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. 870508
    4. 返回上一页 刷新
股票代码（例：bj870508）       191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 7 7.07 7 7.07 0.86% 0.43% 0% 221 0.0015 146.6 7.04 0% 0 0% 0 0% 0 0% 0%
20230927 7 7.02 7 7.01 0.14% 0% 0% 171 0.0011 116.7 7.01 0% 0 0% 0 0% 0 0% 0%
20230926 6.99 7.03 6.99 7 -0.43% -0.28% 0% 116 0.0008 84.86 7.02 0% 0 0% 0 0% 0 0% 0%
20230925 7.03 7.03 7.03 7.03 -0.28% 0% 0% 132 0.0009 103.27 7.03 0% 0 0% 0 0% 0 0% 0%
20230922 7.06 7.06 7.01 7.05 0.43% 0.71% 0% 51 0.0003 31.37 7 0% 0 0% 0 0% 0 0% 0%
20230921 7.08 7.08 7.01 7.02 -0.85% 0% 0% 109 0.0007 73.65 7.02 0% 0 0% 0 0% 0 0% 0%
20230920 7.02 7.09 7.01 7.08 -0.14% 1.14% 0% 55 0.0003 24.76 7 0% 0 0% 0 0% 0 0% 0%
20230919 7.03 7.1 7.01 7.09 0.57% 0.57% 0% 157 0.0011 69.48 7.05 0% 0 0% 0 0% 0 0% 0%
20230918 7.02 7.13 7.02 7.05 0.14% 0.57% 0% 118 0.0008 45.02 7.01 0% 0 0% 0 0% 0 0% 0%
20230915 7.04 7.08 7.04 7.04 -0.98% -0.85% 0% 69 0.0004 11.92 7.1 0% 0 0% 0 0% 0 0% 0%
20230914 7.03 7.11 7.03 7.11 0% 0.99% 0% 91 0.0006 17.31 7.04 0% 0 0% 0 0% 0 0% 0%
20230913 7.06 7.14 7.05 7.11 0% 0.71% 0% 159 0.0011 31.57 7.06 0% 0 0% 0 0% 0 0% 0%
20230912 7.15 7.15 7.08 7.11 0% -0.28% 0% 32 0.0002 5.69 7.13 0% 0 0% 0 0% 0 0% 0%
20230911 7.04 7.17 7.04 7.11 -0.14% 0.14% 0% 218 0.0015 39.97 7.1 0% 0 0% 0 0% 0 0% 0%
20230908 7.01 7.14 7.01 7.12 -0.14% 0.85% 0% 47 0.0003 7.81 7.06 0% 0 0% 0 0% 0 0% 0%
20230907 7.25 7.25 7.07 7.13 -0.97% 0.42% 0% 463 0.0032 80.73 7.1 0% 0 0% 0 0% 0 0% 0%
20230906 7.23 7.28 7.12 7.2 0% 0.56% 0% 475 0.0034 89.43 7.16 0% 0 0% 0 0% 0 0% 0%
20230905 7.29 7.29 7.15 7.2 -0.69% -0.14% 0% 289 0.002 52.59 7.21 0% 0 0% 0 0% 0 0% 0%
20230904 7.18 7.29 7.13 7.25 2.69% 0.28% 0% 1985 0.0143 291 7.23 0% 0 0% 0 0% 0 0% 0%
20230901 6.99 7.07 6.99 7.06 0.14% 0.28% 0% 213 0.0014 39.79 7.04 0% 0 0% 0 0% 0 0% 0%
20230831 7.08 7.09 6.99 7.05 0.71% 0.43% 0% 135 0.0009 25.23 7.02 0% 0 0% 0 0% 0 0% 0%
20230830 6.97 7 6.97 7 0.14% 0.29% 0% 127 0.0008 19.51 6.98 0% 0 0% 0 0% 0 0% 0%
20230829 6.91 6.99 6.91 6.99 1.16% 0.43% 0% 152 0.001 1.67 6.96 0% 0 0% 0 0% 0 0% 0%
20230828 7.22 7.22 6.91 6.91 0.14% -1.43% 0% 119 0.0008 1.48 7.01 0% 0 0% 0 0% 0 0% 0%
20230825 6.86 6.98 6.86 6.9 -0.14% -0.14% 0% 151 0.001 20.52 6.91 0% 0 0% 0 0% 0 0% 0%
20230824 6.86 7 6.86 6.91 -0.29% 0.14% 0% 237 0.0016 31.81 6.9 0% 0 0% 0 0% 0 0% 0%
20230823 6.99 7 6.93 6.93 -1.56% -0.43% 0% 601 0.0041 76.36 6.96 0% 0 0% 0 0% 0 0% 0%
20230822 7.2 7.2 7 7.04 -1.95% 0% 0% 1972 0.0138 268.32 7.04 0% 0 0% 0 0% 0 0% 0%
20230821 7.19 7.19 7.18 7.18 -0.83% 0% 0% 376 0.0027 69.76 7.18 0% 0 0% 0 0% 0 0% 0%
20230818 7.26 7.27 7.2 7.24 0% -0.14% 0% 271 0.0019 52.01 7.25 0% 0 0% 0 0% 0 0% 0%
20230817 7.2 7.24 7.18 7.24 0% 0.56% 0% 857 0.0061 169.36 7.2 0% 0 0% 0 0% 0 0% 0%
20230816 7.25 7.25 7.21 7.24 -0.41% 0.28% 0% 294 0.0021 63.68 7.22 0% 0 0% 0 0% 0 0% 0%
20230815 7.36 7.36 7.23 7.27 -0.55% 0.14% 0% 904 0.0065 191.67 7.26 0% 0 0% 0 0% 0 0% 0%
20230814 7.32 7.32 7.3 7.31 -0.54% 0% 0% 697 0.005 161.24 7.31 0% 0 0% 0 0% 0 0% 0%
20230811 7.45 7.45 7.34 7.35 -1.21% -0.14% 0% 428 0.0031 103.57 7.36 0% 0 0% 0 0% 0 0% 0%
20230810 7.38 7.44 7.37 7.44 0.54% 0.95% 0% 618 0.0045 17.51 7.37 0% 0 0% 0 0% 0 0% 0%
20230809 7.48 7.48 7.39 7.4 -0.4% -0.4% 0% 263 0.0019 7.38 7.43 0% 0 0% 0 0% 0 0% 0%
20230808 7.41 7.47 7.41 7.43 -0.13% -0.13% 0% 183 0.0013 48.35 7.44 0% 0 0% 0 0% 0 0% 0%
20230807 7.38 7.44 7.38 7.44 0.4% 0.95% 0% 107 0.0007 24.12 7.37 0% 0 0% 0 0% 0 0% 0%
20230804 7.37 7.46 7.37 7.41 0% 0% 0% 185 0.0013 42.78 7.41 0% 0 0% 0 0% 0 0% 0%
20230803 7.45 7.45 7.37 7.41 0.41% -0.27% 0% 446 0.0033 105.18 7.43 0% 0 0% 0 0% 0 0% 0%
20230802 7.41 7.46 7.37 7.38 -0.4% -0.14% 0% 432 0.0031 97.88 7.39 0% 0 0% 0 0% 0 0% 0%
20230801 7.45 7.49 7.41 7.41 -0.4% -0.67% 0% 507 0.0037 120.25 7.46 0% 0 0% 0 0% 0 0% 0%
20230731 7.4 7.45 7.4 7.44 0.54% 0.13% 0% 489 0.0036 125.04 7.43 0% 0 0% 0 0% 0 0% 0%
20230728 7.5 7.5 7.36 7.4 0.54% -0.27% 0% 560 0.0041 149.7 7.42 0% 0 0% 0 0% 0 0% 0%
20230727 7.31 7.43 7.31 7.36 -0.27% -0.14% 0% 169 0.0012 46.63 7.37 0% 0 0% 0 0% 0 0% 0%
20230726 7.37 7.44 7.35 7.38 0.14% -0.14% 0% 206 0.0015 53.83 7.39 0% 0 0% 0 0% 0 0% 0%
20230725 7.52 7.52 7.34 7.37 0.27% -0.54% 0% 456 0.0033 113.55 7.41 0% 0 0% 0 0% 0 0% 0%
20230724 7.51 7.51 7.34 7.35 -0.14% -0.54% 0% 280 0.002 67.93 7.39 0% 0 0% 0 0% 0 0% 0%
20230721 7.36 7.42 7.32 7.36 -0.94% -0.14% 0% 377 0.0027 85.45 7.37 0% 0 0% 0 0% 0 0% 0%
20230720 7.45 7.45 7.4 7.43 -0.67% 0.13% 0% 465 0.0034 101.04 7.42 0% 0 0% 0 0% 0 0% 0%
20230719 7.55 7.55 7.44 7.48 0.4% -0.4% 0% 172 0.0012 32.69 7.51 0% 0 0% 0 0% 0 0% 0%
20230718 7.59 7.59 7.39 7.45 0.68% -0.53% 0% 222 0.0016 32.87 7.49 0% 0 0% 0 0% 0 0% 0%
20230717 7.44 7.49 7.38 7.4 -0.54% -0.27% 0% 387 0.0028 52.29 7.42 0% 0 0% 0 0% 0 0% 0%
20230714 7.47 7.48 7.44 7.44 -0.53% -0.13% 0% 367 0.0027 46.39 7.45 0% 0 0% 0 0% 0 0% 0%
20230713 7.57 7.57 7.44 7.48 0.4% 0.27% 0% 435 0.0032 51.71 7.46 0% 0 0% 0 0% 0 0% 0%
20230712 7.6 7.6 7.45 7.45 -0.67% -0.4% 0% 343 0.0025 3.54 7.48 0% 0 0% 0 0% 0 0% 0%
20230711 7.47 7.5 7.45 7.5 0.4% 0.4% 0% 495 0.0036 54.3 7.47 0% 0 0% 0 0% 0 0% 0%
20230710 7.47 7.58 7.47 7.47 0% -0.13% 0% 380 0.0028 3.72 7.48 0% 0 0% 0 0% 0 0% 0%
20230707 7.37 7.5 7.36 7.47 0.95% 0% 0% 625 0.0046 5.73 7.47 0% 0 0% 0 0% 0 0% 0%
20230706 7.6 7.6 7.38 7.4 -0.8% -0.4% 0% 876 0.0065 96.7 7.43 0% 0 0% 0 0% 0 0% 0%
20230705 7.72 7.88 7.72 7.86 0.64% 0.26% 0% 1686 0.0132 14.87 7.84 0% 0 0% 0 0% 0 0% 0%
20230704 7.8 7.81 7.71 7.81 1.17% 0.26% 0% 394 0.003 50.54 7.79 0% 0 0% 0 0% 0 0% 0%
20230703 7.71 7.76 7.66 7.72 0% 0.39% 0% 923 0.007 115.69 7.69 0% 0 0% 0 0% 0 0% 0%
20230630 7.75 7.84 7.71 7.72 -0.26% -0.77% 0% 690 0.0053 94.54 7.78 0% 0 0% 0 0% 0 0% 0%
20230629 7.63 7.74 7.6 7.74 1.31% 0.52% 0% 728 0.0056 102.49 7.7 0% 0 0% 0 0% 0 0% 0%
20230628 7.6 7.7 7.6 7.64 0.39% 0.13% 0% 333 0.0025 49.54 7.63 0% 0 0% 0 0% 0 0% 0%
20230627 7.65 7.68 7.59 7.61 -0.52% -0.39% 0% 1006 0.0076 154.26 7.64 0% 0 0% 0 0% 0 0% 0%
20230626 7.79 7.79 7.62 7.65 -0.52% -0.13% 0% 201 0.0015 31.41 7.66 0% 0 0% 0 0% 0 0% 0%
20230621 7.76 7.76 7.69 7.69 -0.26% 0% 0% 452 0.0034 70.73 7.69 0% 0 0% 0 0% 0 0% 0%
20230620 7.78 7.79 7.7 7.71 -1.03% -0.39% 0% 872 0.0067 146.84 7.74 0% 0 0% 0 0% 0 0% 0%
20230619 7.72 7.94 7.71 7.79 -0.89% 0% 0% 728 0.0056 136.42 7.79 0% 0 0% 0 0% 0 0% 0%
20230616 7.83 7.87 7.77 7.86 1.29% 0.38% 0% 1008 0.0078 218.87 7.83 0% 0 0% 0 0% 0 0% 0%
20230615 7.7 7.79 7.7 7.76 0.78% 0.13% 0% 390 0.003 100.91 7.75 0% 0 0% 0 0% 0 0% 0%
20230614 7.71 7.75 7.7 7.7 -0.65% -0.26% 0% 615 0.0047 160.51 7.72 0% 0 0% 0 0% 0 0% 0%
20230613 7.75 7.79 7.74 7.75 0% -0.13% 0% 320 0.0024 95.88 7.76 0% 0 0% 0 0% 0 0% 0%
20230612 7.81 7.81 7.7 7.75 -0.51% -0.26% 0% 281 0.0021 90.02 7.77 0% 0 0% 0 0% 0 0% 0%
20230609 8.01 8.01 7.76 7.79 -0.26% 0.13% 0% 836 0.0065 273.37 7.78 0% 0 0% 0 0% 0 0% 0%
20230608 7.84 7.86 7.81 7.81 -0.38% -0.13% 0% 267 0.002 106.26 7.82 0% 0 0% 0 0% 0 0% 0%
20230607 7.81 7.9 7.81 7.84 -0.63% -0.25% 0% 144 0.0011 59.06 7.86 0% 0 0% 0 0% 0 0% 0%
20230606 7.88 8.05 7.88 7.89 -0.75% 0% 0% 316 0.0024 127.03 7.89 0% 0 0% 0 0% 0 0% 0%
20230605 8.1 8.1 7.92 7.95 -0.13% 0.13% 0% 82 0.0006 30.3 7.94 0% 0 0% 0 0% 0 0% 0%
20230602 8.14 8.14 7.88 7.96 0.76% 0% 0% 179 0.0014 67.49 7.96 0% 0 0% 0 0% 0 0% 0%
20230601 7.85 8.04 7.85 7.9 -1% -0.25% 0% 240 0.0019 2.35 7.92 0% 0 0% 0 0% 0 0% 0%
20230531 7.96 8.02 7.96 7.98 -0.5% 0% 0% 81 0.0006 0.8 7.98 0% 0 0% 0 0% 0 0% 0%
20230530 8.01 8.09 8.01 8.02 0% -0.25% 0% 113 0.0009 36.19 8.04 0% 0 0% 0 0% 0 0% 0%
20230529 8.13 8.13 8.01 8.02 -0.37% -0.12% 0% 336 0.0026 99.47 8.03 0% 0 0% 0 0% 0 0% 0%
20230526 8 8.1 7.96 8.05 0.88% 0.25% 0% 175 0.0014 55.72 8.03 0% 0 0% 0 0% 0 0% 0%
20230525 8 8.1 7.98 7.98 -0.25% -0.5% 0% 203 0.0016 65.66 8.02 0% 0 0% 0 0% 0 0% 0%
20230524 7.95 8.04 7.95 8 0% -0.37% 0% 198 0.0015 54.45 8.03 0% 0 0% 0 0% 0 0% 0%
20230523 8.06 8.08 7.98 8 0.25% -0.62% 0% 310 0.0024 63.4 8.05 0% 0 0% 0 0% 0 0% 0%
20230522 7.95 7.99 7.95 7.98 -0.13% 0.38% 0% 184 0.0014 35.99 7.95 0% 0 0% 0 0% 0 0% 0%
20230519 8 8 7.95 7.99 -0.12% 0.13% 0% 287 0.0022 55.58 7.98 0% 0 0% 0 0% 0 0% 0%
20230518 7.85 8.04 7.85 8 0.13% 0.5% 0% 173 0.0013 32.72 7.96 0% 0 0% 0 0% 0 0% 0%
20230517 8.13 8.13 7.95 7.99 -1.24% -0.25% 0% 663 0.0053 133.8 8.01 0% 0 0% 0 0% 0 0% 0%
20230516 8.02 8.12 8.02 8.09 0.62% -0.12% 0% 289 0.0023 62.96 8.1 0% 0 0% 0 0% 0 0% 0%
20230515 8.02 8.05 8.02 8.04 -0.12% 0.12% 0% 198 0.0015 40.13 8.03 0% 0 0% 0 0% 0 0% 0%
20230510 8.02 8.05 8 8.03 0% -0.37% 0% 112 0.0009 6.93 8.06 0% 0 0% 0 0% 0 0% 0%
20230509 8.15 8.15 8.01 8.03 -1.35% -0.5% 0% 548 0.0044 94.61 8.07 0% 0 0% 0 0% 0 0% 0%
20230508 8.08 8.15 8.03 8.14 1.75% 0.37% 0% 1317 0.0106 233.53 8.11 0% 0 0% 0 0% 0 0% 0%
20230505 7.88 8 7.88 8 1.01% 0.76% 0% 398 0.0031 85.72 7.94 0% 0 0% 0 0% 0 0% 0%
20230504 7.87 7.93 7.87 7.92 0% 0.13% 0% 266 0.0021 57.39 7.91 0% 0 0% 0 0% 0 0% 0%
20230428 7.85 7.92 7.84 7.92 1.02% 0.64% 0% 257 0.002 54.35 7.87 0% 0 0% 0 0% 0 0% 0%
20230427 7.82 7.86 7.81 7.84 -0.13% 0.64% 0% 104 0.0008 22.09 7.79 0% 0 0% 0 0% 0 0% 0%
20230426 7.77 7.88 7.74 7.85 1.03% 0.38% 0% 210 0.0016 40.27 7.82 0% 0 0% 0 0% 0 0% 0%
20230425 7.91 7.91 7.71 7.77 -1.65% -0.64% 0% 379 0.0029 70.54 7.82 0% 0 0% 0 0% 0 0% 0%
20230424 7.93 7.94 7.9 7.9 -0.13% -0.25% 0% 404 0.0031 75.76 7.92 0% 0 0% 0 0% 0 0% 0%
20230421 8.1 8.1 7.9 7.91 -2.1% -0.88% 0% 802 0.0063 149.92 7.98 0% 0 0% 0 0% 0 0% 0%
20230420 8.11 8.13 8.03 8.08 -0.37% 0% 0% 353 0.0028 57.72 8.08 0% 0 0% 0 0% 0 0% 0%
20230419 8.11 8.15 8.1 8.11 0% 0% 0% 204 0.0016 27.41 8.11 0% 0 0% 0 0% 0 0% 0%
20230418 8.13 8.15 8.1 8.11 -0.12% 0% 0% 523 0.0042 64.3 8.11 0% 0 0% 0 0% 0 0% 0%
20230417 8.13 8.16 8.11 8.12 -0.37% -0.12% 0% 240 0.0019 24.42 8.13 0% 0 0% 0 0% 0 0% 0%
20230414 8.15 8.16 8.14 8.15 0% 0.25% 0% 160 0.0013 16.54 8.13 0% 0 0% 0 0% 0 0% 0%
20230413 8.16 8.18 8.14 8.15 -0.24% -0.12% 0% 534 0.0043 53.52 8.16 0% 0 0% 0 0% 0 0% 0%
20230412 8.18 8.21 8.16 8.17 -0.12% 0% 0% 416 0.0033 40.82 8.17 0% 0 0% 0 0% 0 0% 0%
20230411 8.15 8.2 8.15 8.18 0.25% 0.25% 0% 385 0.0031 38.82 8.16 0% 0 0% 0 0% 0 0% 0%
20230410 8.25 8.25 8.15 8.16 0.25% -0.49% 0% 586 0.0048 59.93 8.2 0% 0 0% 0 0% 0 0% 0%
20230407 8.2 8.23 8.13 8.14 -0.73% -0.37% 0% 1679 0.0137 170.67 8.17 0% 0 0% 0 0% 0 0% 0%
20230406 8.33 8.33 8.15 8.2 -0.97% 0.12% 0% 1651 0.0135 190.1 8.19 0% 0 0% 0 0% 0 0% 0%
20230404 8.28 8.35 8.23 8.28 -0.48% 0% 0% 1170 0.0096 160.09 8.28 0% 0 0% 0 0% 0 0% 0%
20230403 8.44 8.53 8.25 8.32 -2.12% -0.6% 0% 1900 0.0159 295.91 8.37 0% 0 0% 0 0% 0 0% 0%
20230331 8.41 8.52 8.41 8.5 -0.12% 0.24% 0% 364 0.003 73.68 8.48 0% 0 0% 0 0% 0 0% 0%
20230330 8.52 8.55 8.41 8.51 -0.12% 0.24% 0% 382 0.0032 72.61 8.49 0% 0 0% 0 0% 0 0% 0%
20230329 8.52 8.53 8.5 8.52 -0.23% 0.24% 0% 371 0.0031 68.84 8.5 0% 0 0% 0 0% 0 0% 0%
20230328 8.56 8.56 8.51 8.54 0.12% 0.35% 0% 324 0.0027 59.25 8.51 0% 0 0% 0 0% 0 0% 0%
20230327 8.55 8.57 8.52 8.53 -0.23% 0% 0% 335 0.0028 52.8 8.53 0% 0 0% 0 0% 0 0% 0%
20230324 8.54 8.56 8.52 8.55 0.12% 0.23% 0% 514 0.0043 79.77 8.53 0% 0 0% 0 0% 0 0% 0%
20230323 8.55 8.56 8.52 8.54 0.12% 0.12% 0% 502 0.0042 24.19 8.53 0% 0 0% 0 0% 0 0% 0%
20230322 8.57 8.57 8.53 8.53 0.12% -0.12% 0% 315 0.0026 48.17 8.54 0% 0 0% 0 0% 0 0% 0%
20230321 8.61 8.61 8.51 8.52 0% -0.12% 0% 379 0.0032 57.27 8.53 0% 0 0% 0 0% 0 0% 0%
20230320 8.59 8.59 8.52 8.52 -0.81% -0.12% 0% 434 0.0037 60.25 8.53 0% 0 0% 0 0% 0 0% 0%
20230317 8.59 8.62 8.53 8.59 0% 0.23% 0% 736 0.0063 99.09 8.57 0% 0 0% 0 0% 0 0% 0%
20230316 8.56 8.6 8.55 8.59 -0.58% 0.23% 0% 482 0.0041 66.28 8.57 0% 0 0% 0 0% 0 0% 0%
20230315 8.53 8.7 8.53 8.64 0.47% 0.35% 0% 606 0.0052 85.44 8.61 0% 0 0% 0 0% 0 0% 0%
20230314 8.75 8.75 8.6 8.6 -1.83% -0.69% 0% 1051 0.009 144.35 8.66 0% 0 0% 0 0% 0 0% 0%
20230313 8.83 8.83 8.74 8.76 -0.79% 0.11% 0% 435 0.0038 66.66 8.75 0% 0 0% 0 0% 0 0% 0%
20230310 8.82 8.88 8.76 8.83 -0.11% 0.23% 0% 606 0.0053 91.97 8.81 0% 0 0% 0 0% 0 0% 0%
20230309 8.88 8.89 8.82 8.84 -0.45% -0.23% 0% 370 0.0032 56.5 8.86 0% 0 0% 0 0% 0 0% 0%
20230308 8.86 8.93 8.86 8.88 -0.11% -0.11% 0% 430 0.0038 66.63 8.89 0% 0 0% 0 0% 0 0% 0%
20230307 8.88 8.93 8.8 8.89 -0.22% 0.34% 0% 925 0.0082 137.85 8.86 0% 0 0% 0 0% 0 0% 0%
20230306 8.9 8.92 8.88 8.91 0.11% 0.22% 0% 693 0.0061 113.08 8.89 0% 0 0% 0 0% 0 0% 0%
20230303 8.91 8.95 8.88 8.9 -0.11% 0.11% 0% 431 0.0038 69.67 8.89 0% 0 0% 0 0% 0 0% 0%
20230302 8.98 8.98 8.9 8.91 -0.22% 0% 0% 346 0.003 54.51 8.91 0% 0 0% 0 0% 0 0% 0%
20230301 8.89 8.98 8.89 8.93 0.22% 0.22% 0% 697 0.0062 103.6 8.91 0% 0 0% 0 0% 0 0% 0%
20230228 8.88 8.91 8.88 8.91 -0.11% 0.22% 0% 509 0.0045 78.41 8.89 0% 0 0% 0 0% 0 0% 0%
20230227 8.87 8.95 8.87 8.92 0.22% 0.22% 0% 451 0.004 69.48 8.9 0% 0 0% 0 0% 0 0% 0%
20230224 8.97 8.97 8.9 8.9 -0.22% -0.22% 0% 354 0.0031 53 8.92 0% 0 0% 0 0% 0 0% 0%
20230223 8.95 8.95 8.9 8.92 -0.11% 0.11% 0% 418 0.0037 60.29 8.91 0% 0 0% 0 0% 0 0% 0%
20230222 8.93 8.94 8.9 8.93 0.11% 0% 0% 731 0.0065 101.42 8.93 0% 0 0% 0 0% 0 0% 0%
20230221 8.92 8.98 8.92 8.92 0% -0.11% 0% 360 0.0032 51.27 8.93 0% 0 0% 0 0% 0 0% 0%
20230220 8.92 8.98 8.91 8.92 -0.22% 0% 0% 755 0.0067 97.09 8.92 0% 0 0% 0 0% 0 0% 0%
20230217 8.93 8.95 8.92 8.94 0.22% 0% 0% 576 0.0051 75.38 8.94 0% 0 0% 0 0% 0 0% 0%
20230216 8.95 9 8.92 8.92 -0.67% -0.45% 0% 847 0.0075 102.6 8.96 0% 0 0% 0 0% 0 0% 0%
20230215 8.99 8.99 8.93 8.98 -0.22% 0.22% 0% 477 0.0042 44.36 8.96 0% 0 0% 0 0% 0 0% 0%
20230214 9.03 9.03 8.98 9 -0.22% 0% 0% 471 0.0042 34.2 9 0% 0 0% 0 0% 0 0% 0%
20230213 9.02 9.07 9 9.02 0.11% -0.11% 0% 575 0.0051 29.39 9.03 0% 0 0% 0 0% 0 0% 0%
20230210 8.98 9.01 8.95 9.01 0.22% 0.22% 0% 818 0.0073 40.75 8.99 0% 0 0% 0 0% 0 0% 0%
20230209 9 9.02 8.95 8.99 -0.22% -0.11% 0% 593 0.0053 29.92 9 0% 0 0% 0 0% 0 0% 0%
20230208 9.05 9.08 9 9.01 0.45% -0.22% 0% 548 0.0049 27.86 9.03 0% 0 0% 0 0% 0 0% 0%
20230207 8.98 9.05 8.94 8.97 -0.11% -0.22% 0% 910 0.0081 46.22 8.99 0% 0 0% 0 0% 0 0% 0%
20230206 8.92 9.07 8.92 8.98 -0.11% -0.33% 0% 575 0.0051 30.25 9.01 0% 0 0% 0 0% 0 0% 0%
20230203 9 9.08 8.96 8.99 -0.11% 0.11% 0% 1081 0.0097 57.39 8.98 0% 0 0% 0 0% 0 0% 0%
20230202 9.06 9.07 8.91 9 -0.77% -0.11% 0% 3132 0.0282 174.07 9.01 0% 0 0% 0 0% 0 0% 0%
20230201 9.18 9.18 9 9.07 -0.44% -0.33% 0% 3318 0.0301 219.71 9.1 0% 0 0% 0 0% 0 0% 0%
20230131 8.68 9.11 8.63 9.11 4.47% 1.79% 0% 5568 0.0498 457.25 8.95 0% 0 0% 0 0% 0 0% 0%
20230130 8.7 8.72 8.68 8.72 0.46% 0.23% 0% 1062 0.0092 160.12 8.7 0% 0 0% 0 0% 0 0% 0%
20230120 8.67 8.69 8.65 8.68 0.23% 0% 0% 606 0.0052 101.95 8.68 0% 0 0% 0 0% 0 0% 0%
20230119 8.62 8.67 8.59 8.66 0.7% 0.12% 0% 624 0.0053 35.26 8.65 0% 0 0% 0 0% 0 0% 0%
20230118 8.65 8.65 8.56 8.6 0% 0.12% 0% 478 0.0041 77.9 8.59 0% 0 0% 0 0% 0 0% 0%
20230117 8.57 8.6 8.55 8.6 0.35% 0.23% 0% 356 0.003 48.81 8.58 0% 0 0% 0 0% 0 0% 0%
20230116 8.58 8.61 8.54 8.57 0.12% 0% 0% 635 0.0054 85.89 8.57 0% 0 0% 0 0% 0 0% 0%
20230113 8.51 8.61 8.51 8.56 -0.23% 0% 0% 405 0.0034 54.71 8.56 0% 0 0% 0 0% 0 0% 0%
20230112 8.61 8.64 8.58 8.58 -0.23% -0.23% 0% 544 0.0046 71.5 8.6 0% 0 0% 0 0% 0 0% 0%
20230111 8.68 8.68 8.6 8.6 -0.12% -0.12% 0% 515 0.0044 66.95 8.61 0% 0 0% 0 0% 0 0% 0%
20230110 8.63 8.65 8.61 8.61 -0.35% -0.12% 0% 473 0.004 56.38 8.62 0% 0 0% 0 0% 0 0% 0%
20230109 8.63 8.68 8.63 8.64 0% -0.23% 0% 548 0.0047 63.73 8.66 0% 0 0% 0 0% 0 0% 0%
20230106 8.63 8.68 8.63 8.64 -0.23% -0.12% 0% 570 0.0049 52.78 8.65 0% 0 0% 0 0% 0 0% 0%
20230105 8.64 8.69 8.62 8.66 0.35% 0.12% 0% 902 0.0078 55.3 8.65 0% 0 0% 0 0% 0 0% 0%
20230104 8.72 8.72 8.62 8.63 -1.26% -0.35% 0% 1510 0.013 62.54 8.66 0% 0 0% 0 0% 0 0% 0%
20230103 8.8 8.8 8.64 8.74 0.11% 0.46% 0% 514 0.0044 15.42 8.7 0% 0 0% 0 0% 0 0% 0%
20221230 8.62 8.79 8.62 8.73 1.16% 0.92% 0% 599 0.0051 10.5 8.65 0% 0 0% 0 0% 0 0% 0%
20221229 8.57 8.71 8.57 8.63 -0.92% 0.12% 0% 632 0.0054 10.13 8.62 0% 0 0% 0 0% 0 0% 0%
20221228 8.73 8.73 8.7 8.71 -1.02% -0.11% 0% 724 0.0063 10.75 8.72 0% 0 0% 0 0% 0 0% 0%
20221227 8.8 8.83 8.72 8.8 0.23% 0.34% 0% 1127 0.0098 15.03 8.77 0% 0 0% 0 0% 0 0% 0%
20221226 8.82 8.98 8.76 8.78 -0.23% -0.57% 0% 754 0.0066 9.03 8.83 0% 0 0% 0 0% 0 0% 0%
20221223 9.2 9.2 8.75 8.8 -5.38% -1.79% 0% 2620 0.0234 27.8 8.96 0% 0 0% 0 0% 0 0% 0%
20221222 9.22 9.51 9.1 9.3 -0.53% -0.75% 0% 5630 0.0527 54.76 9.37 0% 0 0% 0 0% 0 0% 0%
20221221 9 9.45 8.9 9.35 1.85% 0.86% 0% 8092 0.075 69.95 9.27 0% 0 0% 0 0% 0 0% 0%
20221220 8.84 9.25 8.6 9.18 4.2% 2.34% 0% 10058 0.0902 76.37 8.97 0% 0 0% 0 0% 0 0% 0%
20221219 8.81 8.86 8.55 8.81 -0.68% 0.8% 0% 6572 0.0574 43.52 8.74 0% 0 0% 0 0% 0 0% 0%
20221216 9 9.02 8.8 8.87 -11.3% -0.11% 0% 22430 0.1992 95.9 8.88 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