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. 839790
    4. 返回上一页 刷新
股票代码（例：bj839790）       235条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 5.33 5.33 5.25 5.28 -0.56% -0.19% 0% 484 0.0025 30.95 5.29 0% 0 0% 0 0% 0 0% 0%
20230927 5.24 5.33 5.24 5.31 -0.38% 0.38% 0% 616 0.0032 36.84 5.29 0% 0 0% 0 0% 0 0% 0%
20230926 5.33 5.36 5.22 5.33 0% 0.57% 0% 339 0.0017 19.49 5.3 0% 0 0% 0 0% 0 0% 0%
20230925 5.38 5.38 5.33 5.33 -0.74% -0.37% 0% 57 0.0003 3.46 5.35 0% 0 0% 0 0% 0 0% 0%
20230922 5.3 5.37 5.3 5.37 0.94% 0.19% 0% 537 0.0028 30.94 5.36 0% 0 0% 0 0% 0 0% 0%
20230921 5.41 5.41 5.3 5.32 -0.75% 0% 0% 911 0.0048 56.6 5.32 0% 0 0% 0 0% 0 0% 0%
20230920 5.41 5.43 5.36 5.36 -0.92% -0.37% 0% 602 0.0032 37.47 5.38 0% 0 0% 0 0% 0 0% 0%
20230919 5.42 5.44 5.38 5.41 -0.18% 0% 0% 784 0.0042 46.22 5.41 0% 0 0% 0 0% 0 0% 0%
20230918 5.45 5.45 5.4 5.42 0.18% 0.18% 0% 194 0.001 9.22 5.41 0% 0 0% 0 0% 0 0% 0%
20230915 5.45 5.45 5.39 5.41 0.19% -0.18% 0% 753 0.004 23.2 5.42 0% 0 0% 0 0% 0 0% 0%
20230914 5.41 5.44 5.39 5.4 -0.55% 0% 0% 1234 0.0066 36.26 5.4 0% 0 0% 0 0% 0 0% 0%
20230913 5.47 5.47 5.41 5.43 -0.37% 0% 0% 959 0.0052 29.69 5.43 0% 0 0% 0 0% 0 0% 0%
20230912 5.47 5.47 5.43 5.45 0.55% 0% 0% 531 0.0028 15.9 5.45 0% 0 0% 0 0% 0 0% 0%
20230911 5.4 5.47 5.4 5.42 -0.55% -0.37% 0% 1302 0.007 38.71 5.44 0% 0 0% 0 0% 0 0% 0%
20230908 5.45 5.46 5.4 5.45 -0.18% 0.18% 0% 1279 0.0069 38.67 5.44 0% 0 0% 0 0% 0 0% 0%
20230907 5.56 5.56 5.41 5.46 -1.62% 0.18% 0% 2603 0.0141 79.15 5.45 0% 0 0% 0 0% 0 0% 0%
20230906 5.55 5.6 5.53 5.55 -0.89% -0.18% 0% 1892 0.0105 62.96 5.56 0% 0 0% 0 0% 0 0% 0%
20230905 5.7 5.7 5.53 5.6 -1.41% -0.18% 0% 4065 0.0228 142.38 5.61 0% 0 0% 0 0% 0 0% 0%
20230904 5.64 5.87 5.63 5.68 2.53% -0.87% 0% 10798 0.0619 420.2 5.73 0% 0 0% 0 0% 0 0% 0%
20230901 5.46 5.6 5.46 5.54 1.47% 0% 0% 4004 0.0221 261.1 5.54 0% 0 0% 0 0% 0 0% 0%
20230831 5.46 5.52 5.46 5.46 -0.55% -0.18% 0% 505 0.0027 39.81 5.47 0% 0 0% 0 0% 0 0% 0%
20230830 5.53 5.53 5.43 5.49 -0.36% 0% 0% 1365 0.0074 99.98 5.49 0% 0 0% 0 0% 0 0% 0%
20230829 5.42 5.53 5.41 5.51 1.47% 0.36% 0% 1406 0.0077 6.52 5.49 0% 0 0% 0 0% 0 0% 0%
20230828 5.52 5.62 5.41 5.43 1.12% -0.91% 0% 802 0.0043 4.09 5.48 0% 0 0% 0 0% 0 0% 0%
20230825 5.45 5.46 5.37 5.37 -1.65% -0.56% 0% 1335 0.0072 102.93 5.4 0% 0 0% 0 0% 0 0% 0%
20230824 5.51 5.51 5.44 5.46 -0.55% 0% 0% 686 0.0037 54.41 5.46 0% 0 0% 0 0% 0 0% 0%
20230823 5.52 5.52 5.44 5.49 -0.18% 0.18% 0% 748 0.004 60.59 5.48 0% 0 0% 0 0% 0 0% 0%
20230822 5.44 5.52 5.43 5.5 -0.36% 0.92% 0% 1977 0.0107 155.02 5.45 0% 0 0% 0 0% 0 0% 0%
20230821 5.58 5.58 5.45 5.52 -0.18% 0.73% 0% 962 0.0052 82.9 5.48 0% 0 0% 0 0% 0 0% 0%
20230818 5.59 5.59 5.53 5.53 -1.25% -0.36% 0% 1064 0.0059 77.24 5.55 0% 0 0% 0 0% 0 0% 0%
20230817 5.61 5.61 5.53 5.6 0.36% 0.72% 0% 1640 0.0091 79.52 5.56 0% 0 0% 0 0% 0 0% 0%
20230816 5.52 5.63 5.51 5.58 0.18% 0% 0% 1149 0.0064 59.26 5.58 0% 0 0% 0 0% 0 0% 0%
20230815 5.55 5.63 5.53 5.57 -0.18% 0.36% 0% 805 0.0044 40.44 5.55 0% 0 0% 0 0% 0 0% 0%
20230814 5.61 5.61 5.54 5.58 -0.71% 0.18% 0% 1028 0.0057 51.01 5.57 0% 0 0% 0 0% 0 0% 0%
20230811 5.72 5.72 5.61 5.62 -0.35% -0.18% 0% 963 0.0054 46.98 5.63 0% 0 0% 0 0% 0 0% 0%
20230810 5.62 5.7 5.62 5.64 -0.53% 0% 0% 308 0.0017 3.07 5.64 0% 0 0% 0 0% 0 0% 0%
20230809 5.64 5.73 5.62 5.67 -0.53% -0.53% 0% 1356 0.0077 10.69 5.7 0% 0 0% 0 0% 0 0% 0%
20230808 5.67 5.72 5.66 5.7 0.53% 0.35% 0% 813 0.0046 36.96 5.68 0% 0 0% 0 0% 0 0% 0%
20230807 5.7 5.79 5.67 5.67 -2.07% -0.53% 0% 3445 0.0196 141.34 5.7 0% 0 0% 0 0% 0 0% 0%
20230804 5.66 5.87 5.65 5.79 2.48% 0% 0% 7562 0.0437 336.89 5.79 0% 0 0% 0 0% 0 0% 0%
20230803 5.63 5.65 5.62 5.65 0.53% 0.36% 0% 480 0.0027 28.46 5.63 0% 0 0% 0 0% 0 0% 0%
20230802 5.7 5.7 5.6 5.62 -0.53% 0% 0% 1248 0.007 73.1 5.62 0% 0 0% 0 0% 0 0% 0%
20230801 5.72 5.75 5.62 5.65 -0.88% -0.18% 0% 1241 0.007 73.69 5.66 0% 0 0% 0 0% 0 0% 0%
20230731 5.68 5.73 5.65 5.7 0.35% 0% 0% 1231 0.007 69.97 5.7 0% 0 0% 0 0% 0 0% 0%
20230728 5.66 5.69 5.61 5.68 0% 0.18% 0% 1112 0.0063 65.91 5.67 0% 0 0% 0 0% 0 0% 0%
20230727 5.67 5.7 5.6 5.68 -0.35% 0.35% 0% 1136 0.0064 67.45 5.66 0% 0 0% 0 0% 0 0% 0%
20230726 5.69 5.72 5.67 5.7 -0.35% 0% 0% 2059 0.0117 127.59 5.7 0% 0 0% 0 0% 0 0% 0%
20230725 5.68 5.72 5.67 5.72 1.24% 0.53% 0% 3357 0.019 204.82 5.69 0% 0 0% 0 0% 0 0% 0%
20230724 5.58 5.65 5.57 5.65 0.71% 0.71% 0% 1849 0.0103 136.06 5.61 0% 0 0% 0 0% 0 0% 0%
20230721 5.53 5.61 5.52 5.61 0.9% 0.72% 0% 1657 0.0092 122.45 5.57 0% 0 0% 0 0% 0 0% 0%
20230720 5.6 5.61 5.55 5.56 0.18% -0.18% 0% 552 0.003 39.7 5.57 0% 0 0% 0 0% 0 0% 0%
20230719 5.56 5.58 5.55 5.55 -0.89% -0.18% 0% 1127 0.0062 79.44 5.56 0% 0 0% 0 0% 0 0% 0%
20230718 5.59 5.61 5.53 5.6 -0.36% 0.9% 0% 2068 0.0114 137.78 5.55 0% 0 0% 0 0% 0 0% 0%
20230717 5.68 5.68 5.54 5.62 -0.35% 0.54% 0% 817 0.0045 56.25 5.59 0% 0 0% 0 0% 0 0% 0%
20230714 5.51 5.65 5.51 5.64 1.26% 0.36% 0% 969 0.0054 63.94 5.62 0% 0 0% 0 0% 0 0% 0%
20230713 5.7 5.71 5.64 5.67 0.35% 0.18% 0% 541 0.003 33.91 5.66 0% 0 0% 0 0% 0 0% 0%
20230712 5.71 5.75 5.65 5.65 -1.74% -0.53% 0% 2209 0.0125 37.7 5.68 0% 0 0% 0 0% 0 0% 0%
20230711 5.71 5.75 5.7 5.75 0% 0.35% 0% 326 0.0018 18.37 5.73 0% 0 0% 0 0% 0 0% 0%
20230710 5.79 5.82 5.7 5.75 -0.17% 0.17% 0% 1663 0.0095 32.05 5.74 0% 0 0% 0 0% 0 0% 0%
20230707 5.74 5.76 5.72 5.76 0.35% 0.17% 0% 1461 0.0084 27.47 5.75 0% 0 0% 0 0% 0 0% 0%
20230706 5.77 5.79 5.71 5.74 0% 0.17% 0% 959 0.0054 53.91 5.73 0% 0 0% 0 0% 0 0% 0%
20230705 5.74 5.79 5.71 5.74 0% -0.35% 0% 1784 0.0102 31.47 5.76 0% 0 0% 0 0% 0 0% 0%
20230704 5.72 5.75 5.7 5.74 0% 0.17% 0% 1553 0.0088 84.8 5.73 0% 0 0% 0 0% 0 0% 0%
20230703 5.72 5.77 5.72 5.74 0.53% 0% 0% 1489 0.0085 83.75 5.74 0% 0 0% 0 0% 0 0% 0%
20230630 5.79 5.79 5.69 5.71 -0.87% 0% 0% 1633 0.0093 95.8 5.71 0% 0 0% 0 0% 0 0% 0%
20230629 5.63 5.78 5.62 5.76 2.49% 1.05% 0% 3811 0.0217 213.69 5.7 0% 0 0% 0 0% 0 0% 0%
20230628 5.6 5.63 5.6 5.62 -0.35% 0.18% 0% 453 0.0025 28.84 5.61 0% 0 0% 0 0% 0 0% 0%
20230627 5.56 5.64 5.56 5.64 0.89% 0.71% 0% 924 0.0051 56.58 5.6 0% 0 0% 0 0% 0 0% 0%
20230626 5.57 5.66 5.57 5.59 -0.89% -0.36% 0% 1620 0.009 76.92 5.61 0% 0 0% 0 0% 0 0% 0%
20230621 5.63 5.67 5.61 5.64 0.18% -0.18% 0% 1622 0.0091 79.1 5.65 0% 0 0% 0 0% 0 0% 0%
20230620 5.69 5.69 5.63 5.63 -1.05% -0.35% 0% 2306 0.013 114.02 5.65 0% 0 0% 0 0% 0 0% 0%
20230619 5.67 5.69 5.64 5.69 0.35% 0.35% 0% 1194 0.0067 59.11 5.67 0% 0 0% 0 0% 0 0% 0%
20230616 5.68 5.68 5.64 5.67 0.53% 0.18% 0% 1233 0.0069 59.47 5.66 0% 0 0% 0 0% 0 0% 0%
20230615 5.63 5.66 5.63 5.64 -0.18% -0.18% 0% 812 0.0045 36.7 5.65 0% 0 0% 0 0% 0 0% 0%
20230614 5.71 5.71 5.63 5.65 -1.05% 0% 0% 2239 0.0126 96.92 5.65 0% 0 0% 0 0% 0 0% 0%
20230613 5.7 5.72 5.63 5.71 0.71% 0.53% 0% 1168 0.0066 53.89 5.68 0% 0 0% 0 0% 0 0% 0%
20230612 5.65 5.68 5.62 5.67 -0.35% 0.35% 0% 1026 0.0057 46.7 5.65 0% 0 0% 0 0% 0 0% 0%
20230609 5.72 5.72 5.59 5.69 -0.18% 1.07% 0% 5197 0.0292 228.99 5.63 0% 0 0% 0 0% 0 0% 0%
20230608 5.68 5.72 5.67 5.7 0.18% 0.18% 0% 940 0.0053 45.68 5.69 0% 0 0% 0 0% 0 0% 0%
20230607 5.72 5.74 5.67 5.69 -1.22% -0.18% 0% 1360 0.0077 54.97 5.7 0% 0 0% 0 0% 0 0% 0%
20230606 5.76 5.8 5.72 5.76 -0.69% 0% 0% 2041 0.0117 78.75 5.76 0% 0 0% 0 0% 0 0% 0%
20230605 5.8 5.84 5.74 5.8 0% 0.35% 0% 1647 0.0095 61.34 5.78 0% 0 0% 0 0% 0 0% 0%
20230602 5.82 5.83 5.77 5.8 0% 0.17% 0% 2262 0.013 84.4 5.79 0% 0 0% 0 0% 0 0% 0%
20230601 5.79 5.82 5.75 5.8 -0.34% 0.52% 0% 1905 0.011 21.41 5.77 0% 0 0% 0 0% 0 0% 0%
20230531 5.84 5.85 5.78 5.82 -0.17% 0.17% 0% 985 0.0057 11.01 5.81 0% 0 0% 0 0% 0 0% 0%
20230530 5.77 5.84 5.77 5.83 0.52% 0.34% 0% 1089 0.0063 34.32 5.81 0% 0 0% 0 0% 0 0% 0%
20230529 5.85 5.85 5.78 5.8 -0.34% -0.17% 0% 1635 0.0094 44.99 5.81 0% 0 0% 0 0% 0 0% 0%
20230526 5.91 5.91 5.75 5.82 -0.51% 0.17% 0% 2722 0.0158 65.32 5.81 0% 0 0% 0 0% 0 0% 0%
20230525 6.09 6.09 5.79 5.85 -2.82% -1.02% 0% 4890 0.0289 143.07 5.91 0% 0 0% 0 0% 0 0% 0%
20230524 6.01 6.06 5.99 6.02 0% -0.17% 0% 2323 0.014 67.04 6.03 0% 0 0% 0 0% 0 0% 0%
20230523 6.03 6.07 5.95 6.02 -0.99% 0% 0% 2590 0.0155 62.8 6.02 0% 0 0% 0 0% 0 0% 0%
20230522 6.05 6.09 6.02 6.08 -0.33% 0.33% 0% 1040 0.0063 19.62 6.06 0% 0 0% 0 0% 0 0% 0%
20230519 6.05 6.11 6.04 6.1 -0.16% 0.33% 0% 1168 0.0071 20.48 6.08 0% 0 0% 0 0% 0 0% 0%
20230518 6.08 6.11 6 6.11 0.83% 0.83% 0% 2704 0.0163 45.33 6.06 0% 0 0% 0 0% 0 0% 0%
20230517 6.06 6.11 6.01 6.06 -0.66% 0.33% 0% 3739 0.0225 62.69 6.04 0% 0 0% 0 0% 0 0% 0%
20230516 6.03 6.17 6.01 6.1 0.33% 0.33% 0% 3858 0.0234 68.05 6.08 0% 0 0% 0 0% 0 0% 0%
20230515 6.09 6.1 5.97 6.08 -0.65% 0.83% 0% 4776 0.0288 84.5 6.03 0% 0 0% 0 0% 0 0% 0%
20230510 5.93 5.95 5.81 5.85 -1.85% -0.34% 0% 3111 0.0182 24.44 5.87 0% 0 0% 0 0% 0 0% 0%
20230509 6.13 6.15 5.92 5.96 -2.93% -1.32% 0% 5764 0.0347 100.43 6.04 0% 0 0% 0 0% 0 0% 0%
20230508 6.02 6.18 6.02 6.14 0.66% 0.82% 0% 8412 0.0512 153.76 6.09 0% 0 0% 0 0% 0 0% 0%
20230505 5.75 6.25 5.75 6.1 6.09% 0.99% 0% 14652 0.0884 284.75 6.04 0% 0 0% 0 0% 0 0% 0%
20230504 5.67 5.79 5.64 5.75 1.41% 1.05% 0% 5747 0.0327 123.09 5.69 0% 0 0% 0 0% 0 0% 0%
20230428 5.61 5.68 5.61 5.67 0.35% 0.71% 0% 3748 0.0211 82.34 5.63 0% 0 0% 0 0% 0 0% 0%
20230427 5.69 5.69 5.59 5.65 -1.74% 0.36% 0% 3134 0.0176 70.06 5.63 0% 0 0% 0 0% 0 0% 0%
20230426 5.8 5.81 5.75 5.75 -0.17% -0.52% 0% 1534 0.0088 32.16 5.78 0% 0 0% 0 0% 0 0% 0%
20230425 5.85 5.88 5.62 5.76 -0.69% 1.05% 0% 3579 0.0203 69.41 5.7 0% 0 0% 0 0% 0 0% 0%
20230424 5.61 5.95 5.6 5.8 2.84% 0.52% 0% 5086 0.0293 98.33 5.77 0% 0 0% 0 0% 0 0% 0%
20230421 5.75 5.82 5.6 5.64 -2.59% -1.05% 0% 4266 0.0243 77.07 5.7 0% 0 0% 0 0% 0 0% 0%
20230420 5.79 5.86 5.7 5.79 -1.03% 0.35% 0% 4271 0.0246 76.47 5.77 0% 0 0% 0 0% 0 0% 0%
20230419 5.82 5.88 5.73 5.85 0.69% 0.34% 0% 5287 0.0308 84.49 5.83 0% 0 0% 0 0% 0 0% 0%
20230418 5.96 6 5.76 5.81 -3.01% 0% 0% 7959 0.0462 97.8 5.81 0% 0 0% 0 0% 0 0% 0%
20230417 6.06 6.06 5.96 5.99 -1.48% 0.17% 0% 3927 0.0234 41.4 5.98 0% 0 0% 0 0% 0 0% 0%
20230414 6.12 6.16 6.05 6.08 -0.49% -0.16% 0% 2703 0.0164 25.29 6.09 0% 0 0% 0 0% 0 0% 0%
20230413 6.28 6.28 6.08 6.11 -2.55% -0.81% 0% 6557 0.0404 59.71 6.16 0% 0 0% 0 0% 0 0% 0%
20230412 6.36 6.36 6.23 6.27 0% -0.16% 0% 4578 0.0287 39.18 6.28 0% 0 0% 0 0% 0 0% 0%
20230411 6.25 6.38 6.22 6.27 0.48% -0.32% 0% 4177 0.0262 35.55 6.29 0% 0 0% 0 0% 0 0% 0%
20230410 6.52 6.59 6.21 6.24 -4.29% -0.95% 0% 7407 0.0466 61.46 6.3 0% 0 0% 0 0% 0 0% 0%
20230407 6.5 6.67 6.45 6.52 0.15% -0.76% 0% 4500 0.0295 36.84 6.57 0% 0 0% 0 0% 0 0% 0%
20230406 6.7 6.75 6.41 6.51 -5.65% -0.76% 0% 10170 0.0667 84.44 6.56 0% 0 0% 0 0% 0 0% 0%
20230404 7.08 7.2 6.8 6.9 -1.99% -0.43% 0% 20018 0.1387 185.03 6.93 0% 0 0% 0 0% 0 0% 0%
20230403 6.64 7.08 6.55 7.04 6.67% 1.44% 0% 20037 0.1389 220.84 6.94 0% 0 0% 0 0% 0 0% 0%
20230331 6.32 6.78 6.29 6.6 4.76% -0.3% 0% 16110 0.1067 205.37 6.62 0% 0 0% 0 0% 0 0% 0%
20230330 6.24 6.42 6.22 6.3 -0.63% 0% 0% 7036 0.0442 103.53 6.3 0% 0 0% 0 0% 0 0% 0%
20230329 6.01 6.6 6 6.34 5.67% -0.47% 0% 14990 0.0955 241.05 6.37 0% 0 0% 0 0% 0 0% 0%
20230328 6.14 6.23 5.96 6 -3.54% -1.32% 0% 5420 0.0329 103.9 6.08 0% 0 0% 0 0% 0 0% 0%
20230327 6.21 6.31 6.08 6.22 -1.11% 0.65% 0% 7569 0.0467 154.58 6.18 0% 0 0% 0 0% 0 0% 0%
20230324 5.94 6.48 5.92 6.29 6.43% 1.29% 0% 14269 0.0886 320.35 6.21 0% 0 0% 0 0% 0 0% 0%
20230323 5.94 5.98 5.85 5.91 -1.5% 0% 0% 3318 0.0196 28.08 5.91 0% 0 0% 0 0% 0 0% 0%
20230322 5.97 6.03 5.94 6 1.52% 0% 0% 4488 0.0269 137.63 6 0% 0 0% 0 0% 0 0% 0%
20230321 5.81 5.91 5.81 5.91 -0.34% 0.51% 0% 3024 0.0177 97.31 5.88 0% 0 0% 0 0% 0 0% 0%
20230320 5.75 6.06 5.69 5.93 3.31% 0.68% 0% 5057 0.0297 160.91 5.89 0% 0 0% 0 0% 0 0% 0%
20230317 5.68 5.74 5.63 5.74 1.77% 0.7% 0% 2454 0.0139 73.44 5.7 0% 0 0% 0 0% 0 0% 0%
20230316 5.64 5.66 5.6 5.64 0% 0% 0% 2433 0.0137 69.71 5.64 0% 0 0% 0 0% 0 0% 0%
20230315 5.63 5.67 5.6 5.64 0.36% 0.36% 0% 2883 0.0162 85.11 5.62 0% 0 0% 0 0% 0 0% 0%
20230314 5.61 5.67 5.58 5.62 -0.71% 0.18% 0% 3245 0.0182 96.18 5.61 0% 0 0% 0 0% 0 0% 0%
20230313 5.66 5.68 5.6 5.66 -0.35% 0.71% 0% 3772 0.0212 110.94 5.62 0% 0 0% 0 0% 0 0% 0%
20230310 5.75 5.77 5.66 5.68 -1.73% -0.35% 0% 2852 0.0162 86.49 5.7 0% 0 0% 0 0% 0 0% 0%
20230309 5.75 5.79 5.74 5.78 0% 0.52% 0% 1974 0.0113 63.64 5.75 0% 0 0% 0 0% 0 0% 0%
20230308 5.86 5.86 5.74 5.78 -0.86% 0.17% 0% 2335 0.0134 75.04 5.77 0% 0 0% 0 0% 0 0% 0%
20230307 5.9 5.91 5.76 5.83 -1.85% -0.34% 0% 3577 0.0209 121.09 5.85 0% 0 0% 0 0% 0 0% 0%
20230306 6.08 6.14 5.86 5.94 -2.78% -0.17% 0% 5749 0.0342 213.63 5.95 0% 0 0% 0 0% 0 0% 0%
20230303 6.15 6.15 6.06 6.11 -1.29% 0.49% 0% 3529 0.0214 155.01 6.08 0% 0 0% 0 0% 0 0% 0%
20230302 6.19 6.24 6.15 6.19 0.16% 0% 0% 1167 0.0072 55.78 6.19 0% 0 0% 0 0% 0 0% 0%
20230301 6.12 6.2 6.1 6.18 0.98% 0.65% 0% 2492 0.0153 103.21 6.14 0% 0 0% 0 0% 0 0% 0%
20230228 6.15 6.21 6.07 6.12 0.16% 0.33% 0% 3319 0.0202 138.17 6.1 0% 0 0% 0 0% 0 0% 0%
20230227 6.39 6.39 6.11 6.11 -4.08% -2.24% 0% 2642 0.0165 114.38 6.25 0% 0 0% 0 0% 0 0% 0%
20230224 6.39 6.41 6.36 6.37 -0.31% -0.16% 0% 1024 0.0065 45.09 6.38 0% 0 0% 0 0% 0 0% 0%
20230223 6.39 6.47 6.38 6.39 -0.47% -0.16% 0% 1974 0.0126 77.74 6.4 0% 0 0% 0 0% 0 0% 0%
20230222 6.45 6.46 6.42 6.42 -0.16% -0.16% 0% 933 0.006 25.94 6.43 0% 0 0% 0 0% 0 0% 0%
20230221 6.47 6.47 6.42 6.43 -0.62% 0% 0% 1119 0.0072 19.01 6.43 0% 0 0% 0 0% 0 0% 0%
20230220 6.48 6.48 6.4 6.47 -0.15% 0.47% 0% 1885 0.0121 31.79 6.44 0% 0 0% 0 0% 0 0% 0%
20230217 6.45 6.55 6.43 6.48 -0.46% 0% 0% 1792 0.0116 30.02 6.48 0% 0 0% 0 0% 0 0% 0%
20230216 6.69 6.69 6.51 6.51 -1.81% -1.51% 0% 3864 0.0255 64.82 6.61 0% 0 0% 0 0% 0 0% 0%
20230215 6.67 6.71 6.62 6.63 -0.6% -0.3% 0% 1887 0.0125 29.38 6.65 0% 0 0% 0 0% 0 0% 0%
20230214 6.71 6.76 6.63 6.67 -1.33% -0.15% 0% 2574 0.0171 33.56 6.68 0% 0 0% 0 0% 0 0% 0%
20230213 6.74 6.8 6.66 6.76 0.9% 0.45% 0% 2509 0.0168 27.82 6.73 0% 0 0% 0 0% 0 0% 0%
20230210 6.64 6.77 6.64 6.7 -1.03% 0.3% 0% 3668 0.0244 40.64 6.68 0% 0 0% 0 0% 0 0% 0%
20230209 6.99 6.99 6.61 6.77 -1.31% 0.74% 0% 11978 0.0805 137.21 6.72 0% 0 0% 0 0% 0 0% 0%
20230208 6.54 7.58 6.49 6.86 6.52% -2.7% 0% 21869 0.1541 302.52 7.05 0% 0 0% 0 0% 0 0% 0%
20230207 6.35 6.45 6.33 6.44 1.58% 0.78% 0% 1353 0.0086 23.74 6.39 0% 0 0% 0 0% 0 0% 0%
20230206 6.43 6.45 6.34 6.34 -1.71% -0.31% 0% 2596 0.0165 46.41 6.36 0% 0 0% 0 0% 0 0% 0%
20230203 6.48 6.52 6.4 6.45 0.31% 0% 0% 2699 0.0174 50.77 6.45 0% 0 0% 0 0% 0 0% 0%
20230202 6.76 6.76 6.4 6.43 -4.74% -1.38% 0% 8709 0.0567 173.31 6.52 0% 0 0% 0 0% 0 0% 0%
20230201 6.86 7.1 6.58 6.75 0.3% -1.89% 0% 13714 0.0942 346.49 6.88 0% 0 0% 0 0% 0 0% 0%
20230131 5.96 6.88 5.94 6.73 12.54% 2.44% 0% 16130 0.106 592.6 6.57 0% 0 0% 0 0% 0 0% 0%
20230130 5.94 6 5.87 5.98 2.05% 0.5% 0% 2112 0.0125 165.91 5.95 0% 0 0% 0 0% 0 0% 0%
20230120 5.88 5.93 5.8 5.86 0.51% -0.34% 0% 1811 0.0106 162.62 5.88 0% 0 0% 0 0% 0 0% 0%
20230119 5.71 5.88 5.7 5.83 1.75% 0.17% 0% 760 0.0044 22.53 5.82 0% 0 0% 0 0% 0 0% 0%
20230118 5.63 5.85 5.63 5.73 1.96% -0.35% 0% 1183 0.0068 106.47 5.75 0% 0 0% 0 0% 0 0% 0%
20230117 5.62 5.64 5.6 5.62 0.18% -0.18% 0% 530 0.0029 47.77 5.63 0% 0 0% 0 0% 0 0% 0%
20230116 5.63 5.63 5.6 5.61 0% -0.18% 0% 699 0.0039 58.49 5.62 0% 0 0% 0 0% 0 0% 0%
20230113 5.58 5.64 5.58 5.61 0% 0.18% 0% 561 0.0031 47.78 5.6 0% 0 0% 0 0% 0 0% 0%
20230112 5.59 5.62 5.57 5.61 0.54% 0.36% 0% 543 0.003 45.75 5.59 0% 0 0% 0 0% 0 0% 0%
20230111 5.64 5.64 5.58 5.58 -1.06% -0.53% 0% 493 0.0027 41.15 5.61 0% 0 0% 0 0% 0 0% 0%
20230110 5.59 5.68 5.57 5.64 0.89% 0.53% 0% 1494 0.0083 113.3 5.61 0% 0 0% 0 0% 0 0% 0%
20230109 5.59 5.61 5.59 5.59 -0.18% -0.18% 0% 529 0.0029 36.97 5.6 0% 0 0% 0 0% 0 0% 0%
20230106 5.61 5.63 5.59 5.6 -0.18% 0% 0% 724 0.004 42 5.6 0% 0 0% 0 0% 0 0% 0%
20230105 5.62 5.63 5.59 5.61 -0.36% 0% 0% 1399 0.0078 79.57 5.61 0% 0 0% 0 0% 0 0% 0%
20230104 5.65 5.65 5.59 5.63 -0.18% 0.36% 0% 992 0.0055 57.5 5.61 0% 0 0% 0 0% 0 0% 0%
20230103 5.61 5.67 5.6 5.64 0.71% 0.18% 0% 1608 0.009 93.83 5.63 0% 0 0% 0 0% 0 0% 0%
20221230 5.61 5.66 5.58 5.6 -0.18% -0.18% 0% 713 0.0039 15.19 5.61 0% 0 0% 0 0% 0 0% 0%
20221229 5.67 5.69 5.61 5.61 -1.06% -0.71% 0% 656 0.0037 32.92 5.65 0% 0 0% 0 0% 0 0% 0%
20221228 5.63 5.76 5.63 5.67 0.71% -0.53% 0% 628 0.0035 29.57 5.7 0% 0 0% 0 0% 0 0% 0%
20221227 5.63 5.84 5.58 5.63 0.18% -0.35% 0% 2062 0.0116 95.8 5.65 0% 0 0% 0 0% 0 0% 0%
20221226 5.64 5.7 5.62 5.62 -1.23% -0.53% 0% 2459 0.0138 119.26 5.65 0% 0 0% 0 0% 0 0% 0%
20221223 6.03 6.03 5.62 5.69 -5.95% -2.57% 0% 3516 0.0205 187.79 5.84 0% 0 0% 0 0% 0 0% 0%
20221222 6.2 6.23 6.04 6.05 -2.42% -1.79% 0% 1139 0.007 75.58 6.16 0% 0 0% 0 0% 0 0% 0%
20221221 6.32 6.32 6.2 6.2 -1.9% -0.48% 0% 738 0.0045 48.43 6.23 0% 0 0% 0 0% 0 0% 0%
20221220 6.35 6.44 6.3 6.32 -0.94% -0.32% 0% 900 0.0057 55.68 6.34 0% 0 0% 0 0% 0 0% 0%
20221219 6.55 6.58 6.37 6.38 -3.04% -0.31% 0% 2991 0.0191 174.44 6.4 0% 0 0% 0 0% 0 0% 0%
20221216 6.62 6.65 6.55 6.58 -1.05% 0% 0% 1360 0.0089 87.18 6.58 0% 0 0% 0 0% 0 0% 0%
20221215 6.73 6.73 6.62 6.65 0% 0.3% 0% 1513 0.01 96.17 6.63 0% 0 0% 0 0% 0 0% 0%
20221214 6.72 6.72 6.64 6.65 -0.15% -0.3% 0% 823 0.0054 8.21 6.67 0% 0 0% 0 0% 0 0% 0%
20221213 6.76 6.76 6.64 6.66 0% 0% 0% 891 0.0059 52.95 6.66 0% 0 0% 0 0% 0 0% 0%
20221212 6.7 6.7 6.63 6.66 -0.89% 0.15% 0% 1124 0.0074 63.52 6.65 0% 0 0% 0 0% 0 0% 0%
20221209 6.74 6.76 6.7 6.72 0.15% 0% 0% 613 0.0041 33.83 6.72 0% 0 0% 0 0% 0 0% 0%
20221208 6.77 6.77 6.7 6.71 -0.45% -0.15% 0% 1092 0.0073 57.03 6.72 0% 0 0% 0 0% 0 0% 0%
20221207 6.78 6.79 6.71 6.74 -0.74% 0% 0% 2070 0.0139 97.95 6.74 0% 0 0% 0 0% 0 0% 0%
20221206 6.84 6.85 6.78 6.79 -1.02% -0.44% 0% 1841 0.0125 84.04 6.82 0% 0 0% 0 0% 0 0% 0%
20221205 6.88 6.88 6.84 6.86 -0.29% 0% 0% 1727 0.0118 76.47 6.86 0% 0 0% 0 0% 0 0% 0%
20221202 6.89 6.9 6.85 6.88 0.15% 0.15% 0% 1496 0.0102 54.11 6.87 0% 0 0% 0 0% 0 0% 0%
20221201 6.92 6.92 6.83 6.87 -0.15% -0.15% 0% 1577 0.0108 57.24 6.88 0% 0 0% 0 0% 0 0% 0%
20221130 6.94 6.94 6.87 6.88 -0.58% -0.15% 0% 1627 0.0112 58.47 6.89 0% 0 0% 0 0% 0 0% 0%
20221129 6.87 6.94 6.86 6.92 0.58% 0% 0% 1561 0.0108 54.92 6.92 0% 0 0% 0 0% 0 0% 0%
20221128 6.93 6.94 6.88 6.88 -0.72% -0.15% 0% 1622 0.0111 52.59 6.89 0% 0 0% 0 0% 0 0% 0%
20221125 6.95 6.99 6.93 6.93 -0.29% -0.43% 0% 1480 0.0103 47.23 6.96 0% 0 0% 0 0% 0 0% 0%
20221124 7 7.02 6.91 6.95 0.14% -0.14% 0% 3120 0.0217 92.76 6.96 0% 0 0% 0 0% 0 0% 0%
20221123 7 7 6.86 6.94 -0.86% 0.29% 0% 3085 0.0213 92.68 6.92 0% 0 0% 0 0% 0 0% 0%
20221122 7.07 7.08 6.99 7 -1.13% -0.28% 0% 2420 0.0169 72.55 7.02 0% 0 0% 0 0% 0 0% 0%
20221121 7.06 7.14 7 7.08 1.43% 0.28% 0% 6170 0.0435 175.64 7.06 0% 0 0% 0 0% 0 0% 0%
20221118 7.02 7.02 6.96 6.98 -0.43% 0% 0% 1557 0.0108 47.99 6.98 0% 0 0% 0 0% 0 0% 0%
20221117 6.97 7.02 6.96 7.01 0.43% 0.29% 0% 2053 0.0143 56.79 6.99 0% 0 0% 0 0% 0 0% 0%
20221116 7 7.04 6.93 6.98 -0.57% 0% 0% 2138 0.0149 54.77 6.98 0% 0 0% 0 0% 0 0% 0%
20221115 7.02 7.03 6.96 7.02 0.43% 0.43% 0% 3500 0.0244 76.89 6.99 0% 0 0% 0 0% 0 0% 0%
20221114 7.04 7.09 6.99 6.99 -0.71% -0.43% 0% 2452 0.0172 52.94 7.02 0% 0 0% 0 0% 0 0% 0%
20221111 7.07 7.15 7.04 7.04 0.28% -0.42% 0% 3468 0.0245 69.89 7.07 0% 0 0% 0 0% 0 0% 0%
20221110 7 7.06 6.92 7.02 -0.14% 0.14% 0% 2240 0.0157 43.69 7.01 0% 0 0% 0 0% 0 0% 0%
20221109 7.09 7.09 7.02 7.03 -0.42% -0.14% 0% 2962 0.0208 57.97 7.04 0% 0 0% 0 0% 0 0% 0%
20221108 7.1 7.1 7.03 7.06 -0.84% 0% 0% 3894 0.0274 75.91 7.06 0% 0 0% 0 0% 0 0% 0%
20221107 7.07 7.13 7.07 7.12 0.85% 0.28% 0% 2965 0.021 59.66 7.1 0% 0 0% 0 0% 0 0% 0%
20221104 7.04 7.09 7.03 7.06 0.28% 0% 0% 5059 0.0357 94.45 7.06 0% 0 0% 0 0% 0 0% 0%
20221103 7.15 7.16 7 7.04 -1.54% 0% 0% 4724 0.0332 90.58 7.04 0% 0 0% 0 0% 0 0% 0%
20221102 7.08 7.49 7 7.15 2.29% -0.28% 0% 8470 0.0607 166.15 7.17 0% 0 0% 0 0% 0 0% 0%
20221101 6.97 7.1 6.91 6.99 0.43% 0.43% 0% 4608 0.032 94.09 6.96 0% 0 0% 0 0% 0 0% 0%
20221031 6.69 7.15 6.64 6.96 3.57% -0.14% 0% 6314 0.044 119.26 6.97 0% 0 0% 0 0% 0 0% 0%
20221028 6.97 6.97 6.72 6.72 -4.27% -1.03% 0% 5094 0.0345 86.79 6.79 0% 0 0% 0 0% 0 0% 0%
20221027 6.97 7.15 6.96 7.02 -0.14% -0.14% 0% 2398 0.0168 36.66 7.03 0% 0 0% 0 0% 0 0% 0%
20221026 7.01 7.14 6.91 7.03 0.43% -0.14% 0% 3687 0.0259 46.67 7.04 0% 0 0% 0 0% 0 0% 0%
20221025 7.18 7.2 6.92 7 0.72% -0.14% 0% 3337 0.0233 40.98 7.01 0% 0 0% 0 0% 0 0% 0%
20221024 7.2 7.25 6.88 6.95 -3.47% -1.56% 0% 6717 0.0473 80.24 7.06 0% 0 0% 0 0% 0 0% 0%
20221021 7.3 7.3 7.2 7.2 -0.41% -0.55% 0% 3209 0.0232 39.83 7.24 0% 0 0% 0 0% 0 0% 0%
20221020 7.37 7.38 7.22 7.23 -0.55% -0.69% 0% 4332 0.0315 49.48 7.28 0% 0 0% 0 0% 0 0% 0%
20221019 7.39 7.44 7.25 7.27 -2.28% -0.55% 0% 4953 0.0361 50.27 7.31 0% 0 0% 0 0% 0 0% 0%
20221018 7.41 7.49 7.25 7.44 0.54% 1.36% 0% 8328 0.0611 77.58 7.34 0% 0 0% 0 0% 0 0% 0%
20221017 7.22 7.66 7.2 7.4 2.07% -0.13% 0% 9676 0.0717 85.58 7.41 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