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. 836871
    4. 返回上一页 刷新
股票代码（例：bj836871）       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 4.31 4.33 4.28 4.33 2.12% 0.46% 0% 214 0.0009 40.03 4.31 0% 0 0% 0 0% 0 0% 0%
20230927 4.3 4.34 4.24 4.24 -1.4% -1.17% 0% 192 0.0008 34.6 4.29 0% 0 0% 0 0% 0 0% 0%
20230926 4.3 4.31 4.27 4.3 -1.38% 0.47% 0% 402 0.0017 71.58 4.28 0% 0 0% 0 0% 0 0% 0%
20230925 4.35 4.36 4.28 4.36 -0.23% 1.4% 0% 333 0.0014 60.75 4.3 0% 0 0% 0 0% 0 0% 0%
20230922 4.3 4.38 4.3 4.37 1.63% 0.69% 0% 161 0.0006 25.11 4.34 0% 0 0% 0 0% 0 0% 0%
20230921 4.29 4.31 4.26 4.3 0% 0% 0% 381 0.0016 52.65 4.3 0% 0 0% 0 0% 0 0% 0%
20230920 4.35 4.36 4.29 4.3 -0.92% -0.69% 0% 415 0.0017 47.13 4.33 0% 0 0% 0 0% 0 0% 0%
20230919 4.34 4.38 4.29 4.34 -1.14% 0.23% 0% 300 0.0012 30.64 4.33 0% 0 0% 0 0% 0 0% 0%
20230918 4.38 4.4 4.36 4.39 -0.23% 0.23% 0% 232 0.001 17.91 4.38 0% 0 0% 0 0% 0 0% 0%
20230915 4.38 4.4 4.32 4.4 0.46% 0.92% 0% 385 0.0016 18.6 4.36 0% 0 0% 0 0% 0 0% 0%
20230914 4.45 4.45 4.38 4.38 -1.57% -0.45% 0% 360 0.0015 15.44 4.4 0% 0 0% 0 0% 0 0% 0%
20230913 4.48 4.48 4.4 4.45 -0.67% 0.68% 0% 633 0.0027 27.28 4.42 0% 0 0% 0 0% 0 0% 0%
20230912 4.55 4.55 4.48 4.48 -1.32% -1.1% 0% 312 0.0014 13.92 4.53 0% 0 0% 0 0% 0 0% 0%
20230911 4.53 4.54 4.49 4.54 0.89% 0% 0% 577 0.0026 23.85 4.54 0% 0 0% 0 0% 0 0% 0%
20230908 4.48 4.53 4.45 4.5 0.45% 0.67% 0% 1017 0.0045 41.05 4.47 0% 0 0% 0 0% 0 0% 0%
20230907 4.46 4.49 4.42 4.48 -1.32% 0.45% 0% 974 0.0043 39.28 4.46 0% 0 0% 0 0% 0 0% 0%
20230906 4.5 4.57 4.48 4.54 -0.44% 0.67% 0% 581 0.0026 24.72 4.51 0% 0 0% 0 0% 0 0% 0%
20230905 4.6 4.64 4.49 4.56 -1.08% -0.65% 0% 2769 0.0127 124.41 4.59 0% 0 0% 0 0% 0 0% 0%
20230904 4.53 4.65 4.52 4.61 3.13% 0.22% 0% 4635 0.0213 243.91 4.6 0% 0 0% 0 0% 0 0% 0%
20230901 4.44 4.49 4.39 4.47 0.68% 0.45% 0% 1539 0.0068 121.42 4.45 0% 0 0% 0 0% 0 0% 0%
20230831 4.37 4.45 4.37 4.44 0.45% 0.68% 0% 464 0.002 46.19 4.41 0% 0 0% 0 0% 0 0% 0%
20230830 4.43 4.43 4.36 4.42 -0.23% 0.45% 0% 464 0.002 48.77 4.4 0% 0 0% 0 0% 0 0% 0%
20230829 4.3 4.43 4.26 4.43 3.02% 0.91% 0% 2016 0.0088 7.22 4.39 0% 0 0% 0 0% 0 0% 0%
20230828 4.4 4.44 4.22 4.3 0.7% -1.15% 0% 232 0.001 0.95 4.35 0% 0 0% 0 0% 0 0% 0%
20230825 4.33 4.33 4.18 4.27 -1.39% 0% 0% 807 0.0034 112.17 4.27 0% 0 0% 0 0% 0 0% 0%
20230824 4.32 4.4 4.27 4.33 0.23% 0.93% 0% 435 0.0018 64.66 4.29 0% 0 0% 0 0% 0 0% 0%
20230823 4.33 4.36 4.31 4.32 -0.23% -0.46% 0% 387 0.0016 53.07 4.34 0% 0 0% 0 0% 0 0% 0%
20230822 4.34 4.37 4.31 4.33 -0.69% 0.23% 0% 584 0.0025 76.25 4.32 0% 0 0% 0 0% 0 0% 0%
20230821 4.33 4.43 4.32 4.36 -0.68% -0.46% 0% 136 0.0005 12.58 4.38 0% 0 0% 0 0% 0 0% 0%
20230818 4.37 4.4 4.35 4.39 -0.45% 0.46% 0% 147 0.0006 12.53 4.37 0% 0 0% 0 0% 0 0% 0%
20230817 4.36 4.42 4.36 4.41 0% 0.23% 0% 172 0.0007 11.39 4.4 0% 0 0% 0 0% 0 0% 0%
20230816 4.42 4.42 4.37 4.41 -0.23% 0% 0% 402 0.0017 21.27 4.41 0% 0 0% 0 0% 0 0% 0%
20230815 4.45 4.45 4.37 4.42 -0.45% 0.91% 0% 172 0.0007 8.31 4.38 0% 0 0% 0 0% 0 0% 0%
20230814 4.42 4.44 4.35 4.44 0% 0.68% 0% 510 0.0022 24.42 4.41 0% 0 0% 0 0% 0 0% 0%
20230811 4.43 4.47 4.43 4.44 -0.67% 0.23% 0% 672 0.0029 31.44 4.43 0% 0 0% 0 0% 0 0% 0%
20230810 4.43 4.47 4.43 4.47 0.22% 0.45% 0% 373 0.0016 1.17 4.45 0% 0 0% 0 0% 0 0% 0%
20230809 4.45 4.47 4.43 4.46 0.22% 0.22% 0% 158 0.0007 0.5 4.45 0% 0 0% 0 0% 0 0% 0%
20230808 4.46 4.46 4.42 4.45 -0.45% 0.23% 0% 883 0.0039 43.29 4.44 0% 0 0% 0 0% 0 0% 0%
20230807 4.46 4.5 4.45 4.47 -0.22% 0.22% 0% 649 0.0028 34.4 4.46 0% 0 0% 0 0% 0 0% 0%
20230804 4.47 4.5 4.46 4.48 0% 0.22% 0% 1058 0.0047 63.07 4.47 0% 0 0% 0 0% 0 0% 0%
20230803 4.45 4.51 4.45 4.48 -0.44% 0% 0% 335 0.0015 23.68 4.48 0% 0 0% 0 0% 0 0% 0%
20230802 4.5 4.51 4.45 4.5 -0.22% 0.45% 0% 1032 0.0046 101.64 4.48 0% 0 0% 0 0% 0 0% 0%
20230801 4.51 4.53 4.49 4.51 0% 0% 0% 696 0.0031 70.5 4.51 0% 0 0% 0 0% 0 0% 0%
20230731 4.49 4.52 4.46 4.51 0.67% 0% 0% 853 0.0038 89.22 4.51 0% 0 0% 0 0% 0 0% 0%
20230728 4.43 4.49 4.43 4.48 0.45% 0.22% 0% 721 0.0032 78.07 4.47 0% 0 0% 0 0% 0 0% 0%
20230727 4.46 4.5 4.45 4.46 -0.22% -0.22% 0% 445 0.0019 46.48 4.47 0% 0 0% 0 0% 0 0% 0%
20230726 4.46 4.53 4.39 4.47 -0.67% 0.45% 0% 1445 0.0064 152.63 4.45 0% 0 0% 0 0% 0 0% 0%
20230725 4.48 4.5 4.47 4.5 0.9% 0.45% 0% 301 0.0013 33.19 4.48 0% 0 0% 0 0% 0 0% 0%
20230724 4.44 4.46 4.41 4.46 0% 0.68% 0% 396 0.0017 35.35 4.43 0% 0 0% 0 0% 0 0% 0%
20230721 4.44 4.48 4.43 4.46 0.22% 0.45% 0% 928 0.0041 80.09 4.44 0% 0 0% 0 0% 0 0% 0%
20230720 4.43 4.48 4.43 4.45 -0.89% 0% 0% 337 0.0014 27.21 4.45 0% 0 0% 0 0% 0 0% 0%
20230719 4.46 4.49 4.43 4.49 0% 0.67% 0% 1262 0.0056 99.66 4.46 0% 0 0% 0 0% 0 0% 0%
20230718 4.5 4.53 4.45 4.49 -1.1% 0.22% 0% 1304 0.0058 87.4 4.48 0% 0 0% 0 0% 0 0% 0%
20230717 4.51 4.57 4.49 4.54 -0.44% 0.67% 0% 912 0.0041 57.08 4.51 0% 0 0% 0 0% 0 0% 0%
20230714 4.61 4.61 4.55 4.56 0.66% -0.22% 0% 791 0.0036 51.48 4.57 0% 0 0% 0 0% 0 0% 0%
20230713 4.48 4.57 4.48 4.53 -0.22% 0% 0% 647 0.0029 40.97 4.53 0% 0 0% 0 0% 0 0% 0%
20230712 4.61 4.61 4.5 4.54 -0.44% -0.22% 0% 852 0.0038 2.42 4.55 0% 0 0% 0 0% 0 0% 0%
20230711 4.55 4.64 4.47 4.56 0.44% 0.22% 0% 2150 0.0097 131.6 4.55 0% 0 0% 0 0% 0 0% 0%
20230710 4.5 4.58 4.5 4.54 -0.22% 0% 0% 918 0.0041 2.73 4.54 0% 0 0% 0 0% 0 0% 0%
20230707 4.52 4.56 4.48 4.55 0.66% 0.44% 0% 719 0.0032 2.04 4.53 0% 0 0% 0 0% 0 0% 0%
20230706 4.6 4.63 4.51 4.52 -2.38% -0.66% 0% 1263 0.0057 81.98 4.55 0% 0 0% 0 0% 0 0% 0%
20230705 4.59 4.69 4.57 4.63 1.09% 0% 0% 3137 0.0145 7.37 4.63 0% 0 0% 0 0% 0 0% 0%
20230704 4.47 4.62 4.47 4.58 1.1% 0.22% 0% 2268 0.0103 201.5 4.57 0% 0 0% 0 0% 0 0% 0%
20230703 4.57 4.59 4.47 4.53 0.22% 0.22% 0% 536 0.0024 58.36 4.52 0% 0 0% 0 0% 0 0% 0%
20230630 4.5 4.58 4.47 4.52 0% 0.22% 0% 874 0.0039 85.21 4.51 0% 0 0% 0 0% 0 0% 0%
20230629 4.48 4.56 4.4 4.52 1.8% 0% 0% 1719 0.0077 169.06 4.52 0% 0 0% 0 0% 0 0% 0%
20230628 4.52 4.52 4.38 4.44 0% 0.68% 0% 362 0.0015 36.76 4.41 0% 0 0% 0 0% 0 0% 0%
20230627 4.45 4.45 4.41 4.44 0.45% 0.23% 0% 1180 0.0052 128.77 4.43 0% 0 0% 0 0% 0 0% 0%
20230626 4.4 4.45 4.4 4.42 -1.34% 0% 0% 434 0.0019 49.46 4.42 0% 0 0% 0 0% 0 0% 0%
20230621 4.42 4.5 4.42 4.48 -0.22% 0.22% 0% 688 0.003 81.31 4.47 0% 0 0% 0 0% 0 0% 0%
20230620 4.43 4.49 4.42 4.49 0.22% 1.13% 0% 262 0.0011 31.68 4.44 0% 0 0% 0 0% 0 0% 0%
20230619 4.47 4.52 4.42 4.48 -0.44% 0.9% 0% 394 0.0017 48.4 4.44 0% 0 0% 0 0% 0 0% 0%
20230616 4.49 4.5 4.44 4.5 0.22% 0.22% 0% 230 0.001 29.6 4.49 0% 0 0% 0 0% 0 0% 0%
20230615 4.48 4.55 4.38 4.49 -0.22% 1.13% 0% 1470 0.0065 191.64 4.44 0% 0 0% 0 0% 0 0% 0%
20230614 4.54 4.55 4.48 4.5 -1.53% -0.44% 0% 848 0.0038 125.7 4.52 0% 0 0% 0 0% 0 0% 0%
20230613 4.62 4.62 4.54 4.57 -0.22% -0.44% 0% 388 0.0017 60.59 4.59 0% 0 0% 0 0% 0 0% 0%
20230612 4.45 4.58 4.45 4.58 0% 1.33% 0% 214 0.0009 33.18 4.52 0% 0 0% 0 0% 0 0% 0%
20230609 4.62 4.62 4.47 4.58 0% 0.88% 0% 468 0.0021 72.12 4.54 0% 0 0% 0 0% 0 0% 0%
20230608 4.5 4.58 4.46 4.58 0% 1.33% 0% 186 0.0008 27.91 4.52 0% 0 0% 0 0% 0 0% 0%
20230607 4.54 4.62 4.44 4.58 -0.87% 1.33% 0% 612 0.0027 88.08 4.52 0% 0 0% 0 0% 0 0% 0%
20230606 4.57 4.64 4.51 4.62 -0.65% 1.54% 0% 422 0.0019 66.55 4.55 0% 0 0% 0 0% 0 0% 0%
20230605 4.57 4.72 4.57 4.65 0.43% 0.87% 0% 300 0.0013 40.06 4.61 0% 0 0% 0 0% 0 0% 0%
20230602 4.62 4.66 4.55 4.63 1.54% 0.65% 0% 446 0.002 53.03 4.6 0% 0 0% 0 0% 0 0% 0%
20230601 4.6 4.75 4.6 4.71 -0.42% 0.86% 0% 706 0.0032 1.92 4.67 0% 0 0% 0 0% 0 0% 0%
20230531 4.69 4.74 4.66 4.73 -0.42% 0.21% 0% 427 0.002 1.18 4.72 0% 0 0% 0 0% 0 0% 0%
20230530 4.69 4.78 4.66 4.75 0% 1.28% 0% 455 0.0021 60.23 4.69 0% 0 0% 0 0% 0 0% 0%
20230529 4.79 4.79 4.67 4.75 0.21% 0.21% 0% 540 0.0025 75.4 4.74 0% 0 0% 0 0% 0 0% 0%
20230526 4.83 4.83 4.65 4.74 0% 0.42% 0% 727 0.0034 111.95 4.72 0% 0 0% 0 0% 0 0% 0%
20230525 4.65 4.76 4.65 4.74 0.21% 0% 0% 744 0.0035 92.23 4.74 0% 0 0% 0 0% 0 0% 0%
20230524 4.65 4.74 4.65 4.73 0.42% 0.42% 0% 409 0.0019 44.75 4.71 0% 0 0% 0 0% 0 0% 0%
20230523 4.85 4.85 4.68 4.71 0% -0.21% 0% 1199 0.0056 98.3 4.72 0% 0 0% 0 0% 0 0% 0%
20230522 4.68 4.74 4.56 4.71 -0.63% 0.21% 0% 1281 0.006 103.02 4.7 0% 0 0% 0 0% 0 0% 0%
20230519 4.74 4.74 4.71 4.74 -0.21% 0% 0% 177 0.0008 15.16 4.74 0% 0 0% 0 0% 0 0% 0%
20230518 4.75 4.83 4.7 4.75 0% -0.21% 0% 201 0.0009 15.66 4.76 0% 0 0% 0 0% 0 0% 0%
20230517 4.65 4.8 4.65 4.75 0.64% 0.21% 0% 577 0.0027 45.71 4.74 0% 0 0% 0 0% 0 0% 0%
20230516 4.69 4.72 4.68 4.72 -0.63% 0.43% 0% 142 0.0006 9.68 4.7 0% 0 0% 0 0% 0 0% 0%
20230515 4.57 4.76 4.57 4.75 -0.21% 0.21% 0% 82 0.0003 4.1 4.74 0% 0 0% 0 0% 0 0% 0%
20230510 4.84 4.87 4.66 4.8 0.42% 0.84% 0% 2269 0.0107 3.4 4.76 0% 0 0% 0 0% 0 0% 0%
20230509 4.84 4.92 4.62 4.78 -2.05% 0% 0% 1685 0.008 104.71 4.78 0% 0 0% 0 0% 0 0% 0%
20230508 4.78 4.88 4.71 4.88 1.88% 1.67% 0% 3006 0.0144 202.01 4.8 0% 0 0% 0 0% 0 0% 0%
20230505 4.47 4.79 4.47 4.79 5.04% 4.13% 0% 1506 0.0069 122.28 4.6 0% 0 0% 0 0% 0 0% 0%
20230504 4.47 4.59 4.47 4.56 -0.87% 0.66% 0% 107 0.0004 7.94 4.53 0% 0 0% 0 0% 0 0% 0%
20230428 4.5 4.63 4.5 4.6 2% -0.22% 0% 1102 0.005 94.46 4.61 0% 0 0% 0 0% 0 0% 0%
20230427 4.51 4.59 4.44 4.51 -1.53% 1.12% 0% 521 0.0023 42.6 4.46 0% 0 0% 0 0% 0 0% 0%
20230426 4.55 4.63 4.47 4.58 0.44% 0% 0% 1175 0.0053 85.38 4.58 0% 0 0% 0 0% 0 0% 0%
20230425 4.6 4.68 4.39 4.56 -1.51% 2.7% 0% 2030 0.009 156.98 4.44 0% 0 0% 0 0% 0 0% 0%
20230424 4.65 4.68 4.59 4.63 -0.43% 0.22% 0% 395 0.0018 35.33 4.62 0% 0 0% 0 0% 0 0% 0%
20230421 4.7 4.75 4.63 4.65 -2.11% -0.21% 0% 1223 0.0057 111.09 4.66 0% 0 0% 0 0% 0 0% 0%
20230420 4.72 4.75 4.66 4.75 -0.21% 1.5% 0% 958 0.0044 99.34 4.68 0% 0 0% 0 0% 0 0% 0%
20230419 4.76 4.8 4.75 4.76 0% -0.21% 0% 202 0.0009 21.66 4.77 0% 0 0% 0 0% 0 0% 0%
20230418 4.9 4.9 4.76 4.76 -0.83% 0% 0% 204 0.0009 19.48 4.76 0% 0 0% 0 0% 0 0% 0%
20230417 4.8 4.82 4.76 4.8 0.84% 0% 0% 692 0.0033 65.94 4.8 0% 0 0% 0 0% 0 0% 0%
20230414 4.77 4.8 4.7 4.76 -0.83% 0.42% 0% 1359 0.0064 133.46 4.74 0% 0 0% 0 0% 0 0% 0%
20230413 4.78 4.8 4.75 4.8 0.21% 0.84% 0% 2225 0.0105 230.61 4.76 0% 0 0% 0 0% 0 0% 0%
20230412 4.75 4.83 4.75 4.79 0.21% 0.21% 0% 171 0.0008 21.65 4.78 0% 0 0% 0 0% 0 0% 0%
20230411 4.73 4.85 4.73 4.78 -0.62% -0.42% 0% 596 0.0028 71.42 4.8 0% 0 0% 0 0% 0 0% 0%
20230410 4.81 4.82 4.79 4.81 0% 0% 0% 449 0.0021 57.34 4.81 0% 0 0% 0 0% 0 0% 0%
20230407 4.8 4.86 4.8 4.81 -0.62% 0% 0% 648 0.0031 71.8 4.81 0% 0 0% 0 0% 0 0% 0%
20230406 4.89 4.89 4.79 4.84 0.41% 0.83% 0% 389 0.0018 41.59 4.8 0% 0 0% 0 0% 0 0% 0%
20230404 4.86 4.86 4.78 4.82 -0.21% 0.21% 0% 1259 0.006 134.93 4.81 0% 0 0% 0 0% 0 0% 0%
20230403 4.83 4.88 4.82 4.83 -1.02% -0.41% 0% 966 0.0046 108.34 4.85 0% 0 0% 0 0% 0 0% 0%
20230331 4.86 4.94 4.82 4.88 0.41% 0.21% 0% 282 0.0013 32.36 4.87 0% 0 0% 0 0% 0 0% 0%
20230330 4.84 4.87 4.79 4.86 -0.61% 1.04% 0% 738 0.0035 86.92 4.81 0% 0 0% 0 0% 0 0% 0%
20230329 4.8 4.94 4.79 4.89 -0.41% 1.24% 0% 408 0.0019 42.99 4.83 0% 0 0% 0 0% 0 0% 0%
20230328 4.84 4.94 4.84 4.91 -0.61% 0.61% 0% 578 0.0028 58.83 4.88 0% 0 0% 0 0% 0 0% 0%
20230327 4.9 4.96 4.9 4.94 -0.2% 0.2% 0% 561 0.0027 56.42 4.93 0% 0 0% 0 0% 0 0% 0%
20230324 4.85 5 4.85 4.95 1.43% 0.41% 0% 2091 0.0103 201.28 4.93 0% 0 0% 0 0% 0 0% 0%
20230323 4.81 4.88 4.81 4.88 -0.2% 0.41% 0% 591 0.0028 1.26 4.86 0% 0 0% 0 0% 0 0% 0%
20230322 4.92 4.92 4.85 4.89 0% 0.2% 0% 581 0.0028 58.16 4.88 0% 0 0% 0 0% 0 0% 0%
20230321 4.83 4.89 4.83 4.89 0.82% 1.03% 0% 831 0.004 84.24 4.84 0% 0 0% 0 0% 0 0% 0%
20230320 4.85 4.9 4.85 4.85 0.21% -0.61% 0% 457 0.0022 39.85 4.88 0% 0 0% 0 0% 0 0% 0%
20230317 4.8 4.87 4.8 4.84 0% 0% 0% 304 0.0014 24.65 4.84 0% 0 0% 0 0% 0 0% 0%
20230316 4.93 4.93 4.78 4.84 -1.63% 0% 0% 1434 0.0069 115.3 4.84 0% 0 0% 0 0% 0 0% 0%
20230315 4.94 4.94 4.88 4.92 0.41% 0.2% 0% 1016 0.0049 83.69 4.91 0% 0 0% 0 0% 0 0% 0%
20230314 4.89 4.92 4.86 4.9 0.62% 0.2% 0% 567 0.0027 42.11 4.89 0% 0 0% 0 0% 0 0% 0%
20230313 4.9 4.9 4.85 4.87 -0.41% 0% 0% 867 0.0042 64.09 4.87 0% 0 0% 0 0% 0 0% 0%
20230310 4.93 4.93 4.88 4.89 -1.21% -0.2% 0% 1698 0.0083 125.95 4.9 0% 0 0% 0 0% 0 0% 0%
20230309 5.05 5.05 4.93 4.95 0% -0.2% 0% 299 0.0014 21.74 4.96 0% 0 0% 0 0% 0 0% 0%
20230308 4.99 4.99 4.92 4.95 0.2% 0.2% 0% 294 0.0014 20.72 4.94 0% 0 0% 0 0% 0 0% 0%
20230307 5.05 5.07 4.93 4.94 -2.56% -0.6% 0% 2178 0.0108 147.03 4.97 0% 0 0% 0 0% 0 0% 0%
20230306 5.07 5.09 5.02 5.07 0.6% 0.2% 0% 736 0.0037 50.13 5.06 0% 0 0% 0 0% 0 0% 0%
20230303 5.04 5.06 5.04 5.04 -1.18% -0.2% 0% 536 0.0027 36.12 5.05 0% 0 0% 0 0% 0 0% 0%
20230302 5.14 5.15 5.06 5.1 0.2% -0.58% 0% 1232 0.0063 81.61 5.13 0% 0 0% 0 0% 0 0% 0%
20230301 5.03 5.11 5.03 5.09 0.99% 0% 0% 2003 0.0102 126.09 5.09 0% 0 0% 0 0% 0 0% 0%
20230228 5.06 5.06 5.01 5.04 -0.2% 0.4% 0% 954 0.0047 63.02 5.02 0% 0 0% 0 0% 0 0% 0%
20230227 5.07 5.11 5.05 5.05 -0.2% -0.2% 0% 1111 0.0056 69.39 5.06 0% 0 0% 0 0% 0 0% 0%
20230224 5.05 5.1 5.05 5.06 -0.78% -0.39% 0% 1385 0.007 75.88 5.08 0% 0 0% 0 0% 0 0% 0%
20230223 5.13 5.14 5.06 5.1 -0.58% 0% 0% 712 0.0036 40.24 5.1 0% 0 0% 0 0% 0 0% 0%
20230222 5.18 5.19 5.11 5.13 -0.58% 0.2% 0% 1599 0.0081 86.19 5.12 0% 0 0% 0 0% 0 0% 0%
20230221 5.1 5.18 5.08 5.16 -0.19% 0.39% 0% 2245 0.0115 113.8 5.14 0% 0 0% 0 0% 0 0% 0%
20230220 5.27 5.27 5.13 5.17 0.19% -0.39% 0% 687 0.0035 34.91 5.19 0% 0 0% 0 0% 0 0% 0%
20230217 5.28 5.28 5.15 5.16 -0.39% -0.39% 0% 1134 0.0058 55.52 5.18 0% 0 0% 0 0% 0 0% 0%
20230216 5.27 5.31 5.17 5.18 -2.08% -1.52% 0% 1623 0.0085 78.55 5.26 0% 0 0% 0 0% 0 0% 0%
20230215 5.27 5.3 5.26 5.29 0.19% 0.19% 0% 458 0.0024 17.87 5.28 0% 0 0% 0 0% 0 0% 0%
20230214 5.35 5.35 5.26 5.28 0% -0.19% 0% 1827 0.0096 49.92 5.29 0% 0 0% 0 0% 0 0% 0%
20230213 5.32 5.32 5.27 5.28 0.76% -0.19% 0% 3187 0.0168 65.61 5.29 0% 0 0% 0 0% 0 0% 0%
20230210 5.18 5.26 5.18 5.24 0% 0.58% 0% 834 0.0043 16.81 5.21 0% 0 0% 0 0% 0 0% 0%
20230209 5.15 5.27 5.15 5.24 0.96% 0.38% 0% 1700 0.0088 33.83 5.22 0% 0 0% 0 0% 0 0% 0%
20230208 5.27 5.28 5.18 5.19 -1.89% -0.57% 0% 2806 0.0146 57.58 5.22 0% 0 0% 0 0% 0 0% 0%
20230207 5.35 5.36 5.25 5.29 -0.19% -0.38% 0% 1953 0.0103 42.47 5.31 0% 0 0% 0 0% 0 0% 0%
20230206 5.28 5.37 5.25 5.3 -0.56% 0.57% 0% 1514 0.0079 33.41 5.27 0% 0 0% 0 0% 0 0% 0%
20230203 5.39 5.39 5.24 5.33 0.38% 0.19% 0% 1711 0.009 38.98 5.32 0% 0 0% 0 0% 0 0% 0%
20230202 5.51 5.51 5.28 5.31 -3.8% -0.75% 0% 6236 0.0333 148.7 5.35 0% 0 0% 0 0% 0 0% 0%
20230201 5.5 5.8 5.5 5.52 0.36% -0.9% 0% 10302 0.0574 301.29 5.57 0% 0 0% 0 0% 0 0% 0%
20230131 5.04 5.57 5 5.5 8.48% 1.1% 0% 12390 0.0673 506.62 5.44 0% 0 0% 0 0% 0 0% 0%
20230130 4.96 5.07 4.96 5.07 2.42% 0.8% 0% 2161 0.0108 172.19 5.03 0% 0 0% 0 0% 0 0% 0%
20230120 4.94 4.96 4.91 4.95 0.61% 0.2% 0% 1692 0.0083 174.7 4.94 0% 0 0% 0 0% 0 0% 0%
20230119 4.89 4.92 4.89 4.92 0.41% 0.2% 0% 528 0.0025 1.95 4.91 0% 0 0% 0 0% 0 0% 0%
20230118 4.91 4.92 4.88 4.9 0.62% 0% 0% 691 0.0033 66.17 4.9 0% 0 0% 0 0% 0 0% 0%
20230117 4.92 4.92 4.87 4.87 -0.81% -0.2% 0% 985 0.0048 87.63 4.88 0% 0 0% 0 0% 0 0% 0%
20230116 4.89 4.91 4.89 4.91 0% 0.2% 0% 635 0.0031 56.43 4.9 0% 0 0% 0 0% 0 0% 0%
20230113 4.93 4.93 4.88 4.91 0% 0.41% 0% 610 0.0029 54.54 4.89 0% 0 0% 0 0% 0 0% 0%
20230112 4.95 4.95 4.86 4.91 0% 0.61% 0% 545 0.0026 48.36 4.88 0% 0 0% 0 0% 0 0% 0%
20230111 4.89 4.94 4.88 4.91 0.41% -0.2% 0% 753 0.0037 68.85 4.92 0% 0 0% 0 0% 0 0% 0%
20230110 4.92 4.92 4.88 4.89 -0.61% 0% 0% 583 0.0028 52.78 4.89 0% 0 0% 0 0% 0 0% 0%
20230109 4.9 4.95 4.9 4.92 -0.2% -0.2% 0% 360 0.0017 26.93 4.93 0% 0 0% 0 0% 0 0% 0%
20230106 4.96 4.96 4.91 4.93 0% 0% 0% 1377 0.0067 74.65 4.93 0% 0 0% 0 0% 0 0% 0%
20230105 4.91 4.96 4.91 4.93 0.61% -0.2% 0% 946 0.0046 50.92 4.94 0% 0 0% 0 0% 0 0% 0%
20230104 4.93 4.98 4.9 4.9 -0.61% -0.61% 0% 1516 0.0074 70.74 4.93 0% 0 0% 0 0% 0 0% 0%
20230103 4.87 4.93 4.87 4.93 0.82% 0.2% 0% 805 0.0039 37.33 4.92 0% 0 0% 0 0% 0 0% 0%
20221230 4.88 4.94 4.88 4.89 0.41% -0.2% 0% 149 0.0007 0.62 4.9 0% 0 0% 0 0% 0 0% 0%
20221229 4.9 4.94 4.87 4.87 -0.81% -0.61% 0% 302 0.0014 9.7 4.9 0% 0 0% 0 0% 0 0% 0%
20221228 5.06 5.06 4.91 4.91 0% -0.61% 0% 448 0.0022 14.51 4.94 0% 0 0% 0 0% 0 0% 0%
20221227 4.89 4.96 4.88 4.91 0.41% 0% 0% 567 0.0027 16.91 4.91 0% 0 0% 0 0% 0 0% 0%
20221226 4.88 4.9 4.87 4.89 -0.2% 0.2% 0% 2534 0.0123 72.88 4.88 0% 0 0% 0 0% 0 0% 0%
20221223 5.02 5.09 4.9 4.9 -3.73% -1.21% 0% 5326 0.0264 154.01 4.96 0% 0 0% 0 0% 0 0% 0%
20221222 5.12 5.18 5.08 5.09 -0.97% -0.78% 0% 988 0.005 32.07 5.13 0% 0 0% 0 0% 0 0% 0%
20221221 5.34 5.39 5.13 5.14 -2.47% -1.15% 0% 2668 0.0138 79.97 5.2 0% 0 0% 0 0% 0 0% 0%
20221220 5.31 5.31 5.26 5.27 -0.75% -0.19% 0% 1140 0.006 40.8 5.28 0% 0 0% 0 0% 0 0% 0%
20221219 5.47 5.47 5.28 5.31 -3.1% -1.67% 0% 5773 0.0311 198.49 5.4 0% 0 0% 0 0% 0 0% 0%
20221216 5.5 5.52 5.46 5.48 -1.08% 0% 0% 2148 0.0117 81.17 5.48 0% 0 0% 0 0% 0 0% 0%
20221215 5.51 5.54 5.5 5.54 0.18% 0.36% 0% 1708 0.0094 62.75 5.52 0% 0 0% 0 0% 0 0% 0%
20221214 5.52 5.53 5.51 5.53 0% 0.18% 0% 1188 0.0065 3.57 5.52 0% 0 0% 0 0% 0 0% 0%
20221213 5.53 5.54 5.51 5.53 0% 0% 0% 980 0.0054 31.59 5.53 0% 0 0% 0 0% 0 0% 0%
20221212 5.67 5.67 5.5 5.53 -0.36% 0% 0% 2209 0.0122 70.76 5.53 0% 0 0% 0 0% 0 0% 0%
20221209 5.55 5.62 5.52 5.55 0.18% 0% 0% 1350 0.0074 42.4 5.55 0% 0 0% 0 0% 0 0% 0%
20221208 5.54 5.59 5.51 5.54 -0.89% -0.18% 0% 2570 0.0142 76.88 5.55 0% 0 0% 0 0% 0 0% 0%
20221207 5.62 5.64 5.58 5.59 -0.89% -0.36% 0% 3598 0.0201 108.54 5.61 0% 0 0% 0 0% 0 0% 0%
20221206 5.66 5.69 5.64 5.64 -0.88% -0.35% 0% 2784 0.0157 84.59 5.66 0% 0 0% 0 0% 0 0% 0%
20221205 5.63 5.69 5.63 5.69 0.53% 0.53% 0% 3345 0.0189 93.57 5.66 0% 0 0% 0 0% 0 0% 0%
20221202 5.67 5.68 5.63 5.66 0.18% 0% 0% 2035 0.0115 42.18 5.66 0% 0 0% 0 0% 0 0% 0%
20221201 5.69 5.74 5.65 5.65 -0.35% -0.35% 0% 1501 0.0085 31.62 5.67 0% 0 0% 0 0% 0 0% 0%
20221130 5.67 5.69 5.6 5.67 0% 0.53% 0% 3652 0.0206 76.1 5.64 0% 0 0% 0 0% 0 0% 0%
20221129 5.66 5.69 5.66 5.67 0.18% 0% 0% 1455 0.0082 30.21 5.67 0% 0 0% 0 0% 0 0% 0%
20221128 5.71 5.71 5.63 5.66 0% 0.18% 0% 2617 0.0147 52.82 5.65 0% 0 0% 0 0% 0 0% 0%
20221125 5.71 5.74 5.66 5.66 -1.22% -0.7% 0% 3038 0.0173 60.6 5.7 0% 0 0% 0 0% 0 0% 0%
20221124 5.71 5.74 5.71 5.73 0% 0.17% 0% 2318 0.0132 45.03 5.72 0% 0 0% 0 0% 0 0% 0%
20221123 5.77 5.77 5.69 5.73 -0.52% 0.35% 0% 3015 0.0172 58.87 5.71 0% 0 0% 0 0% 0 0% 0%
20221122 5.79 5.84 5.7 5.76 -1.2% 0.35% 0% 5494 0.0315 107.96 5.74 0% 0 0% 0 0% 0 0% 0%
20221121 5.75 5.97 5.69 5.83 3.19% -0.34% 0% 14446 0.0845 297.74 5.85 0% 0 0% 0 0% 0 0% 0%
20221118 5.66 5.69 5.64 5.65 -0.35% 0% 0% 2010 0.0113 48.6 5.65 0% 0 0% 0 0% 0 0% 0%
20221117 5.68 5.68 5.64 5.67 0% 0.18% 0% 3332 0.0188 69.64 5.66 0% 0 0% 0 0% 0 0% 0%
20221116 5.69 5.71 5.66 5.67 -0.7% -0.18% 0% 3500 0.0198 70.22 5.68 0% 0 0% 0 0% 0 0% 0%
20221115 5.69 5.72 5.66 5.71 0.53% 0.35% 0% 2766 0.0157 56.29 5.69 0% 0 0% 0 0% 0 0% 0%
20221114 5.68 5.76 5.66 5.68 0.18% -0.7% 0% 2755 0.0157 56.73 5.72 0% 0 0% 0 0% 0 0% 0%
20221111 5.65 5.73 5.65 5.67 0.71% -0.35% 0% 4206 0.0239 84.62 5.69 0% 0 0% 0 0% 0 0% 0%
20221110 5.66 5.68 5.62 5.63 -1.05% -0.35% 0% 2422 0.0136 47.08 5.65 0% 0 0% 0 0% 0 0% 0%
20221109 5.62 5.74 5.62 5.69 -0.7% 0.53% 0% 3568 0.0202 61.86 5.66 0% 0 0% 0 0% 0 0% 0%
20221108 5.76 5.76 5.7 5.73 0% 0% 0% 4419 0.0253 72.94 5.73 0% 0 0% 0 0% 0 0% 0%
20221107 5.67 5.77 5.67 5.73 -0.17% 0% 0% 6500 0.0372 94.02 5.73 0% 0 0% 0 0% 0 0% 0%
20221104 5.67 5.79 5.67 5.74 0.53% 0.35% 0% 8632 0.0493 116.73 5.72 0% 0 0% 0 0% 0 0% 0%
20221103 5.65 5.98 5.6 5.71 1.06% -0.35% 0% 5333 0.0305 74.02 5.73 0% 0 0% 0 0% 0 0% 0%
20221102 5.7 5.7 5.63 5.65 0.18% -0.35% 0% 3284 0.0186 41.2 5.67 0% 0 0% 0 0% 0 0% 0%
20221101 5.59 5.67 5.54 5.64 2.17% 0.36% 0% 2948 0.0165 32.5 5.62 0% 0 0% 0 0% 0 0% 0%
20221031 5.54 5.6 5.45 5.52 -0.18% -0.54% 0% 5002 0.0277 46.04 5.55 0% 0 0% 0 0% 0 0% 0%
20221028 5.61 5.62 5.52 5.53 -1.6% -0.72% 0% 5498 0.0306 48.08 5.57 0% 0 0% 0 0% 0 0% 0%
20221027 5.78 5.78 5.61 5.62 -2.77% -0.88% 0% 9105 0.0516 75.52 5.67 0% 0 0% 0 0% 0 0% 0%
20221026 5.84 5.85 5.77 5.78 -1.03% -0.34% 0% 7117 0.0412 59.73 5.8 0% 0 0% 0 0% 0 0% 0%
20221025 5.68 5.85 5.6 5.84 2.82% 1.74% 0% 13036 0.0748 104.91 5.74 0% 0 0% 0 0% 0 0% 0%
20221024 5.93 5.98 5.62 5.68 -4.7% -2.74% 0% 11353 0.0662 87.7 5.84 0% 0 0% 0 0% 0 0% 0%
20221021 6.05 6.05 5.95 5.96 -1.32% -0.5% 0% 6884 0.0412 55.36 5.99 0% 0 0% 0 0% 0 0% 0%
20221020 6 6.13 5.98 6.04 -0.82% 0.17% 0% 11583 0.0698 90.88 6.03 0% 0 0% 0 0% 0 0% 0%
20221019 6.2 6.24 6.05 6.09 -2.4% -0.33% 0% 12537 0.0766 90 6.11 0% 0 0% 0 0% 0 0% 0%
20221018 6 6.25 5.91 6.24 4.52% 2.8% 0% 18171 0.1103 126.41 6.07 0% 0 0% 0 0% 0 0% 0%
20221017 5.99 6.05 5.9 5.97 0.34% 0.51% 0% 10640 0.0631 67.1 5.94 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