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. 870357
    4. 返回上一页 刷新
股票代码（例：bj870357）       211条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 7.64 7.64 7.56 7.62 -0.26% 0.4% 0% 542 0.0041 127.4 7.59 0% 0 0% 0 0% 0 0% 0%
20230927 7.55 7.65 7.55 7.64 0.66% 0.66% 0% 287 0.0021 68.66 7.59 0% 0 0% 0 0% 0 0% 0%
20230926 7.64 7.64 7.53 7.59 -0.65% 0.26% 0% 261 0.0019 58.04 7.57 0% 0 0% 0 0% 0 0% 0%
20230925 7.55 7.65 7.55 7.64 -0.13% 0.66% 0% 260 0.0019 58.46 7.59 0% 0 0% 0 0% 0 0% 0%
20230922 7.66 7.66 7.52 7.65 0.26% 1.06% 0% 1176 0.0089 267.99 7.57 0% 0 0% 0 0% 0 0% 0%
20230921 7.66 7.67 7.6 7.63 -0.39% 0.26% 0% 174 0.0013 49.12 7.61 0% 0 0% 0 0% 0 0% 0%
20230920 7.65 7.7 7.59 7.66 -0.91% 0.79% 0% 282 0.0021 71.4 7.6 0% 0 0% 0 0% 0 0% 0%
20230919 7.69 7.76 7.66 7.73 -0.51% 0.78% 0% 380 0.0029 87.16 7.67 0% 0 0% 0 0% 0 0% 0%
20230918 7.66 7.79 7.66 7.77 0.26% 0.78% 0% 513 0.0039 81.45 7.71 0% 0 0% 0 0% 0 0% 0%
20230915 7.65 7.79 7.63 7.75 0% 0.39% 0% 225 0.0017 20.97 7.72 0% 0 0% 0 0% 0 0% 0%
20230914 7.64 7.76 7.64 7.75 0.65% 0.26% 0% 332 0.0025 27.99 7.73 0% 0 0% 0 0% 0 0% 0%
20230913 7.8 7.8 7.61 7.7 -1.28% 0% 0% 523 0.004 43.41 7.7 0% 0 0% 0 0% 0 0% 0%
20230912 7.73 7.82 7.72 7.8 -0.26% 0.65% 0% 195 0.0015 15.5 7.75 0% 0 0% 0 0% 0 0% 0%
20230911 7.75 7.86 7.71 7.82 0% 0.51% 0% 324 0.0025 24.38 7.78 0% 0 0% 0 0% 0 0% 0%
20230908 7.83 7.83 7.75 7.82 -0.13% 0.39% 0% 249 0.0019 14.45 7.79 0% 0 0% 0 0% 0 0% 0%
20230907 7.96 7.96 7.77 7.83 -0.89% -0.13% 0% 494 0.0038 27.75 7.84 0% 0 0% 0 0% 0 0% 0%
20230906 7.86 7.92 7.78 7.9 0.38% 0.64% 0% 768 0.006 44.21 7.85 0% 0 0% 0 0% 0 0% 0%
20230905 8.04 8.04 7.77 7.87 -1.5% 0.25% 0% 2170 0.017 129.84 7.85 0% 0 0% 0 0% 0 0% 0%
20230904 7.82 8.08 7.82 7.99 2.96% -0.37% 0% 4170 0.0334 273.47 8.02 0% 0 0% 0 0% 0 0% 0%
20230901 7.62 7.77 7.51 7.76 1.84% 0.78% 0% 1279 0.0098 108.78 7.7 0% 0 0% 0 0% 0 0% 0%
20230831 7.69 7.69 7.5 7.62 0% 0.93% 0% 707 0.0053 64.45 7.55 0% 0 0% 0 0% 0 0% 0%
20230830 7.62 7.7 7.47 7.62 -1.04% 0.93% 0% 1172 0.0088 111.49 7.55 0% 0 0% 0 0% 0 0% 0%
20230829 7.59 7.74 7.5 7.7 1.45% 1.58% 0% 965 0.0073 35.02 7.58 0% 0 0% 0 0% 0 0% 0%
20230828 8.29 8.29 7.54 7.59 -4.17% -2.32% 0% 4045 0.0314 150.63 7.77 0% 0 0% 0 0% 0 0% 0%
20230825 8 8 7.8 7.92 -1.74% 0.64% 0% 965 0.0075 166.1 7.87 0% 0 0% 0 0% 0 0% 0%
20230824 8.09 8.11 7.95 8.06 -0.37% 0.62% 0% 366 0.0029 60.14 8.01 0% 0 0% 0 0% 0 0% 0%
20230823 8.15 8.15 8.02 8.09 0% 0.5% 0% 198 0.0015 23.8 8.05 0% 0 0% 0 0% 0 0% 0%
20230822 8.17 8.21 7.95 8.09 -0.86% 0.37% 0% 1068 0.0086 130.03 8.06 0% 0 0% 0 0% 0 0% 0%
20230821 8.21 8.21 8.13 8.16 -0.61% -0.37% 0% 625 0.0051 80.59 8.19 0% 0 0% 0 0% 0 0% 0%
20230818 8.23 8.23 8.17 8.21 -0.12% 0.49% 0% 275 0.0022 35.03 8.17 0% 0 0% 0 0% 0 0% 0%
20230817 8.24 8.24 8.17 8.22 0.37% 0.49% 0% 214 0.0017 25.81 8.18 0% 0 0% 0 0% 0 0% 0%
20230816 8.21 8.28 8.19 8.19 -0.73% -0.36% 0% 523 0.0042 62.08 8.22 0% 0 0% 0 0% 0 0% 0%
20230815 8.27 8.29 8.22 8.25 -0.12% 0.12% 0% 726 0.0059 87.62 8.24 0% 0 0% 0 0% 0 0% 0%
20230814 8.25 8.27 8.2 8.26 0.12% 0.49% 0% 457 0.0037 58.76 8.22 0% 0 0% 0 0% 0 0% 0%
20230811 8.3 8.32 8.2 8.25 -0.6% 0.12% 0% 1239 0.0102 129.06 8.24 0% 0 0% 0 0% 0 0% 0%
20230810 8.33 8.38 8.26 8.3 -0.95% 0.12% 0% 2148 0.0178 51.37 8.29 0% 0 0% 0 0% 0 0% 0%
20230809 8.37 8.43 8.37 8.38 -0.48% -0.12% 0% 537 0.0045 13.89 8.39 0% 0 0% 0 0% 0 0% 0%
20230808 8.47 8.47 8.37 8.42 0.12% 0.12% 0% 693 0.0058 99.07 8.41 0% 0 0% 0 0% 0 0% 0%
20230807 8.49 8.49 8.38 8.41 -0.12% -0.12% 0% 544 0.0045 76.77 8.42 0% 0 0% 0 0% 0 0% 0%
20230804 8.39 8.44 8.36 8.42 -0.12% 0.24% 0% 596 0.005 88.32 8.4 0% 0 0% 0 0% 0 0% 0%
20230803 8.39 8.44 8.38 8.43 0% 0.24% 0% 433 0.0036 68.7 8.41 0% 0 0% 0 0% 0 0% 0%
20230802 8.43 8.47 8.39 8.43 -0.35% 0.12% 0% 474 0.0039 69.55 8.42 0% 0 0% 0 0% 0 0% 0%
20230801 8.41 8.48 8.41 8.46 0.12% 0.24% 0% 171 0.0014 23.72 8.44 0% 0 0% 0 0% 0 0% 0%
20230731 8.42 8.45 8.35 8.45 0% 0.72% 0% 2348 0.0197 333.12 8.39 0% 0 0% 0 0% 0 0% 0%
20230728 8.46 8.46 8.3 8.45 0.12% 0.72% 0% 674 0.0056 133.68 8.39 0% 0 0% 0 0% 0 0% 0%
20230727 8.54 8.54 8.4 8.44 0% -0.47% 0% 513 0.0043 103.72 8.48 0% 0 0% 0 0% 0 0% 0%
20230726 8.37 8.48 8.37 8.44 0% 0.24% 0% 217 0.0018 44.49 8.42 0% 0 0% 0 0% 0 0% 0%
20230725 8.48 8.48 8.37 8.44 0.72% 0.24% 0% 685 0.0057 128.56 8.42 0% 0 0% 0 0% 0 0% 0%
20230724 8.47 8.48 8.35 8.38 -1.3% -0.24% 0% 298 0.0025 56.43 8.4 0% 0 0% 0 0% 0 0% 0%
20230721 8.51 8.52 8.42 8.49 0% 0.71% 0% 127 0.001 19.37 8.43 0% 0 0% 0 0% 0 0% 0%
20230720 8.41 8.53 8.3 8.49 0.24% 0.95% 0% 872 0.0073 110.84 8.41 0% 0 0% 0 0% 0 0% 0%
20230719 8.51 8.51 8.41 8.47 -0.82% 0.36% 0% 807 0.0068 102.55 8.44 0% 0 0% 0 0% 0 0% 0%
20230718 8.52 8.55 8.46 8.54 0% 0.12% 0% 164 0.0013 14.27 8.53 0% 0 0% 0 0% 0 0% 0%
20230717 8.56 8.56 8.44 8.54 0.35% 0.83% 0% 295 0.0024 22.6 8.47 0% 0 0% 0 0% 0 0% 0%
20230714 8.45 8.57 8.45 8.51 0.12% -0.35% 0% 656 0.0056 51.48 8.54 0% 0 0% 0 0% 0 0% 0%
20230713 8.5 8.54 8.46 8.5 0.24% 0% 0% 390 0.0033 30.41 8.5 0% 0 0% 0 0% 0 0% 0%
20230712 8.42 8.59 8.41 8.48 -0.12% 0.59% 0% 623 0.0052 13.69 8.43 0% 0 0% 0 0% 0 0% 0%
20230711 8.5 8.56 8.42 8.49 -0.35% 0.12% 0% 633 0.0053 40.96 8.48 0% 0 0% 0 0% 0 0% 0%
20230710 8.68 8.68 8.36 8.52 -0.93% -0.35% 0% 1043 0.0089 24.21 8.55 0% 0 0% 0 0% 0 0% 0%
20230707 8.54 8.61 8.51 8.6 0.94% 0.35% 0% 1745 0.0149 41.61 8.57 0% 0 0% 0 0% 0 0% 0%
20230706 8.53 8.55 8.5 8.52 -0.35% 0% 0% 905 0.0077 59.16 8.52 0% 0 0% 0 0% 0 0% 0%
20230705 8.4 8.56 8.35 8.55 1.54% 0.71% 0% 3645 0.0309 105.31 8.49 0% 0 0% 0 0% 0 0% 0%
20230704 8.39 8.42 8.33 8.42 0.24% 0.24% 0% 1956 0.0164 167.73 8.4 0% 0 0% 0 0% 0 0% 0%
20230703 8.3 8.41 8.3 8.4 0% 0.36% 0% 578 0.0048 56.86 8.37 0% 0 0% 0 0% 0 0% 0%
20230630 8.41 8.41 8.35 8.4 0.6% 0.24% 0% 529 0.0044 50.44 8.38 0% 0 0% 0 0% 0 0% 0%
20230629 8.3 8.46 8.21 8.35 0.72% -0.24% 0% 2220 0.0185 210.32 8.37 0% 0 0% 0 0% 0 0% 0%
20230628 8.21 8.29 8.2 8.29 -0.48% 0.61% 0% 1013 0.0083 110.91 8.24 0% 0 0% 0 0% 0 0% 0%
20230627 8.2 8.35 8.2 8.33 0.36% 1.34% 0% 1066 0.0087 122.93 8.22 0% 0 0% 0 0% 0 0% 0%
20230626 8.36 8.39 8.25 8.3 -0.95% -0.12% 0% 992 0.0082 120.93 8.31 0% 0 0% 0 0% 0 0% 0%
20230621 8.28 8.42 8.27 8.38 1.33% 0.36% 0% 1574 0.0131 198.23 8.35 0% 0 0% 0 0% 0 0% 0%
20230620 8.27 8.3 8.25 8.27 -0.12% -0.12% 0% 339 0.0028 50.09 8.28 0% 0 0% 0 0% 0 0% 0%
20230619 8.3 8.35 8.27 8.28 -0.24% -0.24% 0% 449 0.0037 62.64 8.3 0% 0 0% 0 0% 0 0% 0%
20230616 8.32 8.32 8.26 8.3 0% 0.24% 0% 387 0.0032 55.45 8.28 0% 0 0% 0 0% 0 0% 0%
20230615 8.26 8.3 8.22 8.3 -0.12% 0.61% 0% 961 0.0079 95.1 8.25 0% 0 0% 0 0% 0 0% 0%
20230614 8.38 8.39 8.24 8.31 0.12% 0.48% 0% 717 0.0059 72.77 8.27 0% 0 0% 0 0% 0 0% 0%
20230613 8.49 8.49 8.28 8.3 0.24% -0.24% 0% 846 0.007 85.29 8.32 0% 0 0% 0 0% 0 0% 0%
20230612 8.34 8.39 8.26 8.28 -1.19% -0.24% 0% 660 0.0054 56.34 8.3 0% 0 0% 0 0% 0 0% 0%
20230609 8.22 8.57 8.22 8.38 0.36% 0.96% 0% 803 0.0066 66.83 8.3 0% 0 0% 0 0% 0 0% 0%
20230608 8.51 8.51 8.33 8.35 -1.88% -0.48% 0% 808 0.0067 64.97 8.39 0% 0 0% 0 0% 0 0% 0%
20230607 8.59 8.59 8.5 8.51 -0.7% -0.12% 0% 396 0.0033 30.1 8.52 0% 0 0% 0 0% 0 0% 0%
20230606 8.67 8.67 8.56 8.57 -1.15% -0.23% 0% 718 0.0061 47.88 8.59 0% 0 0% 0 0% 0 0% 0%
20230605 8.77 8.77 8.61 8.67 -0.46% 0.12% 0% 281 0.0024 17.9 8.66 0% 0 0% 0 0% 0 0% 0%
20230602 8.81 8.82 8.59 8.71 0.23% 0% 0% 3252 0.0283 189.28 8.71 0% 0 0% 0 0% 0 0% 0%
20230601 12.01 12.01 11.81 11.9 -0.75% -0.34% 0% 455 0.0054 21.35 11.94 0% 0 0% 0 0% 0 0% 0%
20230531 11.88 12.04 11.88 11.99 0.17% 0.33% 0% 552 0.0065 26.5 11.95 0% 0 0% 0 0% 0 0% 0%
20230530 12.14 12.14 11.85 11.97 -1.4% 0.25% 0% 1716 0.0204 141.69 11.94 0% 0 0% 0 0% 0 0% 0%
20230529 12.25 12.25 12.08 12.14 -0.41% 0.17% 0% 663 0.008 62.51 12.12 0% 0 0% 0 0% 0 0% 0%
20230526 12.19 12.3 12.14 12.19 -0.08% 0.16% 0% 845 0.0102 82 12.17 0% 0 0% 0 0% 0 0% 0%
20230525 12.2 12.25 12.11 12.2 0.16% 0.16% 0% 963 0.0117 96.21 12.18 0% 0 0% 0 0% 0 0% 0%
20230524 12.17 12.19 12.09 12.18 0.5% 0.33% 0% 1439 0.0174 126.33 12.14 0% 0 0% 0 0% 0 0% 0%
20230523 12.26 12.26 12.06 12.12 0.25% 0.17% 0% 795 0.0096 61.24 12.1 0% 0 0% 0 0% 0 0% 0%
20230522 12.16 12.16 12.01 12.09 -0.33% 0.17% 0% 1129 0.0136 72.51 12.07 0% 0 0% 0 0% 0 0% 0%
20230519 12.19 12.19 12.07 12.13 0.17% 0.08% 0% 1441 0.0174 97.16 12.12 0% 0 0% 0 0% 0 0% 0%
20230518 12.16 12.16 12.06 12.11 0.08% 0% 0% 416 0.005 27.84 12.11 0% 0 0% 0 0% 0 0% 0%
20230517 11.96 12.13 11.96 12.1 0.33% 0.5% 0% 603 0.0072 37.69 12.04 0% 0 0% 0 0% 0 0% 0%
20230516 12.22 12.23 11.98 12.06 0% 0.17% 0% 380 0.0045 21.76 12.04 0% 0 0% 0 0% 0 0% 0%
20230515 12.18 12.18 11.93 12.06 0.25% 0.17% 0% 422 0.005 23.68 12.04 0% 0 0% 0 0% 0 0% 0%
20230510 11.91 12.08 11.91 12.04 -0.17% 0.58% 0% 648 0.0077 18.76 11.97 0% 0 0% 0 0% 0 0% 0%
20230509 12.46 12.46 12.06 12.06 -2.03% -0.82% 0% 2359 0.0286 131.45 12.16 0% 0 0% 0 0% 0 0% 0%
20230508 12.11 12.35 12.11 12.31 1.57% 0.74% 0% 3165 0.0386 198.86 12.22 0% 0 0% 0 0% 0 0% 0%
20230505 11.79 12.14 11.7 12.12 2.89% 1.08% 0% 3617 0.0433 264.92 11.99 0% 0 0% 0 0% 0 0% 0%
20230504 11.63 11.78 11.62 11.78 0.43% 0.34% 0% 820 0.0096 71.63 11.74 0% 0 0% 0 0% 0 0% 0%
20230428 11.65 11.8 11.53 11.73 0.26% 0.77% 0% 1534 0.0178 115.54 11.64 0% 0 0% 0 0% 0 0% 0%
20230427 11.84 11.92 11.61 11.7 -0.59% -0.51% 0% 1564 0.0183 129.05 11.76 0% 0 0% 0 0% 0 0% 0%
20230426 11.5 11.8 11.48 11.77 3.43% 0.77% 0% 2248 0.0262 202.15 11.68 0% 0 0% 0 0% 0 0% 0%
20230425 11.51 11.6 11.33 11.38 -1.73% -0.52% 0% 744 0.0085 73.99 11.44 0% 0 0% 0 0% 0 0% 0%
20230424 11.51 11.64 11.48 11.58 0.61% -0.17% 0% 568 0.0065 56.58 11.6 0% 0 0% 0 0% 0 0% 0%
20230421 11.61 11.73 11.5 11.51 -1.62% -0.52% 0% 1008 0.0116 92.61 11.57 0% 0 0% 0 0% 0 0% 0%
20230420 11.75 11.78 11.62 11.7 -0.51% 0.26% 0% 513 0.0059 47.8 11.67 0% 0 0% 0 0% 0 0% 0%
20230419 11.81 11.87 11.71 11.76 -0.42% 0.09% 0% 816 0.0095 75.7 11.75 0% 0 0% 0 0% 0 0% 0%
20230418 11.91 11.96 11.6 11.81 -1.25% 0.6% 0% 1222 0.0143 112.6 11.74 0% 0 0% 0 0% 0 0% 0%
20230417 11.74 12.09 11.68 11.96 2.05% -0.25% 0% 2474 0.0296 238.86 11.99 0% 0 0% 0 0% 0 0% 0%
20230414 11.69 11.76 11.69 11.72 0.09% 0.17% 0% 484 0.0056 55.21 11.7 0% 0 0% 0 0% 0 0% 0%
20230413 11.72 11.89 11.68 11.71 -0.43% -0.17% 0% 530 0.0062 60.71 11.73 0% 0 0% 0 0% 0 0% 0%
20230412 11.73 11.77 11.66 11.76 0.34% 0.26% 0% 1038 0.0121 115.63 11.73 0% 0 0% 0 0% 0 0% 0%
20230411 11.81 11.81 11.63 11.72 -0.17% 0.43% 0% 794 0.0092 92.03 11.67 0% 0 0% 0 0% 0 0% 0%
20230410 11.81 11.85 11.59 11.74 -0.76% 0.26% 0% 1491 0.0174 172.15 11.71 0% 0 0% 0 0% 0 0% 0%
20230407 11.82 11.92 11.78 11.83 -0.25% -0.08% 0% 922 0.0109 104.41 11.84 0% 0 0% 0 0% 0 0% 0%
20230406 11.72 11.89 11.72 11.86 -0.08% 0.42% 0% 685 0.008 76.61 11.81 0% 0 0% 0 0% 0 0% 0%
20230404 11.99 12.01 11.81 11.87 -0.59% -0.08% 0% 916 0.0108 102.22 11.88 0% 0 0% 0 0% 0 0% 0%
20230403 11.91 11.99 11.73 11.94 1.19% 0.51% 0% 955 0.0113 105.29 11.88 0% 0 0% 0 0% 0 0% 0%
20230331 11.83 11.92 11.8 11.8 -0.17% -0.25% 0% 608 0.0071 58.83 11.83 0% 0 0% 0 0% 0 0% 0%
20230330 11.93 11.97 11.82 11.82 -0.59% -0.51% 0% 562 0.0066 48.12 11.88 0% 0 0% 0 0% 0 0% 0%
20230329 12 12 11.88 11.89 -0.83% -0.08% 0% 756 0.0089 58.98 11.9 0% 0 0% 0 0% 0 0% 0%
20230328 11.96 12 11.93 11.99 0% 0.33% 0% 651 0.0077 50.38 11.95 0% 0 0% 0 0% 0 0% 0%
20230327 12.22 12.23 11.93 11.99 -0.66% -0.08% 0% 874 0.0104 66.41 12 0% 0 0% 0 0% 0 0% 0%
20230324 12 12.3 11.9 12.07 0.84% -0.25% 0% 1688 0.0204 131.33 12.1 0% 0 0% 0 0% 0 0% 0%
20230323 11.81 11.97 11.81 11.97 0.42% 0.42% 0% 909 0.0108 23.17 11.92 0% 0 0% 0 0% 0 0% 0%
20230322 11.75 11.99 11.75 11.92 0.51% 0% 0% 768 0.0091 64.55 11.92 0% 0 0% 0 0% 0 0% 0%
20230321 11.65 11.89 11.65 11.86 1.8% 0.94% 0% 1077 0.0126 89.37 11.75 0% 0 0% 0 0% 0 0% 0%
20230320 11.9 11.91 11.65 11.65 -2.27% -0.77% 0% 2077 0.0243 168.98 11.74 0% 0 0% 0 0% 0 0% 0%
20230317 11.98 12.14 11.88 11.92 -0.33% -0.17% 0% 1961 0.0234 180.08 11.94 0% 0 0% 0 0% 0 0% 0%
20230316 11.95 12.1 11.85 11.96 0.08% -0.58% 0% 1722 0.0207 175.93 12.03 0% 0 0% 0 0% 0 0% 0%
20230315 11.87 12.06 11.87 11.95 0.67% -0.25% 0% 898 0.0107 100.06 11.98 0% 0 0% 0 0% 0 0% 0%
20230314 11.92 11.98 11.82 11.87 -1.08% 0% 0% 949 0.0112 102.14 11.87 0% 0 0% 0 0% 0 0% 0%
20230313 11.92 12.1 11.92 12 -0.58% 0.25% 0% 743 0.0088 79.17 11.97 0% 0 0% 0 0% 0 0% 0%
20230310 12.16 12.16 12 12.07 -0.41% 0.25% 0% 892 0.0107 80.69 12.04 0% 0 0% 0 0% 0 0% 0%
20230309 12.17 12.18 12.1 12.12 0.25% -0.08% 0% 492 0.0059 44.51 12.13 0% 0 0% 0 0% 0 0% 0%
20230308 12.01 12.19 12.01 12.09 0.08% -0.33% 0% 742 0.009 64.97 12.13 0% 0 0% 0 0% 0 0% 0%
20230307 12.18 12.33 12 12.08 -0.66% -0.41% 0% 1252 0.0151 106.59 12.13 0% 0 0% 0 0% 0 0% 0%
20230306 12.21 12.25 12.12 12.16 -0.73% 0% 0% 862 0.0104 74.54 12.16 0% 0 0% 0 0% 0 0% 0%
20230303 12.31 12.33 12.24 12.25 -0.49% -0.33% 0% 900 0.011 79.7 12.29 0% 0 0% 0 0% 0 0% 0%
20230302 12.34 12.35 12.27 12.31 -0.08% 0% 0% 765 0.0094 68 12.31 0% 0 0% 0 0% 0 0% 0%
20230301 12.25 12.37 12.25 12.32 0.33% 0.08% 0% 1073 0.0132 81.32 12.31 0% 0 0% 0 0% 0 0% 0%
20230228 12.35 12.4 12.25 12.28 0.41% -0.24% 0% 1030 0.0126 69.48 12.31 0% 0 0% 0 0% 0 0% 0%
20230227 12.56 12.56 12.21 12.23 -2.63% -1.21% 0% 2460 0.0304 152.54 12.38 0% 0 0% 0 0% 0 0% 0%
20230224 12.69 12.76 12.56 12.56 -0.71% -0.79% 0% 839 0.0106 52.88 12.66 0% 0 0% 0 0% 0 0% 0%
20230223 12.77 12.79 12.62 12.65 -0.86% -0.16% 0% 954 0.012 57.98 12.67 0% 0 0% 0 0% 0 0% 0%
20230222 12.75 12.83 12.71 12.76 0.08% -0.08% 0% 934 0.0119 55.29 12.77 0% 0 0% 0 0% 0 0% 0%
20230221 12.85 12.85 12.71 12.75 -0.86% -0.47% 0% 1014 0.0129 58.2 12.81 0% 0 0% 0 0% 0 0% 0%
20230220 12.86 12.86 12.74 12.86 0.86% 0.39% 0% 694 0.0088 38.81 12.81 0% 0 0% 0 0% 0 0% 0%
20230217 12.93 12.95 12.71 12.75 0.08% -0.16% 0% 872 0.0111 44.55 12.77 0% 0 0% 0 0% 0 0% 0%
20230216 12.95 12.98 12.74 12.74 -1.09% -0.7% 0% 2568 0.0329 115.84 12.83 0% 0 0% 0 0% 0 0% 0%
20230215 13.07 13.14 12.77 12.88 -1.98% -0.54% 0% 2477 0.032 104.77 12.95 0% 0 0% 0 0% 0 0% 0%
20230214 13.08 13.32 13.08 13.14 0.38% -0.53% 0% 2265 0.0299 89.31 13.21 0% 0 0% 0 0% 0 0% 0%
20230213 12.9 13.19 12.88 13.09 1.16% 0% 0% 2301 0.0301 70 13.09 0% 0 0% 0 0% 0 0% 0%
20230210 12.96 13.05 12.93 12.94 -0.15% -0.38% 0% 1308 0.0169 40.69 12.99 0% 0 0% 0 0% 0 0% 0%
20230209 12.82 12.96 12.82 12.96 1.09% 0.54% 0% 1529 0.0197 47.91 12.89 0% 0 0% 0 0% 0 0% 0%
20230208 12.88 13.01 12.82 12.82 -0.47% -0.47% 0% 1377 0.0177 43.14 12.88 0% 0 0% 0 0% 0 0% 0%
20230207 12.88 13.1 12.85 12.88 0.63% -0.39% 0% 1372 0.0177 43.56 12.93 0% 0 0% 0 0% 0 0% 0%
20230206 13.15 13.15 12.76 12.8 -2.74% -0.39% 0% 2438 0.0313 77.53 12.85 0% 0 0% 0 0% 0 0% 0%
20230203 13.25 13.31 13.01 13.16 -0.6% 0.08% 0% 3460 0.0454 112.6 13.15 0% 0 0% 0 0% 0 0% 0%
20230202 13.16 13.45 13.13 13.24 0.76% -0.15% 0% 4007 0.0531 144.5 13.26 0% 0 0% 0 0% 0 0% 0%
20230201 13.4 13.4 13.07 13.14 -0.76% -0.3% 0% 4356 0.0573 174.09 13.18 0% 0 0% 0 0% 0 0% 0%
20230131 12.48 13.45 12.48 13.24 5.75% 1.38% 0% 9269 0.121 388.78 13.06 0% 0 0% 0 0% 0 0% 0%
20230130 12.59 12.65 12.45 12.52 0.64% -0.16% 0% 1279 0.016 82.12 12.54 0% 0 0% 0 0% 0 0% 0%
20230120 12.3 12.44 12.3 12.44 0.4% 0.4% 0% 1038 0.0128 69.41 12.39 0% 0 0% 0 0% 0 0% 0%
20230119 12.41 12.46 12.32 12.39 0.32% 0% 0% 1520 0.0188 59.85 12.39 0% 0 0% 0 0% 0 0% 0%
20230118 12.28 12.37 12.12 12.35 1.48% 0.65% 0% 1189 0.0145 85.09 12.27 0% 0 0% 0 0% 0 0% 0%
20230117 12.33 12.33 12.15 12.17 -0.25% -0.41% 0% 1197 0.0146 89.62 12.22 0% 0 0% 0 0% 0 0% 0%
20230116 12.07 12.3 12 12.2 1.41% 0.16% 0% 2439 0.0297 182.44 12.18 0% 0 0% 0 0% 0 0% 0%
20230113 11.92 12.09 11.92 12.03 0.59% 0.08% 0% 750 0.009 63.06 12.02 0% 0 0% 0 0% 0 0% 0%
20230112 11.93 12.17 11.92 11.96 -1.24% -0.17% 0% 1364 0.0163 109.56 11.98 0% 0 0% 0 0% 0 0% 0%
20230111 11.77 12.21 11.77 12.11 2.63% 0.41% 0% 3551 0.0428 310.69 12.06 0% 0 0% 0 0% 0 0% 0%
20230110 11.76 11.95 11.76 11.8 -0.08% -0.17% 0% 754 0.0089 85.72 11.82 0% 0 0% 0 0% 0 0% 0%
20230109 11.8 11.84 11.76 11.81 0.43% 0.08% 0% 547 0.0064 63.85 11.8 0% 0 0% 0 0% 0 0% 0%
20230106 11.75 11.85 11.73 11.76 -0.59% -0.17% 0% 737 0.0086 83.51 11.78 0% 0 0% 0 0% 0 0% 0%
20230105 11.7 11.83 11.7 11.83 1.2% 0.51% 0% 865 0.0101 93.66 11.77 0% 0 0% 0 0% 0 0% 0%
20230104 11.61 11.72 11.61 11.69 0.26% -0.09% 0% 618 0.0072 65.43 11.7 0% 0 0% 0 0% 0 0% 0%
20230103 11.61 11.7 11.6 11.66 0.09% 0.17% 0% 1316 0.0153 137.81 11.64 0% 0 0% 0 0% 0 0% 0%
20221230 11.83 11.83 11.6 11.65 0.26% 0% 0% 936 0.0109 24.96 11.65 0% 0 0% 0 0% 0 0% 0%
20221229 11.9 11.94 11.62 11.62 -2.35% -1.36% 0% 1381 0.0162 108.19 11.78 0% 0 0% 0 0% 0 0% 0%
20221228 11.88 11.94 11.86 11.9 -0.42% 0.17% 0% 509 0.006 41.45 11.88 0% 0 0% 0 0% 0 0% 0%
20221227 11.95 11.95 11.87 11.95 0% 0.34% 0% 842 0.01 66.12 11.91 0% 0 0% 0 0% 0 0% 0%
20221226 11.86 11.96 11.85 11.95 0.76% 0.34% 0% 483 0.0057 35.69 11.91 0% 0 0% 0 0% 0 0% 0%
20221223 12.1 12.1 11.84 11.86 -1.33% -0.5% 0% 700 0.0083 48.99 11.92 0% 0 0% 0 0% 0 0% 0%
20221222 12.04 12.09 12 12.02 -0.58% -0.08% 0% 1053 0.0126 69.71 12.03 0% 0 0% 0 0% 0 0% 0%
20221221 12.16 12.29 12.03 12.09 -0.74% -0.08% 0% 976 0.0118 58.67 12.1 0% 0 0% 0 0% 0 0% 0%
20221220 12.46 12.46 12.15 12.18 -0.98% -0.41% 0% 638 0.0078 36.81 12.23 0% 0 0% 0 0% 0 0% 0%
20221219 12.75 12.75 12.28 12.3 -3.45% -1.13% 0% 2771 0.0344 150.28 12.44 0% 0 0% 0 0% 0 0% 0%
20221216 13.08 13.1 12.7 12.74 -2.52% -1.01% 0% 2288 0.0294 132.7 12.87 0% 0 0% 0 0% 0 0% 0%
20221215 13.03 13.1 13.03 13.07 0.23% 0.08% 0% 853 0.0111 51.14 13.06 0% 0 0% 0 0% 0 0% 0%
20221214 13.02 13.07 13 13.04 0.08% 0.08% 0% 953 0.0124 12.54 13.03 0% 0 0% 0 0% 0 0% 0%
20221213 13.1 13.1 13.01 13.03 -0.15% -0.08% 0% 1362 0.0177 71.09 13.04 0% 0 0% 0 0% 0 0% 0%
20221212 13.04 13.18 13.04 13.05 -0.38% -0.15% 0% 1094 0.0142 52.93 13.07 0% 0 0% 0 0% 0 0% 0%
20221209 13.17 13.19 13.06 13.1 -0.46% -0.15% 0% 1506 0.0197 65.99 13.12 0% 0 0% 0 0% 0 0% 0%
20221208 13.23 13.25 13.09 13.16 -0.15% 0.15% 0% 2522 0.0331 96.9 13.14 0% 0 0% 0 0% 0 0% 0%
20221207 13.24 13.28 13.17 13.18 -0.38% -0.08% 0% 1661 0.0219 60.35 13.19 0% 0 0% 0 0% 0 0% 0%
20221206 13.23 13.25 13.2 13.23 -0.23% 0.08% 0% 1806 0.0238 55.87 13.22 0% 0 0% 0 0% 0 0% 0%
20221205 13.33 13.37 13.23 13.26 -0.38% 0% 0% 1881 0.0249 42.28 13.26 0% 0 0% 0 0% 0 0% 0%
20221202 13.3 13.37 13.22 13.31 0.38% 0.08% 0% 1730 0.023 23.71 13.3 0% 0 0% 0 0% 0 0% 0%
20221201 13.3 13.3 13.21 13.26 0.23% 0.15% 0% 1652 0.0218 13.69 13.24 0% 0 0% 0 0% 0 0% 0%
20221130 13.2 13.24 13.15 13.23 0.3% 0.23% 0% 1678 0.0221 13.49 13.2 0% 0 0% 0 0% 0 0% 0%
20221129 13.2 13.25 13.16 13.19 0.08% -0.08% 0% 2662 0.0351 19.33 13.2 0% 0 0% 0 0% 0 0% 0%
20221128 13.3 13.3 13.1 13.18 -1.35% 0.15% 0% 3289 0.0432 21.31 13.16 0% 0 0% 0 0% 0 0% 0%
20221125 13.48 13.54 13.3 13.36 -0.74% -0.22% 0% 4455 0.0596 25.99 13.39 0% 0 0% 0 0% 0 0% 0%
20221124 13.47 13.58 13.44 13.46 -0.66% -0.22% 0% 3711 0.05 18.99 13.49 0% 0 0% 0 0% 0 0% 0%
20221123 13.48 13.58 13.33 13.55 0.37% 0.74% 0% 5895 0.0792 24.99 13.45 0% 0 0% 0 0% 0 0% 0%
20221122 13.55 13.73 13.3 13.5 -2.1% 0.07% 0% 13164 0.1775 44.8 13.49 0% 0 0% 0 0% 0 0% 0%
20221121 13.5 14.06 13.41 13.79 2.6% -0.65% 0% 28245 0.3921 77.61 13.88 0% 0 0% 0 0% 0 0% 0%
20221118 13.33 13.89 13.11 13.44 -4% -0.81% 0% 44846 0.6074 98.32 13.55 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