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. 837821
    4. 返回上一页 刷新
股票代码（例：bj837821）       245条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 8.13 8.4 8.13 8.25 0.12% 0.61% 0% 274 0.0022 9.45 8.2 0% 0 0% 0 0% 0 0% 0%
20230927 8.21 8.35 8.05 8.24 0.49% 0.61% 0% 340 0.0027 8.62 8.19 0% 0 0% 0 0% 0 0% 0%
20230926 8.06 8.2 8.06 8.2 -0.24% 0.49% 0% 163 0.0013 3.29 8.16 0% 0 0% 0 0% 0 0% 0%
20230925 8.18 8.25 8.12 8.22 0.49% 0.86% 0% 149 0.0012 3.05 8.15 0% 0 0% 0 0% 0 0% 0%
20230922 8.02 8.24 8.02 8.18 0.37% 0.74% 0% 809 0.0065 16.64 8.12 0% 0 0% 0 0% 0 0% 0%
20230921 8.25 8.25 8.15 8.15 -1.81% -0.37% 0% 322 0.0026 6.71 8.18 0% 0 0% 0 0% 0 0% 0%
20230920 8.18 8.3 8.18 8.3 0.24% 0.97% 0% 392 0.0032 7.83 8.22 0% 0 0% 0 0% 0 0% 0%
20230919 8.28 8.34 8.19 8.28 -0.84% 0.73% 0% 402 0.0033 7.94 8.22 0% 0 0% 0 0% 0 0% 0%
20230918 8.28 8.4 8.21 8.35 -0.48% 1.09% 0% 405 0.0033 7.41 8.26 0% 0 0% 0 0% 0 0% 0%
20230915 8.4 8.49 8.27 8.39 0% 0.48% 0% 758 0.0063 12.21 8.35 0% 0 0% 0 0% 0 0% 0%
20230914 8.25 8.58 8.18 8.39 1.57% -0.94% 0% 2918 0.0247 47.73 8.47 0% 0 0% 0 0% 0 0% 0%
20230913 8.3 8.3 8.15 8.26 -0.72% 0.85% 0% 365 0.0029 6.15 8.19 0% 0 0% 0 0% 0 0% 0%
20230912 8.24 8.34 8.24 8.32 0% 0.85% 0% 232 0.0019 4.62 8.25 0% 0 0% 0 0% 0 0% 0%
20230911 8.34 8.34 8.26 8.32 0.85% 0.48% 0% 302 0.0025 5.73 8.28 0% 0 0% 0 0% 0 0% 0%
20230908 8.28 8.38 8.22 8.25 -0.48% -0.12% 0% 424 0.0035 7.35 8.26 0% 0 0% 0 0% 0 0% 0%
20230907 8.44 8.44 8.21 8.29 -2.24% 0.24% 0% 1866 0.0154 30.79 8.27 0% 0 0% 0 0% 0 0% 0%
20230906 8.24 8.51 8.24 8.48 0.24% 0.59% 0% 1361 0.0114 21.39 8.43 0% 0 0% 0 0% 0 0% 0%
20230905 8.48 8.58 8.4 8.46 0% -0.12% 0% 2212 0.0187 31.65 8.47 0% 0 0% 0 0% 0 0% 0%
20230904 8.39 8.6 8.34 8.46 2.55% -0.47% 0% 4600 0.039 61.33 8.5 0% 0 0% 0 0% 0 0% 0%
20230901 8.22 8.3 8.11 8.25 0.86% 0.12% 0% 1702 0.014 21.77 8.24 0% 0 0% 0 0% 0 0% 0%
20230831 8.27 8.28 8.1 8.18 -0.61% 0.37% 0% 599 0.0048 7.02 8.15 0% 0 0% 0 0% 0 0% 0%
20230830 8.19 8.34 8.14 8.23 0.12% 0.61% 0% 725 0.0059 7.74 8.18 0% 0 0% 0 0% 0 0% 0%
20230829 8.3 8.3 8.11 8.22 -0.12% 0.86% 0% 1117 0.0091 3.08 8.15 0% 0 0% 0 0% 0 0% 0%
20230828 8.52 8.52 8.1 8.23 0.86% -0.6% 0% 1050 0.0086 2.48 8.28 0% 0 0% 0 0% 0 0% 0%
20230825 8.09 8.2 8.01 8.16 0.12% 1.37% 0% 502 0.004 3.71 8.05 0% 0 0% 0 0% 0 0% 0%
20230824 8.28 8.29 8 8.15 -0.85% 1.24% 0% 784 0.0063 5.43 8.05 0% 0 0% 0 0% 0 0% 0%
20230823 8.16 8.25 8.08 8.22 -0.72% 1.23% 0% 803 0.0065 5.24 8.12 0% 0 0% 0 0% 0 0% 0%
20230822 8.29 8.3 8.12 8.28 0.61% 1.35% 0% 393 0.0032 2.44 8.17 0% 0 0% 0 0% 0 0% 0%
20230821 8.29 8.3 8.16 8.23 -0.72% 0.24% 0% 323 0.0026 1.88 8.21 0% 0 0% 0 0% 0 0% 0%
20230818 8.32 8.33 8.21 8.29 -0.24% 0.61% 0% 415 0.0034 2.27 8.24 0% 0 0% 0 0% 0 0% 0%
20230817 8.28 8.32 8.11 8.31 1.09% 1.09% 0% 332 0.0027 1.51 8.22 0% 0 0% 0 0% 0 0% 0%
20230816 8.22 8.37 8.2 8.22 -0.96% 0% 0% 473 0.0038 1.64 8.22 0% 0 0% 0 0% 0 0% 0%
20230815 8.43 8.44 8.29 8.3 -1.54% -0.12% 0% 454 0.0037 21.33 8.31 0% 0 0% 0 0% 0 0% 0%
20230814 8.33 8.47 8.33 8.43 -0.71% 0.96% 0% 697 0.0058 30.56 8.35 0% 0 0% 0 0% 0 0% 0%
20230811 8.42 8.5 8.4 8.49 -0.47% 0.95% 0% 401 0.0033 15.62 8.41 0% 0 0% 0 0% 0 0% 0%
20230810 8.57 8.58 8.45 8.53 0.12% 0.71% 0% 530 0.0044 6.85 8.47 0% 0 0% 0 0% 0 0% 0%
20230809 8.56 8.57 8.48 8.52 0.12% 0.12% 0% 228 0.0019 3.68 8.51 0% 0 0% 0 0% 0 0% 0%
20230808 8.65 8.65 8.45 8.51 0.24% 0% 0% 648 0.0055 18.48 8.51 0% 0 0% 0 0% 0 0% 0%
20230807 8.58 8.58 8.43 8.49 -0.12% 0.12% 0% 395 0.0033 10.55 8.48 0% 0 0% 0 0% 0 0% 0%
20230804 8.42 8.58 8.42 8.5 0.24% 0% 0% 815 0.0069 21.9 8.5 0% 0 0% 0 0% 0 0% 0%
20230803 8.57 8.58 8.43 8.48 -0.59% 0.47% 0% 425 0.0035 11.02 8.44 0% 0 0% 0 0% 0 0% 0%
20230802 8.65 8.65 8.37 8.53 -0.12% 0.35% 0% 719 0.0061 17.96 8.5 0% 0 0% 0 0% 0 0% 0%
20230801 8.63 8.64 8.47 8.54 -0.23% 0.59% 0% 841 0.0071 20.12 8.49 0% 0 0% 0 0% 0 0% 0%
20230731 8.44 8.59 8.44 8.56 0% 0.23% 0% 1066 0.0091 22.48 8.54 0% 0 0% 0 0% 0 0% 0%
20230728 8.49 8.64 8.28 8.56 0.71% 1.9% 0% 2083 0.0175 44.91 8.4 0% 0 0% 0 0% 0 0% 0%
20230727 8.68 8.68 8.45 8.5 -1.85% -0.35% 0% 775 0.0066 16.99 8.53 0% 0 0% 0 0% 0 0% 0%
20230726 8.62 8.68 8.52 8.66 -0.12% 0.7% 0% 946 0.0081 21.66 8.6 0% 0 0% 0 0% 0 0% 0%
20230725 8.7 8.7 8.51 8.67 1.29% 0.7% 0% 585 0.005 12.88 8.61 0% 0 0% 0 0% 0 0% 0%
20230724 8.57 8.72 8.51 8.56 -0.23% 0.12% 0% 1097 0.0093 24.06 8.55 0% 0 0% 0 0% 0 0% 0%
20230721 8.61 8.91 8.55 8.58 -0.92% -0.46% 0% 1436 0.0123 29.32 8.62 0% 0 0% 0 0% 0 0% 0%
20230720 8.86 8.89 8.66 8.66 -1.93% -1.03% 0% 2708 0.0236 50.79 8.75 0% 0 0% 0 0% 0 0% 0%
20230719 8.92 8.94 8.76 8.83 -2.21% -0.23% 0% 3723 0.0329 65.43 8.85 0% 0 0% 0 0% 0 0% 0%
20230718 8.62 9.12 8.56 9.03 5.12% 2.03% 0% 7163 0.0633 109.72 8.85 0% 0 0% 0 0% 0 0% 0%
20230717 8.65 8.78 8.57 8.59 -1.6% -0.23% 0% 454 0.0039 6.41 8.61 0% 0 0% 0 0% 0 0% 0%
20230714 8.79 8.79 8.55 8.73 0.81% 0.11% 0% 2432 0.0212 32.45 8.72 0% 0 0% 0 0% 0 0% 0%
20230713 8.59 8.66 8.43 8.66 0.93% 1.05% 0% 1392 0.0119 19.14 8.57 0% 0 0% 0 0% 0 0% 0%
20230712 8.56 8.72 8.53 8.58 -0.92% -0.12% 0% 1095 0.0094 19.17 8.59 0% 0 0% 0 0% 0 0% 0%
20230711 8.7 8.73 8.59 8.66 0% 0% 0% 770 0.0066 9.22 8.66 0% 0 0% 0 0% 0 0% 0%
20230710 8.82 8.82 8.51 8.66 -0.12% 0.46% 0% 1080 0.0093 20.98 8.62 0% 0 0% 0 0% 0 0% 0%
20230707 9 9 8.76 8.82 -1.67% 0% 0% 1742 0.0153 35.93 8.82 0% 0 0% 0 0% 0 0% 0%
20230706 9.11 9.11 8.85 8.97 -0.33% 0.34% 0% 2864 0.0255 40.25 8.94 0% 0 0% 0 0% 0 0% 0%
20230705 8.99 9.13 8.86 9 0.9% -0.11% 0% 4664 0.042 105.07 9.01 0% 0 0% 0 0% 0 0% 0%
20230704 8.64 9.18 8.58 8.92 3.36% -0.11% 0% 4002 0.0357 78.72 8.93 0% 0 0% 0 0% 0 0% 0%
20230703 8.67 8.67 8.48 8.63 0% 0.23% 0% 461 0.0039 10.83 8.61 0% 0 0% 0 0% 0 0% 0%
20230630 8.35 8.66 8.35 8.63 0.35% 0% 0% 612 0.0052 17.03 8.63 0% 0 0% 0 0% 0 0% 0%
20230629 8.56 8.66 8.47 8.6 0.58% 0.12% 0% 1056 0.009 36.14 8.59 0% 0 0% 0 0% 0 0% 0%
20230628 8.68 8.68 8.51 8.55 -0.23% -0.12% 0% 487 0.0041 25.6 8.56 0% 0 0% 0 0% 0 0% 0%
20230627 8.67 8.67 8.48 8.57 0% 0.23% 0% 377 0.0032 29.67 8.55 0% 0 0% 0 0% 0 0% 0%
20230626 8.57 8.66 8.28 8.57 0% 0.23% 0% 1165 0.0099 94.03 8.55 0% 0 0% 0 0% 0 0% 0%
20230621 8.38 8.75 8.25 8.57 2.39% 0.47% 0% 2207 0.0188 204.69 8.53 0% 0 0% 0 0% 0 0% 0%
20230620 8.45 8.45 8.21 8.37 -0.36% 1.09% 0% 226 0.0018 26.67 8.28 0% 0 0% 0 0% 0 0% 0%
20230619 8.3 8.49 8.3 8.4 -0.83% 0.12% 0% 249 0.002 27.18 8.39 0% 0 0% 0 0% 0 0% 0%
20230616 8.58 8.58 8.22 8.47 -0.7% 1.19% 0% 900 0.0075 97.56 8.37 0% 0 0% 0 0% 0 0% 0%
20230615 8.54 8.55 8.44 8.53 0.35% 0.95% 0% 209 0.0017 21.71 8.45 0% 0 0% 0 0% 0 0% 0%
20230614 8.45 8.53 8.39 8.5 0.12% 0.47% 0% 244 0.002 23.36 8.46 0% 0 0% 0 0% 0 0% 0%
20230613 8.58 8.58 8.44 8.49 0.24% 0% 0% 398 0.0033 38.12 8.49 0% 0 0% 0 0% 0 0% 0%
20230612 8.24 8.5 8.24 8.47 0.24% 0.36% 0% 394 0.0033 37.43 8.44 0% 0 0% 0 0% 0 0% 0%
20230609 8.53 8.54 8.28 8.45 -0.24% 1.32% 0% 705 0.0058 64.14 8.34 0% 0 0% 0 0% 0 0% 0%
20230608 8.36 8.52 8.36 8.47 -0.59% 0.83% 0% 996 0.0083 83.21 8.4 0% 0 0% 0 0% 0 0% 0%
20230607 8.63 8.63 8.44 8.52 0.12% 0% 0% 136 0.0011 9.56 8.52 0% 0 0% 0 0% 0 0% 0%
20230606 8.56 8.57 8.4 8.51 -0.47% 0.71% 0% 911 0.0076 61.29 8.45 0% 0 0% 0 0% 0 0% 0%
20230605 8.65 8.66 8.5 8.55 -0.93% 0.23% 0% 630 0.0053 42.87 8.53 0% 0 0% 0 0% 0 0% 0%
20230602 8.72 8.72 8.59 8.63 -0.12% 0% 0% 1229 0.0106 83.8 8.63 0% 0 0% 0 0% 0 0% 0%
20230601 8.67 8.68 8.6 8.64 0.35% 0.12% 0% 1076 0.0092 22.78 8.63 0% 0 0% 0 0% 0 0% 0%
20230531 8.74 8.75 8.55 8.61 0.12% 0.35% 0% 505 0.0043 11.39 8.58 0% 0 0% 0 0% 0 0% 0%
20230530 8.83 8.84 8.56 8.6 -1.26% -0.58% 0% 1010 0.0087 73.76 8.65 0% 0 0% 0 0% 0 0% 0%
20230529 8.78 8.79 8.68 8.71 0% -0.23% 0% 1077 0.0094 80.45 8.73 0% 0 0% 0 0% 0 0% 0%
20230526 8.77 8.77 8.55 8.71 -0.46% 0.93% 0% 1308 0.0112 96.83 8.63 0% 0 0% 0 0% 0 0% 0%
20230525 8.88 8.96 8.7 8.75 0% -1.13% 0% 2387 0.0211 174.95 8.85 0% 0 0% 0 0% 0 0% 0%
20230524 8.66 8.8 8.66 8.75 0.81% 0.23% 0% 1223 0.0106 84.97 8.73 0% 0 0% 0 0% 0 0% 0%
20230523 8.74 8.75 8.65 8.68 0.23% -0.12% 0% 868 0.0075 46.9 8.69 0% 0 0% 0 0% 0 0% 0%
20230522 8.72 8.75 8.66 8.66 -0.69% -0.57% 0% 926 0.008 43.3 8.71 0% 0 0% 0 0% 0 0% 0%
20230519 8.75 8.75 8.64 8.72 0.35% 0.23% 0% 640 0.0055 29.76 8.7 0% 0 0% 0 0% 0 0% 0%
20230518 8.6 8.77 8.6 8.69 -0.11% -0.23% 0% 537 0.0046 23.39 8.71 0% 0 0% 0 0% 0 0% 0%
20230517 8.51 8.73 8.51 8.7 0% 0.35% 0% 575 0.0049 24.62 8.67 0% 0 0% 0 0% 0 0% 0%
20230516 8.75 8.75 8.59 8.7 0% 0.69% 0% 766 0.0066 33.03 8.64 0% 0 0% 0 0% 0 0% 0%
20230515 8.75 8.75 8.5 8.7 0.35% 1.52% 0% 1044 0.0089 44.85 8.57 0% 0 0% 0 0% 0 0% 0%
20230510 8.5 8.74 8.41 8.56 -1.27% 1.06% 0% 1425 0.012 29 8.47 0% 0 0% 0 0% 0 0% 0%
20230509 8.93 8.93 8.64 8.67 -2.91% -0.69% 0% 1581 0.0138 74.61 8.73 0% 0 0% 0 0% 0 0% 0%
20230508 8.62 8.97 8.62 8.93 3.12% 0.79% 0% 3537 0.0313 192.6 8.86 0% 0 0% 0 0% 0 0% 0%
20230505 8.46 8.69 8.26 8.66 2.85% 1.41% 0% 2516 0.0214 175.58 8.54 0% 0 0% 0 0% 0 0% 0%
20230504 8.25 8.47 8.2 8.42 2.06% 0.48% 0% 826 0.0069 65.52 8.38 0% 0 0% 0 0% 0 0% 0%
20230428 8.2 8.25 8.11 8.25 1.6% 1.35% 0% 1189 0.0096 76.63 8.14 0% 0 0% 0 0% 0 0% 0%
20230427 8.14 8.18 8.07 8.12 0% -0.12% 0% 584 0.0047 39.67 8.13 0% 0 0% 0 0% 0 0% 0%
20230426 8.28 8.29 8.03 8.12 0.37% 0.74% 0% 608 0.0049 39.13 8.06 0% 0 0% 0 0% 0 0% 0%
20230425 8.29 8.3 8.02 8.09 -2.06% -0.25% 0% 675 0.0054 41.8 8.11 0% 0 0% 0 0% 0 0% 0%
20230424 8.2 8.35 8.18 8.26 0.85% 0.61% 0% 331 0.0027 21.51 8.21 0% 0 0% 0 0% 0 0% 0%
20230421 8.3 8.34 8.11 8.19 -1.8% -0.12% 0% 1762 0.0144 116.16 8.2 0% 0 0% 0 0% 0 0% 0%
20230420 8.3 8.38 8.25 8.34 0% 0.72% 0% 619 0.0051 42.19 8.28 0% 0 0% 0 0% 0 0% 0%
20230419 8.48 8.48 8.33 8.34 -0.36% -0.36% 0% 675 0.0056 42.92 8.37 0% 0 0% 0 0% 0 0% 0%
20230418 8.47 8.48 8.32 8.37 -1.06% 0.24% 0% 2000 0.0166 126.97 8.35 0% 0 0% 0 0% 0 0% 0%
20230417 8.64 8.64 8.38 8.46 -1.63% 0.24% 0% 3430 0.0289 235.64 8.44 0% 0 0% 0 0% 0 0% 0%
20230414 8.73 8.73 8.51 8.6 -0.35% 0.7% 0% 1345 0.0114 117.54 8.54 0% 0 0% 0 0% 0 0% 0%
20230413 8.78 8.78 8.51 8.63 -1.15% 0.23% 0% 1689 0.0145 151.8 8.61 0% 0 0% 0 0% 0 0% 0%
20230412 8.8 8.83 8.66 8.73 -0.8% 0.46% 0% 1170 0.0101 109.75 8.69 0% 0 0% 0 0% 0 0% 0%
20230411 8.81 8.82 8.69 8.8 -0.23% 0.69% 0% 242 0.0021 22.14 8.74 0% 0 0% 0 0% 0 0% 0%
20230410 8.83 8.85 8.73 8.82 -0.34% 0.34% 0% 230 0.002 19.08 8.79 0% 0 0% 0 0% 0 0% 0%
20230407 8.88 8.9 8.78 8.85 -0.56% 0.45% 0% 1221 0.0107 78.01 8.81 0% 0 0% 0 0% 0 0% 0%
20230406 8.98 8.98 8.77 8.9 0.34% 0.34% 0% 1790 0.0158 114.84 8.87 0% 0 0% 0 0% 0 0% 0%
20230404 8.85 8.89 8.74 8.87 0.45% 0.11% 0% 725 0.0064 46.54 8.86 0% 0 0% 0 0% 0 0% 0%
20230403 8.87 8.87 8.78 8.83 0% 0.23% 0% 1037 0.0091 65.05 8.81 0% 0 0% 0 0% 0 0% 0%
20230331 8.97 8.97 8.79 8.83 -0.11% 0.23% 0% 491 0.0043 30.01 8.81 0% 0 0% 0 0% 0 0% 0%
20230330 8.98 8.98 8.73 8.84 -1.01% 0% 0% 843 0.0074 47.36 8.84 0% 0 0% 0 0% 0 0% 0%
20230329 8.96 8.96 8.83 8.93 -0.22% 0.56% 0% 1156 0.0102 58.73 8.88 0% 0 0% 0 0% 0 0% 0%
20230328 9.08 9.08 8.87 8.95 -0.56% 0.45% 0% 1354 0.012 46.2 8.91 0% 0 0% 0 0% 0 0% 0%
20230327 9.15 9.15 8.86 9 -1.1% -0.55% 0% 1095 0.0099 36.94 9.05 0% 0 0% 0 0% 0 0% 0%
20230324 9.05 9.1 8.83 9.1 1.68% 0.78% 0% 2858 0.0258 87.33 9.03 0% 0 0% 0 0% 0 0% 0%
20230323 8.97 8.97 8.83 8.95 0% 0.56% 0% 1083 0.0096 30.29 8.9 0% 0 0% 0 0% 0 0% 0%
20230322 9.12 9.12 8.91 8.95 0.67% -0.22% 0% 1455 0.013 40.8 8.97 0% 0 0% 0 0% 0 0% 0%
20230321 9.01 9.01 8.78 8.89 0% 0% 0% 472 0.0041 11.71 8.89 0% 0 0% 0 0% 0 0% 0%
20230320 9.07 9.07 8.8 8.89 -0.11% 0.68% 0% 588 0.0051 12.5 8.83 0% 0 0% 0 0% 0 0% 0%
20230317 8.99 9.14 8.85 8.9 0.45% -0.56% 0% 735 0.0065 13.04 8.95 0% 0 0% 0 0% 0 0% 0%
20230316 8.78 9.12 8.78 8.86 -0.45% 0.34% 0% 631 0.0055 8.37 8.83 0% 0 0% 0 0% 0 0% 0%
20230315 8.93 8.93 8.8 8.9 0.23% 0.34% 0% 658 0.0058 5.77 8.87 0% 0 0% 0 0% 0 0% 0%
20230314 8.78 8.95 8.77 8.88 -0.67% 0.45% 0% 545 0.0048 55.83 8.84 0% 0 0% 0 0% 0 0% 0%
20230313 8.82 8.96 8.7 8.94 1.59% 0.68% 0% 2197 0.0195 233.49 8.88 0% 0 0% 0 0% 0 0% 0%
20230310 8.72 8.84 8.72 8.8 -0.56% 0.69% 0% 659 0.0057 78.37 8.74 0% 0 0% 0 0% 0 0% 0%
20230309 8.78 8.86 8.76 8.85 1.03% 0.45% 0% 927 0.0081 109.83 8.81 0% 0 0% 0 0% 0 0% 0%
20230308 8.7 8.78 8.7 8.76 0.34% 0.11% 0% 381 0.0033 48.43 8.75 0% 0 0% 0 0% 0 0% 0%
20230307 8.75 8.78 8.71 8.73 -0.23% -0.11% 0% 624 0.0054 81.46 8.74 0% 0 0% 0 0% 0 0% 0%
20230306 8.76 8.8 8.74 8.75 -0.23% -0.34% 0% 1260 0.011 151.47 8.78 0% 0 0% 0 0% 0 0% 0%
20230303 8.8 8.83 8.72 8.77 -0.34% -0.11% 0% 1250 0.0109 157.3 8.78 0% 0 0% 0 0% 0 0% 0%
20230302 8.85 8.87 8.77 8.8 -0.45% 0% 0% 427 0.0037 50.85 8.8 0% 0 0% 0 0% 0 0% 0%
20230301 8.98 8.98 8.77 8.84 0.11% -0.11% 0% 714 0.0063 77.31 8.85 0% 0 0% 0 0% 0 0% 0%
20230228 8.9 8.9 8.7 8.83 -0.34% 0.57% 0% 213 0.0018 20.06 8.78 0% 0 0% 0 0% 0 0% 0%
20230227 8.8 8.9 8.75 8.86 0% 0.8% 0% 832 0.0073 68.58 8.79 0% 0 0% 0 0% 0 0% 0%
20230224 8.95 8.95 8.8 8.86 0.34% 0.23% 0% 776 0.0068 55.46 8.84 0% 0 0% 0 0% 0 0% 0%
20230223 8.95 8.95 8.83 8.83 -1.01% -0.67% 0% 337 0.0029 23.33 8.89 0% 0 0% 0 0% 0 0% 0%
20230222 8.95 8.95 8.9 8.92 0% -0.11% 0% 255 0.0022 16.86 8.93 0% 0 0% 0 0% 0 0% 0%
20230221 8.99 8.99 8.88 8.92 -0.67% 0.22% 0% 1336 0.0118 83.22 8.9 0% 0 0% 0 0% 0 0% 0%
20230220 9.01 9.01 8.92 8.98 0.22% 0.22% 0% 827 0.0074 53.41 8.96 0% 0 0% 0 0% 0 0% 0%
20230217 9.08 9.08 8.88 8.96 -1.1% 0.22% 0% 1507 0.0134 92.18 8.94 0% 0 0% 0 0% 0 0% 0%
20230216 9.18 9.18 9.01 9.06 -1.2% -0.55% 0% 1286 0.0117 77.59 9.11 0% 0 0% 0 0% 0 0% 0%
20230215 9.18 9.18 9.1 9.17 0.22% 0.33% 0% 1502 0.0137 75.43 9.14 0% 0 0% 0 0% 0 0% 0%
20230214 9.15 9.22 9.14 9.15 0.11% -0.33% 0% 2035 0.0186 84.94 9.18 0% 0 0% 0 0% 0 0% 0%
20230213 9.06 9.16 9.03 9.14 1.33% 0.33% 0% 2704 0.0246 91.84 9.11 0% 0 0% 0 0% 0 0% 0%
20230210 9.04 9.04 8.98 9.02 -0.66% 0.11% 0% 946 0.0085 33.31 9.01 0% 0 0% 0 0% 0 0% 0%
20230209 9 9.08 8.91 9.08 1.23% 0.67% 0% 982 0.0088 34.57 9.02 0% 0 0% 0 0% 0 0% 0%
20230208 9 9.01 8.91 8.97 -0.44% 0.34% 0% 1479 0.0132 52.53 8.94 0% 0 0% 0 0% 0 0% 0%
20230207 8.96 9.14 8.96 9.01 0.22% -0.11% 0% 881 0.0079 32.52 9.02 0% 0 0% 0 0% 0 0% 0%
20230206 9.2 9.2 8.92 8.99 -1.75% 0% 0% 1511 0.0135 57.09 8.99 0% 0 0% 0 0% 0 0% 0%
20230203 9.21 9.28 9.09 9.15 -0.54% -0.11% 0% 1963 0.0179 78.94 9.16 0% 0 0% 0 0% 0 0% 0%
20230202 9.39 9.39 9.11 9.2 -1.92% 0.11% 0% 4571 0.042 199.08 9.19 0% 0 0% 0 0% 0 0% 0%
20230201 9.65 9.65 9.31 9.38 -1.68% -0.64% 0% 5246 0.0495 292.15 9.44 0% 0 0% 0 0% 0 0% 0%
20230131 8.98 9.54 8.85 9.54 7.19% 2.47% 0% 6825 0.0635 504.56 9.31 0% 0 0% 0 0% 0 0% 0%
20230130 8.98 8.98 8.8 8.9 1.6% -0.11% 0% 1319 0.0117 161.95 8.91 0% 0 0% 0 0% 0 0% 0%
20230120 8.78 8.8 8.73 8.76 0.46% 0.11% 0% 768 0.0067 106.96 8.75 0% 0 0% 0 0% 0 0% 0%
20230119 8.79 8.79 8.6 8.72 0% 0.58% 0% 575 0.0049 10.13 8.67 0% 0 0% 0 0% 0 0% 0%
20230118 8.7 8.78 8.69 8.72 0.23% -0.11% 0% 468 0.004 59.92 8.73 0% 0 0% 0 0% 0 0% 0%
20230117 8.78 8.78 8.54 8.7 0.12% 0.35% 0% 233 0.002 25.66 8.67 0% 0 0% 0 0% 0 0% 0%
20230116 8.8 8.8 8.61 8.69 0.46% -0.57% 0% 514 0.0044 50.99 8.74 0% 0 0% 0 0% 0 0% 0%
20230113 8.82 8.82 8.51 8.65 0.58% 1.41% 0% 349 0.0029 33.78 8.53 0% 0 0% 0 0% 0 0% 0%
20230112 8.83 8.83 8.57 8.6 -0.46% 0.12% 0% 244 0.002 21.24 8.59 0% 0 0% 0 0% 0 0% 0%
20230111 8.86 8.86 8.6 8.64 -1.37% -0.12% 0% 726 0.0062 63.14 8.65 0% 0 0% 0 0% 0 0% 0%
20230110 8.94 8.94 8.63 8.76 -1.24% 0% 0% 1468 0.0128 130.54 8.76 0% 0 0% 0 0% 0 0% 0%
20230109 8.72 8.94 8.72 8.87 -0.22% 0% 0% 248 0.0021 21.58 8.87 0% 0 0% 0 0% 0 0% 0%
20230106 8.9 8.93 8.71 8.89 0.11% 0.11% 0% 524 0.0046 35.75 8.88 0% 0 0% 0 0% 0 0% 0%
20230105 8.95 8.96 8.78 8.88 1.49% -0.11% 0% 1213 0.0107 80.32 8.89 0% 0 0% 0 0% 0 0% 0%
20230104 8.56 8.99 8.45 8.75 2.7% -0.34% 0% 1547 0.0135 96.55 8.78 0% 0 0% 0 0% 0 0% 0%
20230103 8.52 8.53 8.41 8.52 0.47% 0.47% 0% 1062 0.009 67.11 8.48 0% 0 0% 0 0% 0 0% 0%
20221230 8.57 8.57 8.38 8.48 0.12% 0.71% 0% 423 0.0035 7.24 8.42 0% 0 0% 0 0% 0 0% 0%
20221229 8.7 8.7 8.45 8.47 -2.19% -0.35% 0% 1378 0.0117 66.23 8.5 0% 0 0% 0 0% 0 0% 0%
20221228 8.69 8.77 8.55 8.66 0.12% -0.12% 0% 733 0.0063 30.89 8.67 0% 0 0% 0 0% 0 0% 0%
20221227 8.66 8.8 8.55 8.65 0.35% 0.35% 0% 679 0.0058 28.11 8.62 0% 0 0% 0 0% 0 0% 0%
20221226 8.53 8.7 8.52 8.62 0.82% 0.82% 0% 1246 0.0106 51.14 8.55 0% 0 0% 0 0% 0 0% 0%
20221223 8.99 8.99 8.37 8.55 -2.95% -1.27% 0% 3621 0.0313 145.09 8.66 0% 0 0% 0 0% 0 0% 0%
20221222 9.16 9.16 8.8 8.81 -1.45% -1.34% 0% 953 0.0085 41.57 8.93 0% 0 0% 0 0% 0 0% 0%
20221221 9.19 9.19 8.88 8.94 -1.11% 0% 0% 1873 0.0167 78.26 8.94 0% 0 0% 0 0% 0 0% 0%
20221220 9.04 9.16 8.93 9.04 -0.44% 0.11% 0% 880 0.0079 34.38 9.03 0% 0 0% 0 0% 0 0% 0%
20221219 9.27 9.27 9.05 9.08 -1.3% -0.22% 0% 1538 0.0139 55.57 9.1 0% 0 0% 0 0% 0 0% 0%
20221216 9.28 9.34 9.12 9.2 -1.08% 0.11% 0% 3081 0.0283 109.32 9.19 0% 0 0% 0 0% 0 0% 0%
20221215 9.4 9.5 9.3 9.3 -1.69% -0.32% 0% 4170 0.0389 157.18 9.33 0% 0 0% 0 0% 0 0% 0%
20221214 9.5 9.54 9.42 9.46 0.11% -0.32% 0% 721 0.0068 8.74 9.49 0% 0 0% 0 0% 0 0% 0%
20221213 9.52 9.52 9.4 9.45 0.21% 0.21% 0% 648 0.0061 23.28 9.43 0% 0 0% 0 0% 0 0% 0%
20221212 9.61 9.61 9.41 9.43 -1.26% -0.21% 0% 2113 0.0199 66.2 9.45 0% 0 0% 0 0% 0 0% 0%
20221209 9.59 9.61 9.55 9.55 -0.62% -0.21% 0% 2218 0.0212 70.33 9.57 0% 0 0% 0 0% 0 0% 0%
20221208 9.63 9.74 9.6 9.61 -0.83% -0.41% 0% 1795 0.0173 51.37 9.65 0% 0 0% 0 0% 0 0% 0%
20221207 9.73 9.84 9.65 9.69 -0.82% -0.41% 0% 3227 0.0313 77.53 9.73 0% 0 0% 0 0% 0 0% 0%
20221206 9.89 9.89 9.74 9.77 -0.51% -0.31% 0% 2654 0.026 61.58 9.8 0% 0 0% 0 0% 0 0% 0%
20221205 9.89 9.97 9.8 9.82 -0.1% -0.3% 0% 2528 0.0249 52.06 9.85 0% 0 0% 0 0% 0 0% 0%
20221202 10.03 10.03 9.81 9.83 -1.21% -0.3% 0% 2493 0.0245 38.85 9.86 0% 0 0% 0 0% 0 0% 0%
20221201 9.93 10.24 9.92 9.95 0.91% -1% 0% 3298 0.0331 52.08 10.05 0% 0 0% 0 0% 0 0% 0%
20221130 9.94 9.99 9.82 9.86 -0.1% -0.2% 0% 1657 0.0163 26.2 9.88 0% 0 0% 0 0% 0 0% 0%
20221129 9.95 9.95 9.81 9.87 -0.8% 0% 0% 3760 0.0371 59.17 9.87 0% 0 0% 0 0% 0 0% 0%
20221128 10.1 10.1 9.88 9.95 0.51% 0.1% 0% 1428 0.0141 22.03 9.94 0% 0 0% 0 0% 0 0% 0%
20221125 10.2 10.2 9.87 9.9 -1.69% -1% 0% 4868 0.0486 74.1 10 0% 0 0% 0 0% 0 0% 0%
20221124 9.85 10.55 9.85 10.07 1.72% -0.98% 0% 8038 0.0817 120.09 10.17 0% 0 0% 0 0% 0 0% 0%
20221123 10.03 10.03 9.72 9.9 -0.5% 0.81% 0% 4896 0.048 74.72 9.82 0% 0 0% 0 0% 0 0% 0%
20221122 10.3 10.3 9.81 9.95 -2.36% -0.4% 0% 8134 0.0812 132.44 9.99 0% 0 0% 0 0% 0 0% 0%
20221121 9.57 11.17 9.55 10.19 8.64% -1.92% 0% 16339 0.1697 310.6 10.39 0% 0 0% 0 0% 0 0% 0%
20221118 9.48 9.5 9.35 9.38 -0.85% -0.53% 0% 2681 0.0252 64.04 9.43 0% 0 0% 0 0% 0 0% 0%
20221117 9.49 9.52 9.4 9.46 0.42% 0% 0% 2355 0.0222 53.77 9.46 0% 0 0% 0 0% 0 0% 0%
20221116 9.53 9.53 9.39 9.42 -0.95% -0.11% 0% 2343 0.022 53.71 9.43 0% 0 0% 0 0% 0 0% 0%
20221115 9.39 9.6 9.28 9.51 1.71% 0.53% 0% 5293 0.05 118.95 9.46 0% 0 0% 0 0% 0 0% 0%
20221114 9.4 9.49 9.33 9.35 -0.21% -0.43% 0% 2865 0.0268 70.14 9.39 0% 0 0% 0 0% 0 0% 0%
20221111 9.4 9.5 9.35 9.37 0.54% -0.53% 0% 5644 0.0531 140.47 9.42 0% 0 0% 0 0% 0 0% 0%
20221110 9.35 9.37 9.31 9.32 -0.43% -0.11% 0% 2240 0.0209 64.1 9.33 0% 0 0% 0 0% 0 0% 0%
20221109 9.34 9.46 9.32 9.36 0% -0.21% 0% 2092 0.0196 63.63 9.38 0% 0 0% 0 0% 0 0% 0%
20221108 9.4 9.45 9.34 9.36 -0.43% -0.21% 0% 2091 0.0196 59.61 9.38 0% 0 0% 0 0% 0 0% 0%
20221107 9.4 9.57 9.4 9.4 -0.21% -0.53% 0% 2571 0.0242 66.01 9.45 0% 0 0% 0 0% 0 0% 0%
20221104 9.35 9.47 9.27 9.42 0.96% 0.32% 0% 5335 0.0501 122.89 9.39 0% 0 0% 0 0% 0 0% 0%
20221103 9.37 9.41 9.28 9.33 -0.32% -0.21% 0% 2366 0.0221 52.41 9.35 0% 0 0% 0 0% 0 0% 0%
20221102 9.44 9.44 9.27 9.36 -0.32% 0.54% 0% 3662 0.0341 68.71 9.31 0% 0 0% 0 0% 0 0% 0%
20221101 9.26 9.39 9.26 9.39 0.11% 0.64% 0% 2304 0.0214 40.81 9.33 0% 0 0% 0 0% 0 0% 0%
20221031 9.01 9.49 9.01 9.38 2.63% 1.19% 0% 3717 0.0344 54.09 9.27 0% 0 0% 0 0% 0 0% 0%
20221028 9.29 9.29 9.06 9.14 -1.93% -0.33% 0% 3380 0.0309 46.39 9.17 0% 0 0% 0 0% 0 0% 0%
20221027 9.44 9.44 9.27 9.32 -0.43% -0.21% 0% 3257 0.0304 42.62 9.34 0% 0 0% 0 0% 0 0% 0%
20221026 9.26 9.44 9.24 9.36 1.3% 0% 0% 4762 0.0445 58.16 9.36 0% 0 0% 0 0% 0 0% 0%
20221025 9.55 9.55 9.19 9.24 -3.25% -0.86% 0% 6210 0.0578 72.08 9.32 0% 0 0% 0 0% 0 0% 0%
20221024 9.91 9.96 9.44 9.55 -3.54% -1.55% 0% 7093 0.0688 82.97 9.7 0% 0 0% 0 0% 0 0% 0%
20221021 9.99 10.05 9.75 9.9 -1.39% 0.2% 0% 6549 0.0646 75.5 9.88 0% 0 0% 0 0% 0 0% 0%
20221020 9.98 10.17 9.8 10.04 0.6% 0.4% 0% 9757 0.0975 101.34 10 0% 0 0% 0 0% 0 0% 0%
20221019 10.09 10.35 9.85 9.98 -2.16% -0.6% 0% 6592 0.0662 58.66 10.04 0% 0 0% 0 0% 0 0% 0%
20221018 10.02 10.21 9.59 10.2 3.45% 3.13% 0% 13321 0.1317 89.23 9.89 0% 0 0% 0 0% 0 0% 0%
20221017 9.64 10.14 9.64 9.86 0.92% -0.3% 0% 6587 0.0651 40.78 9.89 0% 0 0% 0 0% 0 0% 0%
20220720 9.83 9.93 9.83 9.91 0.81% 0.3% 0% 3997 0.0395 98.76 9.88 0% 0 0% 0 0% 0 0% 0%
20220719 9.7 9.83 9.7 9.83 0.82% 0.31% 0% 2181 0.0213 53.16 9.8 0% 0 0% 0 0% 0 0% 0%
20220718 9.82 9.82 9.7 9.75 -0.91% 0.21% 0% 4073 0.0396 93.08 9.73 0% 0 0% 0 0% 0 0% 0%
20220715 9.82 9.87 9.82 9.84 -0.1% 0.1% 0% 1978 0.0194 44.94 9.83 0% 0 0% 0 0% 0 0% 0%
20220714 9.83 9.89 9.82 9.85 -0.51% 0% 0% 1607 0.0158 33.16 9.85 0% 0 0% 0 0% 0 0% 0%
20220713 9.82 9.9 9.81 9.9 0.81% 0.61% 0% 2443 0.024 44.12 9.84 0% 0 0% 0 0% 0 0% 0%
20220712 9.89 9.89 9.8 9.82 -0.81% 0% 0% 4015 0.0394 63.14 9.82 0% 0 0% 0 0% 0 0% 0%
20220711 9.91 9.95 9.86 9.9 -0.8% 0% 0% 3017 0.0298 42.28 9.9 0% 0 0% 0 0% 0 0% 0%
20220708 9.98 9.98 9.88 9.98 0% 0.5% 0% 4305 0.0427 46.96 9.93 0% 0 0% 0 0% 0 0% 0%
20220707 9.9 10 9.77 9.98 -0.5% 1.11% 0% 11580 0.1143 81.48 9.87 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