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. 838810
    4. 返回上一页 刷新
股票代码（例：bj838810）       191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 6.69 6.72 6.68 6.72 0.6% 0.15% 0% 58 0.0003 4.18 6.71 0% 0 0% 0 0% 0 0% 0%
20230927 6.64 6.7 6.64 6.68 0.6% 0.3% 0% 316 0.0021 26.34 6.66 0% 0 0% 0 0% 0 0% 0%
20230926 6.66 6.69 6.6 6.64 -0.6% 0% 0% 423 0.0028 32.47 6.64 0% 0 0% 0 0% 0 0% 0%
20230925 6.7 6.7 6.67 6.68 -0.89% -0.3% 0% 261 0.0017 17.5 6.7 0% 0 0% 0 0% 0 0% 0%
20230922 6.75 6.75 6.68 6.74 0% 0.45% 0% 790 0.0053 49.95 6.71 0% 0 0% 0 0% 0 0% 0%
20230921 6.72 6.76 6.72 6.74 -0.15% 0.15% 0% 250 0.0016 13.5 6.73 0% 0 0% 0 0% 0 0% 0%
20230920 6.76 6.76 6.71 6.75 -0.3% 0.45% 0% 262 0.0017 11.39 6.72 0% 0 0% 0 0% 0 0% 0%
20230919 6.82 6.83 6.71 6.77 -0.73% 0.15% 0% 1247 0.0084 43.04 6.76 0% 0 0% 0 0% 0 0% 0%
20230918 6.83 6.87 6.82 6.82 -0.44% -0.29% 0% 321 0.0021 9.86 6.84 0% 0 0% 0 0% 0 0% 0%
20230915 6.84 6.86 6.84 6.85 0.15% -0.15% 0% 404 0.0027 9.99 6.86 0% 0 0% 0 0% 0 0% 0%
20230914 6.94 6.95 6.84 6.84 -0.87% -0.44% 0% 579 0.0039 13.48 6.87 0% 0 0% 0 0% 0 0% 0%
20230913 6.9 6.9 6.87 6.9 0% 0.29% 0% 1004 0.0069 24.16 6.88 0% 0 0% 0 0% 0 0% 0%
20230912 6.9 6.9 6.88 6.9 0% 0.15% 0% 661 0.0045 15.86 6.89 0% 0 0% 0 0% 0 0% 0%
20230911 6.9 6.93 6.9 6.9 0% -0.14% 0% 645 0.0044 15.96 6.91 0% 0 0% 0 0% 0 0% 0%
20230908 6.88 6.92 6.86 6.9 0.29% 0% 0% 853 0.0058 20.93 6.9 0% 0 0% 0 0% 0 0% 0%
20230907 6.95 6.95 6.86 6.88 -0.72% -0.29% 0% 1835 0.0126 47.41 6.9 0% 0 0% 0 0% 0 0% 0%
20230906 7.02 7.03 6.92 6.93 -1.7% -0.57% 0% 1496 0.0104 42.39 6.97 0% 0 0% 0 0% 0 0% 0%
20230905 7.11 7.14 7.04 7.05 -1.26% -0.14% 0% 924 0.0065 30.67 7.06 0% 0 0% 0 0% 0 0% 0%
20230904 7.08 7.17 7.02 7.14 2.29% 0% 0% 2772 0.0197 91.16 7.14 0% 0 0% 0 0% 0 0% 0%
20230901 6.94 6.99 6.93 6.98 0.72% 0.14% 0% 537 0.0037 22.09 6.97 0% 0 0% 0 0% 0 0% 0%
20230831 6.98 7 6.93 6.93 0% -0.29% 0% 542 0.0037 25.24 6.95 0% 0 0% 0 0% 0 0% 0%
20230830 6.95 6.95 6.92 6.93 -0.14% 0% 0% 934 0.0064 43.47 6.93 0% 0 0% 0 0% 0 0% 0%
20230829 6.89 6.98 6.89 6.94 0.73% 0.14% 0% 563 0.0039 4.27 6.93 0% 0 0% 0 0% 0 0% 0%
20230828 6.96 7.04 6.88 6.89 0.29% -1.57% 0% 1373 0.0096 12.1 7 0% 0 0% 0 0% 0 0% 0%
20230825 6.91 6.96 6.86 6.87 -0.72% -0.29% 0% 633 0.0043 29.68 6.89 0% 0 0% 0 0% 0 0% 0%
20230824 7.03 7.03 6.91 6.92 -1.56% -0.57% 0% 1277 0.0088 58.24 6.96 0% 0 0% 0 0% 0 0% 0%
20230823 7.07 7.09 7.03 7.03 -0.85% -0.42% 0% 1440 0.0101 60.27 7.06 0% 0 0% 0 0% 0 0% 0%
20230822 7.24 7.24 7.05 7.09 -3.93% -0.7% 0% 3483 0.0248 155.23 7.14 0% 0 0% 0 0% 0 0% 0%
20230821 7.45 7.49 7.38 7.38 -1.07% -0.4% 0% 1247 0.0092 67.5 7.41 0% 0 0% 0 0% 0 0% 0%
20230818 7.48 7.49 7.46 7.46 -0.13% -0.13% 0% 185 0.0013 9.58 7.47 0% 0 0% 0 0% 0 0% 0%
20230817 7.49 7.49 7.44 7.47 0.13% 0.27% 0% 578 0.0043 30.63 7.45 0% 0 0% 0 0% 0 0% 0%
20230816 7.48 7.53 7.46 7.46 -0.4% -0.27% 0% 231 0.0017 11.49 7.48 0% 0 0% 0 0% 0 0% 0%
20230815 7.5 7.5 7.46 7.49 -0.13% 0.27% 0% 329 0.0024 15.11 7.47 0% 0 0% 0 0% 0 0% 0%
20230814 7.48 7.51 7.45 7.5 0.27% 0.67% 0% 508 0.0037 22 7.45 0% 0 0% 0 0% 0 0% 0%
20230811 7.47 7.51 7.47 7.48 -0.27% -0.13% 0% 243 0.0018 9.72 7.49 0% 0 0% 0 0% 0 0% 0%
20230810 7.48 7.52 7.46 7.5 0% 0.4% 0% 626 0.0046 6.31 7.47 0% 0 0% 0 0% 0 0% 0%
20230809 7.46 7.54 7.46 7.5 0.4% 0% 0% 765 0.0057 7.56 7.5 0% 0 0% 0 0% 0 0% 0%
20230808 7.48 7.51 7.47 7.47 -0.27% -0.13% 0% 230 0.0017 7.79 7.48 0% 0 0% 0 0% 0 0% 0%
20230807 7.5 7.51 7.48 7.49 -0.53% 0% 0% 748 0.0056 22.02 7.49 0% 0 0% 0 0% 0 0% 0%
20230804 7.54 7.57 7.53 7.53 0% -0.26% 0% 632 0.0047 15.85 7.55 0% 0 0% 0 0% 0 0% 0%
20230803 7.51 7.54 7.5 7.53 -0.13% 0.4% 0% 523 0.0039 10.4 7.5 0% 0 0% 0 0% 0 0% 0%
20230802 7.51 7.56 7.51 7.54 -0.26% 0.13% 0% 311 0.0023 4.8 7.53 0% 0 0% 0 0% 0 0% 0%
20230801 7.51 7.56 7.51 7.56 0.27% 0.27% 0% 238 0.0017 2.63 7.54 0% 0 0% 0 0% 0 0% 0%
20230731 7.59 7.59 7.5 7.54 0.4% 0.27% 0% 785 0.0059 8.49 7.52 0% 0 0% 0 0% 0 0% 0%
20230728 7.47 7.51 7.46 7.51 0.54% 0.27% 0% 255 0.0019 2.56 7.49 0% 0 0% 0 0% 0 0% 0%
20230727 7.47 7.49 7.45 7.47 -0.66% 0% 0% 626 0.0046 5.59 7.47 0% 0 0% 0 0% 0 0% 0%
20230726 7.53 7.55 7.49 7.52 -0.13% -0.13% 0% 444 0.0033 3.6 7.53 0% 0 0% 0 0% 0 0% 0%
20230725 7.44 7.53 7.44 7.53 0.8% 0.4% 0% 604 0.0045 4.42 7.5 0% 0 0% 0 0% 0 0% 0%
20230724 7.45 7.49 7.45 7.47 -0.13% -0.13% 0% 153 0.0011 0.95 7.48 0% 0 0% 0 0% 0 0% 0%
20230721 7.43 7.5 7.43 7.48 0% 0% 0% 232 0.0017 1.25 7.48 0% 0 0% 0 0% 0 0% 0%
20230720 7.45 7.5 7.45 7.48 -0.4% 0.13% 0% 548 0.004 2.51 7.47 0% 0 0% 0 0% 0 0% 0%
20230719 7.49 7.52 7.46 7.51 0.13% 0.13% 0% 131 0.0009 0.45 7.5 0% 0 0% 0 0% 0 0% 0%
20230718 7.45 7.54 7.45 7.5 0% 0.4% 0% 233 0.0017 10.63 7.47 0% 0 0% 0 0% 0 0% 0%
20230717 7.45 7.53 7.45 7.5 -0.4% -0.13% 0% 150 0.0011 6.48 7.51 0% 0 0% 0 0% 0 0% 0%
20230714 7.58 7.58 7.53 7.53 0.27% -0.26% 0% 372 0.0028 16.17 7.55 0% 0 0% 0 0% 0 0% 0%
20230713 7.48 7.53 7.45 7.51 0.27% 0.27% 0% 688 0.0051 29.57 7.49 0% 0 0% 0 0% 0 0% 0%
20230712 7.53 7.56 7.4 7.49 -0.53% 0.4% 0% 1291 0.0096 5.5 7.46 0% 0 0% 0 0% 0 0% 0%
20230711 7.56 7.56 7.52 7.53 -0.66% 0% 0% 530 0.0039 22.49 7.53 0% 0 0% 0 0% 0 0% 0%
20230710 7.68 7.68 7.55 7.58 -0.66% 0.13% 0% 676 0.0051 3.26 7.57 0% 0 0% 0 0% 0 0% 0%
20230707 7.64 7.67 7.6 7.63 -0.13% 0.26% 0% 370 0.0028 1.84 7.61 0% 0 0% 0 0% 0 0% 0%
20230706 7.66 7.68 7.63 7.64 -0.13% -0.13% 0% 325 0.0024 16.1 7.65 0% 0 0% 0 0% 0 0% 0%
20230705 7.66 7.67 7.58 7.65 0.26% 0% 0% 681 0.0052 3.31 7.65 0% 0 0% 0 0% 0 0% 0%
20230704 7.62 7.64 7.58 7.63 -0.13% 0.13% 0% 374 0.0028 21.68 7.62 0% 0 0% 0 0% 0 0% 0%
20230703 7.64 7.64 7.57 7.64 0.13% 0.13% 0% 284 0.0021 17.77 7.63 0% 0 0% 0 0% 0 0% 0%
20230630 7.65 7.65 7.58 7.63 0.93% 0% 0% 262 0.0019 16.58 7.63 0% 0 0% 0 0% 0 0% 0%
20230629 7.44 7.6 7.44 7.56 1.34% 0.67% 0% 631 0.0047 42.54 7.51 0% 0 0% 0 0% 0 0% 0%
20230628 7.45 7.47 7.43 7.46 0.13% 0% 0% 257 0.0019 19.87 7.46 0% 0 0% 0 0% 0 0% 0%
20230627 7.44 7.5 7.44 7.45 -0.13% 0% 0% 352 0.0026 27.82 7.45 0% 0 0% 0 0% 0 0% 0%
20230626 7.6 7.6 7.44 7.46 -1.84% 0% 0% 1806 0.0134 143.68 7.46 0% 0 0% 0 0% 0 0% 0%
20230621 7.56 7.6 7.55 7.6 0.53% 0.53% 0% 489 0.0036 47.76 7.56 0% 0 0% 0 0% 0 0% 0%
20230620 7.61 7.63 7.55 7.56 -0.92% -0.13% 0% 506 0.0038 65.39 7.57 0% 0 0% 0 0% 0 0% 0%
20230619 7.63 7.63 7.61 7.63 -0.26% 0.26% 0% 332 0.0025 43.8 7.61 0% 0 0% 0 0% 0 0% 0%
20230616 7.71 7.71 7.61 7.65 0.39% 0.26% 0% 295 0.0022 37.93 7.63 0% 0 0% 0 0% 0 0% 0%
20230615 7.67 7.67 7.61 7.62 -0.13% 0% 0% 363 0.0027 42.48 7.62 0% 0 0% 0 0% 0 0% 0%
20230614 7.62 7.7 7.62 7.63 -0.26% -0.26% 0% 238 0.0018 28.68 7.65 0% 0 0% 0 0% 0 0% 0%
20230613 7.62 7.66 7.61 7.65 -0.26% 0.13% 0% 439 0.0033 50.54 7.64 0% 0 0% 0 0% 0 0% 0%
20230612 7.73 7.73 7.61 7.67 -0.52% 0.13% 0% 396 0.003 46.59 7.66 0% 0 0% 0 0% 0 0% 0%
20230609 7.73 7.74 7.69 7.71 -0.13% 0% 0% 294 0.0022 33.11 7.71 0% 0 0% 0 0% 0 0% 0%
20230608 7.7 7.76 7.7 7.72 0% -0.13% 0% 357 0.0027 38.42 7.73 0% 0 0% 0 0% 0 0% 0%
20230607 7.71 7.74 7.71 7.72 0% -0.26% 0% 155 0.0011 14.06 7.74 0% 0 0% 0 0% 0 0% 0%
20230606 7.79 7.79 7.71 7.72 -0.13% -0.26% 0% 435 0.0033 36.8 7.74 0% 0 0% 0 0% 0 0% 0%
20230605 7.97 7.97 7.91 7.93 -0.25% 0% 0% 431 0.0034 34.01 7.93 0% 0 0% 0 0% 0 0% 0%
20230602 7.96 7.96 7.86 7.95 1.02% 0.51% 0% 1061 0.0083 80.08 7.91 0% 0 0% 0 0% 0 0% 0%
20230601 7.86 7.88 7.84 7.87 -0.51% 0.25% 0% 437 0.0034 6.22 7.85 0% 0 0% 0 0% 0 0% 0%
20230531 7.91 7.93 7.86 7.91 -0.25% 0.25% 0% 541 0.0042 7.03 7.89 0% 0 0% 0 0% 0 0% 0%
20230530 8.01 8.01 7.91 7.93 -0.13% 0% 0% 257 0.002 19.48 7.93 0% 0 0% 0 0% 0 0% 0%
20230529 7.97 7.98 7.94 7.94 -0.5% -0.13% 0% 570 0.0045 43.92 7.95 0% 0 0% 0 0% 0 0% 0%
20230526 7.97 8.03 7.94 7.98 -0.87% 0.25% 0% 935 0.0074 72.19 7.96 0% 0 0% 0 0% 0 0% 0%
20230525 8.17 8.17 8.01 8.05 -0.49% -0.12% 0% 759 0.0061 61.43 8.06 0% 0 0% 0 0% 0 0% 0%
20230524 8.09 8.11 8.06 8.09 0% -0.12% 0% 620 0.005 46.07 8.1 0% 0 0% 0 0% 0 0% 0%
20230523 8.04 8.16 8.04 8.09 0.37% -0.12% 0% 1209 0.0097 75.21 8.1 0% 0 0% 0 0% 0 0% 0%
20230522 8.03 8.06 8 8.06 0.12% 0.25% 0% 553 0.0044 33.78 8.04 0% 0 0% 0 0% 0 0% 0%
20230519 8 8.08 8 8.05 -0.12% 0.12% 0% 247 0.0019 14.4 8.04 0% 0 0% 0 0% 0 0% 0%
20230518 8.04 8.06 8.02 8.06 0.12% 0.25% 0% 480 0.0038 27.2 8.04 0% 0 0% 0 0% 0 0% 0%
20230517 8.14 8.14 8.01 8.05 -0.37% 0.12% 0% 572 0.0045 31.95 8.04 0% 0 0% 0 0% 0 0% 0%
20230516 8.13 8.13 8.05 8.08 -0.37% -0.25% 0% 263 0.0021 14.74 8.1 0% 0 0% 0 0% 0 0% 0%
20230515 8.05 8.11 8.02 8.11 0.75% 0.37% 0% 721 0.0058 37.02 8.08 0% 0 0% 0 0% 0 0% 0%
20230510 8.13 8.15 8.01 8.02 -0.5% -0.12% 0% 699 0.0056 8.29 8.03 0% 0 0% 0 0% 0 0% 0%
20230509 8.25 8.25 8.06 8.06 -1.59% -0.74% 0% 1106 0.0089 50.52 8.12 0% 0 0% 0 0% 0 0% 0%
20230508 8.01 8.19 7.98 8.19 2.76% 0.99% 0% 2387 0.0193 114.41 8.11 0% 0 0% 0 0% 0 0% 0%
20230505 7.83 7.97 7.83 7.97 1.4% 0.63% 0% 1153 0.0091 64.5 7.92 0% 0 0% 0 0% 0 0% 0%
20230504 7.84 7.92 7.82 7.86 -0.76% -0.13% 0% 644 0.005 37.76 7.87 0% 0 0% 0 0% 0 0% 0%
20230428 7.82 7.92 7.82 7.92 1.02% 0.13% 0% 295 0.0023 17.58 7.91 0% 0 0% 0 0% 0 0% 0%
20230427 7.95 7.95 7.84 7.84 -0.51% -0.25% 0% 281 0.0022 17.21 7.86 0% 0 0% 0 0% 0 0% 0%
20230426 7.85 7.91 7.82 7.88 0.38% 0.51% 0% 551 0.0043 33.55 7.84 0% 0 0% 0 0% 0 0% 0%
20230425 8.02 8.02 7.83 7.85 -0.76% -0.38% 0% 790 0.0062 50.06 7.88 0% 0 0% 0 0% 0 0% 0%
20230424 8.03 8.03 7.88 7.91 -0.25% 0% 0% 1001 0.0079 64.9 7.91 0% 0 0% 0 0% 0 0% 0%
20230421 8.01 8.05 7.92 7.93 -1.12% -0.63% 0% 1486 0.0118 109.19 7.98 0% 0 0% 0 0% 0 0% 0%
20230420 8.05 8.05 8.01 8.02 -0.5% -0.12% 0% 647 0.0051 49.4 8.03 0% 0 0% 0 0% 0 0% 0%
20230419 8.06 8.1 8.06 8.06 -0.12% -0.25% 0% 322 0.0026 26.55 8.08 0% 0 0% 0 0% 0 0% 0%
20230418 8.09 8.09 8.06 8.07 -0.25% 0.12% 0% 444 0.0035 35.47 8.06 0% 0 0% 0 0% 0 0% 0%
20230417 8.06 8.11 8.05 8.09 -0.37% 0.12% 0% 304 0.0024 24.17 8.08 0% 0 0% 0 0% 0 0% 0%
20230414 8.11 8.15 8.05 8.12 0.37% 0.37% 0% 782 0.0063 62.61 8.09 0% 0 0% 0 0% 0 0% 0%
20230413 8.1 8.12 8.09 8.09 -0.12% -0.12% 0% 779 0.0063 61.97 8.1 0% 0 0% 0 0% 0 0% 0%
20230412 8.1 8.16 8.1 8.1 -0.37% -0.12% 0% 416 0.0033 29.81 8.11 0% 0 0% 0 0% 0 0% 0%
20230411 8.15 8.15 8.09 8.13 -0.25% 0.25% 0% 1758 0.0142 129.04 8.11 0% 0 0% 0 0% 0 0% 0%
20230410 8.17 8.18 8.12 8.15 -0.24% 0.12% 0% 448 0.0036 35.85 8.14 0% 0 0% 0 0% 0 0% 0%
20230407 8.16 8.21 8.14 8.17 0% -0.12% 0% 995 0.0081 81.83 8.18 0% 0 0% 0 0% 0 0% 0%
20230406 8.17 8.2 8.14 8.17 -0.12% 0% 0% 601 0.0049 52.83 8.17 0% 0 0% 0 0% 0 0% 0%
20230404 8.25 8.25 8.16 8.18 0% 0% 0% 531 0.0043 46.36 8.18 0% 0 0% 0 0% 0 0% 0%
20230403 8.23 8.23 8.18 8.18 -0.24% -0.24% 0% 422 0.0034 37.09 8.2 0% 0 0% 0 0% 0 0% 0%
20230331 8.19 8.23 8.18 8.2 -0.49% 0% 0% 897 0.0073 78.72 8.2 0% 0 0% 0 0% 0 0% 0%
20230330 8.23 8.33 8.22 8.24 -0.72% -0.36% 0% 811 0.0067 72.3 8.27 0% 0 0% 0 0% 0 0% 0%
20230329 8.3 8.33 8.22 8.3 0.36% 0.36% 0% 387 0.0032 31.65 8.27 0% 0 0% 0 0% 0 0% 0%
20230328 8.22 8.27 8.22 8.27 0.24% 0.24% 0% 322 0.0026 27.27 8.25 0% 0 0% 0 0% 0 0% 0%
20230327 8.2 8.3 8.2 8.25 0% 0.36% 0% 439 0.0036 34.31 8.22 0% 0 0% 0 0% 0 0% 0%
20230324 8.24 8.27 8.2 8.25 0.12% 0.24% 0% 434 0.0035 32.56 8.23 0% 0 0% 0 0% 0 0% 0%
20230323 8.25 8.26 8.23 8.24 -0.36% 0% 0% 362 0.0029 2.01 8.24 0% 0 0% 0 0% 0 0% 0%
20230322 8.27 8.31 8.25 8.27 0.24% 0% 0% 640 0.0052 45.3 8.27 0% 0 0% 0 0% 0 0% 0%
20230321 8.15 8.26 8.15 8.25 1.1% 0.73% 0% 582 0.0047 39.02 8.19 0% 0 0% 0 0% 0 0% 0%
20230320 8.16 8.19 8.15 8.16 -0.49% -0.12% 0% 806 0.0065 50.04 8.17 0% 0 0% 0 0% 0 0% 0%
20230317 8.25 8.25 8.16 8.2 0.12% 0.24% 0% 941 0.0077 60.86 8.18 0% 0 0% 0 0% 0 0% 0%
20230316 8.21 8.24 8.17 8.19 -0.85% -0.12% 0% 2038 0.0167 131.92 8.2 0% 0 0% 0 0% 0 0% 0%
20230315 8.27 8.3 8.21 8.26 0.61% 0.24% 0% 1198 0.0098 85.46 8.24 0% 0 0% 0 0% 0 0% 0%
20230314 8.3 8.3 8.2 8.21 -1.08% -0.36% 0% 1457 0.012 98.53 8.24 0% 0 0% 0 0% 0 0% 0%
20230313 8.29 8.34 8.29 8.3 -0.36% 0% 0% 612 0.005 41.26 8.3 0% 0 0% 0 0% 0 0% 0%
20230310 8.38 8.38 8.29 8.33 -0.6% 0.12% 0% 940 0.0078 61.79 8.32 0% 0 0% 0 0% 0 0% 0%
20230309 8.31 8.44 8.28 8.38 0.48% 0.12% 0% 680 0.0056 45.04 8.37 0% 0 0% 0 0% 0 0% 0%
20230308 8.36 8.4 8.3 8.34 -0.24% 0.24% 0% 1222 0.0101 74.4 8.32 0% 0 0% 0 0% 0 0% 0%
20230307 8.44 8.44 8.33 8.36 -0.83% -0.12% 0% 1561 0.013 85.99 8.37 0% 0 0% 0 0% 0 0% 0%
20230306 8.46 8.48 8.43 8.43 -0.35% 0% 0% 512 0.0043 28.13 8.43 0% 0 0% 0 0% 0 0% 0%
20230303 8.45 8.49 8.43 8.46 -0.24% 0.12% 0% 685 0.0057 29.65 8.45 0% 0 0% 0 0% 0 0% 0%
20230302 8.48 8.5 8.45 8.48 0% 0% 0% 424 0.0035 17.23 8.48 0% 0 0% 0 0% 0 0% 0%
20230301 8.51 8.56 8.4 8.48 0% -0.35% 0% 1885 0.016 70.89 8.51 0% 0 0% 0 0% 0 0% 0%
20230228 8.45 8.53 8.45 8.48 -0.12% 0.12% 0% 1376 0.0116 51.85 8.47 0% 0 0% 0 0% 0 0% 0%
20230227 8.59 8.59 8.42 8.49 -1.16% 0.12% 0% 1346 0.0114 50.26 8.48 0% 0 0% 0 0% 0 0% 0%
20230224 8.64 8.64 8.57 8.59 0.23% -0.12% 0% 571 0.0049 21.22 8.6 0% 0 0% 0 0% 0 0% 0%
20230223 8.59 8.64 8.56 8.57 -0.23% -0.23% 0% 1728 0.0148 62.36 8.59 0% 0 0% 0 0% 0 0% 0%
20230222 8.7 8.73 8.59 8.59 -1.15% -0.58% 0% 2970 0.0256 106.68 8.64 0% 0 0% 0 0% 0 0% 0%
20230221 8.71 8.78 8.66 8.69 -0.46% -0.11% 0% 1545 0.0134 58.55 8.7 0% 0 0% 0 0% 0 0% 0%
20230220 8.8 8.81 8.7 8.73 0.11% 0% 0% 4399 0.0384 165.48 8.73 0% 0 0% 0 0% 0 0% 0%
20230217 8.62 8.78 8.61 8.72 1.4% 0.35% 0% 1567 0.0136 63.01 8.69 0% 0 0% 0 0% 0 0% 0%
20230216 8.73 8.73 8.58 8.6 -0.81% -0.46% 0% 2427 0.0209 94.32 8.64 0% 0 0% 0 0% 0 0% 0%
20230215 8.7 8.76 8.65 8.67 -0.69% -0.46% 0% 1389 0.012 50.84 8.71 0% 0 0% 0 0% 0 0% 0%
20230214 8.81 8.81 8.7 8.73 -0.57% 0.11% 0% 1495 0.013 39.14 8.72 0% 0 0% 0 0% 0 0% 0%
20230213 8.74 8.8 8.72 8.78 0.46% 0% 0% 1036 0.009 20.78 8.78 0% 0 0% 0 0% 0 0% 0%
20230210 8.7 8.74 8.64 8.74 0.34% 0.34% 0% 1435 0.0125 28.5 8.71 0% 0 0% 0 0% 0 0% 0%
20230209 8.59 8.74 8.59 8.71 1.16% 0.23% 0% 1872 0.0162 37.24 8.69 0% 0 0% 0 0% 0 0% 0%
20230208 8.67 8.67 8.57 8.61 -0.58% -0.23% 0% 1920 0.0165 38.92 8.63 0% 0 0% 0 0% 0 0% 0%
20230207 8.64 8.73 8.62 8.66 0.23% 0.12% 0% 2098 0.0181 43.3 8.65 0% 0 0% 0 0% 0 0% 0%
20230206 8.72 8.8 8.58 8.64 -1.48% -0.58% 0% 2970 0.0258 62.5 8.69 0% 0 0% 0 0% 0 0% 0%
20230203 8.75 8.81 8.68 8.77 0.23% 0.46% 0% 2430 0.0212 53.38 8.73 0% 0 0% 0 0% 0 0% 0%
20230202 8.89 8.89 8.72 8.75 -1.69% -0.23% 0% 4187 0.0367 95.53 8.77 0% 0 0% 0 0% 0 0% 0%
20230201 8.83 9.17 8.73 8.9 1.02% -0.22% 0% 11405 0.1017 291.24 8.92 0% 0 0% 0 0% 0 0% 0%
20230131 8.41 8.83 8.41 8.81 4.51% 1.38% 0% 11583 0.1006 408.26 8.69 0% 0 0% 0 0% 0 0% 0%
20230130 8.43 8.48 8.4 8.43 0.24% 0% 0% 1807 0.0152 104.6 8.43 0% 0 0% 0 0% 0 0% 0%
20230120 8.36 8.42 8.36 8.41 0.6% 0.24% 0% 1049 0.0088 66.33 8.39 0% 0 0% 0 0% 0 0% 0%
20230119 8.32 8.36 8.31 8.36 0.36% 0.24% 0% 904 0.0075 2.77 8.34 0% 0 0% 0 0% 0 0% 0%
20230118 8.34 8.35 8.29 8.33 0.12% 0% 0% 959 0.0079 54.59 8.33 0% 0 0% 0 0% 0 0% 0%
20230117 8.29 8.36 8.23 8.32 0.12% 0.36% 0% 1459 0.0121 83.43 8.29 0% 0 0% 0 0% 0 0% 0%
20230116 8.27 8.33 8.27 8.31 0.36% -0.12% 0% 1497 0.0124 88.69 8.32 0% 0 0% 0 0% 0 0% 0%
20230113 8.35 8.35 8.22 8.28 0.49% 0.36% 0% 1427 0.0117 84.91 8.25 0% 0 0% 0 0% 0 0% 0%
20230112 8.24 8.25 8.21 8.24 0% 0.12% 0% 942 0.0077 54.25 8.23 0% 0 0% 0 0% 0 0% 0%
20230111 8.33 8.33 8.23 8.24 -0.12% -0.12% 0% 933 0.0076 51.84 8.25 0% 0 0% 0 0% 0 0% 0%
20230110 8.31 8.31 8.24 8.25 -0.6% -0.12% 0% 1918 0.0158 102.31 8.26 0% 0 0% 0 0% 0 0% 0%
20230109 8.27 8.38 8.27 8.3 -0.36% -0.12% 0% 1010 0.0083 55.49 8.31 0% 0 0% 0 0% 0 0% 0%
20230106 8.44 8.44 8.31 8.33 -0.72% -0.24% 0% 1497 0.0125 74.39 8.35 0% 0 0% 0 0% 0 0% 0%
20230105 8.35 8.44 8.33 8.39 0.72% -0.12% 0% 1904 0.0159 81.89 8.4 0% 0 0% 0 0% 0 0% 0%
20230104 8.28 8.39 8.27 8.33 -0.83% 0.12% 0% 1315 0.0109 50.48 8.32 0% 0 0% 0 0% 0 0% 0%
20230103 8.43 8.43 8.33 8.4 0.84% 0.24% 0% 1005 0.0084 33.64 8.38 0% 0 0% 0 0% 0 0% 0%
20221230 8.3 8.34 8.26 8.33 -0.24% 0.36% 0% 1120 0.0092 4.88 8.3 0% 0 0% 0 0% 0 0% 0%
20221229 8.22 8.38 8.22 8.35 0% 0.12% 0% 1630 0.0136 17.36 8.34 0% 0 0% 0 0% 0 0% 0%
20221228 8.33 8.4 8.27 8.35 -0.6% 0.36% 0% 1114 0.0092 10.76 8.32 0% 0 0% 0 0% 0 0% 0%
20221227 8.29 8.42 8.24 8.4 1.45% 0.96% 0% 1603 0.0133 14.01 8.32 0% 0 0% 0 0% 0 0% 0%
20221226 8.2 8.34 8.2 8.28 -0.72% 0.36% 0% 1393 0.0114 10.7 8.25 0% 0 0% 0 0% 0 0% 0%
20221223 8.42 8.42 8.22 8.34 -2.11% 0.6% 0% 3193 0.0264 21.4 8.29 0% 0 0% 0 0% 0 0% 0%
20221222 8.59 8.64 8.32 8.52 -0.93% 0.35% 0% 4476 0.038 26.56 8.49 0% 0 0% 0 0% 0 0% 0%
20221221 8.79 8.79 8.56 8.6 -2.16% -0.12% 0% 4165 0.0358 20.97 8.61 0% 0 0% 0 0% 0 0% 0%
20221220 8.88 8.88 8.68 8.79 -1.35% 0.69% 0% 5183 0.0452 20.68 8.73 0% 0 0% 0 0% 0 0% 0%
20221219 8.99 9.01 8.86 8.91 -6.21% 0% 0% 11781 0.1049 34.21 8.91 0% 0 0% 0 0% 0 0% 0%
20221216 9.28 9.5 8.84 9.5 -5% 5.2% 0% 48964 0.4423 86.8 9.03 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