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. 871634
    4. 返回上一页 刷新
股票代码（例：bj871634）       206条   (进入股票专站) 股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 7.2 7.21 7.11 7.2 0.14% -0.14% 0% 58 0.0004 12.52 7.21 0% 0 0% 0 0% 0 0% 0%
20230927 7.12 7.2 7.12 7.19 -0.28% -0.55% 0% 66 0.0004 13.4 7.23 0% 0 0% 0 0% 0 0% 0%
20230926 7.2 7.21 7.11 7.21 0.14% 1.26% 0% 92 0.0006 18.62 7.12 0% 0 0% 0 0% 0 0% 0%
20230925 7.22 7.22 7.11 7.2 -0.28% 0.42% 0% 254 0.0018 56.35 7.17 0% 0 0% 0 0% 0 0% 0%
20230922 7.21 7.22 7.18 7.22 0% -0.14% 0% 47 0.0003 9.71 7.23 0% 0 0% 0 0% 0 0% 0%
20230921 7.16 7.22 7.16 7.22 0% 1.26% 0% 89 0.0006 18.21 7.13 0% 0 0% 0 0% 0 0% 0%
20230920 7.22 7.23 7.17 7.22 0% 0.98% 0% 93 0.0006 16.85 7.15 0% 0 0% 0 0% 0 0% 0%
20230919 7.24 7.25 7.17 7.22 -0.28% 0.56% 0% 1012 0.0072 189.74 7.18 0% 0 0% 0 0% 0 0% 0%
20230918 7.22 7.24 7.16 7.24 0% 0.28% 0% 305 0.0022 41.61 7.22 0% 0 0% 0 0% 0 0% 0%
20230915 7.32 7.32 7.14 7.24 0.56% 0.28% 0% 210 0.0015 16.47 7.22 0% 0 0% 0 0% 0 0% 0%
20230914 7.23 7.24 7.14 7.2 -0.41% 0.28% 0% 136 0.0009 9.63 7.18 0% 0 0% 0 0% 0 0% 0%
20230913 7.26 7.27 7.12 7.23 0% 0.84% 0% 363 0.0026 27.55 7.17 0% 0 0% 0 0% 0 0% 0%
20230912 7.15 7.24 7.15 7.23 -0.41% 1.26% 0% 43 0.0003 2.99 7.14 0% 0 0% 0 0% 0 0% 0%
20230911 7.3 7.3 7.16 7.26 0.28% 0.69% 0% 56 0.0004 3.7 7.21 0% 0 0% 0 0% 0 0% 0%
20230908 7.27 7.27 7.2 7.24 -0.41% 0.28% 0% 133 0.0009 8.05 7.22 0% 0 0% 0 0% 0 0% 0%
20230907 7.31 7.31 7.2 7.27 0.28% 0.41% 0% 259 0.0018 15.8 7.24 0% 0 0% 0 0% 0 0% 0%
20230906 7.26 7.27 7.19 7.25 0.14% 0.55% 0% 212 0.0015 12.86 7.21 0% 0 0% 0 0% 0 0% 0%
20230905 7.21 7.28 7.11 7.24 -1.09% 1.12% 0% 2541 0.0181 154.92 7.16 0% 0 0% 0 0% 0 0% 0%
20230904 7.26 7.52 7.26 7.32 1.95% -0.95% 0% 4436 0.0327 330.65 7.39 0% 0 0% 0 0% 0 0% 0%
20230901 7.2 7.2 7.1 7.18 0.14% 0.28% 0% 197 0.0014 24.21 7.16 0% 0 0% 0 0% 0 0% 0%
20230831 7.17 7.18 7.09 7.17 -0.14% 0.99% 0% 120 0.0008 13.59 7.1 0% 0 0% 0 0% 0 0% 0%
20230830 7.2 7.21 7.06 7.18 -0.28% 1.13% 0% 882 0.0062 98.81 7.1 0% 0 0% 0 0% 0 0% 0%
20230829 7.22 7.23 7.07 7.2 0.28% 0.14% 0% 802 0.0057 144.13 7.19 0% 0 0% 0 0% 0 0% 0%
20230828 7.38 7.38 7.04 7.18 -0.28% 0.42% 0% 538 0.0038 108.36 7.15 0% 0 0% 0 0% 0 0% 0%
20230825 7.19 7.24 7.08 7.2 0.14% 0.28% 0% 415 0.0029 55.94 7.18 0% 0 0% 0 0% 0 0% 0%
20230824 7.16 7.2 7.07 7.19 0.7% 0.14% 0% 538 0.0038 76.95 7.18 0% 0 0% 0 0% 0 0% 0%
20230823 7.13 7.2 7.07 7.14 0.14% 0.71% 0% 149 0.001 21.88 7.09 0% 0 0% 0 0% 0 0% 0%
20230822 7.11 7.13 7.05 7.13 -0.14% 0.71% 0% 322 0.0022 49.33 7.08 0% 0 0% 0 0% 0 0% 0%
20230821 7.15 7.16 7.1 7.14 0% 0% 0% 94 0.0006 13.68 7.14 0% 0 0% 0 0% 0 0% 0%
20230818 7.18 7.18 7.09 7.14 -0.56% 0.42% 0% 498 0.0035 77.3 7.11 0% 0 0% 0 0% 0 0% 0%
20230817 7.1 7.19 7.1 7.18 0.42% 0.42% 0% 438 0.0031 70.64 7.15 0% 0 0% 0 0% 0 0% 0%
20230816 7.15 7.2 7.1 7.15 0.42% 0.42% 0% 312 0.0022 50.1 7.12 0% 0 0% 0 0% 0 0% 0%
20230815 7.2 7.2 7.12 7.12 -1.25% -0.7% 0% 198 0.0014 29.01 7.17 0% 0 0% 0 0% 0 0% 0%
20230814 7.16 7.22 7.13 7.21 -0.41% 0.42% 0% 352 0.0025 52.65 7.18 0% 0 0% 0 0% 0 0% 0%
20230811 7.21 7.26 7.21 7.24 -0.28% 0% 0% 110 0.0007 14.38 7.24 0% 0 0% 0 0% 0 0% 0%
20230810 7.26 7.27 7.2 7.26 0.14% 0.14% 0% 104 0.0007 27.49 7.25 0% 0 0% 0 0% 0 0% 0%
20230809 7.22 7.27 7.2 7.25 -0.14% -0.14% 0% 106 0.0007 26.25 7.26 0% 0 0% 0 0% 0 0% 0%
20230808 7.22 7.28 7.21 7.26 0% 0.55% 0% 147 0.001 17.74 7.22 0% 0 0% 0 0% 0 0% 0%
20230807 7.24 7.28 7.22 7.26 -0.27% -0.27% 0% 76 0.0005 8.25 7.28 0% 0 0% 0 0% 0 0% 0%
20230804 7.25 7.28 7.23 7.28 0% 0.55% 0% 89 0.0006 9.77 7.24 0% 0 0% 0 0% 0 0% 0%
20230803 7.27 7.36 7.11 7.28 -0.27% 1.11% 0% 352 0.0025 38.88 7.2 0% 0 0% 0 0% 0 0% 0%
20230802 7.5 7.5 7.26 7.3 0.27% -0.95% 0% 494 0.0036 55.81 7.37 0% 0 0% 0 0% 0 0% 0%
20230801 7.26 7.28 7.25 7.28 0.14% 0% 0% 232 0.0016 26.45 7.28 0% 0 0% 0 0% 0 0% 0%
20230731 7.27 7.27 7.24 7.27 0.14% 0.14% 0% 371 0.0026 40.4 7.26 0% 0 0% 0 0% 0 0% 0%
20230728 7.28 7.28 7.21 7.26 -0.14% 0.14% 0% 220 0.0015 22.12 7.25 0% 0 0% 0 0% 0 0% 0%
20230727 7.31 7.31 7.23 7.27 -0.14% 0.14% 0% 200 0.0014 19.26 7.26 0% 0 0% 0 0% 0 0% 0%
20230726 7.26 7.29 7.24 7.28 0.28% 0% 0% 276 0.002 24.68 7.28 0% 0 0% 0 0% 0 0% 0%
20230725 7.26 7.29 7.25 7.26 0.14% 0% 0% 347 0.0025 28.01 7.26 0% 0 0% 0 0% 0 0% 0%
20230724 7.2 7.26 7.2 7.25 -0.14% 0.42% 0% 55 0.0003 3.19 7.22 0% 0 0% 0 0% 0 0% 0%
20230721 7.29 7.29 7.2 7.26 0% 0.55% 0% 242 0.0017 15.76 7.22 0% 0 0% 0 0% 0 0% 0%
20230720 7.26 7.29 7.25 7.26 0% 0% 0% 185 0.0013 10.99 7.26 0% 0 0% 0 0% 0 0% 0%
20230719 7.3 7.31 7.21 7.26 0% 0.55% 0% 65 0.0004 2.95 7.22 0% 0 0% 0 0% 0 0% 0%
20230718 7.26 7.28 7.22 7.26 0.28% 0% 0% 345 0.0025 15.42 7.26 0% 0 0% 0 0% 0 0% 0%
20230717 7.25 7.26 7.2 7.24 0% 0.14% 0% 301 0.0021 11.56 7.23 0% 0 0% 0 0% 0 0% 0%
20230714 7.26 7.27 7.21 7.24 -0.14% -0.28% 0% 223 0.0016 8.42 7.26 0% 0 0% 0 0% 0 0% 0%
20230713 7.27 7.28 7.19 7.25 0% 0.42% 0% 546 0.0039 19.69 7.22 0% 0 0% 0 0% 0 0% 0%
20230712 7.34 7.35 7.2 7.25 -0.96% 0.42% 0% 780 0.0056 77.45 7.22 0% 0 0% 0 0% 0 0% 0%
20230711 7.3 7.37 7.25 7.32 -0.14% 0.41% 0% 357 0.0026 11.99 7.29 0% 0 0% 0 0% 0 0% 0%
20230710 7.28 7.38 7.28 7.33 -0.54% 0.27% 0% 470 0.0034 49.57 7.31 0% 0 0% 0 0% 0 0% 0%
20230707 7.35 7.38 7.21 7.37 0.27% 0.55% 0% 782 0.0057 86.1 7.33 0% 0 0% 0 0% 0 0% 0%
20230706 7.41 7.48 7.27 7.35 -1.61% 0.27% 0% 1460 0.0107 51.16 7.33 0% 0 0% 0 0% 0 0% 0%
20230705 7.33 7.58 7.2 7.47 1.49% 0.13% 0% 2616 0.0195 355.04 7.46 0% 0 0% 0 0% 0 0% 0%
20230704 7.33 7.47 7.29 7.36 1.1% 0% 0% 1461 0.0107 59.17 7.36 0% 0 0% 0 0% 0 0% 0%
20230703 7.28 7.31 7.2 7.28 0.28% 0.28% 0% 580 0.0042 25.08 7.26 0% 0 0% 0 0% 0 0% 0%
20230630 7.29 7.29 7.21 7.26 0% 0% 0% 208 0.0015 8.9 7.26 0% 0 0% 0 0% 0 0% 0%
20230629 7.29 7.3 7.18 7.26 -0.27% 0.41% 0% 225 0.0016 10.11 7.23 0% 0 0% 0 0% 0 0% 0%
20230628 7.16 7.33 7.16 7.28 -0.27% 0.83% 0% 117 0.0008 5.95 7.22 0% 0 0% 0 0% 0 0% 0%
20230627 7.17 7.31 7.15 7.3 0.97% 0.69% 0% 559 0.004 32.12 7.25 0% 0 0% 0 0% 0 0% 0%
20230626 7.23 7.25 7.15 7.23 0% -0.82% 0% 28 0.0002 1.68 7.29 0% 0 0% 0 0% 0 0% 0%
20230621 7.19 7.25 7.19 7.23 -0.28% 0.7% 0% 214 0.0015 12.11 7.18 0% 0 0% 0 0% 0 0% 0%
20230620 7.17 7.28 7.17 7.25 -0.28% 0.97% 0% 210 0.0015 11.74 7.18 0% 0 0% 0 0% 0 0% 0%
20230619 7.17 7.28 7.17 7.27 -0.14% 0.69% 0% 235 0.0016 13.12 7.22 0% 0 0% 0 0% 0 0% 0%
20230616 7.29 7.29 7.17 7.28 0% 0.83% 0% 821 0.0059 46.42 7.22 0% 0 0% 0 0% 0 0% 0%
20230615 7.33 7.33 7.17 7.28 -0.27% 0.83% 0% 1435 0.0103 76.9 7.22 0% 0 0% 0 0% 0 0% 0%
20230614 7.34 7.34 7.26 7.3 0% -0.41% 0% 69 0.0005 4.06 7.33 0% 0 0% 0 0% 0 0% 0%
20230613 7.2 7.36 7.2 7.3 0.55% 0.27% 0% 78 0.0005 3.94 7.28 0% 0 0% 0 0% 0 0% 0%
20230612 7.33 7.33 7.22 7.26 -0.68% -0.27% 0% 104 0.0007 5.27 7.28 0% 0 0% 0 0% 0 0% 0%
20230609 7.34 7.34 7.27 7.31 -0.14% 0.14% 0% 203 0.0014 10.16 7.3 0% 0 0% 0 0% 0 0% 0%
20230608 7.3 7.34 7.19 7.32 0% 1.39% 0% 1179 0.0085 57.82 7.22 0% 0 0% 0 0% 0 0% 0%
20230607 7.37 7.37 7.3 7.32 -0.27% 0.14% 0% 847 0.0061 41.56 7.31 0% 0 0% 0 0% 0 0% 0%
20230606 7.34 7.43 7.32 7.34 -0.27% 0% 0% 398 0.0029 19.43 7.34 0% 0 0% 0 0% 0 0% 0%
20230605 7.39 7.39 7.35 7.36 -1.08% -0.14% 0% 648 0.0047 29.36 7.37 0% 0 0% 0 0% 0 0% 0%
20230602 7.53 7.54 7.4 7.44 -0.67% 0% 0% 657 0.0048 29.51 7.44 0% 0 0% 0 0% 0 0% 0%
20230601 7.53 7.53 7.45 7.49 0% 0% 0% 146 0.001 25.37 7.49 0% 0 0% 0 0% 0 0% 0%
20230531 7.49 7.55 7.41 7.49 -0.13% 0.4% 0% 198 0.0014 34.75 7.46 0% 0 0% 0 0% 0 0% 0%
20230530 7.58 7.59 7.47 7.5 -0.79% 0.13% 0% 415 0.0031 18.89 7.49 0% 0 0% 0 0% 0 0% 0%
20230529 7.59 7.6 7.51 7.56 0% 0.27% 0% 298 0.0022 13.08 7.54 0% 0 0% 0 0% 0 0% 0%
20230526 7.65 7.66 7.5 7.56 0.13% 0.53% 0% 255 0.0019 10.99 7.52 0% 0 0% 0 0% 0 0% 0%
20230525 7.51 7.68 7.51 7.55 -0.66% 0% 0% 231 0.0017 9.76 7.55 0% 0 0% 0 0% 0 0% 0%
20230524 7.69 7.69 7.58 7.6 0.4% -0.26% 0% 588 0.0044 25.12 7.62 0% 0 0% 0 0% 0 0% 0%
20230523 7.82 7.91 7.82 7.87 0.13% -0.13% 0% 404 0.0031 18 7.88 0% 0 0% 0 0% 0 0% 0%
20230522 7.84 7.87 7.78 7.86 0.26% 0.51% 0% 586 0.0045 27.57 7.82 0% 0 0% 0 0% 0 0% 0%
20230519 7.77 7.84 7.77 7.84 0% 0.51% 0% 41 0.0003 1.88 7.8 0% 0 0% 0 0% 0 0% 0%
20230518 7.85 7.86 7.8 7.84 0.26% 0.13% 0% 176 0.0013 7.67 7.83 0% 0 0% 0 0% 0 0% 0%
20230517 7.72 7.83 7.72 7.82 0% 0.13% 0% 144 0.0011 6.5 7.81 0% 0 0% 0 0% 0 0% 0%
20230516 7.84 7.85 7.78 7.82 0% -0.26% 0% 124 0.0009 4.77 7.84 0% 0 0% 0 0% 0 0% 0%
20230515 7.65 7.89 7.65 7.82 0.13% 0.77% 0% 174 0.0013 33.3 7.76 0% 0 0% 0 0% 0 0% 0%
20230510 7.85 7.91 7.75 7.87 -0.13% 0.25% 0% 405 0.0031 55.42 7.85 0% 0 0% 0 0% 0 0% 0%
20230509 7.88 7.99 7.8 7.88 0.13% 0.25% 0% 533 0.0041 107.97 7.86 0% 0 0% 0 0% 0 0% 0%
20230508 7.76 7.88 7.7 7.87 1.68% 0.25% 0% 555 0.0043 122.79 7.85 0% 0 0% 0 0% 0 0% 0%
20230505 7.71 7.74 7.63 7.74 0.65% 0.52% 0% 521 0.004 127.45 7.7 0% 0 0% 0 0% 0 0% 0%
20230504 7.7 7.75 7.6 7.69 -0.13% 0.13% 0% 149 0.0011 34.82 7.68 0% 0 0% 0 0% 0 0% 0%
20230428 7.62 7.76 7.61 7.7 -0.39% 0.52% 0% 557 0.0042 125.6 7.66 0% 0 0% 0 0% 0 0% 0%
20230427 7.76 7.77 7.6 7.73 0.91% 0.13% 0% 929 0.0071 231.58 7.72 0% 0 0% 0 0% 0 0% 0%
20230426 7.6 7.72 7.6 7.66 -0.13% 0.52% 0% 424 0.0032 122.44 7.62 0% 0 0% 0 0% 0 0% 0%
20230425 7.83 7.84 7.65 7.67 -1.03% -0.13% 0% 528 0.004 148.87 7.68 0% 0 0% 0 0% 0 0% 0%
20230424 7.72 7.82 7.68 7.75 -0.26% 0.39% 0% 179 0.0013 47.43 7.72 0% 0 0% 0 0% 0 0% 0%
20230421 7.83 7.84 7.76 7.77 -0.77% 0% 0% 207 0.0016 56.16 7.77 0% 0 0% 0 0% 0 0% 0%
20230420 7.79 7.83 7.77 7.83 -0.13% 0.51% 0% 191 0.0014 49.22 7.79 0% 0 0% 0 0% 0 0% 0%
20230419 7.78 7.87 7.78 7.84 -0.13% -0.13% 0% 175 0.0013 42.11 7.85 0% 0 0% 0 0% 0 0% 0%
20230418 7.77 7.88 7.77 7.85 0.13% 0.38% 0% 582 0.0045 130.03 7.82 0% 0 0% 0 0% 0 0% 0%
20230417 7.78 7.88 7.78 7.84 0% 0.38% 0% 365 0.0028 79.67 7.81 0% 0 0% 0 0% 0 0% 0%
20230414 7.91 7.91 7.77 7.84 0% -0.51% 0% 172 0.0013 37.65 7.88 0% 0 0% 0 0% 0 0% 0%
20230413 7.83 7.86 7.8 7.84 -0.38% 0.38% 0% 339 0.0026 72.8 7.81 0% 0 0% 0 0% 0 0% 0%
20230412 7.86 7.9 7.84 7.87 0.13% 0% 0% 470 0.0037 100.27 7.87 0% 0 0% 0 0% 0 0% 0%
20230411 7.85 7.91 7.81 7.86 -0.38% 0.26% 0% 603 0.0047 120.09 7.84 0% 0 0% 0 0% 0 0% 0%
20230410 7.94 7.94 7.85 7.89 -0.13% 0.25% 0% 340 0.0026 67.79 7.87 0% 0 0% 0 0% 0 0% 0%
20230407 7.95 7.95 7.85 7.9 -0.13% 0.38% 0% 192 0.0015 37.49 7.87 0% 0 0% 0 0% 0 0% 0%
20230406 7.88 7.93 7.87 7.91 -0.25% 0.25% 0% 458 0.0036 84.91 7.89 0% 0 0% 0 0% 0 0% 0%
20230404 7.89 7.95 7.88 7.93 -0.25% 0.51% 0% 623 0.0049 117.97 7.89 0% 0 0% 0 0% 0 0% 0%
20230403 7.97 7.97 7.88 7.95 0.13% 0.51% 0% 616 0.0048 122.98 7.91 0% 0 0% 0 0% 0 0% 0%
20230331 7.94 7.95 7.88 7.94 0% 0.13% 0% 329 0.0026 73.42 7.93 0% 0 0% 0 0% 0 0% 0%
20230330 7.96 7.96 7.9 7.94 0% 0.25% 0% 317 0.0025 72.95 7.92 0% 0 0% 0 0% 0 0% 0%
20230329 7.97 7.97 7.9 7.94 -0.25% 0.13% 0% 451 0.0035 102.33 7.93 0% 0 0% 0 0% 0 0% 0%
20230328 8 8.02 7.9 7.96 -0.38% 0.38% 0% 776 0.0061 186.09 7.93 0% 0 0% 0 0% 0 0% 0%
20230327 8.08 8.08 7.92 7.99 -0.12% 0.5% 0% 448 0.0035 125.7 7.95 0% 0 0% 0 0% 0 0% 0%
20230324 8 8.02 7.93 8 0.38% 0.38% 0% 469 0.0037 141.07 7.97 0% 0 0% 0 0% 0 0% 0%
20230323 7.91 8.09 7.9 7.97 -0.75% 0.38% 0% 523 0.0041 119.73 7.94 0% 0 0% 0 0% 0 0% 0%
20230322 8.01 8.04 7.93 8.03 0.5% 0.5% 0% 368 0.0029 121.39 7.99 0% 0 0% 0 0% 0 0% 0%
20230321 8 8.02 7.92 7.99 -0.12% 0.38% 0% 276 0.0021 90.73 7.96 0% 0 0% 0 0% 0 0% 0%
20230320 8.13 8.13 7.92 8 -0.37% 0.13% 0% 155 0.0012 51.44 7.99 0% 0 0% 0 0% 0 0% 0%
20230317 7.88 8.08 7.88 8.03 0.12% 0.63% 0% 194 0.0015 61.39 7.98 0% 0 0% 0 0% 0 0% 0%
20230316 8 8.09 7.97 8.02 -0.37% 0.63% 0% 306 0.0024 91.71 7.97 0% 0 0% 0 0% 0 0% 0%
20230315 8.12 8.12 8 8.05 -0.25% 0.5% 0% 275 0.0022 81.33 8.01 0% 0 0% 0 0% 0 0% 0%
20230314 8.09 8.09 8.01 8.07 -0.25% 0.25% 0% 145 0.0011 40.58 8.05 0% 0 0% 0 0% 0 0% 0%
20230313 7.99 8.15 7.99 8.09 0.12% 0.87% 0% 248 0.0019 58.83 8.02 0% 0 0% 0 0% 0 0% 0%
20230310 8.04 8.08 8 8.08 -0.37% 0.75% 0% 591 0.0047 128.4 8.02 0% 0 0% 0 0% 0 0% 0%
20230309 8.05 8.12 8.04 8.11 0.37% 0.25% 0% 151 0.0012 35.26 8.09 0% 0 0% 0 0% 0 0% 0%
20230308 8.02 8.09 8.02 8.08 0.37% 0.5% 0% 270 0.0021 61.19 8.04 0% 0 0% 0 0% 0 0% 0%
20230307 8.18 8.18 8.04 8.05 -0.74% -0.12% 0% 288 0.0023 66.32 8.06 0% 0 0% 0 0% 0 0% 0%
20230306 8.12 8.18 8 8.11 -0.12% 0.5% 0% 311 0.0025 70.45 8.07 0% 0 0% 0 0% 0 0% 0%
20230303 8.12 8.2 8.1 8.12 -0.37% 0% 0% 295 0.0023 63.78 8.12 0% 0 0% 0 0% 0 0% 0%
20230302 8.15 8.22 8.1 8.15 -0.73% 0.12% 0% 389 0.0031 81.56 8.14 0% 0 0% 0 0% 0 0% 0%
20230301 8.29 8.29 8.17 8.21 0.24% 0.24% 0% 288 0.0023 52.48 8.19 0% 0 0% 0 0% 0 0% 0%
20230228 8.28 8.28 8.08 8.19 1.49% -0.12% 0% 757 0.0062 137.45 8.2 0% 0 0% 0 0% 0 0% 0%
20230227 8.25 8.26 7.99 8.07 -2.89% -0.37% 0% 810 0.0065 151.97 8.1 0% 0 0% 0 0% 0 0% 0%
20230224 8.37 8.37 8.27 8.31 -0.24% 0% 0% 204 0.0016 40.12 8.31 0% 0 0% 0 0% 0 0% 0%
20230223 8.35 8.35 8.28 8.33 0% 0.6% 0% 172 0.0014 35.18 8.28 0% 0 0% 0 0% 0 0% 0%
20230222 8.28 8.35 8.28 8.33 -0.12% 0.36% 0% 212 0.0017 40.48 8.3 0% 0 0% 0 0% 0 0% 0%
20230221 8.3 8.37 8.3 8.34 -0.12% 0.36% 0% 400 0.0033 78.67 8.31 0% 0 0% 0 0% 0 0% 0%
20230220 8.39 8.39 8.25 8.35 0.24% 0.6% 0% 328 0.0027 64.9 8.3 0% 0 0% 0 0% 0 0% 0%
20230217 8.38 8.39 8.28 8.33 -0.24% 0.36% 0% 532 0.0044 104.41 8.3 0% 0 0% 0 0% 0 0% 0%
20230216 8.42 8.43 8.27 8.35 -0.12% -0.36% 0% 1073 0.0089 221.32 8.38 0% 0 0% 0 0% 0 0% 0%
20230215 8.4 8.4 8.32 8.36 0% 0% 0% 333 0.0027 61.36 8.36 0% 0 0% 0 0% 0 0% 0%
20230214 8.35 8.39 8.31 8.36 0.12% 0.36% 0% 421 0.0035 56.52 8.33 0% 0 0% 0 0% 0 0% 0%
20230213 8.38 8.38 8.32 8.35 0.36% 0.12% 0% 257 0.0021 22.03 8.34 0% 0 0% 0 0% 0 0% 0%
20230210 8.25 8.35 8.25 8.32 0% 0% 0% 238 0.0019 19.42 8.32 0% 0 0% 0 0% 0 0% 0%
20230209 8.23 8.36 8.23 8.32 0.73% 0.24% 0% 424 0.0035 34.25 8.3 0% 0 0% 0 0% 0 0% 0%
20230208 8.31 8.36 8.26 8.26 -0.72% -0.6% 0% 290 0.0024 23.51 8.31 0% 0 0% 0 0% 0 0% 0%
20230207 8.38 8.38 8.27 8.32 0.36% 0% 0% 365 0.003 29.4 8.32 0% 0 0% 0 0% 0 0% 0%
20230206 8.12 8.41 8.12 8.29 -0.36% 0.12% 0% 437 0.0036 35.45 8.28 0% 0 0% 0 0% 0 0% 0%
20230203 8.27 8.35 8.27 8.32 -0.36% 0% 0% 388 0.0032 31.75 8.32 0% 0 0% 0 0% 0 0% 0%
20230202 8.5 8.5 8.34 8.35 -0.95% -0.12% 0% 1518 0.0126 127.09 8.36 0% 0 0% 0 0% 0 0% 0%
20230201 8.45 8.56 8.37 8.43 0% -0.12% 0% 2475 0.0208 237.45 8.44 0% 0 0% 0 0% 0 0% 0%
20230131 8 8.52 8 8.43 5.38% 1.2% 0% 4370 0.0364 519.47 8.33 0% 0 0% 0 0% 0 0% 0%
20230130 7.96 8.03 7.96 8 0.38% 0.25% 0% 773 0.0061 174.86 7.98 0% 0 0% 0 0% 0 0% 0%
20230120 7.86 7.98 7.86 7.97 0.63% 0.13% 0% 823 0.0065 209.76 7.96 0% 0 0% 0 0% 0 0% 0%
20230119 7.93 7.93 7.88 7.92 0.51% 0.13% 0% 469 0.0037 84.86 7.91 0% 0 0% 0 0% 0 0% 0%
20230118 7.81 7.92 7.81 7.88 0.51% 0.13% 0% 331 0.0026 104.05 7.87 0% 0 0% 0 0% 0 0% 0%
20230117 7.82 7.85 7.81 7.84 0% 0.13% 0% 352 0.0027 108.67 7.83 0% 0 0% 0 0% 0 0% 0%
20230116 7.88 7.88 7.81 7.84 -0.51% 0% 0% 380 0.0029 110.6 7.84 0% 0 0% 0 0% 0 0% 0%
20230113 7.94 7.94 7.81 7.88 0.13% 0.25% 0% 211 0.0016 64.5 7.86 0% 0 0% 0 0% 0 0% 0%
20230112 7.82 7.9 7.82 7.87 -0.38% 0.38% 0% 180 0.0014 54.58 7.84 0% 0 0% 0 0% 0 0% 0%
20230111 7.96 7.96 7.81 7.9 -0.38% 0.64% 0% 494 0.0038 141.86 7.85 0% 0 0% 0 0% 0 0% 0%
20230110 7.96 7.96 7.86 7.93 0.38% 0.25% 0% 294 0.0023 88.26 7.91 0% 0 0% 0 0% 0 0% 0%
20230109 7.95 7.96 7.87 7.9 0.13% -0.38% 0% 296 0.0023 74.1 7.93 0% 0 0% 0 0% 0 0% 0%
20230106 7.96 7.96 7.81 7.89 0.13% 0.13% 0% 301 0.0023 65.68 7.88 0% 0 0% 0 0% 0 0% 0%
20230105 7.98 7.98 7.79 7.88 -0.63% -0.25% 0% 243 0.0019 51.24 7.9 0% 0 0% 0 0% 0 0% 0%
20230104 7.97 7.97 7.88 7.93 0.63% 0.13% 0% 315 0.0024 62.97 7.92 0% 0 0% 0 0% 0 0% 0%
20230103 7.78 7.88 7.76 7.88 1.03% 0.64% 0% 518 0.004 87.83 7.83 0% 0 0% 0 0% 0 0% 0%
20221230 7.8 7.86 7.76 7.8 0% 0% 0% 198 0.0015 3.2 7.8 0% 0 0% 0 0% 0 0% 0%
20221229 7.73 7.98 7.73 7.8 -0.76% -0.26% 0% 312 0.0024 41.44 7.82 0% 0 0% 0 0% 0 0% 0%
20221228 7.71 7.87 7.71 7.86 0.38% 0.64% 0% 327 0.0025 41.39 7.81 0% 0 0% 0 0% 0 0% 0%
20221227 7.98 7.98 7.8 7.83 0.13% 0% 0% 428 0.0033 51.83 7.83 0% 0 0% 0 0% 0 0% 0%
20221226 7.71 7.99 7.71 7.82 -2.37% 0.39% 0% 934 0.0072 107.74 7.79 0% 0 0% 0 0% 0 0% 0%
20221223 8.11 8.15 8 8.01 -2.2% -0.87% 0% 771 0.0062 80.1 8.08 0% 0 0% 0 0% 0 0% 0%
20221222 8.3 8.38 8.15 8.19 -1.33% -0.85% 0% 525 0.0043 48.41 8.26 0% 0 0% 0 0% 0 0% 0%
20221221 8.23 8.49 8.23 8.3 -0.6% -0.24% 0% 368 0.003 31.49 8.32 0% 0 0% 0 0% 0 0% 0%
20221220 8.51 8.55 8.32 8.35 -2.34% -0.12% 0% 1171 0.0097 92.6 8.36 0% 0 0% 0 0% 0 0% 0%
20221219 8.7 8.7 8.54 8.55 -1.72% -0.47% 0% 1064 0.0091 87.07 8.59 0% 0 0% 0 0% 0 0% 0%
20221216 8.72 8.75 8.7 8.7 -0.46% -0.11% 0% 943 0.0082 71.72 8.71 0% 0 0% 0 0% 0 0% 0%
20221215 8.79 8.79 8.72 8.74 -0.34% -0.11% 0% 540 0.0047 39.22 8.75 0% 0 0% 0 0% 0 0% 0%
20221214 8.8 8.8 8.75 8.77 -0.23% 0% 0% 651 0.0057 26.21 8.77 0% 0 0% 0 0% 0 0% 0%
20221213 8.76 8.87 8.76 8.79 0.69% -0.11% 0% 730 0.0064 39.94 8.8 0% 0 0% 0 0% 0 0% 0%
20221212 8.8 8.81 8.72 8.73 -1.47% -0.34% 0% 2013 0.0176 95.21 8.76 0% 0 0% 0 0% 0 0% 0%
20221209 8.93 8.94 8.86 8.86 -0.78% -0.34% 0% 1898 0.0168 80.26 8.89 0% 0 0% 0 0% 0 0% 0%
20221208 8.93 9 8.93 8.93 -0.22% -0.11% 0% 1197 0.0107 32.68 8.94 0% 0 0% 0 0% 0 0% 0%
20221207 8.93 8.99 8.93 8.95 -0.22% 0.11% 0% 1348 0.012 34.09 8.94 0% 0 0% 0 0% 0 0% 0%
20221206 8.95 9 8.95 8.97 0% 0% 0% 1043 0.0093 24.43 8.97 0% 0 0% 0 0% 0 0% 0%
20221205 9.03 9.03 8.96 8.97 -0.33% 0% 0% 2086 0.0187 44.35 8.97 0% 0 0% 0 0% 0 0% 0%
20221202 9.01 9.06 9 9 -0.22% -0.11% 0% 1576 0.0141 30.55 9.01 0% 0 0% 0 0% 0 0% 0%
20221201 9.06 9.08 9.01 9.02 -0.11% 0% 0% 2433 0.0219 41.62 9.02 0% 0 0% 0 0% 0 0% 0%
20221130 9.01 9.08 8.99 9.03 -0.22% 0.11% 0% 3100 0.0279 46.29 9.02 0% 0 0% 0 0% 0 0% 0%
20221129 9.01 9.1 9.01 9.05 -0.22% 0% 0% 3217 0.0291 40.98 9.05 0% 0 0% 0 0% 0 0% 0%
20221128 9 9.2 9 9.07 -4.12% -0.22% 0% 4344 0.0394 42.99 9.09 0% 0 0% 0 0% 0 0% 0%
20221125 9.02 9.58 8.95 9.46 -1.46% 3.61% 0% 15537 0.1418 98.29 9.13 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