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. 838171
    4. 返回上一页 刷新
股票代码（例：bj838171）       268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 9.52 9.52 9.31 9.48 0.85% 0.74% 0% 2501 0.0235 75.77 9.41 0% 0 0% 0 0% 0 0% 0%
20230927 9.54 9.54 9.4 9.4 -1.05% -0.32% 0% 2500 0.0235 65.33 9.43 0% 0 0% 0 0% 0 0% 0%
20230926 9.42 9.66 9.4 9.5 -0.42% 0.32% 0% 2527 0.0239 61.19 9.47 0% 0 0% 0 0% 0 0% 0%
20230925 9.58 9.58 9.41 9.54 0% 0.42% 0% 2284 0.0216 44.57 9.5 0% 0 0% 0 0% 0 0% 0%
20230922 9.57 9.62 9.42 9.54 0.42% 0.53% 0% 4145 0.0393 71.69 9.49 0% 0 0% 0 0% 0 0% 0%
20230921 9.55 9.62 9.46 9.5 -1.25% -0.42% 0% 1653 0.0157 25.31 9.54 0% 0 0% 0 0% 0 0% 0%
20230920 9.56 9.74 9.53 9.62 -0.21% 0% 0% 3229 0.031 38.56 9.62 0% 0 0% 0 0% 0 0% 0%
20230919 9.73 9.8 9.57 9.64 -1.63% -0.41% 0% 5545 0.0536 51.32 9.68 0% 0 0% 0 0% 0 0% 0%
20230918 9.8 9.95 9.68 9.8 -0.61% -0.2% 0% 4261 0.0418 34 9.82 0% 0 0% 0 0% 0 0% 0%
20230915 10.1 10.1 9.68 9.86 -1% 0.61% 0% 3576 0.035 21.57 9.8 0% 0 0% 0 0% 0 0% 0%
20230914 9.93 10.21 9.8 9.96 1.01% -0.6% 0% 7287 0.0729 43.91 10.02 0% 0 0% 0 0% 0 0% 0%
20230913 9.86 9.99 9.61 9.86 0% 0.92% 0% 5562 0.0543 34.01 9.77 0% 0 0% 0 0% 0 0% 0%
20230912 9.85 10.1 9.73 9.86 0% -0.6% 0% 11887 0.1179 75.47 9.92 0% 0 0% 0 0% 0 0% 0%
20230911 9.79 9.94 9.53 9.86 0.72% 0.82% 0% 8735 0.0853 58.15 9.78 0% 0 0% 0 0% 0 0% 0%
20230908 10.15 10.15 9.71 9.79 -3.74% -0.91% 0% 11286 0.1114 79.7 9.88 0% 0 0% 0 0% 0 0% 0%
20230907 10.55 10.68 10.1 10.17 -5.48% -1.64% 0% 19259 0.1991 152.68 10.34 0% 0 0% 0 0% 0 0% 0%
20230906 10.78 11.3 10.55 10.76 1.99% -1.19% 0% 24932 0.2714 243.76 10.89 0% 0 0% 0 0% 0 0% 0%
20230905 10.2 10.55 10 10.55 1.15% 2.83% 0% 23176 0.2377 276.46 10.26 0% 0 0% 0 0% 0 0% 0%
20230904 9.96 11.5 9.52 10.43 15.63% -1.6% 0% 40878 0.4333 670.4 10.6 0% 0 0% 0 0% 0 0% 0%
20230901 8.69 9.19 8.69 9.02 2.97% 0.33% 0% 7897 0.071 294.4 8.99 0% 0 0% 0 0% 0 0% 0%
20230831 8.55 8.81 8.55 8.76 0% 0.57% 0% 1024 0.0089 47.89 8.71 0% 0 0% 0 0% 0 0% 0%
20230830 8.7 8.93 8.57 8.76 0.57% 0.34% 0% 2277 0.0198 104.09 8.73 0% 0 0% 0 0% 0 0% 0%
20230829 8.5 8.77 8.4 8.71 1.99% 0.58% 0% 2567 0.0222 8.46 8.66 0% 0 0% 0 0% 0 0% 0%
20230828 8.86 8.87 8.38 8.54 1.3% 0.12% 0% 1843 0.0157 7 8.53 0% 0 0% 0 0% 0 0% 0%
20230825 8.72 8.72 8.35 8.43 -1.98% -1.06% 0% 2051 0.0174 112.07 8.52 0% 0 0% 0 0% 0 0% 0%
20230824 8.47 8.74 8.46 8.6 0% 0.35% 0% 1019 0.0087 59.26 8.57 0% 0 0% 0 0% 0 0% 0%
20230823 8.56 8.77 8.56 8.6 -0.12% -0.12% 0% 2076 0.0178 120.72 8.61 0% 0 0% 0 0% 0 0% 0%
20230822 8.57 8.77 8.55 8.61 -1.6% 0.12% 0% 2843 0.0244 179.66 8.6 0% 0 0% 0 0% 0 0% 0%
20230821 9.02 9.09 8.69 8.75 -4.06% -0.91% 0% 3399 0.03 252.42 8.83 0% 0 0% 0 0% 0 0% 0%
20230818 9.29 9.3 9.02 9.12 -0.22% 0% 0% 1840 0.0167 169.65 9.12 0% 0 0% 0 0% 0 0% 0%
20230817 9.04 9.16 8.97 9.14 0.88% 0.55% 0% 1536 0.0139 139.87 9.09 0% 0 0% 0 0% 0 0% 0%
20230816 8.89 9.06 8.89 9.06 0.44% 0.67% 0% 803 0.0072 75.94 9 0% 0 0% 0 0% 0 0% 0%
20230815 9.11 9.11 8.95 9.02 -0.66% 0.22% 0% 656 0.0059 59.72 9 0% 0 0% 0 0% 0 0% 0%
20230814 9.02 9.16 9 9.08 -0.55% 0.44% 0% 1084 0.0097 82.37 9.04 0% 0 0% 0 0% 0 0% 0%
20230811 9.23 9.23 9.03 9.13 0.55% 0.44% 0% 1005 0.0091 63.22 9.09 0% 0 0% 0 0% 0 0% 0%
20230810 9.19 9.19 9.05 9.08 -0.11% 0% 0% 1031 0.0093 8.33 9.08 0% 0 0% 0 0% 0 0% 0%
20230809 9.07 9.22 9 9.09 -0.66% 0.44% 0% 686 0.0062 5.41 9.05 0% 0 0% 0 0% 0 0% 0%
20230808 9.17 9.34 9.1 9.15 -1.08% -0.44% 0% 861 0.0079 37.3 9.19 0% 0 0% 0 0% 0 0% 0%
20230807 9.18 9.28 9.15 9.25 0.65% 0.65% 0% 1047 0.0096 43.18 9.19 0% 0 0% 0 0% 0 0% 0%
20230804 9.18 9.34 9.15 9.19 -0.33% -0.33% 0% 1831 0.0168 76.64 9.22 0% 0 0% 0 0% 0 0% 0%
20230803 9.28 9.39 9.09 9.22 -0.75% 0.22% 0% 899 0.0082 38.26 9.2 0% 0 0% 0 0% 0 0% 0%
20230802 9.24 9.42 9.21 9.29 0% 0.11% 0% 1404 0.013 57.23 9.28 0% 0 0% 0 0% 0 0% 0%
20230801 9.5 9.5 9.22 9.29 -1.28% 0.11% 0% 2589 0.024 106.91 9.28 0% 0 0% 0 0% 0 0% 0%
20230731 9.4 9.59 9.38 9.41 0.11% -0.42% 0% 3775 0.0356 166.32 9.45 0% 0 0% 0 0% 0 0% 0%
20230728 9.39 9.55 9.21 9.4 0.86% 0.43% 0% 4167 0.0389 191.7 9.36 0% 0 0% 0 0% 0 0% 0%
20230727 9.18 9.6 9.18 9.32 1.75% -0.53% 0% 3907 0.0366 191.03 9.37 0% 0 0% 0 0% 0 0% 0%
20230726 9.18 9.18 9.06 9.16 0.33% 0.55% 0% 1715 0.0156 88.86 9.11 0% 0 0% 0 0% 0 0% 0%
20230725 9.19 9.24 9.08 9.13 0.55% -0.11% 0% 2004 0.0183 90.22 9.14 0% 0 0% 0 0% 0 0% 0%
20230724 9.01 9.15 9 9.08 0.11% 0% 0% 723 0.0065 28.48 9.08 0% 0 0% 0 0% 0 0% 0%
20230721 9.24 9.24 9.04 9.07 -1.2% -0.33% 0% 1366 0.0124 44.11 9.1 0% 0 0% 0 0% 0 0% 0%
20230720 9.29 9.36 9.16 9.18 0.22% -0.43% 0% 2345 0.0216 60.88 9.22 0% 0 0% 0 0% 0 0% 0%
20230719 9.11 9.28 9.08 9.16 -0.76% -0.22% 0% 1172 0.0107 26.32 9.18 0% 0 0% 0 0% 0 0% 0%
20230718 9.43 9.43 9.23 9.23 -1.81% -0.43% 0% 1567 0.0145 28.54 9.27 0% 0 0% 0 0% 0 0% 0%
20230717 9.47 9.47 9.32 9.4 -0.74% 0.53% 0% 2693 0.0251 37.15 9.35 0% 0 0% 0 0% 0 0% 0%
20230714 9.38 9.5 9.22 9.47 1.18% 0.53% 0% 3046 0.0286 41.54 9.42 0% 0 0% 0 0% 0 0% 0%
20230713 9.4 9.49 9.24 9.36 0.21% 0.32% 0% 2223 0.0207 29.5 9.33 0% 0 0% 0 0% 0 0% 0%
20230712 9.68 9.68 9.15 9.34 -1.99% -0.11% 0% 4584 0.0428 29.77 9.35 0% 0 0% 0 0% 0 0% 0%
20230711 9.5 9.67 9.45 9.53 -0.21% -0.1% 0% 4577 0.0436 58.83 9.54 0% 0 0% 0 0% 0 0% 0%
20230710 9.72 10 9.51 9.55 -3.05% -1.24% 0% 6086 0.0588 41.71 9.67 0% 0 0% 0 0% 0 0% 0%
20230707 9.89 10.08 9.69 9.85 2.07% -0.1% 0% 8740 0.0861 56.84 9.86 0% 0 0% 0 0% 0 0% 0%
20230706 9.87 9.99 9.6 9.65 -2.13% -0.52% 0% 7547 0.0732 101.17 9.7 0% 0 0% 0 0% 0 0% 0%
20230705 9.8 10.2 9.61 9.86 0.61% 0% 0% 11347 0.1119 67.1 9.86 0% 0 0% 0 0% 0 0% 0%
20230704 9.1 10.06 8.98 9.8 7.93% 1.98% 0% 18875 0.1814 307.77 9.61 0% 0 0% 0 0% 0 0% 0%
20230703 9.17 9.2 8.93 9.08 0.55% 0.11% 0% 4104 0.0372 87.76 9.07 0% 0 0% 0 0% 0 0% 0%
20230630 9.2 9.25 8.9 9.03 -1.1% -0.55% 0% 4566 0.0414 98.06 9.08 0% 0 0% 0 0% 0 0% 0%
20230629 8.86 9.25 8.7 9.13 3.63% 0.44% 0% 7853 0.0713 164.5 9.09 0% 0 0% 0 0% 0 0% 0%
20230628 8.99 8.99 8.55 8.81 1.38% 1.38% 0% 3585 0.0311 67.51 8.69 0% 0 0% 0 0% 0 0% 0%
20230627 8.8 8.8 8.57 8.69 -1.47% 0.23% 0% 4325 0.0375 79.29 8.67 0% 0 0% 0 0% 0 0% 0%
20230626 9 9.3 8.55 8.82 -1.23% -1.89% 0% 7408 0.0665 143.66 8.99 0% 0 0% 0 0% 0 0% 0%
20230621 8.54 9.38 8.41 8.93 5.81% -0.11% 0% 7584 0.0678 166.94 8.94 0% 0 0% 0 0% 0 0% 0%
20230620 8.43 8.52 8.39 8.44 0.24% 0% 0% 1918 0.0161 46.16 8.44 0% 0 0% 0 0% 0 0% 0%
20230619 8.65 8.74 8.42 8.42 -3.11% -1.86% 0% 4081 0.035 102.67 8.58 0% 0 0% 0 0% 0 0% 0%
20230616 8.79 8.84 8.64 8.69 -0.69% -0.46% 0% 1873 0.0163 52.88 8.73 0% 0 0% 0 0% 0 0% 0%
20230615 8.94 8.94 8.65 8.75 -2.02% 0.34% 0% 4116 0.0358 116.05 8.72 0% 0 0% 0 0% 0 0% 0%
20230614 9.15 9.15 8.8 8.93 -1.98% 0.45% 0% 5771 0.0512 176.76 8.89 0% 0 0% 0 0% 0 0% 0%
20230613 8.99 9.67 8.9 9.11 2.47% -0.76% 0% 10757 0.0987 394.81 9.18 0% 0 0% 0 0% 0 0% 0%
20230612 8.93 8.96 8.64 8.89 -0.11% 0.11% 0% 4892 0.0434 268.52 8.88 0% 0 0% 0 0% 0 0% 0%
20230609 9 9.1 8.61 8.9 0.56% 0.11% 0% 3051 0.0271 201.7 8.89 0% 0 0% 0 0% 0 0% 0%
20230608 9.1 9.1 8.76 8.85 -0.9% 0.34% 0% 1068 0.0094 69.85 8.82 0% 0 0% 0 0% 0 0% 0%
20230607 9.04 9.04 8.84 8.93 -0.11% 0.56% 0% 1128 0.01 64.4 8.88 0% 0 0% 0 0% 0 0% 0%
20230606 9 9.04 8.7 8.94 0.45% 0% 0% 831 0.0074 43.06 8.94 0% 0 0% 0 0% 0 0% 0%
20230605 9.03 9.03 8.8 8.9 0% -0.45% 0% 292 0.0026 13.86 8.94 0% 0 0% 0 0% 0 0% 0%
20230602 8.88 8.99 8.72 8.9 1.25% -0.45% 0% 1849 0.0165 84.38 8.94 0% 0 0% 0 0% 0 0% 0%
20230601 8.49 8.82 8.41 8.79 0.92% 1.03% 0% 1995 0.0173 11.71 8.7 0% 0 0% 0 0% 0 0% 0%
20230531 8.7 8.81 8.6 8.71 -0.23% 0.58% 0% 1559 0.0134 9.3 8.66 0% 0 0% 0 0% 0 0% 0%
20230530 8.83 8.83 8.63 8.73 0.23% -0.34% 0% 1236 0.0108 55.2 8.76 0% 0 0% 0 0% 0 0% 0%
20230529 8.92 8.99 8.71 8.71 -2.35% -0.8% 0% 1854 0.0162 79.31 8.78 0% 0 0% 0 0% 0 0% 0%
20230526 9.18 9.18 8.9 8.92 -2.3% -0.56% 0% 3094 0.0277 135.57 8.97 0% 0 0% 0 0% 0 0% 0%
20230525 9.38 9.38 9.02 9.13 -1.72% 0.22% 0% 3294 0.03 129.04 9.11 0% 0 0% 0 0% 0 0% 0%
20230524 9.18 9.3 9.18 9.29 -0.11% 0.65% 0% 2894 0.0267 90.93 9.23 0% 0 0% 0 0% 0 0% 0%
20230523 9.34 9.34 9.2 9.3 0% 0.32% 0% 2606 0.0241 57.83 9.27 0% 0 0% 0 0% 0 0% 0%
20230522 9.3 9.32 9.11 9.3 0.76% 0.43% 0% 1144 0.0105 22.38 9.26 0% 0 0% 0 0% 0 0% 0%
20230519 9.39 9.39 9.12 9.23 0.54% 0.33% 0% 1464 0.0134 26.66 9.2 0% 0 0% 0 0% 0 0% 0%
20230518 9.25 9.46 9.22 9.38 1.19% 0.21% 0% 2817 0.0263 48.79 9.36 0% 0 0% 0 0% 0 0% 0%
20230517 9.45 9.45 9.12 9.27 -0.11% 0.22% 0% 802 0.0074 12.64 9.25 0% 0 0% 0 0% 0 0% 0%
20230516 9.48 9.48 9.27 9.28 -0.54% -0.32% 0% 2053 0.0191 32.36 9.31 0% 0 0% 0 0% 0 0% 0%
20230515 9.29 9.38 9.16 9.33 0.43% 0.32% 0% 1747 0.0162 27.67 9.3 0% 0 0% 0 0% 0 0% 0%
20230510 9.78 9.78 9.07 9.4 -3.49% 0.21% 0% 5943 0.0557 17.04 9.38 0% 0 0% 0 0% 0 0% 0%
20230509 10.6 10.6 9.63 9.74 -1.32% -2.7% 0% 9037 0.0904 170.78 10.01 0% 0 0% 0 0% 0 0% 0%
20230508 9.48 10.26 9.29 9.87 6.93% 0.61% 0% 15165 0.1487 328.6 9.81 0% 0 0% 0 0% 0 0% 0%
20230505 8.9 9.28 8.74 9.23 4.53% 0.76% 0% 8284 0.0758 246.52 9.16 0% 0 0% 0 0% 0 0% 0%
20230504 8.68 8.98 8.31 8.83 2.56% 1.73% 0% 5030 0.0436 175.75 8.68 0% 0 0% 0 0% 0 0% 0%
20230428 8.87 8.87 8.18 8.61 -2.16% 0.58% 0% 5690 0.0486 214.34 8.56 0% 0 0% 0 0% 0 0% 0%
20230427 8.44 9.5 8.38 8.8 5.9% -1.68% 0% 8132 0.0727 403.65 8.95 0% 0 0% 0 0% 0 0% 0%
20230426 8.33 8.33 8.09 8.31 1.09% 0.48% 0% 1493 0.0123 107.43 8.27 0% 0 0% 0 0% 0 0% 0%
20230425 8.43 8.43 8 8.22 -0.48% 1.73% 0% 1751 0.0141 118.79 8.08 0% 0 0% 0 0% 0 0% 0%
20230424 8.35 8.35 8.14 8.26 0.73% 0.61% 0% 565 0.0046 40.14 8.21 0% 0 0% 0 0% 0 0% 0%
20230421 8.37 8.37 8.07 8.2 -0.61% 0.37% 0% 1346 0.0109 82.81 8.17 0% 0 0% 0 0% 0 0% 0%
20230420 8.52 8.52 8.23 8.25 -1.32% -0.24% 0% 1769 0.0146 98.07 8.27 0% 0 0% 0 0% 0 0% 0%
20230419 8.36 8.52 8.36 8.36 -1.18% -0.95% 0% 606 0.0051 33.54 8.44 0% 0 0% 0 0% 0 0% 0%
20230418 8.5 8.53 8.36 8.46 0.36% 0% 0% 2048 0.0173 104.93 8.46 0% 0 0% 0 0% 0 0% 0%
20230417 8.75 8.75 8.29 8.43 -2.99% -0.71% 0% 2648 0.0224 137.68 8.49 0% 0 0% 0 0% 0 0% 0%
20230414 8.82 8.82 8.63 8.69 0% 0.12% 0% 355 0.003 20.08 8.68 0% 0 0% 0 0% 0 0% 0%
20230413 8.8 8.8 8.6 8.69 0.12% 0.7% 0% 817 0.007 46.18 8.63 0% 0 0% 0 0% 0 0% 0%
20230412 8.86 8.87 8.65 8.68 -1.36% -0.34% 0% 1905 0.0165 104.18 8.71 0% 0 0% 0 0% 0 0% 0%
20230411 8.96 8.96 8.69 8.8 0.46% 0.57% 0% 1185 0.0103 61.81 8.75 0% 0 0% 0 0% 0 0% 0%
20230410 8.57 8.8 8.57 8.76 1.27% 0.46% 0% 2476 0.0215 107.42 8.72 0% 0 0% 0 0% 0 0% 0%
20230407 8.85 8.85 8.63 8.65 -1.03% -0.57% 0% 3288 0.0286 115.72 8.7 0% 0 0% 0 0% 0 0% 0%
20230406 8.94 8.94 8.73 8.74 -1.47% -0.68% 0% 2011 0.0177 69.22 8.8 0% 0 0% 0 0% 0 0% 0%
20230404 9.1 9.1 8.85 8.87 -1.55% -0.22% 0% 2020 0.0179 68.81 8.89 0% 0 0% 0 0% 0 0% 0%
20230403 8.94 9.11 8.9 9.01 -0.22% 0.56% 0% 1669 0.0149 56.91 8.96 0% 0 0% 0 0% 0 0% 0%
20230331 8.91 9.19 8.91 9.03 -0.44% 0.44% 0% 1036 0.0093 33.92 8.99 0% 0 0% 0 0% 0 0% 0%
20230330 9.17 9.17 9.01 9.07 0% 0.22% 0% 608 0.0055 18.28 9.05 0% 0 0% 0 0% 0 0% 0%
20230329 9.18 9.2 9.04 9.07 -1.31% -0.33% 0% 1486 0.0135 40.13 9.1 0% 0 0% 0 0% 0 0% 0%
20230328 9.07 9.24 9.02 9.19 -0.33% 0.55% 0% 2716 0.0248 73.8 9.14 0% 0 0% 0 0% 0 0% 0%
20230327 9.2 9.31 8.86 9.22 0.22% 0.44% 0% 4781 0.0438 126.72 9.18 0% 0 0% 0 0% 0 0% 0%
20230324 8.83 9.5 8.71 9.2 4.19% 0.66% 0% 7494 0.0684 208.64 9.14 0% 0 0% 0 0% 0 0% 0%
20230323 8.79 8.83 8.63 8.83 0.46% 1.15% 0% 4258 0.0371 16.67 8.73 0% 0 0% 0 0% 0 0% 0%
20230322 8.97 8.97 8.74 8.79 0.46% -0.23% 0% 2467 0.0217 82.96 8.81 0% 0 0% 0 0% 0 0% 0%
20230321 8.69 8.75 8.57 8.75 1.74% 1.04% 0% 2251 0.0195 75.74 8.66 0% 0 0% 0 0% 0 0% 0%
20230320 8.71 8.78 8.6 8.6 -1.71% -0.81% 0% 3168 0.0274 100.32 8.67 0% 0 0% 0 0% 0 0% 0%
20230317 8.91 8.91 8.57 8.75 0% 1.04% 0% 4091 0.0354 130.47 8.66 0% 0 0% 0 0% 0 0% 0%
20230316 9.18 9.2 8.73 8.75 -4.58% -2.02% 0% 4604 0.0411 159.04 8.93 0% 0 0% 0 0% 0 0% 0%
20230315 9.4 9.4 9.08 9.17 -0.43% -0.33% 0% 1467 0.0135 54.18 9.2 0% 0 0% 0 0% 0 0% 0%
20230314 9.4 9.43 9.05 9.21 -1.71% 0.44% 0% 3737 0.0342 122.63 9.17 0% 0 0% 0 0% 0 0% 0%
20230313 9.49 9.49 9.24 9.37 0.54% 0.21% 0% 2779 0.0259 89.61 9.35 0% 0 0% 0 0% 0 0% 0%
20230310 9.35 9.38 9.19 9.32 0% 0.54% 0% 2632 0.0243 76.94 9.27 0% 0 0% 0 0% 0 0% 0%
20230309 9.46 9.46 9.2 9.32 -0.21% 0% 0% 1514 0.0141 37.91 9.32 0% 0 0% 0 0% 0 0% 0%
20230308 9.38 9.38 9.16 9.34 0.21% 0.54% 0% 1945 0.018 46.35 9.29 0% 0 0% 0 0% 0 0% 0%
20230307 9.71 9.71 9.32 9.32 -3.12% -1.48% 0% 3693 0.0349 83.41 9.46 0% 0 0% 0 0% 0 0% 0%
20230306 9.76 9.76 9.56 9.62 -0.21% 0.1% 0% 2643 0.0254 54.32 9.61 0% 0 0% 0 0% 0 0% 0%
20230303 9.84 9.84 9.61 9.64 -1.63% -0.31% 0% 2315 0.0223 45.35 9.67 0% 0 0% 0 0% 0 0% 0%
20230302 9.79 9.89 9.63 9.8 0.31% 0.2% 0% 3191 0.0312 56.49 9.78 0% 0 0% 0 0% 0 0% 0%
20230301 9.52 9.77 9.52 9.77 1.24% 1.24% 0% 4552 0.0439 62.3 9.65 0% 0 0% 0 0% 0 0% 0%
20230228 9.7 9.71 9.5 9.65 0.63% 0.31% 0% 4618 0.0444 57.24 9.62 0% 0 0% 0 0% 0 0% 0%
20230227 9.84 9.85 9.5 9.59 -2.44% -0.52% 0% 5314 0.0512 66.56 9.64 0% 0 0% 0 0% 0 0% 0%
20230224 9.96 9.99 9.5 9.83 -1.5% 0.82% 0% 8278 0.0807 98.57 9.75 0% 0 0% 0 0% 0 0% 0%
20230223 10.14 10.14 9.94 9.98 -1.19% -0.4% 0% 3102 0.031 40.03 10.02 0% 0 0% 0 0% 0 0% 0%
20230222 10.18 10.19 9.98 10.1 -0.88% 0.3% 0% 4781 0.0481 56.72 10.07 0% 0 0% 0 0% 0 0% 0%
20230221 10.13 10.25 9.97 10.19 1.09% 0.99% 0% 8353 0.0843 101.34 10.09 0% 0 0% 0 0% 0 0% 0%
20230220 10.23 10.23 9.97 10.08 -0.98% 0.6% 0% 4933 0.0494 60.5 10.02 0% 0 0% 0 0% 0 0% 0%
20230217 10.4 10.4 10 10.18 -0.49% 0.69% 0% 8241 0.0832 103.61 10.11 0% 0 0% 0 0% 0 0% 0%
20230216 9.97 10.57 9.97 10.23 1.69% -0.49% 0% 17855 0.1835 228.29 10.28 0% 0 0% 0 0% 0 0% 0%
20230215 9.85 10.18 9.7 10.06 2.13% 1.11% 0% 11436 0.1137 152.2 9.95 0% 0 0% 0 0% 0 0% 0%
20230214 9.85 9.9 9.7 9.85 -1.3% 0.41% 0% 3871 0.0379 48.68 9.81 0% 0 0% 0 0% 0 0% 0%
20230213 9.79 9.99 9.58 9.98 1.94% 2.25% 0% 10426 0.1017 107.59 9.76 0% 0 0% 0 0% 0 0% 0%
20230210 9.89 9.93 9.7 9.79 -1.41% 0% 0% 3679 0.036 38.21 9.79 0% 0 0% 0 0% 0 0% 0%
20230209 9.72 9.96 9.6 9.93 2.69% 1.95% 0% 10757 0.1047 103.52 9.74 0% 0 0% 0 0% 0 0% 0%
20230208 9.86 9.86 9.56 9.67 -1.33% 0.42% 0% 3291 0.0316 33.83 9.63 0% 0 0% 0 0% 0 0% 0%
20230207 9.99 9.99 9.4 9.8 -1.11% 0.62% 0% 7046 0.0686 70.07 9.74 0% 0 0% 0 0% 0 0% 0%
20230206 9.88 10.18 9.85 9.91 -2.75% -0.2% 0% 3577 0.0355 37.28 9.93 0% 0 0% 0 0% 0 0% 0%
20230203 10.38 10.38 10.08 10.19 1.9% -0.39% 0% 8148 0.0833 81.18 10.23 0% 0 0% 0 0% 0 0% 0%
20230202 10.31 10.31 9.85 10 -3.1% -0.89% 0% 12355 0.1246 127.91 10.09 0% 0 0% 0 0% 0 0% 0%
20230201 10.35 10.63 10.02 10.32 0.1% 0.39% 0% 13732 0.1411 150.98 10.28 0% 0 0% 0 0% 0 0% 0%
20230131 9.6 10.5 9.43 10.31 7.62% 2.38% 0% 19570 0.197 202.35 10.07 0% 0 0% 0 0% 0 0% 0%
20230130 9.65 9.66 9.38 9.58 2.24% 0.52% 0% 10130 0.0965 122.19 9.53 0% 0 0% 0 0% 0 0% 0%
20230120 9.1 9.49 8.88 9.37 4.58% 2.4% 0% 11494 0.1051 142.46 9.15 0% 0 0% 0 0% 0 0% 0%
20230119 9.06 9.06 8.91 8.96 -0.88% -0.33% 0% 3084 0.0277 28.13 8.99 0% 0 0% 0 0% 0 0% 0%
20230118 9.14 9.14 8.88 9.04 -0.11% 1.12% 0% 8593 0.0768 103.2 8.94 0% 0 0% 0 0% 0 0% 0%
20230117 9.08 9.08 8.85 9.05 -0.88% 0.89% 0% 4741 0.0425 50.7 8.97 0% 0 0% 0 0% 0 0% 0%
20230116 9.19 9.19 8.81 9.13 -1.19% 1.78% 0% 12216 0.1095 130.37 8.97 0% 0 0% 0 0% 0 0% 0%
20230113 9.47 9.47 9.1 9.24 -0.65% 0.33% 0% 3500 0.0322 40.72 9.21 0% 0 0% 0 0% 0 0% 0%
20230112 9.2 9.36 9.03 9.3 -0.21% 1.64% 0% 9536 0.0872 111.16 9.15 0% 0 0% 0 0% 0 0% 0%
20230111 8.85 9.49 8.8 9.32 7.13% 0.54% 0% 20001 0.1853 253.29 9.27 0% 0 0% 0 0% 0 0% 0%
20230110 8.9 8.9 8.61 8.7 -1.14% -0.11% 0% 2416 0.021 36.93 8.71 0% 0 0% 0 0% 0 0% 0%
20230109 8.68 9.02 8.68 8.8 1.38% -0.23% 0% 5356 0.0472 78.88 8.82 0% 0 0% 0 0% 0 0% 0%
20230106 9 9 8.68 8.68 -3.13% -1.25% 0% 5907 0.0519 83.53 8.79 0% 0 0% 0 0% 0 0% 0%
20230105 9.2 9.2 8.75 8.96 -0.99% 1.24% 0% 9909 0.0877 147.3 8.85 0% 0 0% 0 0% 0 0% 0%
20230104 8.23 9.2 8.15 9.05 12% 1.46% 0% 19116 0.1706 324.04 8.92 0% 0 0% 0 0% 0 0% 0%
20230103 7.81 8.09 7.81 8.08 -0.12% 1.64% 0% 5561 0.0442 116.75 7.95 0% 0 0% 0 0% 0 0% 0%
20221230 8.03 8.15 8 8.09 -0.25% 0.62% 0% 7555 0.0607 112.61 8.04 0% 0 0% 0 0% 0 0% 0%
20221229 8.02 8.19 8.01 8.11 -0.25% 0.5% 0% 3212 0.0259 74.86 8.07 0% 0 0% 0 0% 0 0% 0%
20221228 8.14 8.19 8.03 8.13 0.49% 0.37% 0% 4282 0.0346 98.99 8.1 0% 0 0% 0 0% 0 0% 0%
20221227 8.15 8.15 8.01 8.09 -0.37% 0.12% 0% 2802 0.0226 62.91 8.08 0% 0 0% 0 0% 0 0% 0%
20221226 8.13 8.25 8 8.12 -0.85% 0.74% 0% 6305 0.0507 133.4 8.06 0% 0 0% 0 0% 0 0% 0%
20221223 8.48 8.48 8 8.19 -2.85% 0.61% 0% 8603 0.07 156.47 8.14 0% 0 0% 0 0% 0 0% 0%
20221222 8.62 8.71 8.05 8.43 -2.09% 2.06% 0% 3134 0.0258 60.74 8.26 0% 0 0% 0 0% 0 0% 0%
20221221 8.5 8.79 8.5 8.61 -1.03% 0.35% 0% 2191 0.0188 42.47 8.58 0% 0 0% 0 0% 0 0% 0%
20221220 8.49 8.78 8.49 8.7 0.46% 0% 0% 2636 0.0229 45 8.7 0% 0 0% 0 0% 0 0% 0%
20221219 8.76 9.07 8.52 8.66 -2.91% -0.35% 0% 4551 0.0395 74.49 8.69 0% 0 0% 0 0% 0 0% 0%
20221216 9.1 9.1 8.7 8.92 -1.65% 0.34% 0% 3630 0.0322 59.41 8.89 0% 0 0% 0 0% 0 0% 0%
20221215 8.98 9.16 8.93 9.07 0.11% 0.55% 0% 3270 0.0294 51.05 9.02 0% 0 0% 0 0% 0 0% 0%
20221214 9.11 9.28 8.99 9.06 -0.44% -0.22% 0% 4879 0.0442 34.61 9.08 0% 0 0% 0 0% 0 0% 0%
20221213 9.08 9.36 9.08 9.1 -2.36% -0.76% 0% 4733 0.0434 58.6 9.17 0% 0 0% 0 0% 0 0% 0%
20221212 9 9.4 8.58 9.32 3.56% 3.9% 0% 13160 0.118 155.79 8.97 0% 0 0% 0 0% 0 0% 0%
20221209 9.25 9.25 8.93 9 -2.07% -0.33% 0% 5248 0.0473 70.73 9.03 0% 0 0% 0 0% 0 0% 0%
20221208 9.21 9.38 9.15 9.19 -1.71% -0.33% 0% 4730 0.0436 63.15 9.22 0% 0 0% 0 0% 0 0% 0%
20221207 9.89 9.89 9.22 9.35 -3.61% -1.58% 0% 8942 0.0849 121.7 9.5 0% 0 0% 0 0% 0 0% 0%
20221206 9.75 9.9 9.66 9.7 -2.81% -0.92% 0% 4508 0.0441 65.59 9.79 0% 0 0% 0 0% 0 0% 0%
20221205 9.99 10.04 9.85 9.98 -0.1% 0.5% 0% 5122 0.0508 71.88 9.93 0% 0 0% 0 0% 0 0% 0%
20221202 10.15 10.25 9.9 9.99 -1.58% -0.1% 0% 6583 0.0658 84.85 10 0% 0 0% 0 0% 0 0% 0%
20221201 10.38 10.75 10 10.15 -2.03% -1.36% 0% 11524 0.1186 134.28 10.29 0% 0 0% 0 0% 0 0% 0%
20221130 10.07 10.46 9.84 10.36 4.23% 1.07% 0% 11595 0.1188 136.79 10.25 0% 0 0% 0 0% 0 0% 0%
20221129 9.76 10.09 9.76 9.94 0.1% 0.4% 0% 6062 0.0599 70.36 9.9 0% 0 0% 0 0% 0 0% 0%
20221128 9.78 10.1 9.6 9.93 0.2% 0.61% 0% 2904 0.0286 31.49 9.87 0% 0 0% 0 0% 0 0% 0%
20221125 10.28 10.28 9.6 9.91 -3.41% -2.17% 0% 6789 0.0687 71.62 10.13 0% 0 0% 0 0% 0 0% 0%
20221124 10.59 10.59 10.22 10.26 -1.35% -1.06% 0% 4903 0.0508 50.93 10.37 0% 0 0% 0 0% 0 0% 0%
20221123 10.32 10.65 10.21 10.4 0.87% -0.48% 0% 5698 0.0595 58.02 10.45 0% 0 0% 0 0% 0 0% 0%
20221122 10.65 10.73 10.25 10.31 -4.63% -1.06% 0% 7501 0.0781 69.44 10.42 0% 0 0% 0 0% 0 0% 0%
20221121 10.9 11.09 10.68 10.81 1.03% -0.37% 0% 10944 0.1187 99.75 10.85 0% 0 0% 0 0% 0 0% 0%
20221118 10.4 10.9 10.14 10.7 4.7% 0.94% 0% 16362 0.1734 139.74 10.6 0% 0 0% 0 0% 0 0% 0%
20221117 10.39 10.39 10.1 10.22 -1.73% 0.39% 0% 10253 0.1043 75.47 10.18 0% 0 0% 0 0% 0 0% 0%
20221116 10.55 10.91 10.33 10.4 -1.33% -1.98% 0% 9597 0.1018 71.25 10.61 0% 0 0% 0 0% 0 0% 0%
20221115 10.35 10.62 10.1 10.54 2.93% 0.96% 0% 11206 0.1169 71.05 10.44 0% 0 0% 0 0% 0 0% 0%
20221114 10.64 10.7 10.21 10.24 -3.85% -1.35% 0% 7738 0.0803 48.93 10.38 0% 0 0% 0 0% 0 0% 0%
20221111 11.05 11.05 10.5 10.65 0.28% -1.02% 0% 9915 0.1066 60.58 10.76 0% 0 0% 0 0% 0 0% 0%
20221110 10.99 10.99 10.6 10.62 -2.3% -1.12% 0% 7354 0.079 43.42 10.74 0% 0 0% 0 0% 0 0% 0%
20221109 11.23 11.5 10.8 10.87 -4.65% -2.07% 0% 14297 0.1587 82.08 11.1 0% 0 0% 0 0% 0 0% 0%
20221108 11.57 11.87 11.28 11.4 0.44% -1.47% 0% 12427 0.1437 72.68 11.57 0% 0 0% 0 0% 0 0% 0%
20221107 11.22 11.65 11.22 11.35 -2.58% -0.44% 0% 14971 0.1707 81.49 11.4 0% 0 0% 0 0% 0 0% 0%
20221104 11.05 12.11 11.05 11.65 4.11% -0.43% 0% 26886 0.3145 138.02 11.7 0% 0 0% 0 0% 0 0% 0%
20221103 11.1 11.5 11.05 11.19 -2.7% -0.8% 0% 13380 0.1509 64.54 11.28 0% 0 0% 0 0% 0 0% 0%
20221102 10.35 11.5 10.1 11.5 11.65% 6.98% 0% 29567 0.3179 122.3 10.75 0% 0 0% 0 0% 0 0% 0%
20221101 10.11 10.39 10.11 10.3 1.38% 0.29% 0% 10916 0.112 41.9 10.27 0% 0 0% 0 0% 0 0% 0%
20221031 10.75 10.81 10.16 10.16 -5.58% -2.59% 0% 18984 0.198 64.33 10.43 0% 0 0% 0 0% 0 0% 0%
20221028 11.31 11.59 10.62 10.76 -4.86% -4.1% 0% 14880 0.1668 53.73 11.22 0% 0 0% 0 0% 0 0% 0%
20221027 11.69 11.69 11.11 11.31 -1.65% -0.79% 0% 16944 0.1931 58.42 11.4 0% 0 0% 0 0% 0 0% 0%
20221026 11.58 11.9 11.37 11.5 0% -0.52% 0% 17494 0.2022 59.03 11.56 0% 0 0% 0 0% 0 0% 0%
20221025 11.69 11.77 10.96 11.5 -1.71% 1.77% 0% 23132 0.2613 71.44 11.3 0% 0 0% 0 0% 0 0% 0%
20221024 12.99 12.99 11.66 11.7 -5.8% -5.26% 0% 28659 0.354 91.57 12.35 0% 0 0% 0 0% 0 0% 0%
20221021 12.3 12.88 12.03 12.42 1.22% -0.48% 0% 30035 0.3746 99.65 12.48 0% 0 0% 0 0% 0 0% 0%
20221020 11.5 12.49 11.5 12.27 5.05% 1.66% 0% 34092 0.4114 107.32 12.07 0% 0 0% 0 0% 0 0% 0%
20221019 11.43 12.3 11.1 11.68 -0.43% -0.26% 0% 33408 0.3911 97.53 11.71 0% 0 0% 0 0% 0 0% 0%
20221018 10.2 12.7 10.15 11.73 14.22% 5.11% 0% 46318 0.5169 123.12 11.16 0% 0 0% 0 0% 0 0% 0%
20221017 10.45 10.68 10.09 10.27 2.19% -0.1% 0% 21896 0.2251 51.57 10.28 0% 0 0% 0 0% 0 0% 0%
20220720 6.4 6.62 6.4 6.58 2.81% 0.92% 0% 5853 0.0381 161.45 6.52 0% 0 0% 0 0% 0 0% 0%
20220719 6.45 6.45 6.32 6.4 -0.93% 0% 0% 3477 0.0222 98.06 6.4 0% 0 0% 0 0% 0 0% 0%
20220718 6.55 6.68 6.39 6.46 3.19% -0.92% 0% 4539 0.0295 119.84 6.52 0% 0 0% 0 0% 0 0% 0%
20220715 6.33 6.36 6.26 6.26 -1.42% -0.95% 0% 2329 0.0147 57.68 6.32 0% 0 0% 0 0% 0 0% 0%
20220714 6.41 6.41 6.33 6.35 -0.94% 0% 0% 2678 0.017 63.82 6.35 0% 0 0% 0 0% 0 0% 0%
20220713 6.42 6.43 6.35 6.41 -0.16% 0.31% 0% 1973 0.0126 39.82 6.39 0% 0 0% 0 0% 0 0% 0%
20220712 6.4 6.5 6.38 6.42 -0.62% -0.16% 0% 1996 0.0128 31.6 6.43 0% 0 0% 0 0% 0 0% 0%
20220711 6.55 6.55 6.4 6.46 -1.07% 0.16% 0% 3550 0.0228 43.15 6.45 0% 0 0% 0 0% 0 0% 0%
20220708 6.57 6.58 6.51 6.53 -0.31% 0% 0% 3081 0.0201 36.45 6.53 0% 0 0% 0 0% 0 0% 0%
20220707 6.66 6.66 6.47 6.55 -1.65% 0.15% 0% 6243 0.0408 72.26 6.54 0% 0 0% 0 0% 0 0% 0%
20220706 6.66 6.73 6.62 6.66 0% 0.15% 0% 4313 0.0286 50.16 6.65 0% 0 0% 0 0% 0 0% 0%
20220705 6.61 6.78 6.59 6.66 0.6% -0.3% 0% 6292 0.042 70.72 6.68 0% 0 0% 0 0% 0 0% 0%
20220704 6.65 6.65 6.6 6.62 0.3% 0% 0% 5834 0.0385 66.18 6.62 0% 0 0% 0 0% 0 0% 0%
20220701 6.58 6.69 6.58 6.6 -1.05% -0.15% 0% 4082 0.0269 44.86 6.61 0% 0 0% 0 0% 0 0% 0%
20220630 6.68 6.77 6.59 6.67 -0.6% 0% 0% 9915 0.0661 105.93 6.67 0% 0 0% 0 0% 0 0% 0%
20220629 6.9 6.91 6.71 6.71 -1.61% -1.61% 0% 14735 0.1005 160.43 6.82 0% 0 0% 0 0% 0 0% 0%
20220628 6.49 6.89 6.46 6.82 5.25% 0.74% 0% 19985 0.1353 229.01 6.77 0% 0 0% 0 0% 0 0% 0%
20220627 6.47 6.48 6.35 6.48 0.93% 0.62% 0% 7038 0.0453 81.2 6.44 0% 0 0% 0 0% 0 0% 0%
20220624 6.5 6.66 6.41 6.42 0.47% -0.62% 0% 5057 0.0326 53.39 6.46 0% 0 0% 0 0% 0 0% 0%
20220623 6.42 6.48 6.37 6.39 -0.47% -0.31% 0% 7280 0.0466 64.79 6.41 0% 0 0% 0 0% 0 0% 0%
20220622 6.59 6.61 6.4 6.42 -2.73% -1.23% 0% 8076 0.0524 61.87 6.5 0% 0 0% 0 0% 0 0% 0%
20220621 6.67 6.68 6.55 6.6 -1.05% -0.3% 0% 4525 0.0299 28.99 6.62 0% 0 0% 0 0% 0 0% 0%
20220620 6.6 6.76 6.55 6.67 1.68% 0.15% 0% 8444 0.0562 43.26 6.66 0% 0 0% 0 0% 0 0% 0%
20220617 6.66 6.66 6.53 6.56 -1.5% -0.15% 0% 7844 0.0515 27.56 6.57 0% 0 0% 0 0% 0 0% 0%
20220616 6.73 6.74 6.63 6.66 -0.89% 0% 0% 10409 0.0692 34.24 6.66 0% 0 0% 0 0% 0 0% 0%
20220615 6.79 6.79 6.68 6.72 -0.15% 0% 0% 9732 0.0653 29.83 6.72 0% 0 0% 0 0% 0 0% 0%
20220614 6.9 6.96 6.61 6.73 -2.75% -0.44% 0% 15356 0.1037 43.07 6.76 0% 0 0% 0 0% 0 0% 0%
20220613 6.96 7 6.9 6.92 -1.14% -0.43% 0% 14099 0.0979 37.14 6.95 0% 0 0% 0 0% 0 0% 0%
20220610 6.93 7.01 6.9 7 0.29% 0.43% 0% 20286 0.1413 47.63 6.97 0% 0 0% 0 0% 0 0% 0%
20220609 6.92 7.03 6.85 6.98 -0.14% 0.29% 0% 25117 0.1748 52.11 6.96 0% 0 0% 0 0% 0 0% 0%
20220608 7.08 7.08 6.7 6.99 -0.29% 1.6% 0% 34380 0.2363 60.74 6.88 0% 0 0% 0 0% 0 0% 0%
20220607 7.11 7.19 6.97 7.01 -3.44% -0.28% 0% 42297 0.2974 63.88 7.03 0% 0 0% 0 0% 0 0% 0%
20220606 7.9 7.97 6.95 7.26 -18.88% -1.09% 0% 85127 0.6246 98.62 7.34 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