0% 0 0% 0 0% 0 0% 0%
20230217 15.33 15.52 15.28 15.33 0.2% -0.2% 0% 394 0.006 98.47 15.36 0% 0 0% 0 0% 0 0% 0%
20230216 15.24 15.56 15.24 15.3 0.39% -0.84% 0% 519 0.008 140.24 15.43 0% 0 0% 0 0% 0 0% 0%
20230215 15.41 15.46 15.16 15.24 0.2% -1.04% 0% 916 0.0141 264.51 15.4 0% 0 0% 0 0% 0 0% 0%
20230214 15.22 15.23 15.01 15.21 -0.07% 0.13% 0% 370 0.0056 125.41 15.19 0% 0 0% 0 0% 0 0% 0%
20230213 15.13 15.87 15.08 15.22 1.67% -1.42% 0% 614 0.0094 194.92 15.44 0% 0 0% 0 0% 0 0% 0%
20230210 14.82 14.97 14.71 14.97 1.15% 0.74% 0% 125 0.0018 44.46 14.86 0% 0 0% 0 0% 0 0% 0%
20230209 14.73 14.83 14.72 14.8 0.34% 0.2% 0% 133 0.0019 47.62 14.77 0% 0 0% 0 0% 0 0% 0%
20230208 15 15 14.71 14.75 -0.07% -0.67% 0% 126 0.0018 46.71 14.85 0% 0 0% 0 0% 0 0% 0%
20230207 14.91 14.95 14.71 14.76 -0.87% -0.54% 0% 196 0.0029 78.35 14.84 0% 0 0% 0 0% 0 0% 0%
20230206 14.98 14.98 14.8 14.89 -0.13% 0% 0% 81 0.0012 34.83 14.89 0% 0 0% 0 0% 0 0% 0%
20230203 14.91 14.93 14.61 14.91 1.02% 0.81% 0% 117 0.0017 48.74 14.79 0% 0 0% 0 0% 0 0% 0%
20230202 14.95 14.95 14.7 14.76 -1.14% -0.14% 0% 174 0.0025 74.07 14.78 0% 0 0% 0 0% 0 0% 0%
20230201 14.85 14.94 14.64 14.93 0.61% 0.54% 0% 271 0.004 134.83 14.85 0% 0 0% 0 0% 0 0% 0%
20230131 14.39 14.89 14.2 14.84 3.78% 1.23% 0% 502 0.0073 293.64 14.66 0% 0 0% 0 0% 0 0% 0%
20230130 14.26 14.33 14.25 14.3 0.63% 0.35% 0% 164 0.0023 149.97 14.25 0% 0 0% 0 0% 0 0% 0%
20230120 14.2 14.23 14.13 14.21 0.07% 1.36% 0% 42 0.0005 33.24 14.02 0% 0 0% 0 0% 0 0% 0%
20230119 13.88 14.2 13.87 14.2 0.71% 0.42% 0% 57 0.0008 1.19 14.14 0% 0 0% 0 0% 0 0% 0%
20230118 13.85 14.24 13.85 14.1 0.71% -0.07% 0% 46 0.0006 39.88 14.11 0% 0 0% 0 0% 0 0% 0%
20230117 13.98 14.09 13.98 14 0% 4.79% 0% 11 0.0001 6.65 13.36 0% 0 0% 0 0% 0 0% 0%
20230116 13.98 14.2 13.89 14 0% -1.06% 0% 92 0.0013 83.63 14.15 0% 0 0% 0 0% 0 0% 0%
20230113 14 14.04 13.99 14 0% 0% 0% 27 0.0003 20.27 14 0% 0 0% 0 0% 0 0% 0%
20230112 14 14.01 14 14 0% 0% 0% 27 0.0003 17.3 14 0% 0 0% 0 0% 0 0% 0%
20230111 14 14.03 14 14 -0.5% 0.5% 0% 81 0.0011 56.83 13.93 0% 0 0% 0 0% 0 0% 0%
20230110 14 14.38 14 14.07 0.5% 0% 0% 69 0.0009 44.45 14.07 0% 0 0% 0 0% 0 0% 0%
20230109 14.16 14.16 13.99 14 -1.89% -0.5% 0% 177 0.0024 113.47 14.07 0% 0 0% 0 0% 0 0% 0%
20230106 14.08 14.27 14.08 14.27 1.35% 0.42% 0% 146 0.002 95.1 14.21 0% 0 0% 0 0% 0 0% 0%
20230105 14 14.22 14 14.08 0.79% -0.07% 0% 33 0.0004 15.69 14.09 0% 0 0% 0 0% 0 0% 0%
20230104 13.95 14.01 13.95 13.97 0.14% 0% 0% 62 0.0008 28.8 13.97 0% 0 0% 0 0% 0 0% 0%
20230103 14 14.01 13.88 13.95 0.36% -0.43% 0% 84 0.0011 37.27 14.01 0% 0 0% 0 0% 0 0% 0%
20221230 13.91 13.93 13.9 13.9 -0.07% -0.07% 0% 76 0.001 1.44 13.91 0% 0 0% 0 0% 0 0% 0%
20221229 14.18 14.18 13.86 13.91 -2.59% -0.78% 0% 287 0.004 63.78 14.02 0% 0 0% 0 0% 0 0% 0%
20221228 14.62 14.62 14.26 14.28 -2.33% -0.76% 0% 203 0.0029 30.92 14.39 0% 0 0% 0 0% 0 0% 0%
20221227 14.85 14.85 14.54 14.62 0.14% 0% 0% 117 0.0017 16.05 14.62 0% 0 0% 0 0% 0 0% 0%
20221226 14.55 14.68 14.41 14.6 0.14% 0.21% 0% 119 0.0017 15.52 14.57 0% 0 0% 0 0% 0 0% 0%
20221223 15.29 15.29 14.56 14.58 -2.02% -0.68% 0% 114 0.0016 14.32 14.68 0% 0 0% 0 0% 0 0% 0%
20221222 15.61 15.61 14 14.88 -5.16% -0.87% 0% 402 0.006 52.97 15.01 0% 0 0% 0 0% 0 0% 0%
20221221 15.78 15.78 15.65 15.69 -1.2% -0.06% 0% 169 0.0026 23.31 15.7 0% 0 0% 0 0% 0 0% 0%
20221220 16.23 16.23 15.78 15.88 -0.75% -0.44% 0% 135 0.0021 18.71 15.95 0% 0 0% 0 0% 0 0% 0%
20221219 15.94 16 15.93 16 -1.23% 0.06% 0% 138 0.0022 17.36 15.99 0% 0 0% 0 0% 0 0% 0%
20221216 16.19 16.28 16.1 16.2 0% -0.25% 0% 1979 0.0321 246 16.24 0% 0 0% 0 0% 0 0% 0%
20221215 16.1 16.27 15.79 16.2 2.21% 0.06% 0% 2137 0.0346 340.77 16.19 0% 0 0% 0 0% 0 0% 0%
20221214 16.02 16.7 15.65 15.85 0.38% -1.92% 0% 904 0.0146 10.98 16.16 0% 0 0% 0 0% 0 0% 0%
20221213 15.84 16.02 15.66 15.79 0.45% -0.19% 0% 337 0.0053 82.43 15.82 0% 0 0% 0 0% 0 0% 0%
20221212 15.66 15.8 15.66 15.72 -0.06% -0.06% 0% 215 0.0033 45.99 15.73 0% 0 0% 0 0% 0 0% 0%
20221209 15.92 15.92 15.66 15.73 0% 0% 0% 205 0.0032 43.43 15.73 0% 0 0% 0 0% 0 0% 0%
20221208 15.99 15.99 15.67 15.73 0.13% -0.63% 0% 263 0.0041 57.43 15.83 0% 0 0% 0 0% 0 0% 0%
20221207 15.78 15.8 15.67 15.71 -0.57% -0.19% 0% 184 0.0028 36.76 15.74 0% 0 0% 0 0% 0 0% 0%
20221206 15.75 15.83 15.75 15.8 0% -0.13% 0% 1074 0.0169 161.23 15.82 0% 0 0% 0 0% 0 0% 0%
20221205 15.86 15.88 15.76 15.8 -0.32% 0% 0% 389 0.0061 55.29 15.8 0% 0 0% 0 0% 0 0% 0%
20221202 15.82 15.85 15.72 15.85 0.25% 0.13% 0% 221 0.0034 25.77 15.83 0% 0 0% 0 0% 0 0% 0%
20221201 15.72 15.97 15.72 15.81 -0.57% -0.44% 0% 188 0.0029 20.85 15.88 0% 0 0% 0 0% 0 0% 0%
20221130 15.87 15.94 15.87 15.9 0.19% 0% 0% 575 0.0091 62.58 15.9 0% 0 0% 0 0% 0 0% 0%
20221129 15.85 15.87 15.75 15.87 0.44% 0.44% 0% 806 0.0127 88.97 15.8 0% 0 0% 0 0% 0 0% 0%
20221128 15.8 15.88 15.77 15.8 -0.5% 0.06% 0% 353 0.0055 38.55 15.79 0% 0 0% 0 0% 0 0% 0%
20221125 16 16 15.78 15.88 0.13% 0.13% 0% 102 0.0016 11.26 15.86 0% 0 0% 0 0% 0 0% 0%
20221124 15.89 16.1 15.79 15.86 0.63% -0.38% 0% 595 0.0094 61.05 15.92 0% 0 0% 0 0% 0 0% 0%
20221123 16 16 15.68 15.76 -3.31% -0.06% 0% 2002 0.0315 202.54 15.77 0% 0 0% 0 0% 0 0% 0%
20221122 16.2 16.3 16.12 16.3 0.62% 0.37% 0% 1383 0.0224 170.58 16.24 0% 0 0% 0 0% 0 0% 0%
20221121 16.02 16.29 16.02 16.2 1.57% 0.31% 0% 1702 0.0274 240.63 16.15 0% 0 0% 0 0% 0 0% 0%
20221118 15.72 15.99 15.7 15.95 0.38% 0.25% 0% 658 0.0104 96.82 15.91 0% 0 0% 0 0% 0 0% 0%
20221117 15.8 15.89 15.8 15.89 0.51% 0.32% 0% 582 0.0092 83.24 15.84 0% 0 0% 0 0% 0 0% 0%
20221116 15.77 15.91 15.72 15.81 -0.44% -0.25% 0% 391 0.0061 50.4 15.85 0% 0 0% 0 0% 0 0% 0%
20221115 15.61 15.9 15.61 15.88 0% 0.25% 0% 765 0.0121 92.7 15.84 0% 0 0% 0 0% 0 0% 0%
20221114 15.96 15.96 15.74 15.88 -0.75% 0.13% 0% 297 0.0047 34.91 15.86 0% 0 0% 0 0% 0 0% 0%
20221111 15.89 16 15.72 16 0.69% 0.44% 0% 805 0.0128 80.04 15.93 0% 0 0% 0 0% 0 0% 0%
20221110 15.77 15.95 15.77 15.89 0.32% -0.06% 0% 684 0.0108 53.73 15.9 0% 0 0% 0 0% 0 0% 0%
20221109 15.56 15.91 15.56 15.84 -0.19% -0.06% 0% 478 0.0075 30.82 15.85 0% 0 0% 0 0% 0 0% 0%
20221108 15.82 15.92 15.82 15.87 0.06% 0% 0% 318 0.005 14.22 15.87 0% 0 0% 0 0% 0 0% 0%
20221107 15.88 15.91 15.78 15.86 0.44% 0% 0% 1346 0.0213 52.12 15.86 0% 0 0% 0 0% 0 0% 0%
20221104 15.68 15.88 15.66 15.79 0.7% 0.25% 0% 827 0.013 31.89 15.75 0% 0 0% 0 0% 0 0% 0%
20221103 15.81 15.91 15.46 15.68 -1.51% 0.13% 0% 1267 0.0198 46.08 15.66 0% 0 0% 0 0% 0 0% 0%
20221102 16.1 16.1 15.88 15.92 0.19% -0.06% 0% 907 0.0144 32.85 15.93 0% 0 0% 0 0% 0 0% 0%
20221101 15.93 16 15.79 15.89 0.57% 0.06% 0% 866 0.0137 30.95 15.88 0% 0 0% 0 0% 0 0% 0%
20221031 15.5 15.92 15.5 15.8 0% 1.35% 0% 1857 0.0289 65.3 15.59 0% 0 0% 0 0% 0 0% 0%
20221028 16.28 16.28 15.5 15.8 -1.56% -0.69% 0% 3315 0.0527 124.23 15.91 0% 0 0% 0 0% 0 0% 0%
20221027 16.49 16.51 16.05 16.05 -1.89% -1.59% 0% 3196 0.0521 136.68 16.31 0% 0 0% 0 0% 0 0% 0%
20221026 15.75 16.36 15.31 16.36 3.87% 1.68% 0% 7085 0.1139 329.22 16.09 0% 0 0% 0 0% 0 0% 0%
20221025 15.13 16.18 15.13 15.75 2.94% -0.25% 0% 3936 0.0621 261.8 15.79 0% 0 0% 0 0% 0 0% 0%
20221024 15.33 15.58 15.19 15.3 -0.33% 0.07% 0% 1302 0.0199 106.64 15.29 0% 0 0% 0 0% 0 0% 0%
20221021 15.29 15.54 15.25 15.35 -0.2% 0.07% 0% 2345 0.0359 185.59 15.34 0% 0 0% 0 0% 0 0% 0%
20221020 14.84 15.58 14.84 15.38 2.95% 0.39% 0% 1855 0.0284 151.26 15.32 0% 0 0% 0 0% 0 0% 0%
20221019 14.94 15.05 14.9 14.94 0.07% -0.13% 0% 1312 0.0196 103.21 14.96 0% 0 0% 0 0% 0 0% 0%
20221018 14.91 14.99 14.6 14.93 0.74% 0.54% 0% 1006 0.0149 72.28 14.85 0% 0 0% 0 0% 0 0% 0%
20221017 14.67 14.82 14.52 14.82 1.02% 0.95% 0% 770 0.0113 38.5 14.68 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