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. 838402
    4. 返回上一页 刷新
股票代码（例：bj838402）       235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 11.02 11.27 11.02 11.22 2% 0.36% 0% 6053 0.0676 54.6 11.18 0% 0 0% 0 0% 0 0% 0%
20230927 11.25 11.33 10.98 11 -2.4% -1.17% 0% 15639 0.1741 136.96 11.13 0% 0 0% 0 0% 0 0% 0%
20230926 11.56 11.61 11.25 11.27 -2.76% -1.05% 0% 10460 0.119 99.21 11.39 0% 0 0% 0 0% 0 0% 0%
20230925 11.6 11.66 11.46 11.59 0.35% 0% 0% 12346 0.143 114.37 11.59 0% 0 0% 0 0% 0 0% 0%
20230922 11.28 11.65 11.23 11.55 2.3% 0.61% 0% 15304 0.1756 135.68 11.48 0% 0 0% 0 0% 0 0% 0%
20230921 11.27 11.39 11.17 11.29 0.8% 0% 0% 8077 0.0911 68.41 11.29 0% 0 0% 0 0% 0 0% 0%
20230920 11.45 11.47 11.2 11.2 -1.75% -1.06% 0% 8082 0.0914 55.94 11.32 0% 0 0% 0 0% 0 0% 0%
20230919 11.46 11.63 11.37 11.4 -1.04% -0.61% 0% 8655 0.0992 51.49 11.47 0% 0 0% 0 0% 0 0% 0%
20230918 11.21 11.52 11.18 11.52 2.58% 0.7% 0% 15538 0.1778 85.41 11.44 0% 0 0% 0 0% 0 0% 0%
20230915 11.35 11.36 11.15 11.23 -0.97% -0.27% 0% 8649 0.0973 36.57 11.26 0% 0 0% 0 0% 0 0% 0%
20230914 11.19 11.45 11.1 11.34 1.43% 0.27% 0% 8899 0.1006 35.26 11.31 0% 0 0% 0 0% 0 0% 0%
20230913 11.35 11.4 11.11 11.18 -1.15% -0.09% 0% 9155 0.1024 36.16 11.19 0% 0 0% 0 0% 0 0% 0%
20230912 11.53 11.6 11.3 11.31 -2.42% -0.62% 0% 14921 0.1698 59.52 11.38 0% 0 0% 0 0% 0 0% 0%
20230911 11.72 11.72 11.48 11.59 -1.19% -0.09% 0% 16123 0.1869 66.01 11.6 0% 0 0% 0 0% 0 0% 0%
20230908 11.9 11.9 11.58 11.73 0.09% 0.09% 0% 18171 0.213 74.27 11.72 0% 0 0% 0 0% 0 0% 0%
20230907 12.08 12.4 11.7 11.72 -2.58% -2.82% 0% 32632 0.3935 144.42 12.06 0% 0 0% 0 0% 0 0% 0%
20230906 11.81 12.32 11.68 12.03 2.65% 0.33% 0% 32005 0.3837 161.56 11.99 0% 0 0% 0 0% 0 0% 0%
20230905 11.8 11.87 11.61 11.72 -0.93% 0% 0% 21672 0.2539 125.64 11.72 0% 0 0% 0 0% 0 0% 0%
20230904 11.99 12.27 11.74 11.83 3.23% -1.17% 0% 63012 0.7541 403.2 11.97 0% 0 0% 0 0% 0 0% 0%
20230901 11.1 11.62 11.05 11.46 3.43% 0.53% 0% 25407 0.2896 247.04 11.4 0% 0 0% 0 0% 0 0% 0%
20230831 10.98 11.09 10.75 11.08 0.27% 1.56% 0% 7268 0.0793 82.23 10.91 0% 0 0% 0 0% 0 0% 0%
20230830 11.13 11.34 10.86 11.05 0.45% -0.27% 0% 11174 0.1238 131.89 11.08 0% 0 0% 0 0% 0 0% 0%
20230829 10.58 11 10.5 11 4.36% 2.42% 0% 13814 0.1484 148.96 10.74 0% 0 0% 0 0% 0 0% 0%
20230828 11.04 11.22 10.46 10.54 2.33% -2.5% 0% 20571 0.2223 240.09 10.81 0% 0 0% 0 0% 0 0% 0%
20230825 10.27 10.43 10.25 10.3 -0.68% -0.29% 0% 6744 0.0696 102.04 10.33 0% 0 0% 0 0% 0 0% 0%
20230824 10.38 10.5 10.3 10.37 0.29% -0.29% 0% 4225 0.0439 65.12 10.4 0% 0 0% 0 0% 0 0% 0%
20230823 10.58 10.58 10.32 10.34 -1.24% -0.86% 0% 2844 0.0296 39.84 10.43 0% 0 0% 0 0% 0 0% 0%
20230822 10.52 10.69 10.21 10.47 -0.48% 0.77% 0% 9981 0.1037 112.41 10.39 0% 0 0% 0 0% 0 0% 0%
20230821 10.83 10.84 10.52 10.52 -2.5% -1.68% 0% 5473 0.0585 55.39 10.7 0% 0 0% 0 0% 0 0% 0%
20230818 10.98 11.06 10.77 10.79 -1.55% -0.55% 0% 7540 0.0818 76.93 10.85 0% 0 0% 0 0% 0 0% 0%
20230817 10.86 10.98 10.77 10.96 0.83% 0.64% 0% 4937 0.0537 50.48 10.89 0% 0 0% 0 0% 0 0% 0%
20230816 11.16 11.16 10.86 10.87 -2.25% -1.18% 0% 9627 0.1058 93.86 11 0% 0 0% 0 0% 0 0% 0%
20230815 11.18 11.2 10.97 11.12 -0.89% 0.09% 0% 7604 0.0844 74.98 11.11 0% 0 0% 0 0% 0 0% 0%
20230814 11.24 11.27 11.15 11.22 -0.27% 0.27% 0% 4398 0.0492 41.3 11.19 0% 0 0% 0 0% 0 0% 0%
20230811 11.3 11.3 11.22 11.25 -0.35% 0% 0% 5497 0.0618 46.12 11.25 0% 0 0% 0 0% 0 0% 0%
20230810 11.34 11.48 11.26 11.29 -1.05% -0.35% 0% 9968 0.1129 63.63 11.33 0% 0 0% 0 0% 0 0% 0%
20230809 11.65 11.97 11.35 11.41 -2.73% -1.38% 0% 18099 0.2094 118.43 11.57 0% 0 0% 0 0% 0 0% 0%
20230808 11.18 11.8 11.12 11.73 4.64% 2.27% 0% 20716 0.2375 146.94 11.47 0% 0 0% 0 0% 0 0% 0%
20230807 11.31 11.33 11.15 11.21 -0.8% -0.36% 0% 5805 0.0653 43.12 11.25 0% 0 0% 0 0% 0 0% 0%
20230804 11.28 11.3 11.22 11.3 0.62% 0.44% 0% 7292 0.082 53.24 11.25 0% 0 0% 0 0% 0 0% 0%
20230803 11.26 11.33 11.18 11.23 -0.88% 0.09% 0% 10437 0.1171 75.14 11.22 0% 0 0% 0 0% 0 0% 0%
20230802 11.37 11.37 11.2 11.33 0.27% 0.18% 0% 9183 0.1038 67.14 11.31 0% 0 0% 0 0% 0 0% 0%
20230801 11.5 11.55 11.23 11.3 -1.82% -0.26% 0% 13240 0.15 94.33 11.33 0% 0 0% 0 0% 0 0% 0%
20230731 11.76 11.78 11.46 11.51 -1.46% -0.35% 0% 17129 0.1977 129.46 11.55 0% 0 0% 0 0% 0 0% 0%
20230728 11.25 11.98 11.22 11.68 5.23% 0% 0% 37066 0.4329 283.73 11.68 0% 0 0% 0 0% 0 0% 0%
20230727 11.15 11.25 11.06 11.1 0.73% -0.54% 0% 8875 0.099 78.67 11.16 0% 0 0% 0 0% 0 0% 0%
20230726 11.27 11.27 10.97 11.02 -1.78% -0.9% 0% 11478 0.1275 102.02 11.12 0% 0 0% 0 0% 0 0% 0%
20230725 11.26 11.42 11.17 11.22 -0.36% -0.09% 0% 12071 0.1355 107.21 11.23 0% 0 0% 0 0% 0 0% 0%
20230724 11.52 11.52 11.25 11.26 -2.34% -0.88% 0% 8057 0.0915 74.35 11.36 0% 0 0% 0 0% 0 0% 0%
20230721 11.68 11.68 11.51 11.53 -0.86% -0.17% 0% 8686 0.1003 81.05 11.55 0% 0 0% 0 0% 0 0% 0%
20230720 11.66 11.77 11.6 11.63 0% -0.17% 0% 9007 0.1049 83.32 11.65 0% 0 0% 0 0% 0 0% 0%
20230719 11.9 11.92 11.6 11.63 -1.94% -0.51% 0% 12700 0.1484 113.6 11.69 0% 0 0% 0 0% 0 0% 0%
20230718 11.93 12.08 11.8 11.86 -0.5% -0.34% 0% 7306 0.0869 63.3 11.9 0% 0 0% 0 0% 0 0% 0%
20230717 12.08 12.08 11.85 11.92 -1.65% 0% 0% 16479 0.1964 139.7 11.92 0% 0 0% 0 0% 0 0% 0%
20230714 12.15 12.25 12.05 12.12 0.17% 0.08% 0% 13686 0.1656 125.11 12.11 0% 0 0% 0 0% 0 0% 0%
20230713 12.07 12.16 12.04 12.1 0.25% 0.08% 0% 7472 0.0903 70.72 12.09 0% 0 0% 0 0% 0 0% 0%
20230712 12.27 12.31 12.03 12.07 -1.79% -0.66% 0% 11701 0.1421 100.52 12.15 0% 0 0% 0 0% 0 0% 0%
20230711 12.25 12.35 12.15 12.29 0.9% 0.24% 0% 8357 0.1024 80.87 12.26 0% 0 0% 0 0% 0 0% 0%
20230710 12.13 12.25 12.13 12.18 0.33% 0% 0% 8059 0.0981 72.78 12.18 0% 0 0% 0 0% 0 0% 0%
20230707 12.26 12.28 12.11 12.14 -0.82% -0.25% 0% 10010 0.1218 88.51 12.17 0% 0 0% 0 0% 0 0% 0%
20230706 12.35 12.43 12.21 12.24 -1.61% -0.41% 0% 12384 0.1521 110.75 12.29 0% 0 0% 0 0% 0 0% 0%
20230705 12.37 12.54 12.2 12.44 1.3% 0.32% 0% 17330 0.2149 141.88 12.4 0% 0 0% 0 0% 0 0% 0%
20230704 12.25 12.38 12.24 12.28 -0.32% -0.08% 0% 9758 0.1198 91.61 12.29 0% 0 0% 0 0% 0 0% 0%
20230703 12.32 12.45 12.2 12.32 0.08% 0.33% 0% 9298 0.1141 84.03 12.28 0% 0 0% 0 0% 0 0% 0%
20230630 12.24 12.47 12.23 12.31 0.82% -0.16% 0% 9666 0.1192 87.07 12.33 0% 0 0% 0 0% 0 0% 0%
20230629 12.17 12.31 12.14 12.21 0.25% 0% 0% 11086 0.1353 98.94 12.21 0% 0 0% 0 0% 0 0% 0%
20230628 12.11 12.38 12.11 12.18 -0.33% -0.16% 0% 7036 0.0858 63.19 12.2 0% 0 0% 0 0% 0 0% 0%
20230627 12.3 12.48 12.19 12.22 -0.08% -0.73% 0% 7196 0.0885 61.72 12.31 0% 0 0% 0 0% 0 0% 0%
20230626 12.42 12.49 12.1 12.23 -3.01% -0.73% 0% 9597 0.1181 66.44 12.32 0% 0 0% 0 0% 0 0% 0%
20230621 12.27 13.07 12.27 12.61 1.78% -0.39% 0% 17593 0.2227 124.68 12.66 0% 0 0% 0 0% 0 0% 0%
20230620 12.25 12.56 12 12.39 0.57% 1.31% 0% 14870 0.1818 108.45 12.23 0% 0 0% 0 0% 0 0% 0%
20230619 12.38 12.53 12.28 12.32 -1.2% -0.4% 0% 9688 0.1197 71.49 12.37 0% 0 0% 0 0% 0 0% 0%
20230616 12.65 12.65 12.39 12.47 -0.56% 0.16% 0% 13668 0.1702 101.51 12.45 0% 0 0% 0 0% 0 0% 0%
20230615 12.6 12.68 12.48 12.54 -0.48% -0.08% 0% 9979 0.1252 76.75 12.55 0% 0 0% 0 0% 0 0% 0%
20230614 12.58 12.66 12.5 12.6 -0.47% 0.08% 0% 9355 0.1177 73.58 12.59 0% 0 0% 0 0% 0 0% 0%
20230613 12.86 12.86 12.46 12.66 -0.94% 0.56% 0% 10011 0.126 78.25 12.59 0% 0 0% 0 0% 0 0% 0%
20230612 12.87 12.87 12.63 12.78 -1.77% 0.55% 0% 12745 0.1619 101.43 12.71 0% 0 0% 0 0% 0 0% 0%
20230609 13.01 13.05 12.48 13.01 -1.06% 2.12% 0% 33919 0.4321 280.12 12.74 0% 0 0% 0 0% 0 0% 0%
20230608 13.2 13.21 13 13.15 -0.23% 0.31% 0% 9682 0.1269 97.47 13.11 0% 0 0% 0 0% 0 0% 0%
20230607 13.18 13.28 13.04 13.18 0.46% 0.3% 0% 8611 0.1131 77.85 13.14 0% 0 0% 0 0% 0 0% 0%
20230606 13.41 13.42 13.02 13.12 -1.87% -0.53% 0% 13614 0.1795 105.13 13.19 0% 0 0% 0 0% 0 0% 0%
20230605 13.58 13.6 13.32 13.37 -0.89% -0.37% 0% 9093 0.122 74.62 13.42 0% 0 0% 0 0% 0 0% 0%
20230602 13.3 13.56 13.3 13.49 1.81% 0.37% 0% 9286 0.1247 74.36 13.44 0% 0 0% 0 0% 0 0% 0%
20230601 13.45 13.45 13.19 13.25 -1.05% -0.38% 0% 7027 0.0934 48.55 13.3 0% 0 0% 0 0% 0 0% 0%
20230531 13.3 13.45 13.21 13.39 0.45% 0.07% 0% 9583 0.1281 64.02 13.38 0% 0 0% 0 0% 0 0% 0%
20230530 13.51 13.51 13.15 13.33 -0.67% 0.38% 0% 8447 0.1121 60.34 13.28 0% 0 0% 0 0% 0 0% 0%
20230529 13.54 13.56 13.27 13.42 -0.07% 0.15% 0% 8077 0.1082 57.5 13.4 0% 0 0% 0 0% 0 0% 0%
20230526 13.68 13.69 13.23 13.43 -1.03% 0.15% 0% 14275 0.1914 100.85 13.41 0% 0 0% 0 0% 0 0% 0%
20230525 13.58 13.97 13.47 13.57 -1.52% -0.8% 0% 20294 0.2775 134.91 13.68 0% 0 0% 0 0% 0 0% 0%
20230524 13.4 13.98 13.39 13.78 2.07% -0.29% 0% 26618 0.3677 145.62 13.82 0% 0 0% 0 0% 0 0% 0%
20230523 13.39 13.6 13.28 13.5 0.15% 0.6% 0% 7933 0.1064 40.31 13.42 0% 0 0% 0 0% 0 0% 0%
20230522 13.36 13.7 13.19 13.48 1.74% 0.15% 0% 12158 0.1636 56.69 13.46 0% 0 0% 0 0% 0 0% 0%
20230519 13.02 13.45 13.02 13.25 1.15% 0.08% 0% 11200 0.1482 49.82 13.24 0% 0 0% 0 0% 0 0% 0%
20230518 13.2 13.31 13.02 13.1 -0.91% -0.46% 0% 10982 0.1445 47.94 13.16 0% 0 0% 0 0% 0 0% 0%
20230517 13.41 13.53 13.14 13.22 -1.56% -0.53% 0% 17620 0.2342 76.14 13.29 0% 0 0% 0 0% 0 0% 0%
20230516 13.39 13.93 13.36 13.43 0% -1.54% 0% 9946 0.1356 43.02 13.64 0% 0 0% 0 0% 0 0% 0%
20230515 13.49 13.57 13.3 13.43 -0.44% 0.22% 0% 9209 0.1234 34.67 13.4 0% 0 0% 0 0% 0 0% 0%
20230510 14.16 14.17 13.55 13.64 -3.6% -0.44% 0% 25575 0.3504 82.57 13.7 0% 0 0% 0 0% 0 0% 0%
20230509 13.74 14.56 13.45 14.15 3.97% -0.91% 0% 52187 0.7453 186.6 14.28 0% 0 0% 0 0% 0 0% 0%
20230508 13.07 13.64 13.04 13.61 4.45% 1.26% 0% 35775 0.4809 120.23 13.44 0% 0 0% 0 0% 0 0% 0%
20230505 13.33 13.55 13 13.03 -2.03% -1.96% 0% 26553 0.3529 92.93 13.29 0% 0 0% 0 0% 0 0% 0%
20230504 12.91 13.46 12.9 13.3 1.76% 0.61% 0% 19113 0.2526 66.39 13.22 0% 0 0% 0 0% 0 0% 0%
20230428 13.07 13.21 12.94 13.07 0% 0% 0% 14382 0.1879 47.29 13.07 0% 0 0% 0 0% 0 0% 0%
20230427 12.98 13.15 12.84 13.07 0.54% 0.23% 0% 15815 0.2061 51.44 13.04 0% 0 0% 0 0% 0 0% 0%
20230426 12.55 13.09 12.33 13 3.26% 1.8% 0% 24302 0.3103 78.47 12.77 0% 0 0% 0 0% 0 0% 0%
20230425 12.7 12.96 12.31 12.59 -4.19% -0.47% 0% 42937 0.5431 143.13 12.65 0% 0 0% 0 0% 0 0% 0%
20230424 13.27 13.74 13.03 13.14 -1.2% -1.79% 0% 39923 0.5342 157.03 13.38 0% 0 0% 0 0% 0 0% 0%
20230421 13.05 13.46 12.9 13.3 1.29% 1.14% 0% 28464 0.3743 120.97 13.15 0% 0 0% 0 0% 0 0% 0%
20230420 14.06 14.13 13 13.13 -8.63% -1.5% 0% 56347 0.7509 250.86 13.33 0% 0 0% 0 0% 0 0% 0%
20230419 14.41 14.97 14.28 14.37 -1.17% -1.71% 0% 19149 0.28 109.56 14.62 0% 0 0% 0 0% 0 0% 0%
20230418 14.77 14.77 14.31 14.54 -2.68% 0.21% 0% 24839 0.3604 140.6 14.51 0% 0 0% 0 0% 0 0% 0%
20230417 14.24 15.16 14.2 14.94 5.29% 1.08% 0% 28525 0.4215 178.35 14.78 0% 0 0% 0 0% 0 0% 0%
20230414 14 14.36 13.8 14.19 2.31% 0.57% 0% 15703 0.2214 107.28 14.11 0% 0 0% 0 0% 0 0% 0%
20230413 14.09 14.13 13.8 13.87 -1.98% -0.64% 0% 11030 0.1539 77.16 13.96 0% 0 0% 0 0% 0 0% 0%
20230412 14.34 14.34 14.08 14.15 -0.98% -0.07% 0% 10659 0.1509 73.87 14.16 0% 0 0% 0 0% 0 0% 0%
20230411 14.34 14.42 14.05 14.29 -0.07% 0.49% 0% 10509 0.1494 71.43 14.22 0% 0 0% 0 0% 0 0% 0%
20230410 14.15 14.49 14.03 14.3 1.06% 0.56% 0% 15833 0.2251 104.7 14.22 0% 0 0% 0 0% 0 0% 0%
20230407 14.04 14.45 13.8 14.15 0.28% 0.57% 0% 19460 0.2738 127.77 14.07 0% 0 0% 0 0% 0 0% 0%
20230406 13.4 14.33 13.02 14.11 5.22% 3.83% 0% 23065 0.3133 154.45 13.59 0% 0 0% 0 0% 0 0% 0%
20230404 14.13 14.16 13.37 13.41 -5.03% -1.97% 0% 21011 0.2874 142.54 13.68 0% 0 0% 0 0% 0 0% 0%
20230403 14.18 14.23 13.96 14.12 -0.07% 0.43% 0% 11412 0.1604 82.45 14.06 0% 0 0% 0 0% 0 0% 0%
20230331 14.05 14.3 14.03 14.13 0.28% 0.07% 0% 8620 0.1217 58 14.12 0% 0 0% 0 0% 0 0% 0%
20230330 14.3 14.3 13.9 14.09 -0.7% 0.43% 0% 10832 0.1519 70.17 14.03 0% 0 0% 0 0% 0 0% 0%
20230329 13.71 14.25 13.7 14.19 2.45% 0.71% 0% 14316 0.2017 92.65 14.09 0% 0 0% 0 0% 0 0% 0%
20230328 13.99 14.46 13.81 13.85 -0.29% -1.98% 0% 14100 0.1992 93.66 14.13 0% 0 0% 0 0% 0 0% 0%
20230327 14.18 14.3 13.86 13.89 -2.05% -0.79% 0% 14959 0.2094 94.76 14 0% 0 0% 0 0% 0 0% 0%
20230324 13.99 14.5 13.7 14.18 1.29% 0.28% 0% 15489 0.2189 99.34 14.14 0% 0 0% 0 0% 0 0% 0%
20230323 14.28 14.28 13.75 14 -1.13% 0.72% 0% 11462 0.1592 69.14 13.9 0% 0 0% 0 0% 0 0% 0%
20230322 13.46 14.41 13.33 14.16 4.5% 0.93% 0% 21454 0.301 146.19 14.03 0% 0 0% 0 0% 0 0% 0%
20230321 12.99 13.55 12.99 13.55 3.67% 2.11% 0% 16292 0.2162 115.92 13.27 0% 0 0% 0 0% 0 0% 0%
20230320 13.74 13.74 13.06 13.07 -4.39% -1.21% 0% 23612 0.3123 169.13 13.23 0% 0 0% 0 0% 0 0% 0%
20230317 13.74 14.05 13.58 13.67 0.66% -0.36% 0% 13680 0.1876 108.72 13.72 0% 0 0% 0 0% 0 0% 0%
20230316 13.97 13.97 13.5 13.58 -3.69% -0.66% 0% 11990 0.1638 85.67 13.67 0% 0 0% 0 0% 0 0% 0%
20230315 14 14.49 13.92 14.1 1.37% -0.77% 0% 10657 0.1514 75.23 14.21 0% 0 0% 0 0% 0 0% 0%
20230314 14.6 14.6 13.6 13.91 -4% -0.57% 0% 20170 0.2821 136.52 13.99 0% 0 0% 0 0% 0 0% 0%
20230313 15.15 15.2 14.44 14.49 -4.04% -1.09% 0% 13885 0.2034 104.61 14.65 0% 0 0% 0 0% 0 0% 0%
20230310 15.28 15.28 15.03 15.1 -2.08% 0.07% 0% 9566 0.1443 74.74 15.09 0% 0 0% 0 0% 0 0% 0%
20230309 15.54 15.57 15.2 15.42 0.13% 0.13% 0% 5798 0.0893 45.9 15.4 0% 0 0% 0 0% 0 0% 0%
20230308 15.22 15.55 14.98 15.4 1.32% 0.92% 0% 6995 0.1067 51.13 15.26 0% 0 0% 0 0% 0 0% 0%
20230307 16.03 16.03 15.2 15.2 -4.52% -1.75% 0% 12771 0.1975 84.71 15.47 0% 0 0% 0 0% 0 0% 0%
20230306 15.47 16.08 15.33 15.92 2.51% 1.6% 0% 12213 0.1914 78.71 15.67 0% 0 0% 0 0% 0 0% 0%
20230303 16.36 16.36 15.52 15.53 -4.25% -1.71% 0% 23649 0.3735 142.34 15.8 0% 0 0% 0 0% 0 0% 0%
20230302 16.61 16.79 16.14 16.22 -3.22% -1.16% 0% 16109 0.2644 91.98 16.41 0% 0 0% 0 0% 0 0% 0%
20230301 16.7 16.92 16.61 16.76 0.18% 0.12% 0% 12261 0.2052 61.64 16.74 0% 0 0% 0 0% 0 0% 0%
20230228 16.88 17.04 16.66 16.73 0.12% -0.12% 0% 9536 0.1597 44.85 16.75 0% 0 0% 0 0% 0 0% 0%
20230227 16.45 17.11 16.45 16.71 0.72% -0.77% 0% 11240 0.1892 48.64 16.84 0% 0 0% 0 0% 0 0% 0%
20230224 16.67 16.67 16.29 16.59 0.48% 0.73% 0% 9670 0.1592 35.81 16.47 0% 0 0% 0 0% 0 0% 0%
20230223 16.78 16.93 16.38 16.51 -1.37% -0.3% 0% 13879 0.2299 50.55 16.56 0% 0 0% 0 0% 0 0% 0%
20230222 17.19 17.19 16.66 16.74 -2.67% -0.06% 0% 20947 0.3508 75.34 16.75 0% 0 0% 0 0% 0 0% 0%
20230221 17 17.68 17 17.2 1.3% -0.46% 0% 17276 0.2985 66.04 17.28 0% 0 0% 0 0% 0 0% 0%
20230220 16.3 17.06 16.23 16.98 3.54% 1.01% 0% 22806 0.3833 85.02 16.81 0% 0 0% 0 0% 0 0% 0%
20230217 17.01 17.44 16.36 16.4 -5.8% -2.15% 0% 37246 0.6242 139.65 16.76 0% 0 0% 0 0% 0 0% 0%
20230216 17.38 18.3 17.08 17.41 0.64% -2.41% 0% 40293 0.719 168.45 17.84 0% 0 0% 0 0% 0 0% 0%
20230215 17.5 17.55 16.8 17.3 0.93% 0.12% 0% 25285 0.4368 106.19 17.28 0% 0 0% 0 0% 0 0% 0%
20230214 17.79 17.79 17 17.14 0.35% -1.04% 0% 28258 0.4895 112.77 17.32 0% 0 0% 0 0% 0 0% 0%
20230213 16.8 17.88 16.8 17.08 6.35% -0.81% 0% 43265 0.7452 154.75 17.22 0% 0 0% 0 0% 0 0% 0%
20230210 16.01 16.28 15.73 16.06 -0.68% 0.88% 0% 16444 0.2617 55.72 15.92 0% 0 0% 0 0% 0 0% 0%
20230209 15.51 16.35 15.18 16.17 4.19% 0.94% 0% 21150 0.3389 71.41 16.02 0% 0 0% 0 0% 0 0% 0%
20230208 16.19 16.19 15.52 15.52 -2.45% -1.08% 0% 13733 0.2154 46.43 15.69 0% 0 0% 0 0% 0 0% 0%
20230207 16.16 16.43 15.85 15.91 -1.24% -1.24% 0% 17807 0.2868 58.09 16.11 0% 0 0% 0 0% 0 0% 0%
20230206 16.25 16.77 15.94 16.11 -3.3% -0.62% 0% 21326 0.3457 71.95 16.21 0% 0 0% 0 0% 0 0% 0%
20230203 16.68 16.99 15.97 16.66 -0.3% 1.22% 0% 25701 0.4231 92.65 16.46 0% 0 0% 0 0% 0 0% 0%
20230202 17 17.88 16.67 16.71 -0.95% -3.02% 0% 32674 0.563 130.84 17.23 0% 0 0% 0 0% 0 0% 0%
20230201 17.18 17.36 16.5 16.87 -2.6% 0.18% 0% 39336 0.6622 170.94 16.84 0% 0 0% 0 0% 0 0% 0%
20230131 15.8 17.61 15.71 17.32 8.05% 2.42% 0% 56873 0.9614 287.07 16.91 0% 0 0% 0 0% 0 0% 0%
20230130 15.83 16.67 15.68 16.03 4.43% -0.93% 0% 38643 0.6253 246.55 16.18 0% 0 0% 0 0% 0 0% 0%
20230120 14.43 15.41 14.43 15.35 6.01% 1.86% 0% 20659 0.3112 144.81 15.07 0% 0 0% 0 0% 0 0% 0%
20230119 14.82 14.96 14.42 14.48 -2.23% -0.89% 0% 15911 0.2324 104.22 14.61 0% 0 0% 0 0% 0 0% 0%
20230118 13.8 15.19 13.62 14.81 7.94% 1.09% 0% 35038 0.5134 250.96 14.65 0% 0 0% 0 0% 0 0% 0%
20230117 13.51 13.88 13.5 13.72 1.7% 0% 0% 11283 0.1548 89.15 13.72 0% 0 0% 0 0% 0 0% 0%
20230116 13.57 13.58 13.41 13.49 -0.3% -0.15% 0% 8003 0.1081 59.54 13.51 0% 0 0% 0 0% 0 0% 0%
20230113 13.6 13.66 13.42 13.53 0% 0.07% 0% 11809 0.1596 80.43 13.52 0% 0 0% 0 0% 0 0% 0%
20230112 13.33 13.62 13.3 13.53 1.05% 0.82% 0% 10082 0.1352 62.68 13.42 0% 0 0% 0 0% 0 0% 0%
20230111 13.49 13.68 13.38 13.39 -0.74% -1.03% 0% 10361 0.1401 56.17 13.53 0% 0 0% 0 0% 0 0% 0%
20230110 13.86 13.86 13.36 13.49 -2.03% -0.52% 0% 11166 0.1514 53.92 13.56 0% 0 0% 0 0% 0 0% 0%
20230109 13.4 13.98 13.4 13.77 2.08% -0.29% 0% 17298 0.2389 84.81 13.81 0% 0 0% 0 0% 0 0% 0%
20230106 13.21 13.64 13.11 13.49 2.12% 0.67% 0% 19881 0.2663 92.97 13.4 0% 0 0% 0 0% 0 0% 0%
20230105 13.45 13.45 13.08 13.21 -0.68% 0% 0% 13177 0.1741 59.18 13.21 0% 0 0% 0 0% 0 0% 0%
20230104 13.34 13.59 13.22 13.3 -2.13% -0.3% 0% 15295 0.204 65.73 13.34 0% 0 0% 0 0% 0 0% 0%
20230103 13.89 13.89 13.21 13.59 -0.37% 0.97% 0% 17298 0.2328 75.21 13.46 0% 0 0% 0 0% 0 0% 0%
20221230 13.49 13.99 13.18 13.64 2.33% -0.07% 0% 20165 0.2752 83.01 13.65 0% 0 0% 0 0% 0 0% 0%
20221229 13.36 14.14 13.18 13.33 -2.63% -1.84% 0% 24419 0.3316 98.85 13.58 0% 0 0% 0 0% 0 0% 0%
20221228 12.81 14 12.52 13.69 6.95% 1.78% 0% 35067 0.4717 138.66 13.45 0% 0 0% 0 0% 0 0% 0%
20221227 12.11 13.23 12.11 12.8 6.67% -0.39% 0% 35248 0.453 139.41 12.85 0% 0 0% 0 0% 0 0% 0%
20221226 11.69 12.16 11.55 12 2.48% 0.33% 0% 13347 0.1595 50.12 11.96 0% 0 0% 0 0% 0 0% 0%
20221223 12.04 12.04 11.5 11.71 -3.3% 0% 0% 24331 0.285 76.67 11.71 0% 0 0% 0 0% 0 0% 0%
20221222 12.92 13.02 12.06 12.11 -6.27% -3.04% 0% 27382 0.3419 89.97 12.49 0% 0 0% 0 0% 0 0% 0%
20221221 13.69 13.69 12.88 12.92 -4.79% -1.15% 0% 25413 0.3321 76.14 13.07 0% 0 0% 0 0% 0 0% 0%
20221220 13.44 13.93 13.43 13.57 0.52% -0.44% 0% 13780 0.1878 36.76 13.63 0% 0 0% 0 0% 0 0% 0%
20221219 14.15 14.15 13.45 13.5 -4.59% -1.46% 0% 25881 0.3545 67.55 13.7 0% 0 0% 0 0% 0 0% 0%
20221216 14.47 14.5 13.96 14.15 -3.08% 0.35% 0% 28880 0.4071 76.28 14.1 0% 0 0% 0 0% 0 0% 0%
20221215 14.7 14.98 14.42 14.6 -2.28% 0.41% 0% 24804 0.3607 66.45 14.54 0% 0 0% 0 0% 0 0% 0%
20221214 15.11 15.48 14.91 14.94 0.4% -1.52% 0% 23898 0.3625 63.46 15.17 0% 0 0% 0 0% 0 0% 0%
20221213 15.17 15.47 14.84 14.88 -3.12% -1.59% 0% 25535 0.3861 69.72 15.12 0% 0 0% 0 0% 0 0% 0%
20221212 14.59 15.48 14.12 15.36 5.64% 3.23% 0% 46586 0.6933 120.46 14.88 0% 0 0% 0 0% 0 0% 0%
20221209 14.8 14.82 14.41 14.54 -1.09% -0.14% 0% 25281 0.3681 66.18 14.56 0% 0 0% 0 0% 0 0% 0%
20221208 15.65 15.65 14.66 14.7 -5.65% -1.54% 0% 60520 0.9033 158.52 14.93 0% 0 0% 0 0% 0 0% 0%
20221207 16.9 16.9 15.47 15.58 -7.15% -1.95% 0% 67827 1.0777 198.79 15.89 0% 0 0% 0 0% 0 0% 0%
20221206 16.82 17.2 16.73 16.78 0.3% -1.12% 0% 19262 0.3269 62.75 16.97 0% 0 0% 0 0% 0 0% 0%
20221205 17.25 17.25 16.62 16.73 -1.88% -0.36% 0% 26385 0.4431 81.76 16.79 0% 0 0% 0 0% 0 0% 0%
20221202 17.28 17.48 16.8 17.05 -0.29% 0.06% 0% 29220 0.4978 88.33 17.04 0% 0 0% 0 0% 0 0% 0%
20221201 17.59 17.7 17.1 17.1 -1.84% -1.84% 0% 23449 0.4084 70.6 17.42 0% 0 0% 0 0% 0 0% 0%
20221130 17.35 17.74 17.27 17.42 -1.08% -0.46% 0% 24149 0.4226 69.06 17.5 0% 0 0% 0 0% 0 0% 0%
20221129 17.63 18 17.41 17.61 2.09% -0.34% 0% 34143 0.6032 83.96 17.67 0% 0 0% 0 0% 0 0% 0%
20221128 17.62 17.67 16.98 17.25 -2.1% -0.12% 0% 29030 0.5012 68.88 17.27 0% 0 0% 0 0% 0 0% 0%
20221125 17.71 18.16 17.4 17.62 0.4% -1.07% 0% 28295 0.5039 67.15 17.81 0% 0 0% 0 0% 0 0% 0%
20221124 17.61 18.19 17.52 17.55 -0.85% -1.74% 0% 35062 0.6262 79.36 17.86 0% 0 0% 0 0% 0 0% 0%
20221123 16.66 18.19 16.55 17.7 4.98% 1.09% 0% 49517 0.8669 104.24 17.51 0% 0 0% 0 0% 0 0% 0%
20221122 17.58 17.58 16.86 16.86 -3.66% -1.4% 0% 31272 0.5347 59.89 17.1 0% 0 0% 0 0% 0 0% 0%
20221121 17.81 18.09 17.47 17.5 0.63% -1.07% 0% 37180 0.6576 70.66 17.69 0% 0 0% 0 0% 0 0% 0%
20221118 17.51 17.74 17.24 17.39 -2.52% -0.4% 0% 36938 0.645 63.64 17.46 0% 0 0% 0 0% 0 0% 0%
20221117 18.15 18.2 17.62 17.84 -3.52% 0.11% 0% 41749 0.7438 69.4 17.82 0% 0 0% 0 0% 0 0% 0%
20221116 18 19.4 17.88 18.49 6.26% -1.23% 0% 79500 1.488 129.55 18.72 0% 0 0% 0 0% 0 0% 0%
20221115 16.9 17.5 16.8 17.4 2.65% 1.22% 0% 40372 0.6939 59.18 17.19 0% 0 0% 0 0% 0 0% 0%
20221114 17.2 17.9 16.51 16.95 -1.8% -0.59% 0% 42793 0.7295 57.77 17.05 0% 0 0% 0 0% 0 0% 0%
20221111 17.58 18.18 17 17.26 0.17% -2.65% 0% 50139 0.889 62.52 17.73 0% 0 0% 0 0% 0 0% 0%
20221110 17.77 17.77 16.98 17.23 -4.33% -0.17% 0% 60941 1.0516 65.75 17.26 0% 0 0% 0 0% 0 0% 0%
20221109 19.39 19.4 17.94 18.01 -8.16% -1.75% 0% 80636 1.4782 87.4 18.33 0% 0 0% 0 0% 0 0% 0%
20221108 20.08 20.43 19.4 19.61 -2.44% -0.51% 0% 46383 0.9141 49.78 19.71 0% 0 0% 0 0% 0 0% 0%
20221107 19.06 20.59 19 20.1 6.18% 0.65% 0% 74461 1.4868 75.61 19.97 0% 0 0% 0 0% 0 0% 0%
20221104 18.79 19.34 18.6 18.93 0.75% -0.05% 0% 64696 1.2251 59.1 18.94 0% 0 0% 0 0% 0 0% 0%
20221103 18.3 19.42 18.18 18.79 0.7% -0.11% 0% 80405 1.5124 63.43 18.81 0% 0 0% 0 0% 0 0% 0%
20221102 17.4 18.76 16.81 18.66 5.48% 5.13% 0% 97198 1.7252 66.47 17.75 0% 0 0% 0 0% 0 0% 0%
20221101 16.86 18.26 16.86 17.69 3.57% -0.28% 0% 89972 1.5964 59.03 17.74 0% 0 0% 0 0% 0 0% 0%
20221031 19.53 19.53 17.01 17.08 -12.54% -6.05% 0% 127530 2.3187 81.37 18.18 0% 0 0% 0 0% 0 0% 0%
20221028 20.84 21.87 19.23 19.53 -6.91% -5.06% 0% 129572 2.6652 95.47 20.57 0% 0 0% 0 0% 0 0% 0%
20221027 20.61 21.33 20.12 20.98 0.38% 0.77% 0% 94549 1.9687 72.98 20.82 0% 0 0% 0 0% 0 0% 0%
20221026 21.8 21.8 20 20.9 -5.04% 1.01% 0% 141404 2.9261 109.22 20.69 0% 0 0% 0 0% 0 0% 0%
20221025 22.5 23.62 21.9 22.01 -1.74% -3% 0% 97626 2.2152 84.32 22.69 0% 0 0% 0 0% 0 0% 0%
20221024 22 23.26 21.69 22.4 -5.04% -0.36% 0% 113512 2.5523 99 22.48 0% 0 0% 0 0% 0 0% 0%
20221021 20.97 24.99 20 23.59 15.13% 5.88% 0% 194651 4.3372 165.64 22.28 0% 0 0% 0 0% 0 0% 0%
20221020 21.59 23.58 20.11 20.49 2.45% -6.82% 0% 164588 3.6192 142.79 21.99 0% 0 0% 0 0% 0 0% 0%
20221019 19 20 17.73 20 4.93% 5.82% 0% 148942 2.8155 116.61 18.9 0% 0 0% 0 0% 0 0% 0%
20221018 16 19.67 16 19.06 19.5% 6.18% 0% 169623 3.0442 128.74 17.95 0% 0 0% 0 0% 0 0% 0%
20221017 15.07 16.18 14.88 15.95 5.35% 2.18% 0% 111478 1.7401 76.73 15.61 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