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. 839371
    4. 返回上一页 刷新
股票代码（例：bj839371）       169条   (进入股票专站) 股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 3.35 3.41 3.35 3.39 1.5% 0.3% 0% 2494 0.0084 74.81 3.38 0% 0 0% 0 0% 0 0% 0%
20230927 3.33 3.36 3.33 3.34 -0.6% -0.3% 0% 1282 0.0042 37.56 3.35 0% 0 0% 0 0% 0 0% 0%
20230926 3.34 3.36 3.33 3.36 0% 0.6% 0% 1109 0.0037 29.49 3.34 0% 0 0% 0 0% 0 0% 0%
20230925 3.37 3.37 3.33 3.36 -0.59% 0.3% 0% 2217 0.0074 47.59 3.35 0% 0 0% 0 0% 0 0% 0%
20230922 3.34 3.4 3.34 3.38 0.9% 0.6% 0% 3063 0.0102 64.25 3.36 0% 0 0% 0 0% 0 0% 0%
20230921 3.37 3.37 3.32 3.35 -0.3% 0% 0% 3147 0.0105 63.05 3.35 0% 0 0% 0 0% 0 0% 0%
20230920 3.37 3.38 3.34 3.36 -0.3% 0% 0% 1747 0.0058 31.42 3.36 0% 0 0% 0 0% 0 0% 0%
20230919 3.4 3.4 3.37 3.37 -1.75% -0.3% 0% 4674 0.0157 76.65 3.38 0% 0 0% 0 0% 0 0% 0%
20230918 3.41 3.43 3.37 3.43 0.59% 0.59% 0% 4969 0.0169 61.21 3.41 0% 0 0% 0 0% 0 0% 0%
20230915 3.44 3.49 3.41 3.41 -0.58% -1.16% 0% 5865 0.0202 42.55 3.45 0% 0 0% 0 0% 0 0% 0%
20230914 3.41 3.44 3.4 3.43 0.29% 0.29% 0% 3007 0.0102 20.06 3.42 0% 0 0% 0 0% 0 0% 0%
20230913 3.44 3.44 3.4 3.42 -0.29% 0.29% 0% 5215 0.0178 34.43 3.41 0% 0 0% 0 0% 0 0% 0%
20230912 3.49 3.49 3.41 3.43 -1.72% -0.29% 0% 9745 0.0335 65.56 3.44 0% 0 0% 0 0% 0 0% 0%
20230911 3.49 3.52 3.47 3.49 -0.29% 0% 0% 3052 0.0106 21.82 3.49 0% 0 0% 0 0% 0 0% 0%
20230908 3.52 3.52 3.47 3.5 -0.28% 0.29% 0% 5166 0.018 35.42 3.49 0% 0 0% 0 0% 0 0% 0%
20230907 3.56 3.58 3.5 3.51 -2.23% -0.57% 0% 7971 0.0281 56.53 3.53 0% 0 0% 0 0% 0 0% 0%
20230906 3.61 3.63 3.55 3.59 -0.83% 0.56% 0% 6634 0.0237 49.3 3.57 0% 0 0% 0 0% 0 0% 0%
20230905 3.69 3.74 3.56 3.62 -2.69% -0.55% 0% 22955 0.0835 181.68 3.64 0% 0 0% 0 0% 0 0% 0%
20230904 3.62 3.75 3.58 3.72 4.79% 1.09% 0% 57477 0.2115 554.38 3.68 0% 0 0% 0 0% 0 0% 0%
20230901 3.5 3.6 3.49 3.55 1.14% -0.28% 0% 14223 0.0506 271.23 3.56 0% 0 0% 0 0% 0 0% 0%
20230831 3.49 3.52 3.49 3.51 0.86% 0% 0% 5302 0.0185 120.22 3.51 0% 0 0% 0 0% 0 0% 0%
20230830 3.46 3.5 3.46 3.48 0.29% -0.29% 0% 3362 0.0117 65.81 3.49 0% 0 0% 0 0% 0 0% 0%
20230829 3.44 3.49 3.43 3.47 0.58% 0% 0% 2261 0.0078 32.95 3.47 0% 0 0% 0 0% 0 0% 0%
20230828 3.53 3.57 3.45 3.45 0.29% -1.43% 0% 9152 0.032 144.89 3.5 0% 0 0% 0 0% 0 0% 0%
20230825 3.44 3.47 3.43 3.44 0% 0% 0% 2086 0.0071 45.94 3.44 0% 0 0% 0 0% 0 0% 0%
20230824 3.44 3.48 3.4 3.44 -0.86% 0% 0% 3640 0.0125 77.51 3.44 0% 0 0% 0 0% 0 0% 0%
20230823 3.45 3.47 3.45 3.47 0% 0.58% 0% 1420 0.0049 32.06 3.45 0% 0 0% 0 0% 0 0% 0%
20230822 3.44 3.49 3.42 3.47 0.58% 0.58% 0% 2411 0.0083 53.27 3.45 0% 0 0% 0 0% 0 0% 0%
20230821 3.48 3.49 3.43 3.45 -1.15% -0.29% 0% 5604 0.0193 126.35 3.46 0% 0 0% 0 0% 0 0% 0%
20230818 3.49 3.49 3.45 3.49 -0.29% 0.58% 0% 6176 0.0214 148 3.47 0% 0 0% 0 0% 0 0% 0%
20230817 3.53 3.56 3.47 3.5 0% -0.28% 0% 12187 0.0428 233.88 3.51 0% 0 0% 0 0% 0 0% 0%
20230816 3.49 3.52 3.47 3.5 -0.85% 0.29% 0% 2228 0.0077 37.6 3.49 0% 0 0% 0 0% 0 0% 0%
20230815 3.5 3.54 3.49 3.53 0% 0.57% 0% 322 0.0011 5.36 3.51 0% 0 0% 0 0% 0 0% 0%
20230814 3.51 3.56 3.5 3.53 0.28% -0.28% 0% 5978 0.0211 92.57 3.54 0% 0 0% 0 0% 0 0% 0%
20230811 3.56 3.56 3.52 3.52 -1.12% -0.56% 0% 3850 0.0136 55.89 3.54 0% 0 0% 0 0% 0 0% 0%
20230810 3.56 3.56 3.53 3.56 0% 0.56% 0% 1193 0.0042 15.02 3.54 0% 0 0% 0 0% 0 0% 0%
20230809 3.58 3.58 3.53 3.56 0.56% 0.56% 0% 2301 0.0081 27.88 3.54 0% 0 0% 0 0% 0 0% 0%
20230808 3.58 3.59 3.54 3.54 -1.12% -0.28% 0% 1620 0.0057 21.66 3.55 0% 0 0% 0 0% 0 0% 0%
20230807 3.57 3.6 3.55 3.58 -0.56% 0.56% 0% 3525 0.0125 45.75 3.56 0% 0 0% 0 0% 0 0% 0%
20230804 3.56 3.61 3.52 3.6 -0.28% 1.41% 0% 16439 0.0584 202.15 3.55 0% 0 0% 0 0% 0 0% 0%
20230803 3.5 3.67 3.5 3.61 2.85% 0.56% 0% 17353 0.0623 213.86 3.59 0% 0 0% 0 0% 0 0% 0%
20230802 3.49 3.52 3.48 3.51 0% 0% 0% 2543 0.0089 37.29 3.51 0% 0 0% 0 0% 0 0% 0%
20230801 3.51 3.51 3.49 3.51 -0.57% 0.29% 0% 6839 0.0239 100.59 3.5 0% 0 0% 0 0% 0 0% 0%
20230731 3.47 3.55 3.47 3.53 1.15% 0.28% 0% 10312 0.0363 158.4 3.52 0% 0 0% 0 0% 0 0% 0%
20230728 3.42 3.5 3.42 3.49 1.75% 0.58% 0% 3885 0.0134 66.55 3.47 0% 0 0% 0 0% 0 0% 0%
20230727 3.46 3.49 3.4 3.43 -1.44% -0.29% 0% 5762 0.0198 99.01 3.44 0% 0 0% 0 0% 0 0% 0%
20230726 3.5 3.5 3.47 3.48 -0.57% 0% 0% 3345 0.0116 57.86 3.48 0% 0 0% 0 0% 0 0% 0%
20230725 3.49 3.55 3.49 3.5 0% -0.28% 0% 4555 0.0159 77.5 3.51 0% 0 0% 0 0% 0 0% 0%
20230724 3.49 3.6 3.46 3.5 -1.96% -0.28% 0% 7808 0.0274 136.36 3.51 0% 0 0% 0 0% 0 0% 0%
20230721 3.47 3.69 3.47 3.57 3.78% -0.56% 0% 17216 0.0617 339.04 3.59 0% 0 0% 0 0% 0 0% 0%
20230720 3.47 3.49 3.44 3.44 -1.43% -0.86% 0% 3209 0.0111 84.76 3.47 0% 0 0% 0 0% 0 0% 0%
20230719 3.49 3.5 3.45 3.49 0% 0.58% 0% 2184 0.0075 59.1 3.47 0% 0 0% 0 0% 0 0% 0%
20230718 3.47 3.51 3.45 3.49 0% 0.58% 0% 4252 0.0147 109.25 3.47 0% 0 0% 0 0% 0 0% 0%
20230717 3.52 3.52 3.46 3.49 -0.57% 0% 0% 2496 0.0087 68.22 3.49 0% 0 0% 0 0% 0 0% 0%
20230714 3.53 3.53 3.46 3.51 -0.28% 0.57% 0% 3589 0.0125 95.77 3.49 0% 0 0% 0 0% 0 0% 0%
20230713 3.48 3.57 3.48 3.52 0.86% -0.56% 0% 5779 0.0204 153.67 3.54 0% 0 0% 0 0% 0 0% 0%
20230712 3.47 3.5 3.46 3.49 0.29% 0.29% 0% 4702 0.0163 83.29 3.48 0% 0 0% 0 0% 0 0% 0%
20230711 3.46 3.5 3.43 3.48 0.58% 0.29% 0% 3307 0.0114 94.08 3.47 0% 0 0% 0 0% 0 0% 0%
20230710 3.49 3.49 3.41 3.46 -0.29% 0.58% 0% 2076 0.0071 39.13 3.44 0% 0 0% 0 0% 0 0% 0%
20230707 3.48 3.49 3.43 3.47 0.29% 0.58% 0% 3033 0.0104 49.78 3.45 0% 0 0% 0 0% 0 0% 0%
20230706 3.49 3.52 3.46 3.46 -1.42% -0.29% 0% 2255 0.0078 47.46 3.47 0% 0 0% 0 0% 0 0% 0%
20230705 3.51 3.55 3.5 3.51 0.29% -0.28% 0% 3995 0.014 61.82 3.52 0% 0 0% 0 0% 0 0% 0%
20230704 3.53 3.53 3.47 3.5 0% 0% 0% 2354 0.0082 53.51 3.5 0% 0 0% 0 0% 0 0% 0%
20230703 3.5 3.52 3.45 3.5 0.29% 0.29% 0% 3330 0.0116 66.51 3.49 0% 0 0% 0 0% 0 0% 0%
20230630 3.45 3.49 3.42 3.49 1.45% 0.58% 0% 4257 0.0147 87.5 3.47 0% 0 0% 0 0% 0 0% 0%
20230629 3.46 3.46 3.38 3.44 1.18% 0.58% 0% 4898 0.0167 106.37 3.42 0% 0 0% 0 0% 0 0% 0%
20230628 3.45 3.45 3.37 3.4 0% 0.29% 0% 2068 0.007 48.53 3.39 0% 0 0% 0 0% 0 0% 0%
20230627 3.47 3.54 3.46 3.5 0.29% 0% 0% 2506 0.0087 59.32 3.5 0% 0 0% 0 0% 0 0% 0%
20230626 3.39 3.58 3.39 3.49 2.35% 0% 0% 9267 0.0323 228.29 3.49 0% 0 0% 0 0% 0 0% 0%
20230621 3.42 3.44 3.3 3.41 0% 1.19% 0% 9906 0.0333 293.75 3.37 0% 0 0% 0 0% 0 0% 0%
20230620 3.41 3.44 3.38 3.41 0.89% 0% 0% 1903 0.0064 74.49 3.41 0% 0 0% 0 0% 0 0% 0%
20230619 3.4 3.44 3.37 3.38 -0.88% -0.29% 0% 1801 0.0061 67.25 3.39 0% 0 0% 0 0% 0 0% 0%
20230616 3.31 3.49 3.31 3.41 2.4% -0.29% 0% 8603 0.0294 280.36 3.42 0% 0 0% 0 0% 0 0% 0%
20230615 3.31 3.34 3.31 3.33 0.3% 0.6% 0% 1294 0.0042 49.97 3.31 0% 0 0% 0 0% 0 0% 0%
20230614 3.3 3.34 3.29 3.32 0% 0.3% 0% 1262 0.0041 46.32 3.31 0% 0 0% 0 0% 0 0% 0%
20230613 3.32 3.33 3.3 3.32 0.61% 0% 0% 1420 0.0047 53.5 3.32 0% 0 0% 0 0% 0 0% 0%
20230612 3.28 3.31 3.26 3.3 0.3% 0.3% 0% 2711 0.0089 103.32 3.29 0% 0 0% 0 0% 0 0% 0%
20230609 3.31 3.32 3.25 3.29 0% 0.92% 0% 1204 0.0039 44.68 3.26 0% 0 0% 0 0% 0 0% 0%
20230608 3.28 3.3 3.26 3.29 -0.3% 0.3% 0% 1342 0.0044 44.84 3.28 0% 0 0% 0 0% 0 0% 0%
20230607 3.29 3.33 3.25 3.3 -0.3% 0.92% 0% 1753 0.0057 51.86 3.27 0% 0 0% 0 0% 0 0% 0%
20230606 3.33 3.33 3.29 3.31 -0.6% 0.3% 0% 3446 0.0113 96.3 3.3 0% 0 0% 0 0% 0 0% 0%
20230605 3.38 3.38 3.25 3.33 -1.77% 0.91% 0% 6163 0.0203 171.23 3.3 0% 0 0% 0 0% 0 0% 0%
20230602 3.35 3.4 3.31 3.39 1.5% 0.89% 0% 2565 0.0086 72.75 3.36 0% 0 0% 0 0% 0 0% 0%
20230601 3.31 3.35 3.3 3.34 0% 0.6% 0% 3011 0.0099 36.87 3.32 0% 0 0% 0 0% 0 0% 0%
20230531 3.36 3.36 3.31 3.34 -0.3% 0.3% 0% 942 0.0031 11.2 3.33 0% 0 0% 0 0% 0 0% 0%
20230530 3.31 3.35 3.31 3.35 0.6% 0.3% 0% 1133 0.0037 22.62 3.34 0% 0 0% 0 0% 0 0% 0%
20230529 3.4 3.41 3.33 3.33 -2.06% -0.89% 0% 3183 0.0107 61.8 3.36 0% 0 0% 0 0% 0 0% 0%
20230526 3.42 3.42 3.35 3.4 -0.87% 0.59% 0% 3982 0.0134 75.41 3.38 0% 0 0% 0 0% 0 0% 0%
20230525 3.49 3.49 3.4 3.43 -0.87% 0% 0% 4162 0.0142 73.75 3.43 0% 0 0% 0 0% 0 0% 0%
20230524 3.48 3.51 3.43 3.46 -0.29% -0.57% 0% 3607 0.0125 50 3.48 0% 0 0% 0 0% 0 0% 0%
20230523 3.47 3.5 3.44 3.47 -1.14% 0% 0% 2957 0.0102 24.79 3.47 0% 0 0% 0 0% 0 0% 0%
20230522 3.5 3.55 3.45 3.51 1.45% 0.29% 0% 5394 0.0188 36.09 3.5 0% 0 0% 0 0% 0 0% 0%
20230519 3.52 3.52 3.44 3.46 -1.7% -0.29% 0% 6127 0.0212 39.79 3.47 0% 0 0% 0 0% 0 0% 0%
20230518 3.56 3.56 3.47 3.52 -1.12% 0.28% 0% 5257 0.0184 34.34 3.51 0% 0 0% 0 0% 0 0% 0%
20230517 3.6 3.6 3.53 3.56 -0.28% 0.28% 0% 7092 0.0251 45.97 3.55 0% 0 0% 0 0% 0 0% 0%
20230516 3.59 3.62 3.56 3.57 -0.83% -0.28% 0% 3717 0.0132 24.65 3.58 0% 0 0% 0 0% 0 0% 0%
20230515 3.58 3.66 3.57 3.6 0% -0.55% 0% 4231 0.0152 27.98 3.62 0% 0 0% 0 0% 0 0% 0%
20230510 3.57 3.64 3.54 3.54 -2.48% -1.12% 0% 7942 0.0284 49.21 3.58 0% 0 0% 0 0% 0 0% 0%
20230509 3.73 3.73 3.61 3.63 -2.16% -0.82% 0% 19416 0.071 134.1 3.66 0% 0 0% 0 0% 0 0% 0%
20230508 3.51 3.77 3.43 3.71 6% 2.2% 0% 47529 0.1723 368.82 3.63 0% 0 0% 0 0% 0 0% 0%
20230505 3.23 3.56 3.2 3.5 9.38% 2.04% 0% 34385 0.1178 385.53 3.43 0% 0 0% 0 0% 0 0% 0%
20230504 3.2 3.24 3.15 3.2 0% 0.31% 0% 9065 0.0289 145.68 3.19 0% 0 0% 0 0% 0 0% 0%
20230428 3.09 3.2 3.09 3.2 2.89% 0.95% 0% 7027 0.0222 128.97 3.17 0% 0 0% 0 0% 0 0% 0%
20230427 3.09 3.15 3.06 3.11 -0.64% 0% 0% 5800 0.018 115.49 3.11 0% 0 0% 0 0% 0 0% 0%
20230426 3.09 3.13 3.05 3.13 0.97% 0.97% 0% 4758 0.0147 107.21 3.1 0% 0 0% 0 0% 0 0% 0%
20230425 3.15 3.15 3.06 3.1 -1.59% 0.32% 0% 6382 0.0197 146.13 3.09 0% 0 0% 0 0% 0 0% 0%
20230424 3.19 3.2 3.14 3.15 -1.25% -0.94% 0% 3070 0.0097 80.1 3.18 0% 0 0% 0 0% 0 0% 0%
20230421 3.23 3.26 3.16 3.19 -2.45% -0.62% 0% 5674 0.0181 148.19 3.21 0% 0 0% 0 0% 0 0% 0%
20230420 3.32 3.32 3.21 3.27 -1.51% 0.31% 0% 3249 0.0105 90.23 3.26 0% 0 0% 0 0% 0 0% 0%
20230419 3.29 3.33 3.28 3.32 1.22% 0% 0% 3838 0.0127 101.03 3.32 0% 0 0% 0 0% 0 0% 0%
20230418 3.33 3.33 3.28 3.28 -1.5% -0.61% 0% 3825 0.0126 100.79 3.3 0% 0 0% 0 0% 0 0% 0%
20230417 3.33 3.35 3.32 3.33 0% -0.3% 0% 1534 0.0051 39.55 3.34 0% 0 0% 0 0% 0 0% 0%
20230414 3.35 3.35 3.31 3.33 -0.3% 0.3% 0% 2274 0.0075 50.84 3.32 0% 0 0% 0 0% 0 0% 0%
20230413 3.36 3.36 3.3 3.34 -0.3% 0.3% 0% 3264 0.0108 65.3 3.33 0% 0 0% 0 0% 0 0% 0%
20230412 3.31 3.35 3.31 3.35 0.3% 0.3% 0% 3290 0.011 62.88 3.34 0% 0 0% 0 0% 0 0% 0%
20230411 3.33 3.37 3.32 3.34 -0.3% 0% 0% 1756 0.0058 33.35 3.34 0% 0 0% 0 0% 0 0% 0%
20230410 3.36 3.37 3.33 3.35 0.3% -0.3% 0% 3469 0.0116 62.18 3.36 0% 0 0% 0 0% 0 0% 0%
20230407 3.31 3.36 3.31 3.34 0.6% 0% 0% 4005 0.0133 60.66 3.34 0% 0 0% 0 0% 0 0% 0%
20230406 3.33 3.36 3.28 3.32 -1.19% 0% 0% 6236 0.0206 88.73 3.32 0% 0 0% 0 0% 0 0% 0%
20230404 3.4 3.4 3.34 3.36 -1.18% 0% 0% 3827 0.0128 52.27 3.36 0% 0 0% 0 0% 0 0% 0%
20230403 3.42 3.45 3.38 3.4 -1.16% -0.29% 0% 5449 0.0185 70.75 3.41 0% 0 0% 0 0% 0 0% 0%
20230331 3.38 3.49 3.36 3.44 1.47% 0.58% 0% 7029 0.024 93.14 3.42 0% 0 0% 0 0% 0 0% 0%
20230330 3.44 3.45 3.36 3.39 -1.74% -0.29% 0% 7640 0.026 106.45 3.4 0% 0 0% 0 0% 0 0% 0%
20230329 3.53 3.53 3.45 3.45 -2.27% -0.86% 0% 5876 0.0204 88.14 3.48 0% 0 0% 0 0% 0 0% 0%
20230328 3.53 3.55 3.53 3.53 -0.56% -0.28% 0% 3190 0.0112 45.1 3.54 0% 0 0% 0 0% 0 0% 0%
20230327 3.53 3.59 3.53 3.55 0% -0.28% 0% 5467 0.0194 66.38 3.56 0% 0 0% 0 0% 0 0% 0%
20230324 3.53 3.59 3.4 3.55 0.28% 0.85% 0% 12331 0.0433 145.89 3.52 0% 0 0% 0 0% 0 0% 0%
20230323 3.54 3.59 3.51 3.54 -0.84% 0.28% 0% 7170 0.0253 63.7 3.53 0% 0 0% 0 0% 0 0% 0%
20230322 3.6 3.62 3.52 3.57 -0.56% -0.56% 0% 8841 0.0317 110.06 3.59 0% 0 0% 0 0% 0 0% 0%
20230321 3.48 3.6 3.48 3.59 3.16% 1.7% 0% 7975 0.0281 95.41 3.53 0% 0 0% 0 0% 0 0% 0%
20230320 3.59 3.59 3.48 3.48 -1.97% -1.14% 0% 4021 0.0141 45.12 3.52 0% 0 0% 0 0% 0 0% 0%
20230317 3.55 3.58 3.53 3.55 0.57% 0% 0% 2786 0.0098 30.15 3.55 0% 0 0% 0 0% 0 0% 0%
20230316 3.58 3.58 3.52 3.53 -1.4% -0.56% 0% 3324 0.0117 34.27 3.55 0% 0 0% 0 0% 0 0% 0%
20230315 3.53 3.63 3.53 3.58 -0.28% 0% 0% 9142 0.0327 87.85 3.58 0% 0 0% 0 0% 0 0% 0%
20230314 3.72 3.72 3.52 3.59 -4.01% -0.28% 0% 14369 0.0517 137.97 3.6 0% 0 0% 0 0% 0 0% 0%
20230313 3.76 3.79 3.71 3.74 -1.06% 0% 0% 5913 0.0221 59.51 3.74 0% 0 0% 0 0% 0 0% 0%
20230310 3.74 3.8 3.71 3.78 0.8% 0.8% 0% 7953 0.0298 74.75 3.75 0% 0 0% 0 0% 0 0% 0%
20230309 3.77 3.78 3.74 3.75 -0.79% -0.27% 0% 7361 0.0276 64.76 3.76 0% 0 0% 0 0% 0 0% 0%
20230308 3.8 3.84 3.75 3.78 -1.31% 0% 0% 9672 0.0365 66.87 3.78 0% 0 0% 0 0% 0 0% 0%
20230307 3.92 3.93 3.8 3.83 -2.54% -0.78% 0% 10789 0.0416 65.94 3.86 0% 0 0% 0 0% 0 0% 0%
20230306 3.94 3.94 3.9 3.93 0.26% 0.51% 0% 4214 0.0164 19.97 3.91 0% 0 0% 0 0% 0 0% 0%
20230303 3.95 3.96 3.92 3.92 -0.76% -0.25% 0% 4818 0.0189 20.73 3.93 0% 0 0% 0 0% 0 0% 0%
20230302 3.88 3.96 3.88 3.95 1.28% 0.25% 0% 9498 0.0374 36.46 3.94 0% 0 0% 0 0% 0 0% 0%
20230301 3.87 3.9 3.86 3.9 0.26% 0.26% 0% 7403 0.0287 23.95 3.89 0% 0 0% 0 0% 0 0% 0%
20230228 3.93 3.94 3.84 3.89 -0.51% 0.26% 0% 11199 0.0434 31.94 3.88 0% 0 0% 0 0% 0 0% 0%
20230227 3.93 3.97 3.86 3.91 -1.01% -0.26% 0% 6801 0.0266 16.98 3.92 0% 0 0% 0 0% 0 0% 0%
20230224 4 4.03 3.94 3.95 0% -0.5% 0% 10949 0.0434 22.28 3.97 0% 0 0% 0 0% 0 0% 0%
20230223 4.03 4.05 3.94 3.95 -2.23% -1% 0% 26246 0.1047 48.15 3.99 0% 0 0% 0 0% 0 0% 0%
20230222 4.05 4.07 4.02 4.04 -0.49% -0.25% 0% 14685 0.0594 24.52 4.05 0% 0 0% 0 0% 0 0% 0%
20230221 4.09 4.1 4.03 4.06 -0.73% 0% 0% 16433 0.0666 21.3 4.06 0% 0 0% 0 0% 0 0% 0%
20230220 4.09 4.15 4.05 4.09 -0.73% 0.25% 0% 19102 0.078 51.07 4.08 0% 0 0% 0 0% 0 0% 0%
20230217 4.12 4.2 4.08 4.12 0.24% -0.48% 0% 22389 0.0926 53.28 4.14 0% 0 0% 0 0% 0 0% 0%
20230216 4.19 4.27 4.05 4.11 -2.84% -1.2% 0% 37721 0.157 78.09 4.16 0% 0 0% 0 0% 0 0% 0%
20230215 4.22 4.33 4.2 4.23 0.71% -0.47% 0% 29566 0.1257 53.79 4.25 0% 0 0% 0 0% 0 0% 0%
20230214 4.3 4.35 4.16 4.2 -3.45% -0.47% 0% 37429 0.1578 48.31 4.22 0% 0 0% 0 0% 0 0% 0%
20230213 4.09 4.48 4.02 4.35 6.36% 1.16% 0% 71526 0.3073 78.17 4.3 0% 0 0% 0 0% 0 0% 0%
20230210 4.06 4.12 4.04 4.09 0.74% 0.25% 0% 18881 0.077 19.56 4.08 0% 0 0% 0 0% 0 0% 0%
20230209 4.08 4.12 3.98 4.06 0.25% 0.25% 0% 25781 0.1043 24.7 4.05 0% 0 0% 0 0% 0 0% 0%
20230208 4.29 4.29 4.05 4.05 -5.81% -1.7% 0% 54872 0.2258 46.56 4.12 0% 0 0% 0 0% 0 0% 0%
20230207 4.22 4.32 4.19 4.3 2.38% 1.42% 0% 42829 0.1815 29.21 4.24 0% 0 0% 0 0% 0 0% 0%
20230206 4.51 4.51 4.19 4.2 -8.1% -2.33% 0% 67037 0.2881 42.97 4.3 0% 0 0% 0 0% 0 0% 0%
20230203 4.47 4.76 4.31 4.57 1.11% 1.33% 0% 80159 0.3615 50.31 4.51 0% 0 0% 0 0% 0 0% 0%
20230202 4.99 4.99 4.33 4.52 -12.4% -0.66% 0% 105862 0.4811 62.56 4.55 0% 0 0% 0 0% 0 0% 0%
20230201 5 5.94 4.7 5.16 5.95% -2.64% 0% 197850 1.0486 128.43 5.3 0% 0 0% 0 0% 0 0% 0%
20230131 3.74 4.87 3.73 4.87 29.87% 12.73% 0% 188189 0.8123 105.62 4.32 0% 0 0% 0 0% 0 0% 0%
20230130 3.73 3.82 3.72 3.75 -0.79% -0.53% 0% 83480 0.3146 41.57 3.77 0% 0 0% 0 0% 0 0% 0%
20230120 3.8 3.87 3.7 3.78 2.16% -0.26% 0% 95968 0.3634 40.05 3.79 0% 0 0% 0 0% 0 0% 0%
20230119 4 4.05 3.68 3.7 -12.74% -4.15% 0% 189191 0.7303 57.03 3.86 0% 0 0% 0 0% 0 0% 0%
20230118 3.79 4.83 3.69 4.24 69.6% 3.67% 0% 389092 1.5903 96.78 4.09 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