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. 838670
    4. 返回上一页 刷新
股票代码（例：bj838670）       243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 6.1 6.14 6.06 6.14 0.82% 0.82% 0% 2087 0.0127 33.54 6.09 0% 0 0% 0 0% 0 0% 0%
20230927 6.21 6.26 5.99 6.09 -2.4% 0.5% 0% 9655 0.0585 155.29 6.06 0% 0 0% 0 0% 0 0% 0%
20230926 6.6 6.6 6.16 6.24 -5.6% -1.11% 0% 9118 0.0575 177.33 6.31 0% 0 0% 0 0% 0 0% 0%
20230925 6.82 6.82 6.53 6.61 -2.94% -0.3% 0% 6251 0.0414 146.27 6.63 0% 0 0% 0 0% 0 0% 0%
20230922 6.74 6.87 6.74 6.81 1.04% 0.15% 0% 1226 0.0083 31.29 6.8 0% 0 0% 0 0% 0 0% 0%
20230921 6.91 6.91 6.74 6.74 -2.74% -1.61% 0% 2962 0.0202 74.85 6.85 0% 0 0% 0 0% 0 0% 0%
20230920 6.99 6.99 6.9 6.93 -1.84% -0.14% 0% 1611 0.0111 37.63 6.94 0% 0 0% 0 0% 0 0% 0%
20230919 7.09 7.16 6.96 7.06 0.14% -0.28% 0% 2803 0.0198 60.52 7.08 0% 0 0% 0 0% 0 0% 0%
20230918 6.9 7.2 6.86 7.05 1.88% 1.15% 0% 2177 0.0151 44.22 6.97 0% 0 0% 0 0% 0 0% 0%
20230915 6.94 7 6.92 6.92 -0.43% -0.43% 0% 1483 0.0103 22.55 6.95 0% 0 0% 0 0% 0 0% 0%
20230914 6.91 6.97 6.91 6.95 0.72% 0% 0% 1070 0.0074 15.08 6.95 0% 0 0% 0 0% 0 0% 0%
20230913 6.92 6.96 6.85 6.9 -0.72% 0% 0% 1917 0.0132 26 6.9 0% 0 0% 0 0% 0 0% 0%
20230912 6.99 6.99 6.92 6.95 -0.71% 0% 0% 1625 0.0112 20.14 6.95 0% 0 0% 0 0% 0 0% 0%
20230911 7.17 7.17 6.96 7 -1.69% -0.57% 0% 2735 0.0192 32.69 7.04 0% 0 0% 0 0% 0 0% 0%
20230908 7.12 7.19 7.07 7.12 0% 0.28% 0% 1302 0.0092 15.53 7.1 0% 0 0% 0 0% 0 0% 0%
20230907 7.18 7.25 7.11 7.12 -0.56% -0.56% 0% 2110 0.0151 25.31 7.16 0% 0 0% 0 0% 0 0% 0%
20230906 7.26 7.26 7.12 7.16 -1.92% -0.28% 0% 1953 0.014 24.68 7.18 0% 0 0% 0 0% 0 0% 0%
20230905 7.35 7.41 7.29 7.3 -1.88% -0.27% 0% 2552 0.0186 35.3 7.32 0% 0 0% 0 0% 0 0% 0%
20230904 7.4 7.68 7.38 7.44 2.9% -1.33% 0% 9632 0.0726 144.18 7.54 0% 0 0% 0 0% 0 0% 0%
20230901 7.01 7.32 6.98 7.23 3.58% 0.56% 0% 3483 0.025 65.35 7.19 0% 0 0% 0 0% 0 0% 0%
20230831 6.98 6.98 6.85 6.98 -0.99% 1.31% 0% 3840 0.0264 77.37 6.89 0% 0 0% 0 0% 0 0% 0%
20230830 6.74 7.08 6.73 7.05 2.77% 2.77% 0% 8672 0.0594 180.18 6.86 0% 0 0% 0 0% 0 0% 0%
20230829 6.82 6.87 6.75 6.86 -0.29% 0.73% 0% 6574 0.0447 173.32 6.81 0% 0 0% 0 0% 0 0% 0%
20230828 7.03 7.19 6.87 6.88 0.15% -1.29% 0% 2951 0.0205 95.94 6.97 0% 0 0% 0 0% 0 0% 0%
20230825 7.03 7.03 6.85 6.87 -2.28% -0.87% 0% 4013 0.0278 142.71 6.93 0% 0 0% 0 0% 0 0% 0%
20230824 7.08 7.1 7 7.03 -0.71% 0.14% 0% 2975 0.0208 118.24 7.02 0% 0 0% 0 0% 0 0% 0%
20230823 7.11 7.17 7.01 7.08 -0.42% 0% 0% 1293 0.0091 50.92 7.08 0% 0 0% 0 0% 0 0% 0%
20230822 7.13 7.2 7.09 7.11 -0.42% -0.14% 0% 1435 0.0102 47.92 7.12 0% 0 0% 0 0% 0 0% 0%
20230821 7.25 7.27 7.05 7.14 -1.79% -0.14% 0% 2992 0.0214 92.08 7.15 0% 0 0% 0 0% 0 0% 0%
20230818 7.29 7.34 7.27 7.27 -0.27% -0.27% 0% 623 0.0045 20.62 7.29 0% 0 0% 0 0% 0 0% 0%
20230817 7.33 7.33 7.24 7.29 -0.41% 0.14% 0% 2398 0.0174 74.5 7.28 0% 0 0% 0 0% 0 0% 0%
20230816 7.39 7.39 7.32 7.32 -0.81% -0.54% 0% 484 0.0035 14.13 7.36 0% 0 0% 0 0% 0 0% 0%
20230815 7.4 7.46 7.35 7.38 -0.4% 0% 0% 694 0.0051 19.37 7.38 0% 0 0% 0 0% 0 0% 0%
20230814 7.42 7.45 7.38 7.41 0% 0.14% 0% 930 0.0068 23.88 7.4 0% 0 0% 0 0% 0 0% 0%
20230811 7.41 7.47 7.39 7.41 0.14% 0% 0% 1314 0.0097 30.42 7.41 0% 0 0% 0 0% 0 0% 0%
20230810 7.43 7.5 7.36 7.4 -0.8% -0.13% 0% 2257 0.0167 57.8 7.41 0% 0 0% 0 0% 0 0% 0%
20230809 7.54 7.54 7.43 7.46 -1.58% -0.27% 0% 3392 0.0253 83.05 7.48 0% 0 0% 0 0% 0 0% 0%
20230808 7.57 7.63 7.53 7.58 -0.66% 0.26% 0% 2176 0.0164 43.81 7.56 0% 0 0% 0 0% 0 0% 0%
20230807 7.6 7.69 7.52 7.63 0% 0.13% 0% 858 0.0065 17.51 7.62 0% 0 0% 0 0% 0 0% 0%
20230804 7.55 7.75 7.54 7.63 0.66% 0.13% 0% 2609 0.0198 50.43 7.62 0% 0 0% 0 0% 0 0% 0%
20230803 7.56 7.69 7.51 7.58 -0.66% 0.13% 0% 3321 0.0251 60.1 7.57 0% 0 0% 0 0% 0 0% 0%
20230802 7.59 7.67 7.56 7.63 -0.13% 0.39% 0% 2550 0.0193 46.19 7.6 0% 0 0% 0 0% 0 0% 0%
20230801 7.8 7.81 7.62 7.64 -1.55% -0.65% 0% 2610 0.02 46.29 7.69 0% 0 0% 0 0% 0 0% 0%
20230731 7.74 7.79 7.7 7.76 1.04% 0.13% 0% 3371 0.0261 58.86 7.75 0% 0 0% 0 0% 0 0% 0%
20230728 7.62 7.68 7.52 7.68 1.59% 1.32% 0% 3717 0.0281 62.7 7.58 0% 0 0% 0 0% 0 0% 0%
20230727 7.59 7.67 7.52 7.56 -0.66% 0% 0% 3228 0.0244 54.78 7.56 0% 0 0% 0 0% 0 0% 0%
20230726 7.76 7.79 7.52 7.61 -1.93% -0.26% 0% 3545 0.027 58.58 7.63 0% 0 0% 0 0% 0 0% 0%
20230725 7.73 7.99 7.63 7.76 1.17% 0.39% 0% 3026 0.0234 46.3 7.73 0% 0 0% 0 0% 0 0% 0%
20230724 7.58 7.89 7.58 7.67 1.86% -0.65% 0% 3293 0.0254 43.19 7.72 0% 0 0% 0 0% 0 0% 0%
20230721 7.75 7.87 7.53 7.53 -3.59% -0.92% 0% 5667 0.043 59.65 7.6 0% 0 0% 0 0% 0 0% 0%
20230720 7.96 7.96 7.7 7.81 -1.14% 0% 0% 3395 0.0265 25.28 7.81 0% 0 0% 0 0% 0 0% 0%
20230719 8.06 8.14 7.82 7.9 -1.99% -0.13% 0% 3682 0.0291 25.81 7.91 0% 0 0% 0 0% 0 0% 0%
20230718 8.13 8.41 8 8.06 -1.47% -0.62% 0% 4658 0.0377 31.36 8.11 0% 0 0% 0 0% 0 0% 0%
20230717 8.36 8.43 8.17 8.18 -3.08% -0.85% 0% 3760 0.031 24.03 8.25 0% 0 0% 0 0% 0 0% 0%
20230714 8.2 8.63 8.18 8.44 2.06% -0.35% 0% 6158 0.0521 39.68 8.47 0% 0 0% 0 0% 0 0% 0%
20230713 8.06 8.3 8.06 8.27 1.35% 1.22% 0% 4991 0.0407 30.93 8.17 0% 0 0% 0 0% 0 0% 0%
20230712 8.57 8.57 8.1 8.16 -3.89% -1.09% 0% 8508 0.0701 49.06 8.25 0% 0 0% 0 0% 0 0% 0%
20230711 8.75 8.81 8.35 8.49 -3.74% 0.24% 0% 12925 0.1094 77.79 8.47 0% 0 0% 0 0% 0 0% 0%
20230710 9.29 9.45 8.65 8.82 -6.17% -1.45% 0% 17594 0.1575 113.29 8.95 0% 0 0% 0 0% 0 0% 0%
20230707 8.65 9.88 8.65 9.4 8.05% 1.18% 0% 39661 0.3684 279.62 9.29 0% 0 0% 0 0% 0 0% 0%
20230706 8.41 8.88 8.22 8.7 4.57% 1.05% 0% 11716 0.1008 92.96 8.61 0% 0 0% 0 0% 0 0% 0%
20230705 8.01 8.6 8.01 8.32 -0.36% 0.73% 0% 11777 0.0972 96 8.26 0% 0 0% 0 0% 0 0% 0%
20230704 7.91 8.7 7.8 8.35 5.16% -0.48% 0% 14589 0.1223 136.11 8.39 0% 0 0% 0 0% 0 0% 0%
20230703 7.98 8.15 7.73 7.94 -0.38% 0.76% 0% 7911 0.0623 78.41 7.88 0% 0 0% 0 0% 0 0% 0%
20230630 8 8.15 7.77 7.97 -2.09% 0% 0% 7456 0.0594 78.91 7.97 0% 0 0% 0 0% 0 0% 0%
20230629 7.35 8.39 7.35 8.14 10% 1.12% 0% 18030 0.1451 203.55 8.05 0% 0 0% 0 0% 0 0% 0%
20230628 7.59 7.59 7.12 7.4 -2.89% 1.79% 0% 7895 0.0574 99.29 7.27 0% 0 0% 0 0% 0 0% 0%
20230627 7.88 7.88 7.42 7.62 -3.54% 0.79% 0% 8651 0.0654 119.89 7.56 0% 0 0% 0 0% 0 0% 0%
20230626 7.83 8.84 7.75 7.9 -3.07% -4.47% 0% 10445 0.0863 157.58 8.27 0% 0 0% 0 0% 0 0% 0%
20230621 7.11 9.2 7.01 8.15 14.63% -0.49% 0% 18428 0.1508 316.99 8.19 0% 0 0% 0 0% 0 0% 0%
20230620 7.09 7.15 7.09 7.11 0.14% -0.28% 0% 1765 0.0125 38.09 7.13 0% 0 0% 0 0% 0 0% 0%
20230619 7.08 7.21 7.08 7.1 -0.7% 0% 0% 888 0.0063 19.52 7.1 0% 0 0% 0 0% 0 0% 0%
20230616 7.21 7.21 7.1 7.15 0% 0.14% 0% 1864 0.0133 41.17 7.14 0% 0 0% 0 0% 0 0% 0%
20230615 7.1 7.22 7.06 7.15 0.56% 0.14% 0% 2729 0.0194 61.1 7.14 0% 0 0% 0 0% 0 0% 0%
20230614 7.16 7.16 7.07 7.11 -0.28% 0% 0% 2757 0.0196 64.78 7.11 0% 0 0% 0 0% 0 0% 0%
20230613 7.1 7.24 7.06 7.13 -0.14% -0.14% 0% 1594 0.0113 37.18 7.14 0% 0 0% 0 0% 0 0% 0%
20230612 7.29 7.3 7.09 7.14 -1.79% -0.42% 0% 2401 0.0172 55.86 7.17 0% 0 0% 0 0% 0 0% 0%
20230609 7.5 7.5 7.24 7.27 -3.58% -0.27% 0% 4558 0.0332 105.95 7.29 0% 0 0% 0 0% 0 0% 0%
20230608 7.84 7.84 7.48 7.54 -3.21% -0.92% 0% 1778 0.0135 45.05 7.61 0% 0 0% 0 0% 0 0% 0%
20230607 7.87 7.87 7.77 7.79 -0.51% -0.26% 0% 1826 0.0142 41.13 7.81 0% 0 0% 0 0% 0 0% 0%
20230606 7.9 7.9 7.78 7.83 -1.01% 0% 0% 951 0.0074 17.59 7.83 0% 0 0% 0 0% 0 0% 0%
20230605 7.91 7.98 7.88 7.91 0% -0.25% 0% 807 0.0063 13.7 7.93 0% 0 0% 0 0% 0 0% 0%
20230602 7.91 7.93 7.84 7.91 0.25% 0.38% 0% 1564 0.0123 25.29 7.88 0% 0 0% 0 0% 0 0% 0%
20230601 7.82 7.92 7.79 7.89 0% 0.25% 0% 969 0.0076 16.33 7.87 0% 0 0% 0 0% 0 0% 0%
20230531 7.94 7.94 7.78 7.89 -1.38% 0.64% 0% 2539 0.0199 41.38 7.84 0% 0 0% 0 0% 0 0% 0%
20230530 7.94 8 7.86 8 -0.12% 1.01% 0% 2118 0.0167 31.3 7.92 0% 0 0% 0 0% 0 0% 0%
20230529 8.25 8.3 7.95 8.01 -3.61% -0.62% 0% 3480 0.028 52.78 8.06 0% 0 0% 0 0% 0 0% 0%
20230526 8.45 8.45 8.14 8.31 -1.66% 0.61% 0% 5287 0.0436 84.16 8.26 0% 0 0% 0 0% 0 0% 0%
20230525 8.55 8.55 8.39 8.45 -0.47% -0.35% 0% 5196 0.044 87.3 8.48 0% 0 0% 0 0% 0 0% 0%
20230524 17.89 17.89 17.42 17.52 -1.18% -0.17% 0% 3661 0.0642 112.97 17.55 0% 0 0% 0 0% 0 0% 0%
20230523 17.45 17.99 17.36 17.73 2.25% 0.8% 0% 3058 0.0537 85.27 17.59 0% 0 0% 0 0% 0 0% 0%
20230522 17.34 17.4 17.26 17.34 -0.06% 0.06% 0% 1662 0.0287 44.26 17.33 0% 0 0% 0 0% 0 0% 0%
20230519 17.24 17.41 17.24 17.35 0.06% -0.06% 0% 1077 0.0186 28.22 17.36 0% 0 0% 0 0% 0 0% 0%
20230518 17.25 17.53 17.21 17.34 0.81% -0.29% 0% 1244 0.0216 29.47 17.39 0% 0 0% 0 0% 0 0% 0%
20230517 17.28 17.28 17.15 17.2 -1.26% 0% 0% 1672 0.0287 37.74 17.2 0% 0 0% 0 0% 0 0% 0%
20230516 17.63 17.63 17.38 17.42 -0.46% -0.11% 0% 646 0.0112 14.39 17.44 0% 0 0% 0 0% 0 0% 0%
20230515 17.7 17.7 17.39 17.5 -0.68% 0.06% 0% 803 0.014 15.92 17.49 0% 0 0% 0 0% 0 0% 0%
20230510 17.34 17.54 17.2 17.41 -0.57% 0.58% 0% 791 0.0136 19.42 17.31 0% 0 0% 0 0% 0 0% 0%
20230509 17.98 17.98 17.11 17.51 -2.45% -0.11% 0% 3511 0.0615 62.01 17.53 0% 0 0% 0 0% 0 0% 0%
20230508 16.83 18 16.83 17.95 6.15% 1.3% 0% 6449 0.1142 119.6 17.72 0% 0 0% 0 0% 0 0% 0%
20230505 16.25 16.93 16.24 16.91 3.11% 2.11% 0% 2892 0.0478 56.5 16.56 0% 0 0% 0 0% 0 0% 0%
20230504 16.29 16.47 16.15 16.4 -0.3% 0.43% 0% 1862 0.0304 37.29 16.33 0% 0 0% 0 0% 0 0% 0%
20230428 16.98 16.98 16.12 16.45 -5.51% -0.12% 0% 5384 0.0886 107.33 16.47 0% 0 0% 0 0% 0 0% 0%
20230427 17.65 17.66 17.35 17.41 -1.8% -0.23% 0% 2463 0.0429 56.81 17.45 0% 0 0% 0 0% 0 0% 0%
20230426 18 18.12 17.64 17.73 -1.23% -0.28% 0% 2196 0.039 54.33 17.78 0% 0 0% 0 0% 0 0% 0%
20230425 18 18.55 17.9 17.95 -0.72% -1.75% 0% 3924 0.0716 104.58 18.27 0% 0 0% 0 0% 0 0% 0%
20230424 17.68 18.8 17.68 18.08 3.91% -0.71% 0% 4550 0.0828 141.98 18.21 0% 0 0% 0 0% 0 0% 0%
20230421 17.36 17.47 17.26 17.4 -0.17% 0.23% 0% 788 0.0136 27.77 17.36 0% 0 0% 0 0% 0 0% 0%
20230420 17.66 17.79 17.25 17.43 -1.69% -0.17% 0% 1377 0.024 50.16 17.46 0% 0 0% 0 0% 0 0% 0%
20230419 17.68 17.82 17.66 17.73 0.45% 0% 0% 1444 0.0255 59.67 17.73 0% 0 0% 0 0% 0 0% 0%
20230418 17.57 17.7 17.43 17.65 0.57% 0.57% 0% 934 0.0163 39.02 17.55 0% 0 0% 0 0% 0 0% 0%
20230417 17.37 17.6 17.33 17.55 1.04% 0.29% 0% 1369 0.0239 56.26 17.5 0% 0 0% 0 0% 0 0% 0%
20230414 17.28 17.38 17.25 17.37 0.64% 0.35% 0% 862 0.0149 38.29 17.31 0% 0 0% 0 0% 0 0% 0%
20230413 17.21 17.38 17.18 17.26 0.12% -0.12% 0% 630 0.0108 27.3 17.28 0% 0 0% 0 0% 0 0% 0%
20230412 17.23 17.37 17.18 17.24 -0.63% -0.12% 0% 1266 0.0218 42.16 17.26 0% 0 0% 0 0% 0 0% 0%
20230411 17.3 17.39 17.2 17.35 0% 0.29% 0% 545 0.0094 18.17 17.3 0% 0 0% 0 0% 0 0% 0%
20230410 17.33 17.39 17.22 17.35 0.46% 0.23% 0% 1163 0.0201 38.13 17.31 0% 0 0% 0 0% 0 0% 0%
20230407 17.19 17.47 17.12 17.27 0.47% 0% 0% 722 0.0124 24.13 17.27 0% 0 0% 0 0% 0 0% 0%
20230406 17.3 17.3 17.15 17.19 -0.06% 0% 0% 974 0.0167 33.17 17.19 0% 0 0% 0 0% 0 0% 0%
20230404 17.32 17.32 17.14 17.2 0% 0.12% 0% 883 0.0151 30.17 17.18 0% 0 0% 0 0% 0 0% 0%
20230403 17.42 17.42 17.13 17.2 -0.81% -0.06% 0% 2526 0.0434 89.35 17.21 0% 0 0% 0 0% 0 0% 0%
20230331 17.22 17.49 17.2 17.34 0.29% -0.12% 0% 1050 0.0182 39.11 17.36 0% 0 0% 0 0% 0 0% 0%
20230330 17.53 17.54 17 17.29 -1.03% 0.23% 0% 1639 0.0282 61.22 17.25 0% 0 0% 0 0% 0 0% 0%
20230329 17.29 17.98 17.29 17.47 3.19% -0.8% 0% 7242 0.1275 286.52 17.61 0% 0 0% 0 0% 0 0% 0%
20230328 17.19 17.19 16.93 16.93 -1.57% -0.35% 0% 1023 0.0173 53.8 16.99 0% 0 0% 0 0% 0 0% 0%
20230327 17.2 17.4 17 17.2 -0.81% 0% 0% 770 0.0132 40.82 17.2 0% 0 0% 0 0% 0 0% 0%
20230324 17.47 17.47 17.19 17.34 -0.06% 0.23% 0% 442 0.0076 22.69 17.3 0% 0 0% 0 0% 0 0% 0%
20230323 17.37 17.45 17.15 17.35 -1.08% 0.46% 0% 778 0.0134 57.3 17.27 0% 0 0% 0 0% 0 0% 0%
20230322 17.6 17.61 17.18 17.54 -0.23% 0.8% 0% 863 0.015 44.38 17.4 0% 0 0% 0 0% 0 0% 0%
20230321 17.64 17.64 17.35 17.58 0.57% 0.74% 0% 427 0.0074 21.42 17.45 0% 0 0% 0 0% 0 0% 0%
20230320 17.59 17.74 17.43 17.48 -0.63% -0.51% 0% 440 0.0077 21.57 17.57 0% 0 0% 0 0% 0 0% 0%
20230317 17.75 17.75 17.42 17.59 0% 0.11% 0% 396 0.0069 19.99 17.57 0% 0 0% 0 0% 0 0% 0%
20230316 17.85 17.86 17.52 17.59 -1.62% -0.17% 0% 643 0.0113 30.88 17.62 0% 0 0% 0 0% 0 0% 0%
20230315 17.96 17.96 17.76 17.88 0.06% 0% 0% 510 0.0091 24.03 17.88 0% 0 0% 0 0% 0 0% 0%
20230314 17.88 17.88 17.55 17.87 -0.5% 0.79% 0% 613 0.0108 27.84 17.73 0% 0 0% 0 0% 0 0% 0%
20230313 18.02 18.23 17.61 17.96 -1.26% 0.84% 0% 1428 0.0254 65.85 17.81 0% 0 0% 0 0% 0 0% 0%
20230310 18.22 18.37 17.96 18.19 -0.33% 0.28% 0% 1547 0.028 75.2 18.14 0% 0 0% 0 0% 0 0% 0%
20230309 18.17 18.31 18.16 18.25 -0.22% 0.11% 0% 579 0.0105 27.46 18.23 0% 0 0% 0 0% 0 0% 0%
20230308 17.98 18.5 17.98 18.29 1.05% 0.22% 0% 2299 0.0419 103.59 18.25 0% 0 0% 0 0% 0 0% 0%
20230307 17.95 18.19 17.95 18.1 0.11% 0.06% 0% 1145 0.0207 51.27 18.09 0% 0 0% 0 0% 0 0% 0%
20230306 17.91 18.12 17.91 18.08 0.17% 0.22% 0% 447 0.008 19.2 18.04 0% 0 0% 0 0% 0 0% 0%
20230303 17.93 18.12 17.92 18.05 0% 0.45% 0% 504 0.009 19.18 17.97 0% 0 0% 0 0% 0 0% 0%
20230302 18.05 18.13 17.98 18.05 -0.22% 0.06% 0% 786 0.0141 28.24 18.04 0% 0 0% 0 0% 0 0% 0%
20230301 17.91 18.15 17.9 18.09 0.17% 0.22% 0% 720 0.0129 23.42 18.05 0% 0 0% 0 0% 0 0% 0%
20230228 17.81 18.15 17.8 18.06 0.44% 0.89% 0% 1165 0.0208 36.41 17.9 0% 0 0% 0 0% 0 0% 0%
20230227 18.12 18.12 17.75 17.98 0.06% 0.62% 0% 753 0.0134 22.77 17.87 0% 0 0% 0 0% 0 0% 0%
20230224 17.87 18 17.69 17.97 1.13% 0.79% 0% 2047 0.0365 55.91 17.83 0% 0 0% 0 0% 0 0% 0%
20230223 17.86 17.86 17.6 17.77 -0.39% 0.62% 0% 1049 0.0185 28.85 17.66 0% 0 0% 0 0% 0 0% 0%
20230222 18 18.01 17.7 17.84 -1.05% 0.11% 0% 938 0.0167 25.55 17.82 0% 0 0% 0 0% 0 0% 0%
20230221 18.28 18.28 17.87 18.03 -0.93% 0.39% 0% 1317 0.0236 37.24 17.96 0% 0 0% 0 0% 0 0% 0%
20230220 17.83 18.38 17.83 18.2 1.9% -0.16% 0% 2272 0.0414 66.93 18.23 0% 0 0% 0 0% 0 0% 0%
20230217 17.86 17.88 17.74 17.86 0.68% 0.34% 0% 788 0.014 24.04 17.8 0% 0 0% 0 0% 0 0% 0%
20230216 17.8 17.86 17.66 17.74 -0.11% -0.28% 0% 1138 0.0202 35.83 17.79 0% 0 0% 0 0% 0 0% 0%
20230215 17.77 17.83 17.61 17.76 -0.11% 0.28% 0% 571 0.0101 18.35 17.71 0% 0 0% 0 0% 0 0% 0%
20230214 18 18 17.64 17.78 -0.56% 0.28% 0% 287 0.005 8.14 17.73 0% 0 0% 0 0% 0 0% 0%
20230213 18.12 18.12 17.72 17.88 0.45% -0.06% 0% 1244 0.0222 29.65 17.89 0% 0 0% 0 0% 0 0% 0%
20230210 18.16 18.16 17.7 17.8 -1.44% -0.17% 0% 826 0.0147 19.84 17.83 0% 0 0% 0 0% 0 0% 0%
20230209 17.48 18.16 17.43 18.06 2.67% 1.75% 0% 1143 0.0202 27.22 17.75 0% 0 0% 0 0% 0 0% 0%
20230208 17.64 17.65 17.42 17.59 0.06% 0.57% 0% 598 0.0104 14.47 17.49 0% 0 0% 0 0% 0 0% 0%
20230207 17.31 17.72 17.31 17.58 0.29% 0.17% 0% 544 0.0095 12.75 17.55 0% 0 0% 0 0% 0 0% 0%
20230206 17.56 17.8 17.48 17.53 -1.41% -0.4% 0% 523 0.0092 12.21 17.6 0% 0 0% 0 0% 0 0% 0%
20230203 17.76 17.96 17.57 17.78 0.11% 0.23% 0% 874 0.0155 21.22 17.74 0% 0 0% 0 0% 0 0% 0%
20230202 18.12 18.3 17.7 17.76 -2.31% -1.06% 0% 1239 0.0222 31.9 17.95 0% 0 0% 0 0% 0 0% 0%
20230201 18.71 18.71 18.06 18.18 -1.99% -1.41% 0% 2790 0.0514 80.82 18.44 0% 0 0% 0 0% 0 0% 0%
20230131 17.67 18.55 17.67 18.55 4.04% 1.2% 0% 5021 0.092 167.55 18.33 0% 0 0% 0 0% 0 0% 0%
20230130 17.54 17.93 17.54 17.83 2.06% 0.28% 0% 1483 0.0263 68.11 17.78 0% 0 0% 0 0% 0 0% 0%
20230120 17.52 17.52 17.33 17.47 0.52% 0.23% 0% 630 0.0109 33.15 17.43 0% 0 0% 0 0% 0 0% 0%
20230119 17.39 17.56 17.25 17.38 0.29% -0.17% 0% 437 0.0076 33.45 17.41 0% 0 0% 0 0% 0 0% 0%
20230118 17.28 17.34 16.86 17.33 0.46% 0.7% 0% 392 0.0067 20.42 17.21 0% 0 0% 0 0% 0 0% 0%
20230117 16.8 17.3 16.65 17.25 3.85% 1.89% 0% 1829 0.0309 102.54 16.93 0% 0 0% 0 0% 0 0% 0%
20230116 16.58 16.81 16.57 16.61 0.18% -0.06% 0% 611 0.0101 35.3 16.62 0% 0 0% 0 0% 0 0% 0%
20230113 16.92 16.92 16.58 16.58 -1.66% -0.48% 0% 452 0.0075 25.17 16.66 0% 0 0% 0 0% 0 0% 0%
20230112 16.75 16.9 16.66 16.86 0.3% 0.36% 0% 313 0.0052 16.24 16.8 0% 0 0% 0 0% 0 0% 0%
20230111 16.38 16.94 16.38 16.81 2.13% 0.96% 0% 1027 0.017 48.31 16.65 0% 0 0% 0 0% 0 0% 0%
20230110 16.55 16.62 16.39 16.46 -0.96% -0.12% 0% 628 0.0103 27.59 16.48 0% 0 0% 0 0% 0 0% 0%
20230109 16.65 16.82 16.55 16.62 0.36% 0.12% 0% 466 0.0077 20.88 16.6 0% 0 0% 0 0% 0 0% 0%
20230106 16.8 16.8 16.56 16.56 -1.43% -0.6% 0% 1008 0.0167 44.86 16.66 0% 0 0% 0 0% 0 0% 0%
20230105 16.75 16.91 16.75 16.8 -0.71% 0% 0% 685 0.0115 30.37 16.8 0% 0 0% 0 0% 0 0% 0%
20230104 16.97 17.28 16.83 16.92 -0.29% 0.06% 0% 641 0.0108 27.17 16.91 0% 0 0% 0 0% 0 0% 0%
20230103 16.99 16.99 16.71 16.97 0.12% 0.59% 0% 463 0.0078 19.91 16.87 0% 0 0% 0 0% 0 0% 0%
20221230 17.09 17.09 16.63 16.95 0.53% 0.77% 0% 298 0.005 23.1 16.82 0% 0 0% 0 0% 0 0% 0%
20221229 16.86 16.92 16.65 16.86 0% 0.66% 0% 756 0.0126 29.19 16.75 0% 0 0% 0 0% 0 0% 0%
20221228 16.9 17.2 16.72 16.86 -0.47% 0.66% 0% 186 0.0031 7.16 16.75 0% 0 0% 0 0% 0 0% 0%
20221227 16.85 16.97 16.84 16.94 -0.94% 0.3% 0% 416 0.007 16.59 16.89 0% 0 0% 0 0% 0 0% 0%
20221226 16.7 18.18 16.66 17.1 1.06% 0.83% 0% 285 0.0048 11.53 16.96 0% 0 0% 0 0% 0 0% 0%
20221223 16.88 17.07 16.7 16.92 -0.18% 0.48% 0% 391 0.0065 13.66 16.84 0% 0 0% 0 0% 0 0% 0%
20221222 17.13 17.27 16.93 16.95 -0.99% -0.24% 0% 911 0.0154 31.29 16.99 0% 0 0% 0 0% 0 0% 0%
20221221 17.08 17.35 16.95 17.12 0.23% 0.06% 0% 830 0.0141 25.78 17.11 0% 0 0% 0 0% 0 0% 0%
20221220 17.11 17.24 17.04 17.08 -1.21% 0.06% 0% 346 0.0059 9.31 17.07 0% 0 0% 0 0% 0 0% 0%
20221219 17.79 17.79 17 17.29 -0.12% 0.52% 0% 841 0.0144 21.78 17.2 0% 0 0% 0 0% 0 0% 0%
20221216 17.39 17.56 17.3 17.31 -0.57% -0.29% 0% 717 0.0124 18.43 17.36 0% 0 0% 0 0% 0 0% 0%
20221215 17.55 17.55 17.39 17.41 0% -0.34% 0% 513 0.0089 13.14 17.47 0% 0 0% 0 0% 0 0% 0%
20221214 17.55 17.55 17.39 17.41 -0.51% -0.4% 0% 446 0.0077 25.83 17.48 0% 0 0% 0 0% 0 0% 0%
20221213 17.51 17.51 17.34 17.5 0.92% 0.4% 0% 451 0.0078 11.17 17.43 0% 0 0% 0 0% 0 0% 0%
20221212 17.41 17.49 17.32 17.34 -0.52% -0.17% 0% 647 0.0112 15.33 17.37 0% 0 0% 0 0% 0 0% 0%
20221209 17.55 17.76 17.43 17.43 -0.11% -0.29% 0% 822 0.0143 19.88 17.48 0% 0 0% 0 0% 0 0% 0%
20221208 17.54 17.77 17.43 17.45 -1.02% -0.17% 0% 805 0.014 19.12 17.48 0% 0 0% 0 0% 0 0% 0%
20221207 17.95 18.11 17.58 17.63 -2.06% -0.51% 0% 1471 0.026 37.18 17.72 0% 0 0% 0 0% 0 0% 0%
20221206 18.05 18.15 17.83 18 -0.28% 0.45% 0% 1090 0.0195 28.72 17.92 0% 0 0% 0 0% 0 0% 0%
20221205 18.15 18.15 18 18.05 -0.55% 0% 0% 954 0.0172 24.22 18.05 0% 0 0% 0 0% 0 0% 0%
20221202 18.07 18.15 18.01 18.15 0.44% 0.39% 0% 445 0.008 10.74 18.08 0% 0 0% 0 0% 0 0% 0%
20221201 18.07 18.17 18.02 18.07 0.22% 0.06% 0% 767 0.0138 18.03 18.06 0% 0 0% 0 0% 0 0% 0%
20221130 18.27 18.27 18 18.03 -0.88% -0.28% 0% 703 0.0127 16.02 18.08 0% 0 0% 0 0% 0 0% 0%
20221129 17.86 18.31 17.81 18.19 2.13% 0.22% 0% 1006 0.0182 20.2 18.15 0% 0 0% 0 0% 0 0% 0%
20221128 18.13 18.32 17.81 17.81 -2.36% -0.95% 0% 1068 0.0192 20.65 17.98 0% 0 0% 0 0% 0 0% 0%
20221125 18.15 18.24 18.07 18.24 -0.11% 0.61% 0% 759 0.0137 14.22 18.13 0% 0 0% 0 0% 0 0% 0%
20221124 18.39 18.39 18.16 18.26 0.33% 0.33% 0% 494 0.0089 8.76 18.2 0% 0 0% 0 0% 0 0% 0%
20221123 18.29 18.35 18.17 18.2 -0.49% -0.16% 0% 1465 0.0267 25.1 18.23 0% 0 0% 0 0% 0 0% 0%
20221122 18.41 18.61 18.13 18.29 -0.97% -0.38% 0% 1631 0.0299 26.83 18.36 0% 0 0% 0 0% 0 0% 0%
20221121 18.8 18.87 18.35 18.47 0.65% -0.43% 0% 1648 0.0305 26.55 18.55 0% 0 0% 0 0% 0 0% 0%
20221118 18.45 18.55 18.31 18.35 -0.86% -0.33% 0% 723 0.0133 10.64 18.41 0% 0 0% 0 0% 0 0% 0%
20221117 18.45 18.56 18.4 18.51 -0.22% 0.16% 0% 415 0.0076 5.69 18.48 0% 0 0% 0 0% 0 0% 0%
20221116 18.37 18.6 18.36 18.55 -0.22% 0.43% 0% 787 0.0145 10.16 18.47 0% 0 0% 0 0% 0 0% 0%
20221115 18.25 18.78 18.25 18.59 0.81% 0.16% 0% 2052 0.038 25.83 18.56 0% 0 0% 0 0% 0 0% 0%
20221114 18.83 18.83 18.3 18.44 -1.34% -0.27% 0% 1603 0.0296 19.14 18.49 0% 0 0% 0 0% 0 0% 0%
20221111 18.89 18.89 18.53 18.69 0.38% -0.11% 0% 1512 0.0282 16.63 18.71 0% 0 0% 0 0% 0 0% 0%
20221110 18.65 18.72 18.42 18.62 -0.21% 0.16% 0% 758 0.014 7.45 18.59 0% 0 0% 0 0% 0 0% 0%
20221109 18.62 18.81 18.5 18.66 -0.64% 0.11% 0% 850 0.0158 7.88 18.64 0% 0 0% 0 0% 0 0% 0%
20221108 18.85 18.89 18.56 18.78 -0.37% 0.43% 0% 1413 0.0264 11.86 18.7 0% 0 0% 0 0% 0 0% 0%
20221107 18.49 18.91 18.15 18.85 2.61% 0.86% 0% 2635 0.0492 20.81 18.69 0% 0 0% 0 0% 0 0% 0%
20221104 18.12 18.47 18.01 18.37 0.93% 0.22% 0% 2245 0.0411 16.79 18.33 0% 0 0% 0 0% 0 0% 0%
20221103 17.97 18.65 17.97 18.2 -0.33% 0.33% 0% 1202 0.0218 7.91 18.14 0% 0 0% 0 0% 0 0% 0%
20221102 18.15 18.26 17.92 18.26 1% 0.72% 0% 1906 0.0345 11.61 18.13 0% 0 0% 0 0% 0 0% 0%
20221101 17.86 18.15 17.84 18.08 1.23% 0.78% 0% 1301 0.0233 7.55 17.94 0% 0 0% 0 0% 0 0% 0%
20221031 17.81 18.03 17.63 17.86 0.73% 0.06% 0% 1074 0.0191 5.82 17.85 0% 0 0% 0 0% 0 0% 0%
20221028 18.2 18.39 17.66 17.73 -3.27% -1.39% 0% 1982 0.0356 10.82 17.98 0% 0 0% 0 0% 0 0% 0%
20221027 18.52 18.97 18.21 18.33 -2.4% -0.22% 0% 2606 0.0478 15.03 18.37 0% 0 0% 0 0% 0 0% 0%
20221026 19.19 19.48 18.51 18.78 0.43% -0.95% 0% 4824 0.0914 29.18 18.96 0% 0 0% 0 0% 0 0% 0%
20221025 18.51 19.05 18.03 18.7 1.25% 1.14% 0% 1818 0.0336 11.15 18.49 0% 0 0% 0 0% 0 0% 0%
20221024 18.33 18.73 18.29 18.47 -0.43% 0.05% 0% 1443 0.0266 9.04 18.46 0% 0 0% 0 0% 0 0% 0%
20221021 18.34 18.68 18.18 18.55 1.37% 1.2% 0% 2119 0.0388 12.95 18.33 0% 0 0% 0 0% 0 0% 0%
20221020 18.38 18.98 18.27 18.3 -0.44% -0.92% 0% 1368 0.0252 8.66 18.47 0% 0 0% 0 0% 0 0% 0%
20221019 18.5 18.92 18.32 18.38 -2.65% -1.24% 0% 2170 0.0403 14.2 18.61 0% 0 0% 0 0% 0 0% 0%
20221018 19.17 19.26 18.26 18.88 -1.87% 0.85% 0% 3995 0.0747 26.83 18.72 0% 0 0% 0 0% 0 0% 0%
20221017 17.89 19.25 17.7 19.24 7.55% 3.11% 0% 4465 0.0832 31.22 18.66 0% 0 0% 0 0% 0 0% 0%
20220720 19.63 20.44 19.61 20.09 2.29% -0.15% 0% 9925 0.1996 296.17 20.12 0% 0 0% 0 0% 0 0% 0%
20220719 19.55 19.66 19.55 19.64 -0.1% 0.15% 0% 1292 0.0253 52.43 19.61 0% 0 0% 0 0% 0 0% 0%
20220718 19.92 19.92 19.61 19.66 -0.51% -0.1% 0% 2650 0.0521 99.95 19.68 0% 0 0% 0 0% 0 0% 0%
20220715 19.85 19.85 19.74 19.76 -0.4% -0.1% 0% 2286 0.0452 86.9 19.78 0% 0 0% 0 0% 0 0% 0%
20220714 19.83 19.92 19.83 19.84 -0.5% -0.15% 0% 1684 0.0334 62.28 19.87 0% 0 0% 0 0% 0 0% 0%
20220713 19.82 20 19.77 19.94 0.55% 0.25% 0% 1739 0.0345 57.05 19.89 0% 0 0% 0 0% 0 0% 0%
20220712 19.96 19.96 19.81 19.83 -0.8% -0.15% 0% 2356 0.0467 63.23 19.86 0% 0 0% 0 0% 0 0% 0%
20220711 20 20.07 19.88 19.99 -0.05% 0.05% 0% 4619 0.0923 88.36 19.98 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