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. 836942
    4. 返回上一页 刷新
股票代码（例：bj836942）       197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 9.29 9.32 9.22 9.28 0% 0.43% 0% 196 0.0018 40.85 9.24 0% 0 0% 0 0% 0 0% 0%
20230927 9.3 9.3 9.22 9.28 0% 0.43% 0% 110 0.001 20.69 9.24 0% 0 0% 0 0% 0 0% 0%
20230926 9.24 9.32 9.21 9.28 -0.43% 0.54% 0% 111 0.001 19.6 9.23 0% 0 0% 0 0% 0 0% 0%
20230925 9.26 9.34 9.2 9.32 0% 0.54% 0% 338 0.0031 55.78 9.27 0% 0 0% 0 0% 0 0% 0%
20230922 9.15 9.39 9.15 9.32 0.87% 0.65% 0% 689 0.0063 111.33 9.26 0% 0 0% 0 0% 0 0% 0%
20230921 9.17 9.25 9.11 9.24 0.22% 0.87% 0% 393 0.0035 59.96 9.16 0% 0 0% 0 0% 0 0% 0%
20230920 9.2 9.23 9.17 9.22 -0.32% 0.33% 0% 236 0.0021 33.42 9.19 0% 0 0% 0 0% 0 0% 0%
20230919 9.25 9.27 9.19 9.25 0% 0.33% 0% 738 0.0068 99.41 9.22 0% 0 0% 0 0% 0 0% 0%
20230918 9.27 9.27 9.18 9.25 0% 0.54% 0% 529 0.0048 58.69 9.2 0% 0 0% 0 0% 0 0% 0%
20230915 9.33 9.33 9.19 9.25 -0.22% 0.43% 0% 590 0.0054 40.74 9.21 0% 0 0% 0 0% 0 0% 0%
20230914 9.28 9.28 9.2 9.27 0.11% 0.54% 0% 586 0.0054 37.34 9.22 0% 0 0% 0 0% 0 0% 0%
20230913 9.34 9.34 9.2 9.26 0.11% 0.54% 0% 290 0.0026 17.13 9.21 0% 0 0% 0 0% 0 0% 0%
20230912 9.28 9.28 9.17 9.25 0.33% 0.33% 0% 627 0.0057 36.18 9.22 0% 0 0% 0 0% 0 0% 0%
20230911 9.14 9.24 9.13 9.22 0.44% 0% 0% 475 0.0043 27.51 9.22 0% 0 0% 0 0% 0 0% 0%
20230908 9.28 9.28 9.12 9.18 -1.08% 0.11% 0% 871 0.0079 50.33 9.17 0% 0 0% 0 0% 0 0% 0%
20230907 9.3 9.38 9.2 9.28 -0.43% 0.22% 0% 760 0.007 46.6 9.26 0% 0 0% 0 0% 0 0% 0%
20230906 9.23 9.35 9.22 9.32 0.43% 0.54% 0% 536 0.0049 33.62 9.27 0% 0 0% 0 0% 0 0% 0%
20230905 9.4 9.4 9.19 9.28 -1.49% 0.43% 0% 1828 0.0168 117.53 9.24 0% 0 0% 0 0% 0 0% 0%
20230904 9.18 9.51 9.18 9.42 2.95% 0.53% 0% 5086 0.0476 371.89 9.37 0% 0 0% 0 0% 0 0% 0%
20230901 9.14 9.16 9.08 9.15 0.22% 0.22% 0% 1452 0.0132 177.44 9.13 0% 0 0% 0 0% 0 0% 0%
20230831 9.14 9.14 9.05 9.13 0.33% 0.44% 0% 1075 0.0097 163.68 9.09 0% 0 0% 0 0% 0 0% 0%
20230830 9.12 9.13 9.03 9.1 0.11% -0.11% 0% 893 0.0081 153.85 9.11 0% 0 0% 0 0% 0 0% 0%
20230829 9.12 9.12 9.01 9.09 0.44% 0.33% 0% 245 0.0022 27.03 9.06 0% 0 0% 0 0% 0 0% 0%
20230828 9.13 9.17 9.05 9.05 0.44% -0.77% 0% 361 0.0032 40.1 9.12 0% 0 0% 0 0% 0 0% 0%
20230825 8.97 9.13 8.92 9.01 -0.66% 0.45% 0% 156 0.0013 30.54 8.97 0% 0 0% 0 0% 0 0% 0%
20230824 9.01 9.07 8.98 9.07 -0.11% 0.55% 0% 293 0.0026 52.48 9.02 0% 0 0% 0 0% 0 0% 0%
20230823 9.02 9.11 9 9.08 -0.33% 0.67% 0% 483 0.0043 76.06 9.02 0% 0 0% 0 0% 0 0% 0%
20230822 9.17 9.17 9.02 9.11 0.11% 0.66% 0% 310 0.0028 45.75 9.05 0% 0 0% 0 0% 0 0% 0%
20230821 9.12 9.13 9.05 9.1 -0.33% 0.22% 0% 146 0.0013 20.52 9.08 0% 0 0% 0 0% 0 0% 0%
20230818 9.14 9.14 9.05 9.13 -0.11% 0.66% 0% 293 0.0026 36.2 9.07 0% 0 0% 0 0% 0 0% 0%
20230817 9.18 9.18 9.04 9.14 -0.11% 0.44% 0% 328 0.0029 33.94 9.1 0% 0 0% 0 0% 0 0% 0%
20230816 9.17 9.2 9.12 9.15 -0.22% 0% 0% 124 0.0011 12.7 9.15 0% 0 0% 0 0% 0 0% 0%
20230815 9.18 9.18 9.15 9.17 0% 0.11% 0% 146 0.0013 13.66 9.16 0% 0 0% 0 0% 0 0% 0%
20230814 9.16 9.2 9.11 9.17 0% 0.55% 0% 394 0.0035 32.24 9.12 0% 0 0% 0 0% 0 0% 0%
20230811 9.16 9.24 9.12 9.17 -0.22% 0.11% 0% 415 0.0038 31.2 9.16 0% 0 0% 0 0% 0 0% 0%
20230810 9.12 9.22 9.12 9.19 -0.11% 0.11% 0% 635 0.0058 30.92 9.18 0% 0 0% 0 0% 0 0% 0%
20230809 9.17 9.2 9.15 9.2 0% 0.33% 0% 528 0.0048 26.13 9.17 0% 0 0% 0 0% 0 0% 0%
20230808 9.17 9.2 9.17 9.2 -0.11% 0.11% 0% 235 0.0021 11.03 9.19 0% 0 0% 0 0% 0 0% 0%
20230807 9.21 9.24 9.15 9.21 -0.22% 0.11% 0% 245 0.0022 11.01 9.2 0% 0 0% 0 0% 0 0% 0%
20230804 9.19 9.27 9.19 9.23 0% 0.11% 0% 292 0.0026 12.91 9.22 0% 0 0% 0 0% 0 0% 0%
20230803 9.24 9.24 9.22 9.23 -0.11% 0.11% 0% 170 0.0015 8 9.22 0% 0 0% 0 0% 0 0% 0%
20230802 9.23 9.27 9.22 9.24 0.11% -0.11% 0% 373 0.0034 18.59 9.25 0% 0 0% 0 0% 0 0% 0%
20230801 9.23 9.23 9.21 9.23 0% 0% 0% 439 0.004 22.85 9.23 0% 0 0% 0 0% 0 0% 0%
20230731 9.25 9.25 9.21 9.23 0.22% 0.22% 0% 313 0.0028 17.16 9.21 0% 0 0% 0 0% 0 0% 0%
20230728 9.15 9.21 9.15 9.21 0.11% 0.33% 0% 417 0.0038 25.65 9.18 0% 0 0% 0 0% 0 0% 0%
20230727 9.16 9.24 9.16 9.2 0% 0.11% 0% 209 0.0019 14.39 9.19 0% 0 0% 0 0% 0 0% 0%
20230726 9.2 9.23 9.15 9.2 -0.22% -0.11% 0% 444 0.004 38.37 9.21 0% 0 0% 0 0% 0 0% 0%
20230725 9.23 9.25 9 9.22 0% 0.99% 0% 757 0.0069 114.39 9.13 0% 0 0% 0 0% 0 0% 0%
20230724 9.21 9.24 9.19 9.22 0.11% -0.32% 0% 126 0.0011 22.79 9.25 0% 0 0% 0 0% 0 0% 0%
20230721 9.2 9.21 9.15 9.21 0.44% 0.11% 0% 211 0.0019 45.11 9.2 0% 0 0% 0 0% 0 0% 0%
20230720 9.28 9.28 9.14 9.17 -0.33% -0.54% 0% 153 0.0014 29.83 9.22 0% 0 0% 0 0% 0 0% 0%
20230719 9.17 9.26 9.17 9.2 -0.22% 0.11% 0% 114 0.001 18.12 9.19 0% 0 0% 0 0% 0 0% 0%
20230718 9.16 9.22 9.16 9.22 0% 0.33% 0% 177 0.0016 23.78 9.19 0% 0 0% 0 0% 0 0% 0%
20230717 9.16 9.24 9.16 9.22 0.11% 0.66% 0% 299 0.0027 37.51 9.16 0% 0 0% 0 0% 0 0% 0%
20230714 9.18 9.24 9.18 9.21 -0.54% 0.22% 0% 231 0.0021 25.76 9.19 0% 0 0% 0 0% 0 0% 0%
20230713 9.31 9.31 9.17 9.26 0.43% 0.76% 0% 105 0.0009 10.64 9.19 0% 0 0% 0 0% 0 0% 0%
20230712 9.32 9.32 9.22 9.22 -0.86% -0.32% 0% 243 0.0022 18.62 9.25 0% 0 0% 0 0% 0 0% 0%
20230711 9.32 9.32 9.25 9.3 -0.21% 0.22% 0% 195 0.0018 18.82 9.28 0% 0 0% 0 0% 0 0% 0%
20230710 9.36 9.36 9.25 9.32 0.11% 0.54% 0% 384 0.0035 27.54 9.27 0% 0 0% 0 0% 0 0% 0%
20230707 9.27 9.33 9.25 9.31 -0.11% 0.11% 0% 318 0.0029 21.61 9.3 0% 0 0% 0 0% 0 0% 0%
20230706 9.33 9.34 9.28 9.32 0.11% -0.11% 0% 929 0.0086 77.53 9.33 0% 0 0% 0 0% 0 0% 0%
20230705 9.3 9.32 9.22 9.31 0.43% 0.22% 0% 1350 0.0125 78.99 9.29 0% 0 0% 0 0% 0 0% 0%
20230704 9.28 9.3 9.23 9.27 -0.11% 0.11% 0% 420 0.0038 31.95 9.26 0% 0 0% 0 0% 0 0% 0%
20230703 9.28 9.28 9.19 9.28 0.22% 0.32% 0% 1026 0.0094 73.41 9.25 0% 0 0% 0 0% 0 0% 0%
20230630 9.22 9.29 9.22 9.26 0.43% 0.22% 0% 376 0.0034 26.87 9.24 0% 0 0% 0 0% 0 0% 0%
20230629 9.14 9.27 9.13 9.22 0.55% 0.55% 0% 237 0.0021 14.77 9.17 0% 0 0% 0 0% 0 0% 0%
20230628 9.32 9.33 9.22 9.27 0% 0% 0% 338 0.0031 21.05 9.27 0% 0 0% 0 0% 0 0% 0%
20230627 9.34 9.34 9.02 9.27 -0.86% 0.43% 0% 487 0.0044 29.63 9.23 0% 0 0% 0 0% 0 0% 0%
20230626 9.3 9.38 9.3 9.35 0.54% 0.11% 0% 582 0.0054 35.05 9.34 0% 0 0% 0 0% 0 0% 0%
20230621 9.3 9.33 9.23 9.3 -0.43% 0.32% 0% 604 0.0055 29.78 9.27 0% 0 0% 0 0% 0 0% 0%
20230620 9.4 9.44 9.3 9.34 -1.27% -0.21% 0% 1759 0.0164 87.6 9.36 0% 0 0% 0 0% 0 0% 0%
20230619 9.45 9.47 9.42 9.46 -0.32% 0.21% 0% 507 0.0047 26.91 9.44 0% 0 0% 0 0% 0 0% 0%
20230616 9.59 9.59 9.45 9.49 -0.32% 0.21% 0% 555 0.0052 31.48 9.47 0% 0 0% 0 0% 0 0% 0%
20230615 9.53 9.53 9.5 9.52 -0.1% 0.21% 0% 287 0.0027 16.86 9.5 0% 0 0% 0 0% 0 0% 0%
20230614 9.66 9.66 9.5 9.53 -0.31% 0% 0% 283 0.0026 17.07 9.53 0% 0 0% 0 0% 0 0% 0%
20230613 9.57 9.69 9.55 9.56 -0.93% 0% 0% 709 0.0067 50.09 9.56 0% 0 0% 0 0% 0 0% 0%
20230612 9.73 9.73 9.59 9.65 -0.21% 0.21% 0% 178 0.0017 13.25 9.63 0% 0 0% 0 0% 0 0% 0%
20230609 9.72 9.72 9.6 9.67 0.1% 0.52% 0% 107 0.001 8.19 9.62 0% 0 0% 0 0% 0 0% 0%
20230608 9.72 9.78 9.6 9.66 -0.21% 0.42% 0% 481 0.0046 41.03 9.62 0% 0 0% 0 0% 0 0% 0%
20230607 9.67 9.68 9.61 9.68 0% 0.52% 0% 960 0.0092 110.97 9.63 0% 0 0% 0 0% 0 0% 0%
20230606 9.72 9.73 9.68 9.68 -0.82% -0.31% 0% 460 0.0044 53.27 9.71 0% 0 0% 0 0% 0 0% 0%
20230605 9.77 9.78 9.72 9.76 -0.1% 0.21% 0% 214 0.002 23.83 9.74 0% 0 0% 0 0% 0 0% 0%
20230602 9.84 9.84 9.71 9.77 0% 0.21% 0% 415 0.004 40.18 9.75 0% 0 0% 0 0% 0 0% 0%
20230601 9.71 9.8 9.71 9.77 -0.31% 0.1% 0% 220 0.0021 4.04 9.76 0% 0 0% 0 0% 0 0% 0%
20230531 9.73 9.81 9.73 9.8 0.2% 0.31% 0% 47 0.0004 0.81 9.77 0% 0 0% 0 0% 0 0% 0%
20230530 9.73 9.87 9.73 9.78 -0.31% 0.31% 0% 284 0.0027 23.17 9.75 0% 0 0% 0 0% 0 0% 0%
20230529 9.8 9.92 9.79 9.81 -0.71% 0% 0% 244 0.0023 17.97 9.81 0% 0 0% 0 0% 0 0% 0%
20230526 9.82 9.92 9.82 9.88 0.2% -0.3% 0% 704 0.0069 51.48 9.91 0% 0 0% 0 0% 0 0% 0%
20230525 9.76 9.9 9.76 9.86 0% 0% 0% 249 0.0024 16.76 9.86 0% 0 0% 0 0% 0 0% 0%
20230524 9.94 9.94 9.76 9.86 -0.1% 0.72% 0% 140 0.0013 6.82 9.79 0% 0 0% 0 0% 0 0% 0%
20230523 9.86 9.93 9.86 9.87 0.1% -0.3% 0% 164 0.0016 7.65 9.9 0% 0 0% 0 0% 0 0% 0%
20230522 9.73 9.88 9.73 9.86 0.2% -0.1% 0% 363 0.0035 16.59 9.87 0% 0 0% 0 0% 0 0% 0%
20230519 9.82 9.87 9.78 9.84 -0.3% 0.31% 0% 360 0.0035 17.76 9.81 0% 0 0% 0 0% 0 0% 0%
20230518 9.98 9.98 9.81 9.87 -0.1% -0.2% 0% 218 0.0021 11.11 9.89 0% 0 0% 0 0% 0 0% 0%
20230517 10 10 9.84 9.88 -0.9% -0.2% 0% 451 0.0044 23.05 9.9 0% 0 0% 0 0% 0 0% 0%
20230516 9.78 9.99 9.78 9.97 0.5% 0.61% 0% 597 0.0059 31.72 9.91 0% 0 0% 0 0% 0 0% 0%
20230515 9.95 9.95 9.86 9.92 0.3% 0.4% 0% 122 0.0012 6.6 9.88 0% 0 0% 0 0% 0 0% 0%
20230510 9.86 9.91 9.8 9.84 -0.71% 0.1% 0% 149 0.0014 12.43 9.83 0% 0 0% 0 0% 0 0% 0%
20230509 9.92 9.97 9.88 9.91 -0.6% -0.2% 0% 597 0.0059 36.4 9.93 0% 0 0% 0 0% 0 0% 0%
20230508 9.84 9.97 9.81 9.97 2.15% 0.71% 0% 844 0.0083 75.51 9.9 0% 0 0% 0 0% 0 0% 0%
20230505 9.65 9.77 9.63 9.76 1.46% 0.62% 0% 854 0.0082 98.83 9.7 0% 0 0% 0 0% 0 0% 0%
20230504 9.55 9.64 9.5 9.62 0.31% 0.52% 0% 694 0.0066 83.82 9.57 0% 0 0% 0 0% 0 0% 0%
20230428 9.5 9.6 9.49 9.59 1.05% 0.74% 0% 641 0.0061 78.31 9.52 0% 0 0% 0 0% 0 0% 0%
20230427 9.6 9.6 9.48 9.49 -1.45% -0.52% 0% 1292 0.0123 164.64 9.54 0% 0 0% 0 0% 0 0% 0%
20230426 9.62 9.7 9.55 9.63 0.1% 0.42% 0% 841 0.008 118.53 9.59 0% 0 0% 0 0% 0 0% 0%
20230425 9.93 9.93 9.56 9.62 -3.12% -0.62% 0% 1367 0.0132 213.17 9.68 0% 0 0% 0 0% 0 0% 0%
20230424 10.08 10.08 9.92 9.93 -1.68% -0.6% 0% 825 0.0082 154.02 9.99 0% 0 0% 0 0% 0 0% 0%
20230421 10.11 10.15 10.07 10.1 -0.2% 0.1% 0% 481 0.0048 98.68 10.09 0% 0 0% 0 0% 0 0% 0%
20230420 10.16 10.27 10.12 10.12 -0.78% -0.1% 0% 457 0.0046 97.6 10.13 0% 0 0% 0 0% 0 0% 0%
20230419 10.22 10.22 10.19 10.2 -0.2% -0.2% 0% 265 0.0027 50.89 10.22 0% 0 0% 0 0% 0 0% 0%
20230418 10.21 10.22 10.17 10.22 0% 0.29% 0% 712 0.0072 123.01 10.19 0% 0 0% 0 0% 0 0% 0%
20230417 10.22 10.23 10.21 10.22 -0.29% 0% 0% 543 0.0055 98.23 10.22 0% 0 0% 0 0% 0 0% 0%
20230414 10.23 10.27 10.23 10.25 -0.1% 0% 0% 197 0.002 33.53 10.25 0% 0 0% 0 0% 0 0% 0%
20230413 10.28 10.29 10.25 10.26 -0.19% 0.1% 0% 438 0.0044 72.9 10.25 0% 0 0% 0 0% 0 0% 0%
20230412 10.27 10.35 10.27 10.28 -0.1% 0% 0% 245 0.0025 41.31 10.28 0% 0 0% 0 0% 0 0% 0%
20230411 10.32 10.32 10.28 10.29 -0.39% 0% 0% 459 0.0047 75.55 10.29 0% 0 0% 0 0% 0 0% 0%
20230410 10.44 10.44 10.31 10.33 -0.96% -0.29% 0% 369 0.0038 58.08 10.36 0% 0 0% 0 0% 0 0% 0%
20230407 10.4 10.43 10.38 10.43 0.38% 0.38% 0% 335 0.0034 47.86 10.39 0% 0 0% 0 0% 0 0% 0%
20230406 10.41 10.41 10.33 10.39 -0.48% 0.29% 0% 992 0.0102 145.48 10.36 0% 0 0% 0 0% 0 0% 0%
20230404 10.48 10.54 10.39 10.44 -0.38% -0.1% 0% 671 0.007 108.12 10.45 0% 0 0% 0 0% 0 0% 0%
20230403 10.48 10.5 10.44 10.48 -0.29% 0% 0% 452 0.0047 79.94 10.48 0% 0 0% 0 0% 0 0% 0%
20230331 10.57 10.59 10.48 10.51 -0.76% -0.19% 0% 917 0.0096 158.73 10.53 0% 0 0% 0 0% 0 0% 0%
20230330 10.6 10.62 10.57 10.59 -0.19% 0.09% 0% 368 0.0038 60.05 10.58 0% 0 0% 0 0% 0 0% 0%
20230329 10.61 10.67 10.59 10.61 -0.09% -0.09% 0% 432 0.0045 65.59 10.62 0% 0 0% 0 0% 0 0% 0%
20230328 10.63 10.67 10.61 10.62 0.09% -0.28% 0% 441 0.0046 66.73 10.65 0% 0 0% 0 0% 0 0% 0%
20230327 10.62 10.68 10.6 10.61 -0.66% -0.19% 0% 772 0.0082 111.72 10.63 0% 0 0% 0 0% 0 0% 0%
20230324 10.65 10.68 10.62 10.68 0% 0.38% 0% 891 0.0094 130.68 10.64 0% 0 0% 0 0% 0 0% 0%
20230323 10.66 10.68 10.65 10.68 -0.37% 0% 0% 257 0.0027 28.33 10.68 0% 0 0% 0 0% 0 0% 0%
20230322 10.79 10.79 10.66 10.72 0% 0.28% 0% 518 0.0055 80.61 10.69 0% 0 0% 0 0% 0 0% 0%
20230321 10.67 10.72 10.67 10.72 0% 0.19% 0% 252 0.0026 37.73 10.7 0% 0 0% 0 0% 0 0% 0%
20230320 10.73 10.83 10.68 10.72 -0.28% -0.46% 0% 614 0.0066 89.92 10.77 0% 0 0% 0 0% 0 0% 0%
20230317 10.68 10.86 10.66 10.75 0.56% -0.09% 0% 1160 0.0124 167.89 10.76 0% 0 0% 0 0% 0 0% 0%
20230316 10.76 10.83 10.69 10.69 -1.2% -0.28% 0% 843 0.009 136.53 10.72 0% 0 0% 0 0% 0 0% 0%
20230315 10.8 10.86 10.8 10.82 -0.09% 0.09% 0% 490 0.0052 82.98 10.81 0% 0 0% 0 0% 0 0% 0%
20230314 10.85 10.89 10.77 10.83 -0.18% 0% 0% 777 0.0084 132.87 10.83 0% 0 0% 0 0% 0 0% 0%
20230313 10.84 10.9 10.78 10.85 0.09% 0.18% 0% 617 0.0066 110.51 10.83 0% 0 0% 0 0% 0 0% 0%
20230310 10.9 10.9 10.83 10.84 -0.28% -0.37% 0% 399 0.0043 74.9 10.88 0% 0 0% 0 0% 0 0% 0%
20230309 10.96 10.96 10.87 10.87 0% -0.28% 0% 300 0.0032 57.42 10.9 0% 0 0% 0 0% 0 0% 0%
20230308 10.89 10.9 10.85 10.87 -0.28% 0% 0% 605 0.0065 114.2 10.87 0% 0 0% 0 0% 0 0% 0%
20230307 11.01 11.01 10.86 10.9 -0.27% -0.09% 0% 604 0.0065 108.85 10.91 0% 0 0% 0 0% 0 0% 0%
20230306 10.97 10.98 10.93 10.93 0.28% -0.18% 0% 648 0.007 115.96 10.95 0% 0 0% 0 0% 0 0% 0%
20230303 10.91 10.95 10.9 10.9 -0.09% -0.18% 0% 397 0.0043 67.3 10.92 0% 0 0% 0 0% 0 0% 0%
20230302 10.88 11 10.88 10.91 -0.18% -0.27% 0% 514 0.0056 80.99 10.94 0% 0 0% 0 0% 0 0% 0%
20230301 10.88 10.97 10.88 10.93 0% 0% 0% 562 0.0061 74.45 10.93 0% 0 0% 0 0% 0 0% 0%
20230228 10.92 10.93 10.89 10.93 -0.18% 0.28% 0% 503 0.0054 68.66 10.9 0% 0 0% 0 0% 0 0% 0%
20230227 11.05 11.05 10.91 10.95 -0.27% 0% 0% 402 0.0044 54.52 10.95 0% 0 0% 0 0% 0 0% 0%
20230224 11 11.01 10.96 10.98 -0.36% 0.09% 0% 268 0.0029 32.48 10.97 0% 0 0% 0 0% 0 0% 0%
20230223 10.98 11.1 10.98 11.02 -0.27% -0.18% 0% 462 0.005 54.54 11.04 0% 0 0% 0 0% 0 0% 0%
20230222 10.99 11.08 10.99 11.05 0.45% 0.09% 0% 733 0.008 83.05 11.04 0% 0 0% 0 0% 0 0% 0%
20230221 11 11.08 10.96 11 -0.63% 0% 0% 618 0.0067 73.07 11 0% 0 0% 0 0% 0 0% 0%
20230220 11 11.27 10.96 11.07 0.91% 0.27% 0% 923 0.0101 111.4 11.04 0% 0 0% 0 0% 0 0% 0%
20230217 11.2 11.2 10.95 10.97 -0.63% -0.36% 0% 888 0.0097 106.4 11.01 0% 0 0% 0 0% 0 0% 0%
20230216 11.16 11.21 10.96 11.04 -0.9% -0.9% 0% 1674 0.0186 209.08 11.14 0% 0 0% 0 0% 0 0% 0%
20230215 11.11 11.19 11.11 11.14 0% 0% 0% 260 0.0028 33.81 11.14 0% 0 0% 0 0% 0 0% 0%
20230214 11.15 11.17 11.08 11.14 -0.18% 0.09% 0% 662 0.0073 61.27 11.13 0% 0 0% 0 0% 0 0% 0%
20230213 11.12 11.17 11.12 11.16 0.45% 0.18% 0% 1119 0.0124 75.13 11.14 0% 0 0% 0 0% 0 0% 0%
20230210 11.18 11.19 11.04 11.11 0.09% 0.09% 0% 487 0.0054 34.03 11.1 0% 0 0% 0 0% 0 0% 0%
20230209 11.16 11.18 11 11.1 0.63% 0.18% 0% 881 0.0097 59.69 11.08 0% 0 0% 0 0% 0 0% 0%
20230208 11.12 11.12 10.95 11.03 0.55% -0.36% 0% 411 0.0045 28.36 11.07 0% 0 0% 0 0% 0 0% 0%
20230207 10.9 11.13 10.9 10.97 0.64% -0.27% 0% 594 0.0065 40.39 11 0% 0 0% 0 0% 0 0% 0%
20230206 11.07 11.17 10.88 10.9 -1.54% -1.27% 0% 984 0.0108 68.84 11.04 0% 0 0% 0 0% 0 0% 0%
20230203 11.08 11.15 11.04 11.07 -0.36% 0% 0% 685 0.0075 49.11 11.07 0% 0 0% 0 0% 0 0% 0%
20230202 11.17 11.17 11.1 11.11 -0.54% -0.18% 0% 1093 0.0121 82.16 11.13 0% 0 0% 0 0% 0 0% 0%
20230201 11.2 11.25 11.03 11.17 -0.18% 0.36% 0% 3399 0.0378 270.78 11.13 0% 0 0% 0 0% 0 0% 0%
20230131 10.8 11.24 10.8 11.19 3.9% 0.99% 0% 4647 0.0514 488.23 11.08 0% 0 0% 0 0% 0 0% 0%
20230130 10.8 10.83 10.76 10.77 0.19% -0.28% 0% 605 0.0065 109.91 10.8 0% 0 0% 0 0% 0 0% 0%
20230120 10.7 10.76 10.7 10.75 0.66% 0.09% 0% 869 0.0093 157.56 10.74 0% 0 0% 0 0% 0 0% 0%
20230119 10.67 10.71 10.62 10.68 0.09% 0% 0% 555 0.0059 25.54 10.68 0% 0 0% 0 0% 0 0% 0%
20230118 10.73 10.73 10.61 10.67 0.28% 0.19% 0% 654 0.0069 96.61 10.65 0% 0 0% 0 0% 0 0% 0%
20230117 10.62 10.7 10.62 10.64 0.19% -0.09% 0% 249 0.0026 33.89 10.65 0% 0 0% 0 0% 0 0% 0%
20230116 10.6 10.68 10.57 10.62 0.19% -0.09% 0% 607 0.0064 80.74 10.63 0% 0 0% 0 0% 0 0% 0%
20230113 10.63 10.63 10.56 10.6 0.19% 0.19% 0% 202 0.0021 26.51 10.58 0% 0 0% 0 0% 0 0% 0%
20230112 10.67 10.67 10.55 10.58 -0.09% 0.19% 0% 495 0.0052 58.88 10.56 0% 0 0% 0 0% 0 0% 0%
20230111 10.64 10.64 10.58 10.59 -0.19% 0% 0% 456 0.0048 53.93 10.59 0% 0 0% 0 0% 0 0% 0%
20230110 10.7 10.7 10.6 10.61 -0.47% -0.19% 0% 695 0.0073 80.56 10.63 0% 0 0% 0 0% 0 0% 0%
20230109 10.6 10.76 10.6 10.66 -0.09% 0.09% 0% 628 0.0066 69.99 10.65 0% 0 0% 0 0% 0 0% 0%
20230106 10.74 10.74 10.6 10.67 -0.28% 0.19% 0% 566 0.006 59.26 10.65 0% 0 0% 0 0% 0 0% 0%
20230105 10.82 10.82 10.6 10.7 -0.83% 0.47% 0% 2040 0.0217 181.01 10.65 0% 0 0% 0 0% 0 0% 0%
20230104 10.69 10.82 10.61 10.79 1.7% 0.09% 0% 1133 0.0122 112.18 10.78 0% 0 0% 0 0% 0 0% 0%
20230103 10.7 10.7 10.54 10.61 0.19% 0.19% 0% 500 0.0052 45.78 10.59 0% 0 0% 0 0% 0 0% 0%
20221230 10.74 10.74 10.55 10.59 -0.09% 0.09% 0% 654 0.0069 30.15 10.58 0% 0 0% 0 0% 0 0% 0%
20221229 10.67 10.77 10.59 10.6 -0.66% -0.28% 0% 1071 0.0113 70.78 10.63 0% 0 0% 0 0% 0 0% 0%
20221228 10.71 10.71 10.66 10.67 -0.47% 0% 0% 548 0.0058 34.61 10.67 0% 0 0% 0 0% 0 0% 0%
20221227 10.72 10.73 10.66 10.72 0.09% 0.19% 0% 610 0.0065 34.74 10.7 0% 0 0% 0 0% 0 0% 0%
20221226 10.78 10.81 10.65 10.71 -0.74% 0.19% 0% 1026 0.0109 50.18 10.69 0% 0 0% 0 0% 0 0% 0%
20221223 10.91 11 10.79 10.79 -1.1% -0.28% 0% 1220 0.0132 50.67 10.82 0% 0 0% 0 0% 0 0% 0%
20221222 11.21 11.31 10.88 10.91 -2.5% -1.62% 0% 2222 0.0246 61.89 11.09 0% 0 0% 0 0% 0 0% 0%
20221221 11.33 11.33 11.17 11.19 -1.32% -0.09% 0% 943 0.0105 11.09 11.2 0% 0 0% 0 0% 0 0% 0%
20221220 11.35 11.35 11.18 11.34 0.8% 0.98% 0% 1522 0.017 16.34 11.23 0% 0 0% 0 0% 0 0% 0%
20221219 11.69 11.69 11.25 11.25 -2.51% -0.97% 0% 2321 0.0263 22.88 11.36 0% 0 0% 0 0% 0 0% 0%
20221216 11.6 11.69 11.5 11.54 -1.37% -0.26% 0% 2716 0.0314 24.6 11.57 0% 0 0% 0 0% 0 0% 0%
20221215 11.87 11.87 11.6 11.7 -0.09% -0.17% 0% 1623 0.019 13.22 11.72 0% 0 0% 0 0% 0 0% 0%
20221214 11.87 11.89 11.71 11.71 -1.76% -0.59% 0% 2154 0.0253 9.21 11.78 0% 0 0% 0 0% 0 0% 0%
20221213 11.94 12.07 11.75 11.92 0.34% 0.25% 0% 3084 0.0366 17.89 11.89 0% 0 0% 0 0% 0 0% 0%
20221212 11.8 12.09 11.63 11.88 0.17% 1.02% 0% 4581 0.0538 20.63 11.76 0% 0 0% 0 0% 0 0% 0%
20221209 12.34 12.34 11.85 11.86 -4.2% -0.5% 0% 12611 0.1503 41.28 11.92 0% 0 0% 0 0% 0 0% 0%
20221208 12.7 12.99 12.23 12.38 -12.82% -1.04% 0% 45859 0.5738 99.26 12.51 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