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. 839725
    4. 返回上一页 刷新
股票代码（例：bj839725）       235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 13.05 13.06 12.84 12.9 -1.23% -0.31% 0% 2862 0.037 50.8 12.94 0% 0 0% 0 0% 0 0% 0%
20230927 13.02 13.09 12.97 13.06 -0.31% 0.23% 0% 2011 0.0262 32.48 13.03 0% 0 0% 0 0% 0 0% 0%
20230926 13.14 13.14 13 13.1 0.54% 0.38% 0% 1260 0.0164 20.13 13.05 0% 0 0% 0 0% 0 0% 0%
20230925 13.31 13.31 12.76 13.03 -3.05% 0.85% 0% 2821 0.0364 43.25 12.92 0% 0 0% 0 0% 0 0% 0%
20230922 13.39 13.68 13.23 13.44 0.3% 0.3% 0% 4497 0.0602 72.53 13.4 0% 0 0% 0 0% 0 0% 0%
20230921 13.83 13.96 13.31 13.4 -4.01% -2.19% 0% 3910 0.0535 67.79 13.7 0% 0 0% 0 0% 0 0% 0%
20230920 14.5 14.55 13.87 13.96 -3.99% -1.06% 0% 5387 0.0759 96.42 14.11 0% 0 0% 0 0% 0 0% 0%
20230919 15.16 15.16 14.54 14.54 -4.22% -1.76% 0% 5938 0.0878 110.95 14.8 0% 0 0% 0 0% 0 0% 0%
20230918 15 15.44 14.8 15.18 2.5% 0% 0% 8121 0.1232 162.82 15.18 0% 0 0% 0 0% 0 0% 0%
20230915 14.15 15.2 14.15 14.81 4.96% 0.27% 0% 13204 0.195 238.65 14.77 0% 0 0% 0 0% 0 0% 0%
20230914 13.47 14.5 13.47 14.11 4.52% 1% 0% 8120 0.1133 168.38 13.97 0% 0 0% 0 0% 0 0% 0%
20230913 13.57 13.74 13.31 13.5 0.45% -0.07% 0% 2277 0.0307 51.51 13.51 0% 0 0% 0 0% 0 0% 0%
20230912 13.59 13.59 13.41 13.44 -0.15% -0.44% 0% 3077 0.0415 70.05 13.5 0% 0 0% 0 0% 0 0% 0%
20230911 13.57 13.78 13.38 13.46 -1.54% 0% 0% 1693 0.0227 39.27 13.46 0% 0 0% 0 0% 0 0% 0%
20230908 13.68 13.89 13.53 13.67 -0.94% -0.29% 0% 1276 0.0174 29.49 13.71 0% 0 0% 0 0% 0 0% 0%
20230907 13.82 14.38 13.64 13.8 -0.58% -2.06% 0% 3476 0.0489 80.85 14.09 0% 0 0% 0 0% 0 0% 0%
20230906 13.36 14.16 13.36 13.88 3.66% 0.29% 0% 5637 0.078 134.43 13.84 0% 0 0% 0 0% 0 0% 0%
20230905 13.85 13.93 13.36 13.39 -4.36% -0.74% 0% 3377 0.0455 83.28 13.49 0% 0 0% 0 0% 0 0% 0%
20230904 13.6 14.45 13.6 14 5.58% -1.2% 0% 11517 0.1632 309.73 14.17 0% 0 0% 0 0% 0 0% 0%
20230901 12.93 13.36 12.84 13.26 3.27% 0.38% 0% 3039 0.0401 91.71 13.21 0% 0 0% 0 0% 0 0% 0%
20230831 12.45 12.95 12.36 12.84 3.13% 0.55% 0% 2533 0.0323 81.99 12.77 0% 0 0% 0 0% 0 0% 0%
20230830 12.06 12.46 12.03 12.45 2.22% 0.65% 0% 2217 0.0274 73.22 12.37 0% 0 0% 0 0% 0 0% 0%
20230829 11.96 12.38 11.96 12.18 2.7% 0% 0% 1788 0.0217 7.95 12.18 0% 0 0% 0 0% 0 0% 0%
20230828 12.25 12.75 11.77 11.86 1.63% -0.92% 0% 2452 0.0293 11.82 11.97 0% 0 0% 0 0% 0 0% 0%
20230825 11.71 11.82 11.64 11.67 -0.34% -0.77% 0% 2228 0.0261 84.46 11.76 0% 0 0% 0 0% 0 0% 0%
20230824 12.02 12.13 11.69 11.71 -2.58% -1.01% 0% 1848 0.0218 74.71 11.83 0% 0 0% 0 0% 0 0% 0%
20230823 12.52 12.52 11.94 12.02 -3.61% -0.33% 0% 3325 0.04 139.22 12.06 0% 0 0% 0 0% 0 0% 0%
20230822 13 13 12.35 12.47 -4% -0.8% 0% 2039 0.0256 99.11 12.57 0% 0 0% 0 0% 0 0% 0%
20230821 14.02 14.02 12.97 12.99 -7.35% -2.4% 0% 6039 0.0803 311.76 13.31 0% 0 0% 0 0% 0 0% 0%
20230818 14.04 14.24 14.01 14.02 -0.92% -0.43% 0% 383 0.0053 29.47 14.08 0% 0 0% 0 0% 0 0% 0%
20230817 14.18 14.18 14.01 14.15 0.57% 0.28% 0% 478 0.0067 36.81 14.11 0% 0 0% 0 0% 0 0% 0%
20230816 14.11 14.25 14 14.07 -0.92% 0.14% 0% 893 0.0125 72.1 14.05 0% 0 0% 0 0% 0 0% 0%
20230815 14.2 14.3 14.11 14.2 0.28% 0.28% 0% 242 0.0034 19.52 14.16 0% 0 0% 0 0% 0 0% 0%
20230814 14.18 14.33 14.12 14.16 -0.21% 0.07% 0% 583 0.0082 45.52 14.15 0% 0 0% 0 0% 0 0% 0%
20230811 14.22 14.28 14.13 14.19 -1.11% 0.14% 0% 1089 0.0154 82.16 14.17 0% 0 0% 0 0% 0 0% 0%
20230810 14.08 14.79 14.08 14.35 0.99% -0.35% 0% 1492 0.0214 30.29 14.4 0% 0 0% 0 0% 0 0% 0%
20230809 14.2 14.3 14.16 14.21 -0.77% 0.07% 0% 1010 0.0143 18.53 14.2 0% 0 0% 0 0% 0 0% 0%
20230808 14.48 14.48 14.22 14.32 -1.1% -0.14% 0% 2019 0.0289 141.77 14.34 0% 0 0% 0 0% 0 0% 0%
20230807 14.54 14.68 14.4 14.48 -1.16% -0.07% 0% 1028 0.0148 73.1 14.49 0% 0 0% 0 0% 0 0% 0%
20230804 14.79 14.79 14.65 14.65 -0.34% -0.34% 0% 538 0.0079 40.42 14.7 0% 0 0% 0 0% 0 0% 0%
20230803 14.74 14.81 14.66 14.7 -0.54% -0.2% 0% 395 0.0058 27.36 14.73 0% 0 0% 0 0% 0 0% 0%
20230802 14.9 14.97 14.76 14.78 -0.67% -0.07% 0% 596 0.0088 39 14.79 0% 0 0% 0 0% 0 0% 0%
20230801 14.95 14.95 14.83 14.88 0% 0.07% 0% 287 0.0042 18.31 14.87 0% 0 0% 0 0% 0 0% 0%
20230731 14.76 14.99 14.76 14.88 1.36% -0.13% 0% 801 0.0119 48.98 14.9 0% 0 0% 0 0% 0 0% 0%
20230728 14.5 14.78 14.21 14.68 0.27% 0.55% 0% 863 0.0126 51.84 14.6 0% 0 0% 0 0% 0 0% 0%
20230727 14.97 14.97 14.5 14.64 -2.2% -0.88% 0% 2784 0.0411 142.39 14.77 0% 0 0% 0 0% 0 0% 0%
20230726 15.24 15.24 14.96 14.97 -1.06% -0.73% 0% 801 0.012 44.46 15.08 0% 0 0% 0 0% 0 0% 0%
20230725 15.17 15.19 14.93 15.13 0.67% 0.67% 0% 1769 0.0265 94.23 15.03 0% 0 0% 0 0% 0 0% 0%
20230724 14.95 15.2 14.95 15.03 0.54% -0.4% 0% 453 0.0068 23.75 15.09 0% 0 0% 0 0% 0 0% 0%
20230721 14.98 15.1 14.9 14.95 -0.2% -0.13% 0% 1115 0.0166 52.03 14.97 0% 0 0% 0 0% 0 0% 0%
20230720 15.17 15.17 14.97 14.98 -0.73% -0.53% 0% 1011 0.0152 46.22 15.06 0% 0 0% 0 0% 0 0% 0%
20230719 15.29 15.29 15 15.09 -0.46% 0.27% 0% 748 0.0112 30.59 15.05 0% 0 0% 0 0% 0 0% 0%
20230718 15.33 15.33 15.1 15.16 -0.26% 0% 0% 628 0.0095 22.9 15.16 0% 0 0% 0 0% 0 0% 0%
20230717 15.28 15.39 15.15 15.2 -1.3% 0% 0% 692 0.0105 22.51 15.2 0% 0 0% 0 0% 0 0% 0%
20230714 14.98 15.83 14.98 15.4 2.8% 0.06% 0% 2768 0.0425 87.8 15.39 0% 0 0% 0 0% 0 0% 0%
20230713 14.99 14.99 14.89 14.98 0.33% 0.13% 0% 1160 0.0173 38.62 14.96 0% 0 0% 0 0% 0 0% 0%
20230712 14.86 15 14.8 14.93 -0.13% 0.27% 0% 1134 0.0168 11.2 14.89 0% 0 0% 0 0% 0 0% 0%
20230711 14.89 15 14.85 14.95 0% 0.27% 0% 1640 0.0244 52.82 14.91 0% 0 0% 0 0% 0 0% 0%
20230710 15.02 15.24 14.94 14.95 -1.25% -0.2% 0% 1490 0.0223 16.25 14.98 0% 0 0% 0 0% 0 0% 0%
20230707 15.2 15.29 14.96 15.14 -0.07% 0.2% 0% 1549 0.0234 18.56 15.11 0% 0 0% 0 0% 0 0% 0%
20230706 15.37 15.37 15.15 15.15 -1.43% -0.66% 0% 1847 0.0281 63.48 15.25 0% 0 0% 0 0% 0 0% 0%
20230705 15.5 15.5 15.33 15.37 -1.35% -0.07% 0% 1642 0.0252 21.28 15.38 0% 0 0% 0 0% 0 0% 0%
20230704 16.06 16.06 15.35 15.58 -2.2% 0.13% 0% 4073 0.0633 175.9 15.56 0% 0 0% 0 0% 0 0% 0%
20230703 16 16.17 15.89 15.93 -0.62% -0.25% 0% 717 0.0114 36.49 15.97 0% 0 0% 0 0% 0 0% 0%
20230630 15.87 16.08 15.85 16.03 0.25% 0.31% 0% 894 0.0142 46.94 15.98 0% 0 0% 0 0% 0 0% 0%
20230629 15.63 16.04 15.63 15.99 3.03% 0.44% 0% 1235 0.0196 60.31 15.92 0% 0 0% 0 0% 0 0% 0%
20230628 15.58 15.58 15.25 15.52 -0.13% 0.98% 0% 689 0.0105 33.98 15.37 0% 0 0% 0 0% 0 0% 0%
20230627 15.65 15.85 15.53 15.64 -1.01% 0% 0% 1125 0.0175 53.32 15.64 0% 0 0% 0 0% 0 0% 0%
20230626 16.29 16.29 15.5 15.8 -2.41% 0.7% 0% 880 0.0138 36.33 15.69 0% 0 0% 0 0% 0 0% 0%
20230621 16.15 16.2 15.83 16.19 1.06% 0.62% 0% 2056 0.033 81.72 16.09 0% 0 0% 0 0% 0 0% 0%
20230620 15.98 16.11 15.79 16.02 0.5% 0.12% 0% 634 0.0101 25.56 16 0% 0 0% 0 0% 0 0% 0%
20230619 15.6 16.2 15.6 15.94 1.14% 0.25% 0% 1007 0.016 37.65 15.9 0% 0 0% 0 0% 0 0% 0%
20230616 16.31 16.31 15.6 15.76 -1.68% -1.81% 0% 1182 0.0189 41.97 16.05 0% 0 0% 0 0% 0 0% 0%
20230615 16.06 16.27 15.8 16.03 1.01% -0.37% 0% 1078 0.0173 34.9 16.09 0% 0 0% 0 0% 0 0% 0%
20230614 15.5 16.14 15.5 15.87 2.39% -0.38% 0% 1775 0.0282 53.57 15.93 0% 0 0% 0 0% 0 0% 0%
20230613 15.27 15.6 15.27 15.5 0.13% 0.26% 0% 691 0.0106 18 15.46 0% 0 0% 0 0% 0 0% 0%
20230612 15.74 15.74 15.26 15.48 -2.64% 0.91% 0% 1581 0.0242 35.61 15.34 0% 0 0% 0 0% 0 0% 0%
20230609 16.65 16.65 15.7 15.9 -2.81% -0.06% 0% 3506 0.0557 63.61 15.91 0% 0 0% 0 0% 0 0% 0%
20230608 16.8 16.8 16.3 16.36 -2.15% -0.85% 0% 1315 0.0216 17.18 16.5 0% 0 0% 0 0% 0 0% 0%
20230607 16.75 16.78 16.61 16.72 0.78% 0.3% 0% 1129 0.0188 13.5 16.67 0% 0 0% 0 0% 0 0% 0%
20230606 16.95 16.96 16.59 16.59 -1.43% -0.78% 0% 1469 0.0245 15.78 16.72 0% 0 0% 0 0% 0 0% 0%
20230605 17.07 17.08 16.63 16.83 -0.47% 0.66% 0% 1051 0.0175 10.27 16.72 0% 0 0% 0 0% 0 0% 0%
20230602 16.63 17.04 16.6 16.91 1.93% 0.42% 0% 1677 0.0282 14.8 16.84 0% 0 0% 0 0% 0 0% 0%
20230601 16.68 16.68 16.35 16.59 0% 0.48% 0% 1198 0.0197 10.89 16.51 0% 0 0% 0 0% 0 0% 0%
20230531 16.68 16.68 16.39 16.59 -0.48% 0.79% 0% 2254 0.037 18.57 16.46 0% 0 0% 0 0% 0 0% 0%
20230530 16.75 16.89 16.5 16.67 -0.42% 0.48% 0% 1856 0.0307 9.63 16.59 0% 0 0% 0 0% 0 0% 0%
20230529 17.13 17.13 16.68 16.74 -2.28% -0.53% 0% 3060 0.0515 12.89 16.83 0% 0 0% 0 0% 0 0% 0%
20230526 17.13 17.26 17.05 17.13 -0.98% -0.12% 0% 1935 0.0331 6.24 17.15 0% 0 0% 0 0% 0 0% 0%
20230525 17.4 17.57 17.05 17.3 -1.37% 0.06% 0% 4516 0.078 72.22 17.29 0% 0 0% 0 0% 0 0% 0%
20230524 17.43 17.59 17.28 17.54 1.74% 0.34% 0% 3993 0.0697 64.72 17.48 0% 0 0% 0 0% 0 0% 0%
20230523 17.45 17.53 17.2 17.24 0% -0.17% 0% 2498 0.0431 37.35 17.27 0% 0 0% 0 0% 0 0% 0%
20230522 17.22 17.48 17.05 17.24 0.23% -0.35% 0% 3424 0.0592 47.91 17.3 0% 0 0% 0 0% 0 0% 0%
20230519 17.64 17.64 17.1 17.2 -2.99% -0.12% 0% 4904 0.0844 71.06 17.22 0% 0 0% 0 0% 0 0% 0%
20230518 17.42 17.76 17.1 17.73 -0.73% 2.25% 0% 8118 0.1407 129.96 17.34 0% 0 0% 0 0% 0 0% 0%
20230517 17.2 18.4 17.18 17.86 6.5% 0.17% 0% 10849 0.1934 202.81 17.83 0% 0 0% 0 0% 0 0% 0%
20230516 16.82 17.24 16.65 16.77 -1.35% -0.18% 0% 2562 0.043 52.45 16.8 0% 0 0% 0 0% 0 0% 0%
20230515 16.55 17.37 16.5 17 4.55% -0.06% 0% 5797 0.0985 119.71 17.01 0% 0 0% 0 0% 0 0% 0%
20230510 16.4 16.4 15.71 15.97 -2.56% -0.19% 0% 3963 0.0633 22 16 0% 0 0% 0 0% 0 0% 0%
20230509 16.59 16.75 16.39 16.39 -1.09% -0.67% 0% 3751 0.0618 85.17 16.5 0% 0 0% 0 0% 0 0% 0%
20230508 15.62 16.77 15.62 16.57 3.43% 0.79% 0% 7530 0.1237 184.62 16.44 0% 0 0% 0 0% 0 0% 0%
20230505 14.97 16.7 14.61 16.02 7.01% 1.33% 0% 6300 0.0995 175.95 15.81 0% 0 0% 0 0% 0 0% 0%
20230504 15.49 15.49 14.89 14.97 -3.42% -0.86% 0% 2304 0.0347 69.36 15.1 0% 0 0% 0 0% 0 0% 0%
20230428 15.19 15.5 15.19 15.5 1.17% 1.11% 0% 961 0.0147 29.5 15.33 0% 0 0% 0 0% 0 0% 0%
20230427 15.25 15.77 15.16 15.32 -1.48% -1.23% 0% 2011 0.0311 62.56 15.51 0% 0 0% 0 0% 0 0% 0%
20230426 14.88 15.98 14.5 15.55 5.85% 1.77% 0% 4198 0.0641 130.77 15.28 0% 0 0% 0 0% 0 0% 0%
20230425 15.16 15.18 14.52 14.69 -3.1% -0.54% 0% 3094 0.0457 103.08 14.77 0% 0 0% 0 0% 0 0% 0%
20230424 15.32 15.51 15.02 15.16 -2% -0.72% 0% 2396 0.0365 86.72 15.27 0% 0 0% 0 0% 0 0% 0%
20230421 15.98 15.98 15.41 15.47 -2.03% -0.13% 0% 2156 0.0333 79.89 15.49 0% 0 0% 0 0% 0 0% 0%
20230420 15.9 15.9 15.65 15.79 0% 0.06% 0% 1676 0.0264 63.88 15.78 0% 0 0% 0 0% 0 0% 0%
20230419 15.54 16.15 15.3 15.79 1.87% 0.51% 0% 3432 0.0539 123.69 15.71 0% 0 0% 0 0% 0 0% 0%
20230418 15.82 15.82 15.38 15.5 -2.39% -0.06% 0% 4790 0.0742 174.84 15.51 0% 0 0% 0 0% 0 0% 0%
20230417 16.03 16.04 15.86 15.88 -1% -0.06% 0% 2297 0.0365 94.86 15.89 0% 0 0% 0 0% 0 0% 0%
20230414 16 16.26 15.9 16.04 0.25% 0.12% 0% 1583 0.0253 67.85 16.02 0% 0 0% 0 0% 0 0% 0%
20230413 16.08 16.25 16 16 -0.87% -0.19% 0% 1650 0.0264 69.6 16.03 0% 0 0% 0 0% 0 0% 0%
20230412 16.28 16.35 16.09 16.14 -0.31% -0.06% 0% 1453 0.0234 60.57 16.15 0% 0 0% 0 0% 0 0% 0%
20230411 16.38 16.44 16.16 16.19 -0.92% -0.37% 0% 1676 0.0272 68.62 16.25 0% 0 0% 0 0% 0 0% 0%
20230410 16.36 16.48 16.24 16.34 -0.67% 0.31% 0% 2478 0.0403 87.56 16.29 0% 0 0% 0 0% 0 0% 0%
20230407 16.25 16.45 16.16 16.45 0.86% 0.61% 0% 1794 0.0293 60.12 16.35 0% 0 0% 0 0% 0 0% 0%
20230406 16.12 16.36 16.12 16.31 1.18% 0.12% 0% 2748 0.0447 91.93 16.29 0% 0 0% 0 0% 0 0% 0%
20230404 16.14 16.29 16 16.12 -0.98% 0.25% 0% 2662 0.0428 89.38 16.08 0% 0 0% 0 0% 0 0% 0%
20230403 16.06 16.39 16 16.28 0.93% 0.49% 0% 1657 0.0268 56.22 16.2 0% 0 0% 0 0% 0 0% 0%
20230331 16.22 16.23 16.08 16.13 -0.12% 0.06% 0% 1233 0.0198 39.89 16.12 0% 0 0% 0 0% 0 0% 0%
20230330 16.37 16.37 16.03 16.15 -0.74% 0.06% 0% 1513 0.0244 48.3 16.14 0% 0 0% 0 0% 0 0% 0%
20230329 16.46 16.58 16.15 16.27 -0.91% -0.49% 0% 1122 0.0183 36.2 16.35 0% 0 0% 0 0% 0 0% 0%
20230328 16.68 16.74 16.31 16.42 -1.68% 0.06% 0% 1526 0.025 47.76 16.41 0% 0 0% 0 0% 0 0% 0%
20230327 16.28 17.18 16.18 16.7 2.58% -0.06% 0% 3636 0.0607 114.72 16.71 0% 0 0% 0 0% 0 0% 0%
20230324 16.06 16.42 16.04 16.28 0.56% 0.12% 0% 1836 0.0298 61.39 16.26 0% 0 0% 0 0% 0 0% 0%
20230323 16.34 16.34 16.12 16.19 -1.1% 0.12% 0% 1921 0.031 20.98 16.17 0% 0 0% 0 0% 0 0% 0%
20230322 16.1 16.59 16.01 16.37 1.68% -0.24% 0% 2652 0.0435 96.1 16.41 0% 0 0% 0 0% 0 0% 0%
20230321 16.42 16.42 15.99 16.1 -0.25% 0.12% 0% 3138 0.0504 110.7 16.08 0% 0 0% 0 0% 0 0% 0%
20230320 16.54 16.54 16.06 16.14 -2.42% -0.62% 0% 3352 0.0544 121.42 16.24 0% 0 0% 0 0% 0 0% 0%
20230317 16.88 16.88 16.5 16.54 -0.48% -0.36% 0% 2002 0.0332 74.95 16.6 0% 0 0% 0 0% 0 0% 0%
20230316 16.95 16.95 16.52 16.62 -2.24% -0.6% 0% 2098 0.035 75.14 16.72 0% 0 0% 0 0% 0 0% 0%
20230315 17.4 17.4 16.86 17 -1.51% -0.53% 0% 3170 0.0541 115.21 17.09 0% 0 0% 0 0% 0 0% 0%
20230314 17.44 17.5 17.06 17.26 -1.76% 0.23% 0% 2381 0.0409 88.54 17.22 0% 0 0% 0 0% 0 0% 0%
20230313 17.78 17.98 17.33 17.57 -1.51% 0.11% 0% 2776 0.0487 104.26 17.55 0% 0 0% 0 0% 0 0% 0%
20230310 17.84 18.05 17.71 17.84 -1% -0.17% 0% 1865 0.0333 61.05 17.87 0% 0 0% 0 0% 0 0% 0%
20230309 17.85 18.15 17.77 18.02 1.01% 0.06% 0% 2064 0.0371 65.91 18.01 0% 0 0% 0 0% 0 0% 0%
20230308 17.53 18.07 17.42 17.84 1.71% 0.22% 0% 2701 0.048 83.8 17.8 0% 0 0% 0 0% 0 0% 0%
20230307 17.89 17.89 17.54 17.54 -1.74% -0.9% 0% 2460 0.0435 71.52 17.7 0% 0 0% 0 0% 0 0% 0%
20230306 18.1 18.1 17.72 17.85 -1.38% 0.28% 0% 2792 0.0497 74.39 17.8 0% 0 0% 0 0% 0 0% 0%
20230303 18.38 18.38 17.33 18.1 -0.93% 0.17% 0% 3143 0.0567 83.9 18.07 0% 0 0% 0 0% 0 0% 0%
20230302 18.41 18.43 18.14 18.27 -0.71% -0.22% 0% 1850 0.0338 49.74 18.31 0% 0 0% 0 0% 0 0% 0%
20230301 18.35 18.42 18.02 18.4 0.55% 0.88% 0% 2277 0.0415 55.19 18.24 0% 0 0% 0 0% 0 0% 0%
20230228 18.53 18.53 18.1 18.3 -0.54% 0.11% 0% 2003 0.0366 44.92 18.28 0% 0 0% 0 0% 0 0% 0%
20230227 17.87 18.7 17.86 18.4 2.91% -0.16% 0% 6810 0.1255 137.31 18.43 0% 0 0% 0 0% 0 0% 0%
20230224 17.78 17.95 17.59 17.88 0.73% 0.96% 0% 2637 0.0466 52.31 17.71 0% 0 0% 0 0% 0 0% 0%
20230223 17.78 17.99 17.65 17.75 -0.73% -0.11% 0% 2540 0.0451 50.54 17.77 0% 0 0% 0 0% 0 0% 0%
20230222 17.98 18 17.7 17.88 -1.05% 0.39% 0% 4673 0.0832 81.34 17.81 0% 0 0% 0 0% 0 0% 0%
20230221 18.38 18.38 17.84 18.07 -1.47% -0.17% 0% 5521 0.0999 94.4 18.1 0% 0 0% 0 0% 0 0% 0%
20230220 18.25 18.54 18.25 18.34 0.49% 0% 0% 3003 0.055 49.68 18.34 0% 0 0% 0 0% 0 0% 0%
20230217 18.7 18.9 18.2 18.25 -1.67% -1.08% 0% 3030 0.0559 45.1 18.45 0% 0 0% 0 0% 0 0% 0%
20230216 18.94 19.11 18.47 18.56 -2.06% -1.49% 0% 5385 0.1014 77.96 18.84 0% 0 0% 0 0% 0 0% 0%
20230215 19.01 19.18 18.94 18.95 -0.68% -0.42% 0% 5577 0.1061 77.71 19.03 0% 0 0% 0 0% 0 0% 0%
20230214 19.27 19.48 18.88 19.08 -1.09% 0% 0% 7439 0.1419 93.02 19.08 0% 0 0% 0 0% 0 0% 0%
20230213 19.13 19.49 19.13 19.29 0.84% -0.16% 0% 4865 0.0939 50.43 19.32 0% 0 0% 0 0% 0 0% 0%
20230210 19.45 19.45 19.08 19.13 -0.57% -0.21% 0% 2480 0.0475 24.55 19.17 0% 0 0% 0 0% 0 0% 0%
20230209 18.8 19.5 18.8 19.24 2.34% -0.21% 0% 8938 0.1722 89.45 19.28 0% 0 0% 0 0% 0 0% 0%
20230208 19.18 19.35 18.8 18.8 -2.84% -1.05% 0% 5755 0.1093 61.08 19 0% 0 0% 0 0% 0 0% 0%
20230207 18.78 19.5 18.78 19.35 2.93% 0.16% 0% 8466 0.1635 94.55 19.32 0% 0 0% 0 0% 0 0% 0%
20230206 19.3 19.33 18.8 18.8 -3.89% -0.95% 0% 9559 0.1814 111.46 18.98 0% 0 0% 0 0% 0 0% 0%
20230203 19.9 19.9 19.48 19.56 -1.91% -0.25% 0% 5265 0.1032 65.7 19.61 0% 0 0% 0 0% 0 0% 0%
20230202 20.6 20.99 19.82 19.94 -2.49% -0.8% 0% 8159 0.1639 108.85 20.1 0% 0 0% 0 0% 0 0% 0%
20230201 20.54 21.34 20.18 20.45 -1.97% -1.11% 0% 11812 0.2443 173.66 20.68 0% 0 0% 0 0% 0 0% 0%
20230131 18.88 21.68 18.8 20.86 9.79% 3.32% 0% 22772 0.4597 348.99 20.19 0% 0 0% 0 0% 0 0% 0%
20230130 19.3 19.48 18.76 19 3.2% -0.37% 0% 8938 0.1704 195.61 19.07 0% 0 0% 0 0% 0 0% 0%
20230120 18.29 18.42 18.15 18.41 1.6% 0.49% 0% 1998 0.0366 48.85 18.32 0% 0 0% 0 0% 0 0% 0%
20230119 18.28 18.28 18.07 18.12 -0.33% -0.11% 0% 1713 0.031 25.13 18.14 0% 0 0% 0 0% 0 0% 0%
20230118 18.59 18.59 18.01 18.18 0.22% -0.33% 0% 2032 0.037 41.45 18.24 0% 0 0% 0 0% 0 0% 0%
20230117 18 18.24 17.82 18.14 0.95% 0.33% 0% 3292 0.0595 81.38 18.08 0% 0 0% 0 0% 0 0% 0%
20230116 18.26 18.26 17.87 17.97 -1.05% -0.11% 0% 6951 0.125 174.6 17.99 0% 0 0% 0 0% 0 0% 0%
20230113 18.35 18.35 17.91 18.16 0.44% 0.5% 0% 2711 0.0489 79.14 18.07 0% 0 0% 0 0% 0 0% 0%
20230112 18.43 18.61 17.96 18.08 -2.27% -0.6% 0% 3739 0.068 111.16 18.19 0% 0 0% 0 0% 0 0% 0%
20230111 18.18 19.5 17.88 18.5 3.53% -0.8% 0% 9322 0.1738 297.24 18.65 0% 0 0% 0 0% 0 0% 0%
20230110 17.72 18.17 17.72 17.87 -0.45% -0.39% 0% 1593 0.0285 58.69 17.94 0% 0 0% 0 0% 0 0% 0%
20230109 18 18.28 17.86 17.95 0% -0.22% 0% 1971 0.0354 68.21 17.99 0% 0 0% 0 0% 0 0% 0%
20230106 17.49 18.45 17.4 17.95 2.28% -0.17% 0% 4084 0.0734 135.03 17.98 0% 0 0% 0 0% 0 0% 0%
20230105 16.57 17.69 16.57 17.55 0% 1.15% 0% 3777 0.0655 118.65 17.35 0% 0 0% 0 0% 0 0% 0%
20230104 17.69 17.78 17.43 17.55 -0.85% 0.06% 0% 1880 0.0329 52.22 17.54 0% 0 0% 0 0% 0 0% 0%
20230103 17.12 18.19 17.1 17.7 1.49% 0.97% 0% 2425 0.0425 63.94 17.53 0% 0 0% 0 0% 0 0% 0%
20221230 17.3 17.58 17.11 17.44 0.81% 0.35% 0% 1613 0.028 25.74 17.38 0% 0 0% 0 0% 0 0% 0%
20221229 17.21 17.52 17.06 17.3 -1.42% 0.12% 0% 2434 0.042 55.46 17.28 0% 0 0% 0 0% 0 0% 0%
20221228 17.7 17.95 17.21 17.55 0% -0.11% 0% 2328 0.0409 53.02 17.57 0% 0 0% 0 0% 0 0% 0%
20221227 16.86 17.78 16.66 17.55 5.34% 1.21% 0% 4338 0.0752 95.2 17.34 0% 0 0% 0 0% 0 0% 0%
20221226 16.79 16.8 16.51 16.66 -1.01% -0.12% 0% 3757 0.0626 82.94 16.68 0% 0 0% 0 0% 0 0% 0%
20221223 17.06 17.06 16.58 16.83 -3.28% 0.36% 0% 3659 0.0613 82.35 16.77 0% 0 0% 0 0% 0 0% 0%
20221222 18.05 18.49 16.9 17.4 -3.71% -2.74% 0% 4636 0.0829 113.03 17.89 0% 0 0% 0 0% 0 0% 0%
20221221 17.03 18.49 17.03 18.07 4.45% 0% 0% 8003 0.1446 197.73 18.07 0% 0 0% 0 0% 0 0% 0%
20221220 16.55 17.52 16.54 17.3 4.66% 2% 0% 3929 0.0666 92.05 16.96 0% 0 0% 0 0% 0 0% 0%
20221219 17.17 17.17 16.47 16.53 -3.9% -0.54% 0% 5370 0.0892 116.44 16.62 0% 0 0% 0 0% 0 0% 0%
20221216 17.81 17.81 17.1 17.2 -3.26% -0.52% 0% 4425 0.0765 97.55 17.29 0% 0 0% 0 0% 0 0% 0%
20221215 18.1 18.22 17.61 17.78 -1.22% -0.28% 0% 3173 0.0565 67.98 17.83 0% 0 0% 0 0% 0 0% 0%
20221214 18.13 18.49 18 18 -0.17% -1.1% 0% 3254 0.0592 26.2 18.2 0% 0 0% 0 0% 0 0% 0%
20221213 18.3 18.55 18.03 18.03 -2.28% -1.58% 0% 2165 0.0396 44.31 18.32 0% 0 0% 0 0% 0 0% 0%
20221212 18.15 18.71 18.15 18.45 0.54% -0.16% 0% 2816 0.052 54.03 18.48 0% 0 0% 0 0% 0 0% 0%
20221209 18.22 18.65 18.21 18.35 0.82% -0.22% 0% 2687 0.0494 46.79 18.39 0% 0 0% 0 0% 0 0% 0%
20221208 18.58 18.82 18.11 18.2 -2.2% -1.09% 0% 4278 0.0787 74.79 18.4 0% 0 0% 0 0% 0 0% 0%
20221207 19.35 19.66 18.6 18.61 -5.05% -1.85% 0% 7024 0.1331 130.55 18.96 0% 0 0% 0 0% 0 0% 0%
20221206 20.51 20.52 19.51 19.6 -4.48% -1.75% 0% 5487 0.1094 114.65 19.95 0% 0 0% 0 0% 0 0% 0%
20221205 20.61 21.3 20.5 20.52 -1.91% -0.63% 0% 5057 0.1044 112.64 20.65 0% 0 0% 0 0% 0 0% 0%
20221202 42.89 42.95 41.81 42.13 -0.59% 0.17% 0% 2869 0.1206 121.84 42.06 0% 0 0% 0 0% 0 0% 0%
20221201 41.79 42.63 41.79 42.38 1.44% 0.64% 0% 2190 0.0922 97.48 42.11 0% 0 0% 0 0% 0 0% 0%
20221130 42.01 42.42 41.62 41.78 -1.28% -0.24% 0% 1916 0.0802 86.71 41.88 0% 0 0% 0 0% 0 0% 0%
20221129 42.13 43.3 42.12 42.32 -1.24% -0.89% 0% 2471 0.1055 109.25 42.7 0% 0 0% 0 0% 0 0% 0%
20221128 41.3 43.46 41.29 42.85 3.78% 0.45% 0% 3333 0.1421 145.95 42.66 0% 0 0% 0 0% 0 0% 0%
20221125 41.61 41.8 41.11 41.29 -1.2% 0.15% 0% 1028 0.0423 41.71 41.23 0% 0 0% 0 0% 0 0% 0%
20221124 41.88 42.4 41.66 41.79 -1.09% -0.43% 0% 1031 0.0432 36.7 41.97 0% 0 0% 0 0% 0 0% 0%
20221123 41.93 42.38 40.88 42.25 1.37% 1.32% 0% 1647 0.0686 52.6 41.7 0% 0 0% 0 0% 0 0% 0%
20221122 42.77 42.77 41.51 41.68 -2.34% -0.64% 0% 1893 0.0794 46.97 41.95 0% 0 0% 0 0% 0 0% 0%
20221121 41.54 43.43 41.54 42.68 3.92% -0.09% 0% 3812 0.1628 72.44 42.72 0% 0 0% 0 0% 0 0% 0%
20221118 41.01 41.4 40.8 41.07 -0.02% 0.22% 0% 1810 0.0741 31.32 40.98 0% 0 0% 0 0% 0 0% 0%
20221117 41.1 41.5 40.62 41.08 -0.36% 0.15% 0% 1570 0.0644 25.69 41.02 0% 0 0% 0 0% 0 0% 0%
20221116 42 42 41.14 41.23 -1.72% -0.67% 0% 2824 0.1172 44.82 41.51 0% 0 0% 0 0% 0 0% 0%
20221115 41.29 42.66 40.54 41.95 1.55% 0.45% 0% 2467 0.103 38.92 41.76 0% 0 0% 0 0% 0 0% 0%
20221114 43.5 43.75 41.18 41.31 -3.8% -2.09% 0% 4304 0.1815 68.03 42.19 0% 0 0% 0 0% 0 0% 0%
20221111 44.44 44.85 42.77 42.94 -1.06% -0.9% 0% 4652 0.2015 76.84 43.33 0% 0 0% 0 0% 0 0% 0%
20221110 43.96 44.55 43.09 43.4 -3.41% -0.53% 0% 3827 0.1669 65.65 43.63 0% 0 0% 0 0% 0 0% 0%
20221109 45.09 45.99 42.43 44.93 -0.04% 2.58% 0% 10222 0.4477 181.74 43.8 0% 0 0% 0 0% 0 0% 0%
20221108 44.89 47.8 44.08 44.95 8.84% -2.22% 0% 13602 0.6252 290.8 45.97 0% 0 0% 0 0% 0 0% 0%
20221107 39.1 42.6 39.1 41.3 4.69% 0.95% 0% 6312 0.2582 157.14 40.91 0% 0 0% 0 0% 0 0% 0%
20221104 38.51 39.73 38.5 39.45 2.23% 0.23% 0% 5111 0.2011 121.55 39.36 0% 0 0% 0 0% 0 0% 0%
20221103 37.67 39.83 37.3 38.59 2.12% 0.13% 0% 3895 0.1501 85.15 38.54 0% 0 0% 0 0% 0 0% 0%
20221102 37.56 37.86 37.08 37.79 1.18% 0.56% 0% 2888 0.1085 63.8 37.58 0% 0 0% 0 0% 0 0% 0%
20221101 36.03 37.94 36.03 37.35 2.44% 0.76% 0% 2415 0.0895 53.5 37.07 0% 0 0% 0 0% 0 0% 0%
20221031 36.29 36.66 35.84 36.46 0.44% 0.77% 0% 1950 0.0705 42.58 36.18 0% 0 0% 0 0% 0 0% 0%
20221028 37.57 37.89 36.26 36.3 -3.33% -1.31% 0% 2940 0.1081 63.85 36.78 0% 0 0% 0 0% 0 0% 0%
20221027 37.9 38.6 37.54 37.55 -1.78% -0.84% 0% 2541 0.0962 56.26 37.87 0% 0 0% 0 0% 0 0% 0%
20221026 36.73 38.94 36.73 38.23 3.07% 0.08% 0% 3763 0.1437 84.51 38.2 0% 0 0% 0 0% 0 0% 0%
20221025 37.5 37.76 36.81 37.09 -2.47% -0.19% 0% 3616 0.1343 79.92 37.16 0% 0 0% 0 0% 0 0% 0%
20221024 39.59 39.93 37.92 38.03 -5.11% -1.71% 0% 7694 0.2977 183.33 38.69 0% 0 0% 0 0% 0 0% 0%
20221021 36.4 40.18 36.22 40.08 10.41% 4.76% 0% 8544 0.3268 222.53 38.26 0% 0 0% 0 0% 0 0% 0%
20221020 36.2 37.1 36.13 36.3 -1.01% -0.6% 0% 3297 0.1203 96.43 36.52 0% 0 0% 0 0% 0 0% 0%
20221019 36.13 37.3 36.13 36.67 0.6% -0.49% 0% 3384 0.1247 98.99 36.85 0% 0 0% 0 0% 0 0% 0%
20221018 36.91 37.3 36.13 36.45 -1.22% 0.03% 0% 3172 0.1155 88.07 36.44 0% 0 0% 0 0% 0 0% 0%
20221017 37.75 37.75 36.12 36.9 -2.33% 0.87% 0% 4815 0.1761 127.57 36.58 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