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. 870199
    4. 返回上一页 刷新
股票代码（例：bj870199）       202条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 11.73 11.73 11.54 11.56 0% 0.09% 0% 95 0.001 75.21 11.55 0% 0 0% 0 0% 0 0% 0%
20230927 11.71 11.71 11.51 11.56 -0.86% -0.52% 0% 110 0.0012 88.4 11.62 0% 0 0% 0 0% 0 0% 0%
20230926 11.52 11.66 11.52 11.66 0.43% 0.6% 0% 138 0.0015 112.27 11.59 0% 0 0% 0 0% 0 0% 0%
20230925 11.76 11.76 11.61 11.61 0% -0.26% 0% 39 0.0004 29.97 11.64 0% 0 0% 0 0% 0 0% 0%
20230922 11.74 11.74 11.55 11.61 0.09% 0.17% 0% 74 0.0008 53.36 11.59 0% 0 0% 0 0% 0 0% 0%
20230921 11.77 11.77 11.57 11.6 0.17% 0.69% 0% 71 0.0008 47.5 11.52 0% 0 0% 0 0% 0 0% 0%
20230920 11.64 11.69 11.53 11.58 -0.94% 0.09% 0% 214 0.0024 112.76 11.57 0% 0 0% 0 0% 0 0% 0%
20230919 11.73 11.73 11.62 11.69 -0.34% 0.26% 0% 67 0.0007 31.72 11.66 0% 0 0% 0 0% 0 0% 0%
20230918 11.65 11.75 11.65 11.73 0.51% -0.26% 0% 37 0.0004 15.18 11.76 0% 0 0% 0 0% 0 0% 0%
20230915 11.69 11.78 11.6 11.67 0.09% 0.09% 0% 140 0.0016 28.94 11.66 0% 0 0% 0 0% 0 0% 0%
20230914 11.75 11.85 11.65 11.66 -0.93% -0.26% 0% 106 0.0012 21.65 11.69 0% 0 0% 0 0% 0 0% 0%
20230913 11.9 11.9 11.77 11.77 -0.08% -0.59% 0% 90 0.001 17.78 11.84 0% 0 0% 0 0% 0 0% 0%
20230912 11.84 11.84 11.76 11.78 -0.51% -0.08% 0% 95 0.0011 19.28 11.79 0% 0 0% 0 0% 0 0% 0%
20230911 11.88 11.88 11.78 11.84 0.08% 0.17% 0% 135 0.0015 25.65 11.82 0% 0 0% 0 0% 0 0% 0%
20230908 11.9 11.9 11.63 11.83 0% 0.34% 0% 234 0.0027 43.37 11.79 0% 0 0% 0 0% 0 0% 0%
20230907 12.02 12.02 11.71 11.83 -1% 0.25% 0% 427 0.005 81.42 11.8 0% 0 0% 0 0% 0 0% 0%
20230906 11.7 12 11.7 11.95 -0.5% 0.67% 0% 231 0.0027 46.78 11.87 0% 0 0% 0 0% 0 0% 0%
20230905 12.16 12.16 11.86 12.01 -1.23% 0% 0% 293 0.0035 62.23 12.01 0% 0 0% 0 0% 0 0% 0%
20230904 11.97 12.27 11.96 12.16 3.23% 0.16% 0% 2087 0.0253 458.36 12.14 0% 0 0% 0 0% 0 0% 0%
20230901 11.58 11.83 11.58 11.78 0.43% 0.34% 0% 93 0.001 36.47 11.74 0% 0 0% 0 0% 0 0% 0%
20230831 11.72 11.73 11.66 11.73 -0.42% 0.09% 0% 164 0.0019 68.2 11.72 0% 0 0% 0 0% 0 0% 0%
20230830 11.7 11.78 11.57 11.78 0.08% 0.77% 0% 136 0.0015 55.35 11.69 0% 0 0% 0 0% 0 0% 0%
20230829 11.85 11.85 11.65 11.77 0.17% -0.25% 0% 209 0.0024 1.72 11.8 0% 0 0% 0 0% 0 0% 0%
20230828 11.96 11.96 11.66 11.75 1.82% -0.17% 0% 469 0.0055 4.2 11.77 0% 0 0% 0 0% 0 0% 0%
20230825 11.76 11.76 11.52 11.54 -1.28% -0.17% 0% 189 0.0021 74 11.56 0% 0 0% 0 0% 0 0% 0%
20230824 11.85 11.85 11.63 11.69 0.52% 0.17% 0% 126 0.0014 47.67 11.67 0% 0 0% 0 0% 0 0% 0%
20230823 11.67 11.76 11.63 11.63 -1.61% -0.43% 0% 150 0.0017 57.01 11.68 0% 0 0% 0 0% 0 0% 0%
20230822 11.85 11.85 11.55 11.82 0% 1.2% 0% 331 0.0038 130.82 11.68 0% 0 0% 0 0% 0 0% 0%
20230821 11.83 11.85 11.82 11.82 -0.17% -0.08% 0% 127 0.0015 56.87 11.83 0% 0 0% 0 0% 0 0% 0%
20230818 11.84 11.91 11.84 11.84 0% -0.34% 0% 189 0.0022 81.61 11.88 0% 0 0% 0 0% 0 0% 0%
20230817 11.84 11.89 11.84 11.84 -0.08% -0.42% 0% 95 0.0011 41.39 11.89 0% 0 0% 0 0% 0 0% 0%
20230816 11.89 11.97 11.85 11.85 -0.5% -0.34% 0% 329 0.0039 105.7 11.89 0% 0 0% 0 0% 0 0% 0%
20230815 11.97 11.97 11.88 11.91 0% 0.51% 0% 81 0.0009 24.76 11.85 0% 0 0% 0 0% 0 0% 0%
20230814 11.93 11.97 11.89 11.91 -0.75% -0.08% 0% 602 0.0071 183.9 11.92 0% 0 0% 0 0% 0 0% 0%
20230811 12.08 12.08 11.93 12 -0.58% 0.25% 0% 241 0.0028 78.69 11.97 0% 0 0% 0 0% 0 0% 0%
20230810 12.04 12.09 12.01 12.07 0.08% 0.25% 0% 138 0.0016 0.67 12.04 0% 0 0% 0 0% 0 0% 0%
20230809 12.16 12.16 12.01 12.06 0.08% 0.58% 0% 83 0.0009 0.33 11.99 0% 0 0% 0 0% 0 0% 0%
20230808 12.07 12.07 11.99 12.05 -0.25% 0.42% 0% 70 0.0008 15.27 12 0% 0 0% 0 0% 0 0% 0%
20230807 12 12.1 12 12.08 0.17% 0.25% 0% 197 0.0023 42.05 12.05 0% 0 0% 0 0% 0 0% 0%
20230804 12.06 12.1 12.03 12.06 0% -0.33% 0% 111 0.0013 20.83 12.1 0% 0 0% 0 0% 0 0% 0%
20230803 12.11 12.11 11.96 12.06 -0.74% 0.42% 0% 976 0.0117 176.09 12.01 0% 0 0% 0 0% 0 0% 0%
20230802 12.14 12.2 12.07 12.15 -0.41% 0.5% 0% 235 0.0028 47.36 12.09 0% 0 0% 0 0% 0 0% 0%
20230801 12.17 12.24 12.17 12.2 0.25% 0.25% 0% 235 0.0028 45.16 12.17 0% 0 0% 0 0% 0 0% 0%
20230731 12.35 12.35 12.16 12.17 0.58% -0.16% 0% 303 0.0036 44 12.19 0% 0 0% 0 0% 0 0% 0%
20230728 12.12 12.15 12.03 12.1 -0.66% 0.25% 0% 1179 0.0142 170.63 12.07 0% 0 0% 0 0% 0 0% 0%
20230727 12.27 12.27 12.18 12.18 0.16% -0.49% 0% 275 0.0033 47.27 12.24 0% 0 0% 0 0% 0 0% 0%
20230726 12.18 12.18 12.13 12.16 0% 0.25% 0% 236 0.0028 41.73 12.13 0% 0 0% 0 0% 0 0% 0%
20230725 12.24 12.24 12.13 12.16 0.5% 0% 0% 255 0.0031 45.88 12.16 0% 0 0% 0 0% 0 0% 0%
20230724 12.3 12.3 12.1 12.1 -1.47% -0.66% 0% 820 0.0099 151.03 12.18 0% 0 0% 0 0% 0 0% 0%
20230721 12.37 12.39 12.27 12.28 -0.81% -0.57% 0% 483 0.0059 92.78 12.35 0% 0 0% 0 0% 0 0% 0%
20230720 12.43 12.43 12.38 12.38 -0.24% -0.16% 0% 358 0.0044 67.7 12.4 0% 0 0% 0 0% 0 0% 0%
20230719 12.38 12.42 12.37 12.41 -0.24% 0.24% 0% 501 0.0062 92.99 12.38 0% 0 0% 0 0% 0 0% 0%
20230718 12.53 12.53 12.38 12.44 -0.8% 0% 0% 1834 0.0228 327.97 12.44 0% 0 0% 0 0% 0 0% 0%
20230717 12.68 12.68 12.54 12.54 -1.18% -0.63% 0% 435 0.0054 95.85 12.62 0% 0 0% 0 0% 0 0% 0%
20230714 12.7 12.87 12.68 12.69 0% -0.55% 0% 106 0.0013 23.64 12.76 0% 0 0% 0 0% 0 0% 0%
20230713 12.77 12.77 12.63 12.69 0% 0.08% 0% 149 0.0018 28.82 12.68 0% 0 0% 0 0% 0 0% 0%
20230712 12.68 12.78 12.67 12.69 0.32% 0.08% 0% 285 0.0036 4.08 12.68 0% 0 0% 0 0% 0 0% 0%
20230711 12.49 12.88 12.49 12.65 -0.08% -0.39% 0% 122 0.0015 21.39 12.7 0% 0 0% 0 0% 0 0% 0%
20230710 12.65 12.83 12.65 12.66 -0.47% -0.94% 0% 567 0.0072 7.48 12.78 0% 0 0% 0 0% 0 0% 0%
20230707 12.79 12.81 12.6 12.72 -0.86% -0.31% 0% 520 0.0066 6.53 12.76 0% 0 0% 0 0% 0 0% 0%
20230706 12.83 12.93 12.64 12.83 -0.31% -0.23% 0% 388 0.0049 72.38 12.86 0% 0 0% 0 0% 0 0% 0%
20230705 12.75 13.08 12.7 12.87 1.02% -0.08% 0% 502 0.0064 5.73 12.88 0% 0 0% 0 0% 0 0% 0%
20230704 12.68 12.77 12.67 12.74 -0.23% 0.47% 0% 354 0.0044 38.79 12.68 0% 0 0% 0 0% 0 0% 0%
20230703 12.62 12.84 12.62 12.77 -0.08% 0.63% 0% 202 0.0025 20.98 12.69 0% 0 0% 0 0% 0 0% 0%
20230630 12.6 12.79 12.45 12.78 0.47% 1.03% 0% 510 0.0064 49.39 12.65 0% 0 0% 0 0% 0 0% 0%
20230629 12.55 12.75 12.55 12.72 0.47% 0.39% 0% 463 0.0058 42.64 12.67 0% 0 0% 0 0% 0 0% 0%
20230628 12.54 12.72 12.54 12.66 -0.31% 0.48% 0% 154 0.0019 13.89 12.6 0% 0 0% 0 0% 0 0% 0%
20230627 12.55 12.7 12.53 12.7 0.71% 0.55% 0% 304 0.0038 27.44 12.63 0% 0 0% 0 0% 0 0% 0%
20230626 12.6 12.69 12.5 12.61 0.08% 0.08% 0% 293 0.0036 26.32 12.6 0% 0 0% 0 0% 0 0% 0%
20230621 12.75 12.75 12.58 12.6 -0.87% -0.47% 0% 453 0.0057 41.5 12.66 0% 0 0% 0 0% 0 0% 0%
20230620 13.03 13.03 12.59 12.71 -2.61% 0.24% 0% 2167 0.0274 205.15 12.68 0% 0 0% 0 0% 0 0% 0%
20230619 13.41 13.47 13.03 13.05 -3.69% -1.06% 0% 2509 0.0331 306.82 13.19 0% 0 0% 0 0% 0 0% 0%
20230616 13.88 13.88 13.46 13.55 -1.38% 0.22% 0% 1130 0.0152 188.21 13.52 0% 0 0% 0 0% 0 0% 0%
20230615 13.92 13.93 13.61 13.74 -1.79% -0.07% 0% 1054 0.0144 198.81 13.75 0% 0 0% 0 0% 0 0% 0%
20230614 14.07 14.19 13.9 13.99 -0.78% 0.07% 0% 1083 0.0151 239.63 13.98 0% 0 0% 0 0% 0 0% 0%
20230613 14.15 14.15 14.05 14.1 -1.26% -0.07% 0% 844 0.0119 238.38 14.11 0% 0 0% 0 0% 0 0% 0%
20230612 14.14 14.55 14.14 14.28 -0.21% -0.07% 0% 266 0.0038 94.29 14.29 0% 0 0% 0 0% 0 0% 0%
20230609 14.21 14.33 14.16 14.31 -0.21% 0.56% 0% 184 0.0026 64.57 14.23 0% 0 0% 0 0% 0 0% 0%
20230608 14.2 14.37 14.19 14.34 0.35% 0.7% 0% 320 0.0045 101.74 14.24 0% 0 0% 0 0% 0 0% 0%
20230607 14.3 14.3 14.2 14.29 -0.56% 0.35% 0% 144 0.002 45.99 14.24 0% 0 0% 0 0% 0 0% 0%
20230606 14.23 14.52 14.23 14.37 -1.1% 0.14% 0% 141 0.002 46.66 14.35 0% 0 0% 0 0% 0 0% 0%
20230605 14.45 14.54 14.36 14.53 1.4% 0.41% 0% 423 0.0061 140.63 14.47 0% 0 0% 0 0% 0 0% 0%
20230602 14.17 14.45 14.17 14.33 1.13% 0% 0% 498 0.0071 174.5 14.33 0% 0 0% 0 0% 0 0% 0%
20230601 14.48 14.48 14.16 14.17 -1.19% -0.77% 0% 370 0.0052 2.95 14.28 0% 0 0% 0 0% 0 0% 0%
20230531 14.39 14.4 14.33 14.34 -0.69% 0% 0% 165 0.0023 1.24 14.34 0% 0 0% 0 0% 0 0% 0%
20230530 14.32 14.55 14.32 14.44 -0.76% 0.21% 0% 157 0.0022 66.94 14.41 0% 0 0% 0 0% 0 0% 0%
20230529 14.41 14.55 14.35 14.55 0.34% 0.76% 0% 247 0.0035 103.61 14.44 0% 0 0% 0 0% 0 0% 0%
20230526 14.57 14.68 14.43 14.5 -0.48% 0.14% 0% 437 0.0063 171.85 14.48 0% 0 0% 0 0% 0 0% 0%
20230525 14.46 14.78 14.45 14.57 -0.21% 0.83% 0% 271 0.0039 104.96 14.45 0% 0 0% 0 0% 0 0% 0%
20230524 14.47 14.6 14.47 14.6 0.27% -0.07% 0% 96 0.0014 34.37 14.61 0% 0 0% 0 0% 0 0% 0%
20230523 14.68 14.68 14.53 14.56 -0.07% -0.34% 0% 145 0.0021 39.97 14.61 0% 0 0% 0 0% 0 0% 0%
20230522 14.56 14.68 14.56 14.57 0.14% 0.07% 0% 232 0.0033 54.53 14.56 0% 0 0% 0 0% 0 0% 0%
20230519 14.47 14.62 14.46 14.55 -0.48% 0.07% 0% 221 0.0032 51.27 14.54 0% 0 0% 0 0% 0 0% 0%
20230518 14.57 14.68 14.55 14.62 0.34% 0.34% 0% 142 0.002 29.86 14.57 0% 0 0% 0 0% 0 0% 0%
20230517 14.46 14.7 14.46 14.57 -0.21% -0.14% 0% 92 0.0013 17.85 14.59 0% 0 0% 0 0% 0 0% 0%
20230516 14.75 14.75 14.56 14.6 -0.34% 0.07% 0% 211 0.003 26.51 14.59 0% 0 0% 0 0% 0 0% 0%
20230515 14.81 14.81 14.4 14.65 -1.61% 0.41% 0% 455 0.0066 38.27 14.59 0% 0 0% 0 0% 0 0% 0%
20230510 21.75 21.78 21.6 21.77 0.97% 0.32% 0% 298 0.0064 3.13 21.7 0% 0 0% 0 0% 0 0% 0%
20230509 21.74 21.76 21.51 21.56 -0.83% -0.19% 0% 319 0.0068 40.15 21.6 0% 0 0% 0 0% 0 0% 0%
20230508 21.55 21.74 21.01 21.74 1.12% 1.16% 0% 564 0.0121 71.69 21.49 0% 0 0% 0 0% 0 0% 0%
20230505 20.81 21.6 20.81 21.5 2.72% 1.42% 0% 446 0.0094 58.99 21.2 0% 0 0% 0 0% 0 0% 0%
20230504 20.8 20.93 20.63 20.93 0.62% 0.24% 0% 237 0.0049 31.81 20.88 0% 0 0% 0 0% 0 0% 0%
20230428 20.7 20.85 20.7 20.8 1.12% 0.14% 0% 337 0.007 45.83 20.77 0% 0 0% 0 0% 0 0% 0%
20230427 20.77 20.94 20.56 20.57 -0.96% -0.48% 0% 358 0.0073 43.98 20.67 0% 0 0% 0 0% 0 0% 0%
20230426 21.56 21.56 20.08 20.77 -4.55% 0.29% 0% 1958 0.0405 237.69 20.71 0% 0 0% 0 0% 0 0% 0%
20230425 23.35 23.55 21.55 21.76 -12.4% -1.63% 0% 2800 0.0619 453.84 22.12 0% 0 0% 0 0% 0 0% 0%
20230424 25.2 25.25 24.51 24.84 0.16% 0.44% 0% 135 0.0033 40.35 24.73 0% 0 0% 0 0% 0 0% 0%
20230421 25 25 24.65 24.8 0.32% 0.32% 0% 247 0.0061 62.15 24.72 0% 0 0% 0 0% 0 0% 0%
20230420 24.5 24.78 24.5 24.72 0.28% 0.41% 0% 239 0.0058 61.04 24.62 0% 0 0% 0 0% 0 0% 0%
20230419 24.47 24.69 24.47 24.65 0.04% 0.78% 0% 106 0.0025 24.99 24.46 0% 0 0% 0 0% 0 0% 0%
20230418 24.52 24.66 24.52 24.64 0.24% 0.04% 0% 203 0.005 49.59 24.63 0% 0 0% 0 0% 0 0% 0%
20230417 24.59 24.59 24.46 24.58 -0.04% 0.16% 0% 158 0.0038 38.71 24.54 0% 0 0% 0 0% 0 0% 0%
20230414 24.53 24.66 24.5 24.59 0% 0.24% 0% 856 0.0209 190.64 24.53 0% 0 0% 0 0% 0 0% 0%
20230413 24.51 24.68 24.51 24.59 0% 0% 0% 487 0.0119 117.05 24.59 0% 0 0% 0 0% 0 0% 0%
20230412 24.7 24.7 24.51 24.59 -0.2% -0.04% 0% 287 0.007 72.17 24.6 0% 0 0% 0 0% 0 0% 0%
20230411 24.74 24.74 24.53 24.64 -0.12% 0.2% 0% 310 0.0076 78.48 24.59 0% 0 0% 0 0% 0 0% 0%
20230410 24.8 24.84 24.61 24.67 -0.16% 0% 0% 804 0.0198 207.81 24.67 0% 0 0% 0 0% 0 0% 0%
20230407 24.7 24.75 24.69 24.71 0.16% 0.16% 0% 130 0.0032 38.16 24.67 0% 0 0% 0 0% 0 0% 0%
20230406 24.65 24.75 24.58 24.67 -0.48% 0.16% 0% 483 0.0118 132.47 24.63 0% 0 0% 0 0% 0 0% 0%
20230404 24.7 24.89 24.7 24.79 0.04% -0.12% 0% 133 0.0033 38.25 24.82 0% 0 0% 0 0% 0 0% 0%
20230403 24.72 24.89 24.72 24.78 0.24% 0.28% 0% 62 0.0015 16.2 24.71 0% 0 0% 0 0% 0 0% 0%
20230331 24.75 24.9 24.72 24.72 -0.32% -0.2% 0% 554 0.0137 127.37 24.77 0% 0 0% 0 0% 0 0% 0%
20230330 25.19 25.19 24.75 24.8 -0.52% -0.04% 0% 310 0.0076 62.35 24.81 0% 0 0% 0 0% 0 0% 0%
20230329 25.18 25.18 24.92 24.93 -0.36% -0.24% 0% 255 0.0063 95.79 24.99 0% 0 0% 0 0% 0 0% 0%
20230328 25.1 25.1 25.01 25.02 -0.32% -0.16% 0% 236 0.0059 95.92 25.06 0% 0 0% 0 0% 0 0% 0%
20230327 25 25.11 25 25.1 0.08% -0.2% 0% 181 0.0045 68.92 25.15 0% 0 0% 0 0% 0 0% 0%
20230324 25 25.16 25 25.08 -0.12% 0% 0% 231 0.0057 80.46 25.08 0% 0 0% 0 0% 0 0% 0%
20230323 25.06 25.11 25.03 25.11 -0.16% 0.08% 0% 233 0.0058 2.29 25.09 0% 0 0% 0 0% 0 0% 0%
20230322 25.02 25.23 25.02 25.15 0.44% 0.48% 0% 181 0.0045 60.83 25.03 0% 0 0% 0 0% 0 0% 0%
20230321 25 25.1 25 25.04 0.04% 0.08% 0% 224 0.0056 75.65 25.02 0% 0 0% 0 0% 0 0% 0%
20230320 25.12 25.2 25.03 25.03 -0.71% -0.24% 0% 281 0.007 94.31 25.09 0% 0 0% 0 0% 0 0% 0%
20230317 25.23 25.28 25.2 25.21 -0.08% -0.24% 0% 311 0.0078 103.55 25.27 0% 0 0% 0 0% 0 0% 0%
20230316 25.28 25.4 25.2 25.23 -0.59% -0.16% 0% 237 0.0059 78.47 25.27 0% 0 0% 0 0% 0 0% 0%
20230315 25.5 25.59 25.36 25.38 0.08% -0.59% 0% 105 0.0026 33.26 25.53 0% 0 0% 0 0% 0 0% 0%
20230314 25.48 25.48 25.21 25.36 -0.47% 0.2% 0% 395 0.0099 108.18 25.31 0% 0 0% 0 0% 0 0% 0%
20230313 25.43 25.65 25.39 25.48 -0.08% 0.24% 0% 407 0.0103 99.66 25.42 0% 0 0% 0 0% 0 0% 0%
20230310 25.55 25.67 25.4 25.5 -0.74% 0.2% 0% 416 0.0105 105.11 25.45 0% 0 0% 0 0% 0 0% 0%
20230309 25.53 25.74 25.53 25.69 0% 0.04% 0% 213 0.0054 50.69 25.68 0% 0 0% 0 0% 0 0% 0%
20230308 25.54 25.74 25.54 25.69 0.39% 0.43% 0% 191 0.0048 44.84 25.58 0% 0 0% 0 0% 0 0% 0%
20230307 25.53 25.82 25.51 25.59 0.24% -0.12% 0% 228 0.0058 53.82 25.62 0% 0 0% 0 0% 0 0% 0%
20230306 25.62 25.62 25.52 25.53 -0.55% -0.16% 0% 320 0.0081 73.86 25.57 0% 0 0% 0 0% 0 0% 0%
20230303 25.52 25.75 25.52 25.67 0.35% 0.39% 0% 302 0.0077 69.48 25.57 0% 0 0% 0 0% 0 0% 0%
20230302 25.58 25.8 25.57 25.58 -0.39% 0% 0% 342 0.0087 76.88 25.58 0% 0 0% 0 0% 0 0% 0%
20230301 25.61 25.87 25.55 25.68 0.16% -0.16% 0% 629 0.0161 133.02 25.72 0% 0 0% 0 0% 0 0% 0%
20230228 25.66 26.13 25.62 25.64 -1.35% -0.08% 0% 838 0.0215 183.21 25.66 0% 0 0% 0 0% 0 0% 0%
20230227 26.19 26.19 25.86 25.99 -0.08% 0.39% 0% 245 0.0063 59.71 25.89 0% 0 0% 0 0% 0 0% 0%
20230224 26.1 26.27 26 26.01 -0.84% -0.27% 0% 650 0.0169 145.59 26.08 0% 0 0% 0 0% 0 0% 0%
20230223 26.06 26.48 26.04 26.23 0.04% -0.08% 0% 226 0.0059 51.89 26.25 0% 0 0% 0 0% 0 0% 0%
20230222 26.12 26.35 26.12 26.22 0% -0.19% 0% 214 0.0056 42.12 26.27 0% 0 0% 0 0% 0 0% 0%
20230221 26.25 26.3 26.21 26.22 -0.27% 0% 0% 308 0.008 52.43 26.22 0% 0 0% 0 0% 0 0% 0%
20230220 26.38 26.38 26.22 26.29 -0.11% 0.19% 0% 357 0.0093 60.31 26.24 0% 0 0% 0 0% 0 0% 0%
20230217 26.27 26.35 26.18 26.32 0.11% 0.19% 0% 395 0.0103 68.15 26.27 0% 0 0% 0 0% 0 0% 0%
20230216 26.35 26.54 26.26 26.29 -0.72% -0.34% 0% 619 0.0163 106.67 26.38 0% 0 0% 0 0% 0 0% 0%
20230215 26.32 26.57 26.32 26.48 0% 0.34% 0% 469 0.0123 72.5 26.39 0% 0 0% 0 0% 0 0% 0%
20230214 26.56 26.56 26.41 26.48 -0.45% 0.15% 0% 373 0.0098 44.23 26.44 0% 0 0% 0 0% 0 0% 0%
20230213 26.7 26.74 26.5 26.6 0.38% -0.04% 0% 643 0.0171 53.85 26.61 0% 0 0% 0 0% 0 0% 0%
20230210 26.56 26.59 26.42 26.5 -0.15% 0.08% 0% 557 0.0147 44.17 26.48 0% 0 0% 0 0% 0 0% 0%
20230209 26.43 26.6 26.43 26.54 -0.15% 0.23% 0% 929 0.0245 73.15 26.48 0% 0 0% 0 0% 0 0% 0%
20230208 26.61 26.63 26.47 26.58 -0.75% 0.15% 0% 897 0.0238 73.13 26.54 0% 0 0% 0 0% 0 0% 0%
20230207 26.73 26.81 26.73 26.78 0.15% 0.15% 0% 356 0.0095 30.1 26.74 0% 0 0% 0 0% 0 0% 0%
20230206 26.7 26.98 26.61 26.74 -0.56% 0.04% 0% 232 0.0062 18.55 26.73 0% 0 0% 0 0% 0 0% 0%
20230203 26.81 27 26.69 26.89 -0.07% 0.41% 0% 427 0.0114 31.54 26.78 0% 0 0% 0 0% 0 0% 0%
20230202 27 27.17 26.74 26.91 -0.63% 0.22% 0% 1176 0.0315 79.44 26.85 0% 0 0% 0 0% 0 0% 0%
20230201 27.32 27.32 26.88 27.08 -0.84% -0.18% 0% 2294 0.0622 150.55 27.13 0% 0 0% 0 0% 0 0% 0%
20230131 26.29 27.37 26.29 27.31 3.41% 1.11% 0% 3777 0.102 278.53 27.01 0% 0 0% 0 0% 0 0% 0%
20230130 26.79 26.79 26.36 26.41 -1.27% -0.19% 0% 1232 0.0326 119.68 26.46 0% 0 0% 0 0% 0 0% 0%
20230120 26.67 26.87 26.65 26.75 0.19% 0.04% 0% 632 0.0169 65.65 26.74 0% 0 0% 0 0% 0 0% 0%
20230119 26.62 26.79 26.5 26.7 0.15% 0.3% 0% 590 0.0157 11.26 26.62 0% 0 0% 0 0% 0 0% 0%
20230118 26.82 26.84 26.62 26.66 -0.71% -0.19% 0% 580 0.0154 61.75 26.71 0% 0 0% 0 0% 0 0% 0%
20230117 26.81 27.08 26.78 26.85 0.22% -0.48% 0% 1053 0.0284 112.45 26.98 0% 0 0% 0 0% 0 0% 0%
20230116 26.53 26.86 26.53 26.79 0% 0.22% 0% 1264 0.0337 141.65 26.73 0% 0 0% 0 0% 0 0% 0%
20230113 26.38 26.85 26.38 26.79 2.57% 0.37% 0% 1773 0.0473 217.99 26.69 0% 0 0% 0 0% 0 0% 0%
20230112 25.48 26.35 25.38 26.12 2.79% 0.54% 0% 1942 0.0504 247.02 25.98 0% 0 0% 0 0% 0 0% 0%
20230111 25.29 25.47 25.29 25.41 0.47% 0.12% 0% 675 0.0171 98.85 25.38 0% 0 0% 0 0% 0 0% 0%
20230110 25.24 25.3 25.17 25.29 0.36% 0.16% 0% 442 0.0111 66.16 25.25 0% 0 0% 0 0% 0 0% 0%
20230109 25.2 25.4 25.02 25.2 0.16% 0.16% 0% 711 0.0178 105.11 25.16 0% 0 0% 0 0% 0 0% 0%
20230106 25.18 25.42 24.97 25.16 -0.24% 0.08% 0% 429 0.0107 63.06 25.14 0% 0 0% 0 0% 0 0% 0%
20230105 25.29 25.38 25.05 25.22 -0.24% 0.16% 0% 480 0.012 63.05 25.18 0% 0 0% 0 0% 0 0% 0%
20230104 24.86 25.5 24.86 25.28 1.77% 0.52% 0% 740 0.0186 96.23 25.15 0% 0 0% 0 0% 0 0% 0%
20230103 24.68 24.9 24.68 24.84 0.16% 0% 0% 537 0.0133 66.07 24.84 0% 0 0% 0 0% 0 0% 0%
20221230 24.81 25.01 24.63 24.8 -0.04% 0% 0% 515 0.0127 11.47 24.8 0% 0 0% 0 0% 0 0% 0%
20221229 25.49 25.51 24.8 24.81 -3.01% -1.55% 0% 1366 0.0344 142.11 25.2 0% 0 0% 0 0% 0 0% 0%
20221228 25.5 25.78 25.46 25.58 -0.27% 0.08% 0% 758 0.0193 86.15 25.56 0% 0 0% 0 0% 0 0% 0%
20221227 25.81 25.98 25.43 25.65 -0.81% 0.39% 0% 485 0.0123 50.74 25.55 0% 0 0% 0 0% 0 0% 0%
20221226 25.5 26.58 25.5 25.86 1.02% -1.18% 0% 518 0.0135 42.43 26.17 0% 0 0% 0 0% 0 0% 0%
20221223 26.6 26.6 25.49 25.6 0% -0.58% 0% 697 0.0179 43.88 25.75 0% 0 0% 0 0% 0 0% 0%
20221222 26.21 26.34 25.48 25.6 -2.85% -1.08% 0% 1233 0.0319 73.19 25.88 0% 0 0% 0 0% 0 0% 0%
20221221 26.88 26.88 26.23 26.35 -1.01% -0.42% 0% 626 0.0165 36.86 26.46 0% 0 0% 0 0% 0 0% 0%
20221220 27.01 27.01 26.6 26.62 -1.11% -0.26% 0% 991 0.0264 51.23 26.69 0% 0 0% 0 0% 0 0% 0%
20221219 27.25 27.25 26.9 26.92 -0.92% -0.15% 0% 875 0.0235 38.95 26.96 0% 0 0% 0 0% 0 0% 0%
20221216 27.53 27.53 27 27.17 -0.88% 0.18% 0% 1594 0.0432 53.47 27.12 0% 0 0% 0 0% 0 0% 0%
20221215 27.66 27.66 27.28 27.41 -0.36% 0.18% 0% 594 0.0162 16.51 27.36 0% 0 0% 0 0% 0 0% 0%
20221214 27.72 27.76 27.28 27.51 -2.24% 0.07% 0% 1369 0.0376 10.49 27.49 0% 0 0% 0 0% 0 0% 0%
20221213 27.98 28.28 27.77 28.14 -11.51% 0.32% 0% 3141 0.0881 41.72 28.05 0% 0 0% 0 0% 0 0% 0%
20221212 27.11 31.8 26.95 31.8 17.6% 5.26% 0% 3420 0.1033 45.6 30.21 0% 0 0% 0 0% 0 0% 0%
20221209 27.19 27.19 27.01 27.04 -0.37% -0.07% 0% 1709 0.0462 18.92 27.06 0% 0 0% 0 0% 0 0% 0%
20221208 27.1 27.59 27.06 27.14 0.22% -0.7% 0% 1590 0.0434 15.66 27.33 0% 0 0% 0 0% 0 0% 0%
20221207 27.3 27.33 27.06 27.08 -0.95% -0.33% 0% 3095 0.084 25.93 27.17 0% 0 0% 0 0% 0 0% 0%
20221206 27.77 27.79 27.28 27.34 -1.55% -0.47% 0% 4166 0.1144 29.8 27.47 0% 0 0% 0 0% 0 0% 0%
20221205 28.59 28.59 27.73 27.77 -2.9% -0.79% 0% 8163 0.2284 48.2 27.99 0% 0 0% 0 0% 0 0% 0%
20221202 28.3 29.09 28.26 28.6 -7.14% -0.21% 0% 7562 0.2167 36.29 28.66 0% 0 0% 0 0% 0 0% 0%
20221201 29 30.8 28.18 30.8 -3.14% 6.24% 0% 33556 0.9729 99.5 28.99 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