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. 838227
    4. 返回上一页 刷新
股票代码（例：bj838227）       183条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 17.27 17.3 17.06 17.28 0% 0.41% 0% 204 0.0035 36.23 17.21 0% 0 0% 0 0% 0 0% 0%
20230927 17.05 17.29 17.05 17.28 0.58% 0% 0% 97 0.0016 13.78 17.28 0% 0 0% 0 0% 0 0% 0%
20230926 17.04 17.19 17.02 17.18 -0.06% 0.82% 0% 204 0.0034 27.74 17.04 0% 0 0% 0 0% 0 0% 0%
20230925 17.21 17.31 17.16 17.19 -0.17% 0.53% 0% 71 0.0012 9.14 17.1 0% 0 0% 0 0% 0 0% 0%
20230922 17.05 17.28 17.05 17.22 0.53% 0% 0% 166 0.0028 19.54 17.22 0% 0 0% 0 0% 0 0% 0%
20230921 17.33 17.33 17.07 17.13 0% -0.23% 0% 92 0.0015 9.7 17.17 0% 0 0% 0 0% 0 0% 0%
20230920 17.22 17.3 17.1 17.13 -1.15% -0.17% 0% 336 0.0057 31.92 17.16 0% 0 0% 0 0% 0 0% 0%
20230919 17.35 17.48 17.28 17.33 -0.8% 0.06% 0% 265 0.0045 21.64 17.32 0% 0 0% 0 0% 0 0% 0%
20230918 17.89 17.89 17.23 17.47 -1.52% 0.11% 0% 1319 0.023 98.45 17.45 0% 0 0% 0 0% 0 0% 0%
20230915 18.19 18.19 17.6 17.74 -2.47% 0.17% 0% 1042 0.0184 62.91 17.71 0% 0 0% 0 0% 0 0% 0%
20230914 18.46 18.5 17.9 18.19 -1.46% 0.66% 0% 1000 0.018 60.6 18.07 0% 0 0% 0 0% 0 0% 0%
20230913 18.49 18.49 18.33 18.46 -0.16% 0.27% 0% 275 0.005 17.77 18.41 0% 0 0% 0 0% 0 0% 0%
20230912 18.39 18.59 18.38 18.49 -0.05% 0.16% 0% 153 0.0028 9.85 18.46 0% 0 0% 0 0% 0 0% 0%
20230911 18.28 18.5 18.2 18.5 0.82% 0.6% 0% 373 0.0068 24.24 18.39 0% 0 0% 0 0% 0 0% 0%
20230908 18.33 18.5 18.26 18.35 0.38% -0.11% 0% 376 0.0069 25.32 18.37 0% 0 0% 0 0% 0 0% 0%
20230907 18.59 18.68 18.22 18.28 -1.93% -0.76% 0% 390 0.0071 27.34 18.42 0% 0 0% 0 0% 0 0% 0%
20230906 18.84 18.84 18.12 18.64 -1.01% 0.87% 0% 597 0.011 45.71 18.48 0% 0 0% 0 0% 0 0% 0%
20230905 18.99 19.02 18.59 18.83 0% 0.21% 0% 624 0.0117 56.36 18.79 0% 0 0% 0 0% 0 0% 0%
20230904 18.4 19.05 18.4 18.83 4.09% 0.11% 0% 2263 0.0425 236.99 18.81 0% 0 0% 0 0% 0 0% 0%
20230901 18.04 18.09 17.92 18.09 0.61% 0.5% 0% 1071 0.0192 195.68 18 0% 0 0% 0 0% 0 0% 0%
20230831 17.83 18.02 17.83 17.98 0.17% 0.06% 0% 488 0.0087 112.57 17.97 0% 0 0% 0 0% 0 0% 0%
20230830 17.91 18.09 17.81 17.95 0.06% 0% 0% 628 0.0112 156.6 17.95 0% 0 0% 0 0% 0 0% 0%
20230829 17.56 17.94 17.53 17.94 1.59% 0.67% 0% 493 0.0087 33.9 17.82 0% 0 0% 0 0% 0 0% 0%
20230828 17.77 18.18 17.52 17.66 0.74% -0.84% 0% 324 0.0057 22.4 17.81 0% 0 0% 0 0% 0 0% 0%
20230825 17.63 17.8 17.4 17.53 -1.3% -0.51% 0% 199 0.0035 76.21 17.62 0% 0 0% 0 0% 0 0% 0%
20230824 18 18.01 17.69 17.76 -2.09% -0.45% 0% 403 0.0071 158.2 17.84 0% 0 0% 0 0% 0 0% 0%
20230823 18.16 18.18 18 18.14 -0.27% 0.28% 0% 187 0.0033 76.84 18.09 0% 0 0% 0 0% 0 0% 0%
20230822 18.11 18.22 18.06 18.19 0% 0.06% 0% 268 0.0048 105.08 18.18 0% 0 0% 0 0% 0 0% 0%
20230821 18.11 18.22 18.1 18.19 -0.11% 0.28% 0% 103 0.0018 40.92 18.14 0% 0 0% 0 0% 0 0% 0%
20230818 18.16 18.21 18.1 18.21 -0.05% 0.39% 0% 216 0.0039 86.39 18.14 0% 0 0% 0 0% 0 0% 0%
20230817 18.09 18.27 18.08 18.22 -0.05% 0.77% 0% 142 0.0025 49.37 18.08 0% 0 0% 0 0% 0 0% 0%
20230816 18.3 18.3 18.1 18.23 -0.38% 0% 0% 99 0.0018 29.66 18.23 0% 0 0% 0 0% 0 0% 0%
20230815 18.12 18.41 18.11 18.3 -0.22% 0.16% 0% 41 0.0007 9.89 18.27 0% 0 0% 0 0% 0 0% 0%
20230814 18.23 18.35 18.22 18.34 -0.11% 0.22% 0% 57 0.001 13.37 18.3 0% 0 0% 0 0% 0 0% 0%
20230811 18.4 18.44 18.11 18.36 -0.22% 0.71% 0% 182 0.0033 39.15 18.23 0% 0 0% 0 0% 0 0% 0%
20230810 18.38 18.42 18.25 18.4 -0.49% 0.55% 0% 281 0.0051 13.17 18.3 0% 0 0% 0 0% 0 0% 0%
20230809 18.31 18.53 18.3 18.49 -0.59% 0.76% 0% 395 0.0072 18.82 18.35 0% 0 0% 0 0% 0 0% 0%
20230808 18.66 18.68 18.2 18.6 -0.21% 0.38% 0% 264 0.0048 44.33 18.53 0% 0 0% 0 0% 0 0% 0%
20230807 18.4 18.67 18.4 18.64 0% 0.7% 0% 273 0.005 43.73 18.51 0% 0 0% 0 0% 0 0% 0%
20230804 18.78 18.78 18.55 18.64 0.05% -0.05% 0% 501 0.0093 81.85 18.65 0% 0 0% 0 0% 0 0% 0%
20230803 18.58 18.7 18.5 18.63 -1.11% 0.59% 0% 706 0.013 114.51 18.52 0% 0 0% 0 0% 0 0% 0%
20230802 18.73 18.87 18.5 18.84 -0.42% 1.13% 0% 621 0.0115 106.66 18.63 0% 0 0% 0 0% 0 0% 0%
20230801 18.79 18.96 18.78 18.92 -0.32% 0.37% 0% 151 0.0028 28.16 18.85 0% 0 0% 0 0% 0 0% 0%
20230731 19.04 19.05 18.8 18.98 0.11% 0.32% 0% 420 0.0079 76.92 18.92 0% 0 0% 0 0% 0 0% 0%
20230728 18.55 19 18.55 18.96 1.01% 1.07% 0% 768 0.0144 129.74 18.76 0% 0 0% 0 0% 0 0% 0%
20230727 18.81 18.81 18.56 18.77 0.11% 0.59% 0% 596 0.0111 97.75 18.66 0% 0 0% 0 0% 0 0% 0%
20230726 18.89 18.89 18.59 18.75 -0.42% 0.59% 0% 396 0.0073 68.32 18.64 0% 0 0% 0 0% 0 0% 0%
20230725 18.88 18.9 18.75 18.83 0% 0.21% 0% 524 0.0098 79.3 18.79 0% 0 0% 0 0% 0 0% 0%
20230724 18.77 18.83 18.55 18.83 0.16% 0.86% 0% 249 0.0046 38.33 18.67 0% 0 0% 0 0% 0 0% 0%
20230721 18.84 19.03 18.55 18.8 -0.95% 0.53% 0% 522 0.0097 76.73 18.7 0% 0 0% 0 0% 0 0% 0%
20230720 19.05 19.06 18.82 18.98 0% 0.37% 0% 318 0.006 42.59 18.91 0% 0 0% 0 0% 0 0% 0%
20230719 18.87 19.06 18.86 18.98 -0.58% 0.42% 0% 183 0.0034 22.63 18.9 0% 0 0% 0 0% 0 0% 0%
20230718 19.01 19.15 18.8 19.09 -0.57% 0.79% 0% 378 0.0071 43.42 18.94 0% 0 0% 0 0% 0 0% 0%
20230717 19.02 19.21 18.66 19.2 -0.67% 1.59% 0% 920 0.0173 97.49 18.9 0% 0 0% 0 0% 0 0% 0%
20230714 19.25 19.8 18.96 19.33 1.15% 0.57% 0% 944 0.0181 105.39 19.22 0% 0 0% 0 0% 0 0% 0%
20230713 18.81 19.16 18.8 19.11 -0.26% 0.42% 0% 320 0.006 36.8 19.03 0% 0 0% 0 0% 0 0% 0%
20230712 19.02 19.16 18.55 19.16 -0.21% 2.24% 0% 1137 0.0213 77.97 18.74 0% 0 0% 0 0% 0 0% 0%
20230711 19.16 19.29 18.97 19.2 0.05% 0.52% 0% 196 0.0037 23.52 19.1 0% 0 0% 0 0% 0 0% 0%
20230710 19.2 19.26 19.1 19.19 -0.36% -0.05% 0% 299 0.0057 21.86 19.2 0% 0 0% 0 0% 0 0% 0%
20230707 19.28 19.28 18.78 19.26 -0.1% 1.58% 0% 889 0.0168 64.11 18.96 0% 0 0% 0 0% 0 0% 0%
20230706 19.02 19.35 19.02 19.28 0.21% 0% 0% 530 0.0102 65.91 19.28 0% 0 0% 0 0% 0 0% 0%
20230705 18.98 19.38 18.98 19.24 -0.05% 0.42% 0% 342 0.0065 26.66 19.16 0% 0 0% 0 0% 0 0% 0%
20230704 19.29 19.59 19.19 19.25 -0.36% 0.1% 0% 227 0.0043 26.8 19.23 0% 0 0% 0 0% 0 0% 0%
20230703 19.23 19.5 18.83 19.32 1.31% 0.84% 0% 540 0.0103 68.31 19.16 0% 0 0% 0 0% 0 0% 0%
20230630 18.81 19.19 18.81 19.07 0.16% 0.74% 0% 433 0.0081 50.18 18.93 0% 0 0% 0 0% 0 0% 0%
20230629 18.61 19.04 18.61 19.04 1.28% 0.85% 0% 489 0.0092 49.06 18.88 0% 0 0% 0 0% 0 0% 0%
20230628 19.05 19.15 18.73 18.8 -0.37% -0.21% 0% 446 0.0084 39.65 18.84 0% 0 0% 0 0% 0 0% 0%
20230627 18.19 19.2 18.19 18.87 -0.89% 0.64% 0% 310 0.0058 25.23 18.75 0% 0 0% 0 0% 0 0% 0%
20230626 18.62 19.3 18.6 19.04 0.05% 0.63% 0% 369 0.0069 26.37 18.92 0% 0 0% 0 0% 0 0% 0%
20230621 18.88 19.19 18.62 19.03 1.66% 0.53% 0% 674 0.0127 47.46 18.93 0% 0 0% 0 0% 0 0% 0%
20230620 19.14 19.14 18.5 18.72 -2.25% -0.58% 0% 886 0.0166 62.2 18.83 0% 0 0% 0 0% 0 0% 0%
20230619 19.18 19.24 19 19.15 -0.31% 0.52% 0% 1009 0.0192 69.37 19.05 0% 0 0% 0 0% 0 0% 0%
20230616 19.38 19.38 19.17 19.21 -0.05% -0.05% 0% 587 0.0112 37.89 19.22 0% 0 0% 0 0% 0 0% 0%
20230615 19.34 19.34 19.12 19.22 -0.62% 0.16% 0% 1104 0.0211 57.35 19.19 0% 0 0% 0 0% 0 0% 0%
20230614 19.51 19.69 19.1 19.34 -1.98% 0.05% 0% 1714 0.0331 85.8 19.33 0% 0 0% 0 0% 0 0% 0%
20230613 19.72 19.88 19.4 19.73 -0.75% 0.46% 0% 1569 0.0308 79.98 19.64 0% 0 0% 0 0% 0 0% 0%
20230612 20 20.36 19.51 19.88 -1.34% 0.56% 0% 1278 0.0252 66.76 19.77 0% 0 0% 0 0% 0 0% 0%
20230609 20.09 20.82 20.09 20.15 0.2% -1.61% 0% 1886 0.0386 97.47 20.48 0% 0 0% 0 0% 0 0% 0%
20230608 19.91 20.4 19.91 20.11 -0.94% 0.3% 0% 926 0.0185 45.05 20.05 0% 0 0% 0 0% 0 0% 0%
20230607 20.45 20.45 19.93 20.3 0.54% 0.69% 0% 880 0.0177 37.89 20.16 0% 0 0% 0 0% 0 0% 0%
20230606 20.12 20.59 19.82 20.19 -0.49% 0.7% 0% 1364 0.0273 51.73 20.05 0% 0 0% 0 0% 0 0% 0%
20230605 20.72 20.78 20 20.29 -1.98% 0.3% 0% 2046 0.0413 64.33 20.23 0% 0 0% 0 0% 0 0% 0%
20230602 19.28 21.36 19.28 20.7 7.09% 1.12% 0% 4083 0.0835 105.02 20.47 0% 0 0% 0 0% 0 0% 0%
20230601 19.41 19.92 19.1 19.33 -0.87% -0.62% 0% 2100 0.0408 46.07 19.45 0% 0 0% 0 0% 0 0% 0%
20230531 19.89 20 19.5 19.5 -2.79% -0.96% 0% 1851 0.0364 39.19 19.69 0% 0 0% 0 0% 0 0% 0%
20230530 20.14 20.3 19.7 20.06 -1.18% 0.8% 0% 1609 0.032 35.33 19.9 0% 0 0% 0 0% 0 0% 0%
20230529 20.44 20.95 20.01 20.3 -2.4% -0.73% 0% 2274 0.0465 47.82 20.45 0% 0 0% 0 0% 0 0% 0%
20230526 20.83 21.13 20.08 20.8 -0.72% 1.22% 0% 2590 0.0532 48.51 20.55 0% 0 0% 0 0% 0 0% 0%
20230525 20.93 22 20.48 20.95 -0.85% -1.37% 0% 3432 0.0729 68.69 21.24 0% 0 0% 0 0% 0 0% 0%
20230524 21.91 22.2 21 21.13 -4.82% -2.04% 0% 3558 0.0767 74.35 21.57 0% 0 0% 0 0% 0 0% 0%
20230523 21.21 22.66 20.48 22.2 2.83% 4.47% 0% 6586 0.1399 138.66 21.25 0% 0 0% 0 0% 0 0% 0%
20230522 20.38 24.6 20.38 21.59 5.83% -4.34% 0% 8578 0.1936 212.16 22.57 0% 0 0% 0 0% 0 0% 0%
20230519 19.49 20.82 19.4 20.4 7.42% 0.94% 0% 5671 0.1146 157.79 20.21 0% 0 0% 0 0% 0 0% 0%
20230518 18.55 18.99 18.3 18.99 -0.11% 1.77% 0% 4657 0.0869 140.48 18.66 0% 0 0% 0 0% 0 0% 0%
20230517 19.24 19.49 18.66 19.01 -1.3% -0.16% 0% 3675 0.0699 128.7 19.04 0% 0 0% 0 0% 0 0% 0%
20230516 19.53 20 18.66 19.26 -3.7% 0.94% 0% 5122 0.0977 203.66 19.08 0% 0 0% 0 0% 0 0% 0%
20230515 15.95 23 15.95 20 -12.2% 1.57% 0% 8676 0.1708 440.49 19.69 0% 0 0% 0 0% 0 0% 0%
20230510 18.49 18.69 18.01 18.18 -1.68% -0.22% 0% 825 0.015 57.13 18.22 0% 0 0% 0 0% 0 0% 0%
20230509 18.95 19.36 18.32 18.49 -2.43% -2.22% 0% 1968 0.0372 179.51 18.91 0% 0 0% 0 0% 0 0% 0%
20230508 18.54 19 18.38 18.95 1.94% 0.74% 0% 2219 0.0417 241.67 18.81 0% 0 0% 0 0% 0 0% 0%
20230505 17.58 18.9 17.58 18.59 5.39% 1.36% 0% 2088 0.0382 300.44 18.34 0% 0 0% 0 0% 0 0% 0%
20230504 17.96 17.96 17.01 17.64 -0.28% -0.34% 0% 226 0.004 45.76 17.7 0% 0 0% 0 0% 0 0% 0%
20230428 17.59 17.77 17.51 17.69 0.23% 0.45% 0% 190 0.0033 37.6 17.61 0% 0 0% 0 0% 0 0% 0%
20230427 17.9 17.99 17.62 17.65 -1.18% -0.9% 0% 382 0.0068 80.37 17.81 0% 0 0% 0 0% 0 0% 0%
20230426 17.57 17.91 17.57 17.86 0.9% 0.34% 0% 341 0.006 77.47 17.8 0% 0 0% 0 0% 0 0% 0%
20230425 17.73 17.73 17.49 17.7 -0.11% 0.85% 0% 357 0.0062 80.55 17.55 0% 0 0% 0 0% 0 0% 0%
20230424 17.68 17.82 17.61 17.72 0.23% 0.57% 0% 156 0.0027 35.41 17.62 0% 0 0% 0 0% 0 0% 0%
20230421 17.89 17.89 17.67 17.68 -1.17% -0.51% 0% 466 0.0082 100.78 17.77 0% 0 0% 0 0% 0 0% 0%
20230420 18.5 18.5 17.8 17.89 -0.83% -0.56% 0% 567 0.0102 130.96 17.99 0% 0 0% 0 0% 0 0% 0%
20230419 18.83 19.04 18.83 19.04 0.63% 0.47% 0% 575 0.0108 152.97 18.95 0% 0 0% 0 0% 0 0% 0%
20230418 19.01 19.01 18.9 18.92 -0.11% 0% 0% 234 0.0044 59.79 18.92 0% 0 0% 0 0% 0 0% 0%
20230417 18.95 18.95 18.83 18.94 -0.05% 0.37% 0% 348 0.0065 81.48 18.87 0% 0 0% 0 0% 0 0% 0%
20230414 18.95 18.95 18.82 18.95 0% 0.26% 0% 258 0.0048 58.94 18.9 0% 0 0% 0 0% 0 0% 0%
20230413 18.88 18.97 18.82 18.95 -0.05% 0.37% 0% 329 0.0062 72.81 18.88 0% 0 0% 0 0% 0 0% 0%
20230412 18.98 19 18.81 18.96 0.26% 0.16% 0% 274 0.0051 44.57 18.93 0% 0 0% 0 0% 0 0% 0%
20230411 18.83 19 18.82 18.91 -0.42% 0.27% 0% 313 0.0059 44.88 18.86 0% 0 0% 0 0% 0 0% 0%
20230410 19.21 19.21 18.83 18.99 -0.26% 0.37% 0% 325 0.0061 42.39 18.92 0% 0 0% 0 0% 0 0% 0%
20230407 18.9 19.04 18.85 19.04 0.47% 0.63% 0% 163 0.003 17.48 18.92 0% 0 0% 0 0% 0 0% 0%
20230406 19 19 18.85 18.95 -0.58% 0.16% 0% 142 0.0026 14.72 18.92 0% 0 0% 0 0% 0 0% 0%
20230404 19.02 19.3 18.82 19.06 0.11% 0.32% 0% 661 0.0125 67.38 19 0% 0 0% 0 0% 0 0% 0%
20230403 18.73 19.07 18.72 19.04 1.06% 0.69% 0% 574 0.0108 56.08 18.91 0% 0 0% 0 0% 0 0% 0%
20230331 18.73 18.95 18.73 18.84 0.21% 0.21% 0% 506 0.0095 50.88 18.8 0% 0 0% 0 0% 0 0% 0%
20230330 18.97 19.16 18.71 18.8 -1.05% -0.11% 0% 446 0.0083 43.9 18.82 0% 0 0% 0 0% 0 0% 0%
20230329 19.32 19.8 18.7 19 -1.3% -0.52% 0% 1824 0.0348 182.16 19.1 0% 0 0% 0 0% 0 0% 0%
20230328 19.41 19.57 19 19.25 -1.64% 0.26% 0% 1111 0.0213 133.45 19.2 0% 0 0% 0 0% 0 0% 0%
20230327 19.6 19.96 19.4 19.57 -0.41% -0.36% 0% 767 0.015 101.04 19.64 0% 0 0% 0 0% 0 0% 0%
20230324 18.9 19.72 18.77 19.65 3.75% 0.92% 0% 1500 0.0291 208.93 19.47 0% 0 0% 0 0% 0 0% 0%
20230323 18.89 19.19 18.81 18.94 -0.84% -0.21% 0% 378 0.0071 36.2 18.98 0% 0 0% 0 0% 0 0% 0%
20230322 19.24 19.31 19 19.1 -1.14% -0.31% 0% 580 0.0111 107.6 19.16 0% 0 0% 0 0% 0 0% 0%
20230321 18.68 19.58 18.68 19.32 2.82% 0.16% 0% 1010 0.0194 205.19 19.29 0% 0 0% 0 0% 0 0% 0%
20230320 18.84 18.84 18.75 18.79 -0.11% -0.21% 0% 199 0.0037 44.63 18.83 0% 0 0% 0 0% 0 0% 0%
20230317 18.63 18.84 18.63 18.81 1.02% 0.21% 0% 494 0.0092 106.81 18.77 0% 0 0% 0 0% 0 0% 0%
20230316 18.61 18.74 18.55 18.62 -0.37% 0% 0% 360 0.0067 84.44 18.62 0% 0 0% 0 0% 0 0% 0%
20230315 18.63 18.99 18.63 18.69 0.43% -0.11% 0% 182 0.0034 43.53 18.71 0% 0 0% 0 0% 0 0% 0%
20230314 18.91 18.93 18.6 18.61 -1.59% -0.53% 0% 495 0.0092 109.93 18.71 0% 0 0% 0 0% 0 0% 0%
20230313 19.01 19.1 18.9 18.91 -0.73% -0.26% 0% 402 0.0076 93.25 18.96 0% 0 0% 0 0% 0 0% 0%
20230310 19.02 19.22 19.02 19.05 -0.1% -0.37% 0% 155 0.0029 37.24 19.12 0% 0 0% 0 0% 0 0% 0%
20230309 19.06 19.11 19.06 19.07 -0.21% -0.21% 0% 204 0.0038 44.34 19.11 0% 0 0% 0 0% 0 0% 0%
20230308 19.35 19.35 19.1 19.11 -0.1% -0.26% 0% 154 0.0029 32.98 19.16 0% 0 0% 0 0% 0 0% 0%
20230307 19.28 19.28 19.12 19.13 -0.26% -0.16% 0% 326 0.0062 64.29 19.16 0% 0 0% 0 0% 0 0% 0%
20230306 19.2 19.23 19.15 19.18 -0.21% -0.05% 0% 374 0.0071 64.1 19.19 0% 0 0% 0 0% 0 0% 0%
20230303 19.32 19.32 19.04 19.22 -0.62% 0.37% 0% 194 0.0037 32.84 19.15 0% 0 0% 0 0% 0 0% 0%
20230302 19.41 19.41 19.33 19.34 -0.31% 0% 0% 333 0.0064 48.4 19.34 0% 0 0% 0 0% 0 0% 0%
20230301 19.3 19.44 19.3 19.4 0.41% 0.21% 0% 315 0.006 39.93 19.36 0% 0 0% 0 0% 0 0% 0%
20230228 19.37 19.5 19.31 19.32 -0.36% -0.31% 0% 312 0.006 38.03 19.38 0% 0 0% 0 0% 0 0% 0%
20230227 19.5 19.51 19.38 19.39 -0.05% 0% 0% 69 0.0013 8.09 19.39 0% 0 0% 0 0% 0 0% 0%
20230224 19.41 19.57 19.36 19.4 -0.31% -0.15% 0% 263 0.0051 29.9 19.43 0% 0 0% 0 0% 0 0% 0%
20230223 19.43 19.54 19.43 19.46 0.1% -0.21% 0% 230 0.0044 26.55 19.5 0% 0 0% 0 0% 0 0% 0%
20230222 19.5 19.59 19.41 19.44 -0.92% -0.15% 0% 432 0.0084 47.67 19.47 0% 0 0% 0 0% 0 0% 0%
20230221 19.69 19.88 19.5 19.62 -0.36% 0.05% 0% 797 0.0156 87.7 19.61 0% 0 0% 0 0% 0 0% 0%
20230220 19.59 19.96 19.46 19.69 0.15% 0.36% 0% 337 0.0066 37.34 19.62 0% 0 0% 0 0% 0 0% 0%
20230217 19.83 19.83 19.4 19.66 -0.86% 0.41% 0% 882 0.0172 94.76 19.58 0% 0 0% 0 0% 0 0% 0%
20230216 19.82 20.1 19.82 19.83 -0.75% -0.4% 0% 467 0.0092 50.28 19.91 0% 0 0% 0 0% 0 0% 0%
20230215 20 20.06 19.85 19.98 -0.05% -0.2% 0% 321 0.0064 33.65 20.02 0% 0 0% 0 0% 0 0% 0%
20230214 19.94 20.1 19.9 19.99 -0.15% 0.15% 0% 482 0.0096 39.73 19.96 0% 0 0% 0 0% 0 0% 0%
20230213 20.03 20.11 19.9 20.02 -0.05% -0.05% 0% 312 0.0062 20.12 20.03 0% 0 0% 0 0% 0 0% 0%
20230210 20.02 20.1 19.88 20.03 0% 0.4% 0% 237 0.0047 14.93 19.95 0% 0 0% 0 0% 0 0% 0%
20230209 19.72 20.08 19.72 20.03 0.81% 0.5% 0% 377 0.0075 22.74 19.93 0% 0 0% 0 0% 0 0% 0%
20230208 19.92 20 19.81 19.87 -0.6% 0.15% 0% 592 0.0117 35.84 19.84 0% 0 0% 0 0% 0 0% 0%
20230207 20.14 20.25 19.88 19.99 0.1% -0.7% 0% 799 0.016 49.11 20.13 0% 0 0% 0 0% 0 0% 0%
20230206 20.15 20.25 19.85 19.97 -0.94% -0.05% 0% 636 0.0127 40.64 19.98 0% 0 0% 0 0% 0 0% 0%
20230203 20.08 20.16 19.72 20.16 0.5% 1.15% 0% 935 0.0186 58.51 19.93 0% 0 0% 0 0% 0 0% 0%
20230202 20.46 20.46 20.03 20.06 -0.69% -0.35% 0% 1099 0.0221 73.98 20.13 0% 0 0% 0 0% 0 0% 0%
20230201 20.94 20.94 19.7 20.2 0.15% -0.83% 0% 2686 0.0547 197.29 20.37 0% 0 0% 0 0% 0 0% 0%
20230131 19.27 20.33 19.25 20.17 4.51% 0.75% 0% 2976 0.0595 250.89 20.02 0% 0 0% 0 0% 0 0% 0%
20230130 19.28 19.36 19.24 19.3 0.47% 0.1% 0% 683 0.0131 77.02 19.28 0% 0 0% 0 0% 0 0% 0%
20230120 18.91 19.21 18.91 19.21 1.27% 0.58% 0% 665 0.0127 78.84 19.1 0% 0 0% 0 0% 0 0% 0%
20230119 19.11 19.15 18.75 18.97 -0.73% 0.16% 0% 630 0.0119 59.13 18.94 0% 0 0% 0 0% 0 0% 0%
20230118 18.72 19.2 18.72 19.11 0.42% 0.21% 0% 348 0.0066 39.63 19.07 0% 0 0% 0 0% 0 0% 0%
20230117 19.01 19.04 18.92 19.03 0% 0.26% 0% 286 0.0054 28.81 18.98 0% 0 0% 0 0% 0 0% 0%
20230116 18.6 19.1 18.6 19.03 1.76% 0.21% 0% 567 0.0107 48.99 18.99 0% 0 0% 0 0% 0 0% 0%
20230113 18.52 18.88 18.52 18.7 0.11% 0.27% 0% 247 0.0046 18.75 18.65 0% 0 0% 0 0% 0 0% 0%
20230112 18.8 18.8 18.6 18.68 -0.11% -0.11% 0% 251 0.0046 13.34 18.7 0% 0 0% 0 0% 0 0% 0%
20230111 18.66 18.87 18.66 18.7 0.21% -0.32% 0% 571 0.0107 13.97 18.76 0% 0 0% 0 0% 0 0% 0%
20230110 18.68 18.7 18.63 18.66 -0.74% 0.05% 0% 581 0.0108 13.16 18.65 0% 0 0% 0 0% 0 0% 0%
20230109 18.75 18.85 18.7 18.8 -0.16% -0.05% 0% 499 0.0093 10.18 18.81 0% 0 0% 0 0% 0 0% 0%
20230106 18.92 18.96 18.8 18.83 -0.69% -0.11% 0% 741 0.0139 13.44 18.85 0% 0 0% 0 0% 0 0% 0%
20230105 19.16 19.23 18.91 18.96 -1.04% -0.16% 0% 821 0.0155 13.14 18.99 0% 0 0% 0 0% 0 0% 0%
20230104 19.01 19.39 18.96 19.16 -0.05% 0.37% 0% 948 0.0181 13.21 19.09 0% 0 0% 0 0% 0 0% 0%
20230103 18.6 19.39 18.5 19.17 2.51% 1.21% 0% 1911 0.0362 22.2 18.94 0% 0 0% 0 0% 0 0% 0%
20221230 19.04 19.04 18.53 18.7 -2.55% -0.48% 0% 2262 0.0425 14.41 18.79 0% 0 0% 0 0% 0 0% 0%
20221229 20.21 20.27 19.18 19.19 -10.74% -1.84% 0% 5359 0.1047 36.72 19.55 0% 0 0% 0 0% 0 0% 0%
20221228 20.69 21.74 19.99 21.5 -14% 4.02% 0% 20850 0.431 92.5 20.67 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