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. 871970
    4. 返回上一页 刷新
股票代码（例：bj871970）       280条   (进入股票专站) 股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 3.28 3.28 3.15 3.21 0.31% 1.26% 0% 580 0.0018 117.84 3.17 0% 0 0% 0 0% 0 0% 0%
20230927 3.27 3.27 3.19 3.2 0.95% -0.93% 0% 573 0.0018 130.62 3.23 0% 0 0% 0 0% 0 0% 0%
20230926 3.2 3.21 3.16 3.17 -0.94% -0.31% 0% 300 0.0009 60.49 3.18 0% 0 0% 0 0% 0 0% 0%
20230925 3.29 3.29 3.16 3.2 -1.54% 0% 0% 784 0.0025 169.38 3.2 0% 0 0% 0 0% 0 0% 0%
20230922 3.25 3.27 3.22 3.25 0.31% 0% 0% 272 0.0008 61.8 3.25 0% 0 0% 0 0% 0 0% 0%
20230921 3.3 3.31 3.2 3.24 -1.82% -0.61% 0% 558 0.0018 134.27 3.26 0% 0 0% 0 0% 0 0% 0%
20230920 3.3 3.35 3.28 3.3 -0.3% 0.3% 0% 226 0.0007 43.31 3.29 0% 0 0% 0 0% 0 0% 0%
20230919 3.38 3.38 3.31 3.31 -0.6% -0.6% 0% 269 0.0008 32.91 3.33 0% 0 0% 0 0% 0 0% 0%
20230918 3.32 3.35 3.32 3.33 0.6% 1.22% 0% 55 0.0001 2.69 3.29 0% 0 0% 0 0% 0 0% 0%
20230915 3.32 3.38 3.31 3.31 -0.3% -0.6% 0% 307 0.001 14.07 3.33 0% 0 0% 0 0% 0 0% 0%
20230914 3.32 3.35 3.32 3.32 -0.9% -0.3% 0% 138 0.0004 5.47 3.33 0% 0 0% 0 0% 0 0% 0%
20230913 3.33 3.37 3.33 3.35 -0.59% 0.6% 0% 950 0.0031 40.62 3.33 0% 0 0% 0 0% 0 0% 0%
20230912 3.35 3.4 3.35 3.37 0.3% -0.59% 0% 262 0.0008 10.82 3.39 0% 0 0% 0 0% 0 0% 0%
20230911 3.36 3.39 3.35 3.36 0% -0.59% 0% 92 0.0003 4.07 3.38 0% 0 0% 0 0% 0 0% 0%
20230908 3.36 3.36 3.3 3.36 -0.3% 1.2% 0% 354 0.0011 13.93 3.32 0% 0 0% 0 0% 0 0% 0%
20230907 3.41 3.43 3.35 3.37 -0.88% -0.3% 0% 1350 0.0045 57.61 3.38 0% 0 0% 0 0% 0 0% 0%
20230906 3.38 3.41 3.35 3.4 -1.16% 0.59% 0% 2223 0.0075 100.35 3.38 0% 0 0% 0 0% 0 0% 0%
20230905 3.45 3.49 3.39 3.44 -1.71% 0.58% 0% 3103 0.0106 149.42 3.42 0% 0 0% 0 0% 0 0% 0%
20230904 3.5 3.58 3.43 3.5 2.04% 0.86% 0% 7630 0.0264 439.35 3.47 0% 0 0% 0 0% 0 0% 0%
20230901 3.37 3.47 3.37 3.43 1.78% 0.59% 0% 727 0.0024 91.84 3.41 0% 0 0% 0 0% 0 0% 0%
20230831 3.53 3.53 3.37 3.37 -3.44% -0.59% 0% 1204 0.004 156.71 3.39 0% 0 0% 0 0% 0 0% 0%
20230830 3.45 3.5 3.43 3.49 0.58% 1.16% 0% 236 0.0008 36.1 3.45 0% 0 0% 0 0% 0 0% 0%
20230829 3.38 3.51 3.38 3.47 0.58% 1.46% 0% 229 0.0007 0.52 3.42 0% 0 0% 0 0% 0 0% 0%
20230828 3.46 3.62 3.37 3.45 1.77% -0.58% 0% 1684 0.0058 4.42 3.47 0% 0 0% 0 0% 0 0% 0%
20230825 3.53 3.53 3.36 3.39 -0.88% -0.29% 0% 110 0.0003 17.39 3.4 0% 0 0% 0 0% 0 0% 0%
20230824 3.55 3.55 3.36 3.42 0% 0.88% 0% 428 0.0014 78.53 3.39 0% 0 0% 0 0% 0 0% 0%
20230823 3.61 3.61 3.41 3.42 -3.93% -0.58% 0% 1482 0.005 190.05 3.44 0% 0 0% 0 0% 0 0% 0%
20230822 3.57 3.67 3.48 3.56 1.14% -0.84% 0% 829 0.0029 128.57 3.59 0% 0 0% 0 0% 0 0% 0%
20230821 3.53 3.57 3.52 3.52 -0.85% -0.56% 0% 67 0.0002 9.17 3.54 0% 0 0% 0 0% 0 0% 0%
20230818 3.58 3.59 3.53 3.55 -0.84% 0% 0% 710 0.0025 102.24 3.55 0% 0 0% 0 0% 0 0% 0%
20230817 3.54 3.59 3.53 3.58 -0.83% 0.28% 0% 191 0.0006 26.11 3.57 0% 0 0% 0 0% 0 0% 0%
20230816 3.55 3.61 3.55 3.61 0% 1.69% 0% 212 0.0007 30.14 3.55 0% 0 0% 0 0% 0 0% 0%
20230815 3.54 3.62 3.54 3.61 0.84% 0.56% 0% 308 0.0011 43.31 3.59 0% 0 0% 0 0% 0 0% 0%
20230814 3.57 3.63 3.55 3.58 0.28% 0.28% 0% 311 0.0011 43.73 3.57 0% 0 0% 0 0% 0 0% 0%
20230811 3.6 3.63 3.55 3.57 -1.11% -0.28% 0% 289 0.001 39.35 3.58 0% 0 0% 0 0% 0 0% 0%
20230810 3.56 3.65 3.5 3.61 2.27% 0.28% 0% 2734 0.0098 7.92 3.6 0% 0 0% 0 0% 0 0% 0%
20230809 3.55 3.55 3.51 3.53 -1.4% 0.28% 0% 389 0.0013 1.01 3.52 0% 0 0% 0 0% 0 0% 0%
20230808 3.56 3.64 3.56 3.58 -1.65% 0.28% 0% 614 0.0021 124.98 3.57 0% 0 0% 0 0% 0 0% 0%
20230807 3.6 3.64 3.55 3.64 -0.55% 2.25% 0% 770 0.0027 176.01 3.56 0% 0 0% 0 0% 0 0% 0%
20230804 3.62 3.68 3.61 3.66 1.1% 0.83% 0% 311 0.0011 85.15 3.63 0% 0 0% 0 0% 0 0% 0%
20230803 3.67 3.67 3.6 3.62 0.28% -0.28% 0% 229 0.0008 62.93 3.63 0% 0 0% 0 0% 0 0% 0%
20230802 3.69 3.69 3.61 3.61 -1.37% -0.82% 0% 765 0.0027 220.79 3.64 0% 0 0% 0 0% 0 0% 0%
20230801 3.67 3.67 3.65 3.66 -0.27% -0.27% 0% 221 0.0008 76.89 3.67 0% 0 0% 0 0% 0 0% 0%
20230731 3.68 3.7 3.66 3.67 0% -0.27% 0% 292 0.001 98.51 3.68 0% 0 0% 0 0% 0 0% 0%
20230728 3.67 3.67 3.61 3.67 0% 0.55% 0% 138 0.0005 52.97 3.65 0% 0 0% 0 0% 0 0% 0%
20230727 3.61 3.67 3.61 3.67 0% 1.1% 0% 197 0.0007 54.81 3.63 0% 0 0% 0 0% 0 0% 0%
20230726 3.68 3.68 3.64 3.67 0% 0.27% 0% 108 0.0003 17.13 3.66 0% 0 0% 0 0% 0 0% 0%
20230725 3.6 3.68 3.6 3.67 1.94% 0.55% 0% 210 0.0007 23.97 3.65 0% 0 0% 0 0% 0 0% 0%
20230724 3.57 3.65 3.57 3.6 -0.83% 0.56% 0% 130 0.0004 13.08 3.58 0% 0 0% 0 0% 0 0% 0%
20230721 3.67 3.68 3.62 3.63 0.28% 0% 0% 193 0.0007 20.39 3.63 0% 0 0% 0 0% 0 0% 0%
20230720 3.6 3.67 3.6 3.62 -1.09% -1.09% 0% 86 0.0003 7.05 3.66 0% 0 0% 0 0% 0 0% 0%
20230719 3.63 3.67 3.61 3.66 -0.54% 1.1% 0% 268 0.0009 20.67 3.62 0% 0 0% 0 0% 0 0% 0%
20230718 3.6 3.68 3.6 3.68 -0.27% 0.82% 0% 83 0.0003 6.48 3.65 0% 0 0% 0 0% 0 0% 0%
20230717 3.7 3.7 3.63 3.69 -0.27% 0.82% 0% 188 0.0006 12.64 3.66 0% 0 0% 0 0% 0 0% 0%
20230714 3.69 3.7 3.6 3.7 0.27% 0.82% 0% 1062 0.0038 111.95 3.67 0% 0 0% 0 0% 0 0% 0%
20230713 3.62 3.69 3.62 3.69 0% 1.1% 0% 1545 0.0056 174.13 3.65 0% 0 0% 0 0% 0 0% 0%
20230712 3.61 3.69 3.51 3.69 0% 1.65% 0% 1591 0.0057 3.13 3.63 0% 0 0% 0 0% 0 0% 0%
20230711 3.66 3.69 3.64 3.69 0.54% 0.54% 0% 270 0.0009 39.6 3.67 0% 0 0% 0 0% 0 0% 0%
20230710 3.7 3.71 3.6 3.67 0% 0.55% 0% 526 0.0019 0.96 3.65 0% 0 0% 0 0% 0 0% 0%
20230707 3.63 3.68 3.61 3.67 2.23% 0.55% 0% 1475 0.0053 2.49 3.65 0% 0 0% 0 0% 0 0% 0%
20230706 3.65 3.65 3.59 3.59 -1.1% -0.28% 0% 189 0.0006 28 3.6 0% 0 0% 0 0% 0 0% 0%
20230705 3.55 3.67 3.55 3.63 0.55% 0.28% 0% 701 0.0025 0.98 3.62 0% 0 0% 0 0% 0 0% 0%
20230704 3.57 3.62 3.57 3.61 0.56% 0.28% 0% 324 0.0011 42.26 3.6 0% 0 0% 0 0% 0 0% 0%
20230703 3.6 3.62 3.58 3.59 0% -0.28% 0% 197 0.0007 25.32 3.6 0% 0 0% 0 0% 0 0% 0%
20230630 3.55 3.62 3.54 3.59 1.7% 0% 0% 650 0.0023 70.56 3.59 0% 0 0% 0 0% 0 0% 0%
20230629 3.57 3.57 3.48 3.53 -0.56% 0.28% 0% 541 0.0019 49.75 3.52 0% 0 0% 0 0% 0 0% 0%
20230628 3.57 3.57 3.5 3.55 1.14% 1.14% 0% 186 0.0006 12.28 3.51 0% 0 0% 0 0% 0 0% 0%
20230627 3.6 3.6 3.44 3.51 0.29% 1.15% 0% 1027 0.0035 57.82 3.47 0% 0 0% 0 0% 0 0% 0%
20230626 3.56 3.56 3.46 3.5 -1.41% -0.28% 0% 487 0.0017 27.97 3.51 0% 0 0% 0 0% 0 0% 0%
20230621 3.58 3.62 3.55 3.55 -3.01% -1.11% 0% 853 0.003 46 3.59 0% 0 0% 0 0% 0 0% 0%
20230620 3.66 3.7 3.58 3.66 -1.35% 1.39% 0% 1696 0.0061 90.86 3.61 0% 0 0% 0 0% 0 0% 0%
20230619 3.64 3.75 3.64 3.71 0% 0.54% 0% 569 0.002 28.01 3.69 0% 0 0% 0 0% 0 0% 0%
20230616 3.73 3.73 3.66 3.71 0.54% 0.54% 0% 835 0.003 38.22 3.69 0% 0 0% 0 0% 0 0% 0%
20230615 3.74 3.75 3.64 3.69 -1.34% 0.54% 0% 1709 0.0062 79.56 3.67 0% 0 0% 0 0% 0 0% 0%
20230614 3.78 3.78 3.62 3.74 -0.53% 1.36% 0% 2159 0.0079 107.35 3.69 0% 0 0% 0 0% 0 0% 0%
20230613 8.09 8.2 8.09 8.17 0.37% 0.37% 0% 1508 0.0122 174.99 8.14 0% 0 0% 0 0% 0 0% 0%
20230612 8.19 8.19 8.05 8.14 -0.49% 0.62% 0% 1508 0.0122 196.75 8.09 0% 0 0% 0 0% 0 0% 0%
20230609 8.31 8.31 8.1 8.18 0% 0.86% 0% 457 0.0037 69.63 8.11 0% 0 0% 0 0% 0 0% 0%
20230608 8.07 8.18 8.07 8.18 0.99% 0.62% 0% 766 0.0062 101.21 8.13 0% 0 0% 0 0% 0 0% 0%
20230607 8.08 8.18 8.05 8.1 0.37% 0% 0% 640 0.0051 79.82 8.1 0% 0 0% 0 0% 0 0% 0%
20230606 8.08 8.09 8.03 8.07 0% 0.25% 0% 1300 0.0104 133.87 8.05 0% 0 0% 0 0% 0 0% 0%
20230605 8.11 8.24 8.07 8.07 -0.62% -0.25% 0% 1148 0.0092 128.61 8.09 0% 0 0% 0 0% 0 0% 0%
20230602 8.15 8.21 8.06 8.12 -0.98% 0% 0% 284 0.0023 33.15 8.12 0% 0 0% 0 0% 0 0% 0%
20230601 8.1 8.28 8.1 8.2 0.99% -0.12% 0% 217 0.0017 0.76 8.21 0% 0 0% 0 0% 0 0% 0%
20230531 8.12 8.23 8.09 8.12 -0.98% -0.12% 0% 504 0.004 1.9 8.13 0% 0 0% 0 0% 0 0% 0%
20230530 8.16 8.2 8.08 8.2 0.49% 0.61% 0% 516 0.0042 50.33 8.15 0% 0 0% 0 0% 0 0% 0%
20230529 8.16 8.21 8.15 8.16 -0.97% 0% 0% 396 0.0032 34.6 8.16 0% 0 0% 0 0% 0 0% 0%
20230526 8.21 8.29 8.1 8.24 -1.44% 0.86% 0% 1404 0.0114 119 8.17 0% 0 0% 0 0% 0 0% 0%
20230525 8.24 8.37 8.15 8.36 -0.59% 1.58% 0% 1036 0.0085 90.11 8.23 0% 0 0% 0 0% 0 0% 0%
20230524 8.34 8.45 8.16 8.41 -0.24% 1.69% 0% 2192 0.0181 170.89 8.27 0% 0 0% 0 0% 0 0% 0%
20230523 8.39 8.45 8.35 8.43 0.36% 0.36% 0% 470 0.0039 32.82 8.4 0% 0 0% 0 0% 0 0% 0%
20230522 8.36 8.45 8.34 8.4 0% 0.24% 0% 834 0.0069 50.45 8.38 0% 0 0% 0 0% 0 0% 0%
20230519 8.33 8.43 8.27 8.4 0.12% 0% 0% 443 0.0037 26.73 8.4 0% 0 0% 0 0% 0 0% 0%
20230518 8.23 8.42 8.23 8.39 1.45% 0.12% 0% 1629 0.0136 93.29 8.38 0% 0 0% 0 0% 0 0% 0%
20230517 8.23 8.32 8.21 8.27 -0.48% 0.36% 0% 553 0.0045 30.5 8.24 0% 0 0% 0 0% 0 0% 0%
20230516 8.21 8.38 8.2 8.31 0.12% -0.12% 0% 1651 0.0137 90.83 8.32 0% 0 0% 0 0% 0 0% 0%
20230515 8.28 8.37 8.14 8.3 1.1% 0% 0% 778 0.0064 43.85 8.3 0% 0 0% 0 0% 0 0% 0%
20230510 8.19 8.33 8.06 8.24 0.98% -0.12% 0% 1163 0.0095 2.72 8.25 0% 0 0% 0 0% 0 0% 0%
20230509 8.38 8.41 8.03 8.16 -2.16% -0.24% 0% 2157 0.0176 129.16 8.18 0% 0 0% 0 0% 0 0% 0%
20230508 8.1 8.37 8.05 8.34 2.96% 0.6% 0% 3531 0.0292 247.25 8.29 0% 0 0% 0 0% 0 0% 0%
20230505 7.86 8.2 7.83 8.1 3.45% 1.12% 0% 2708 0.0216 247.49 8.01 0% 0 0% 0 0% 0 0% 0%
20230504 7.67 7.86 7.67 7.83 0.9% 0.38% 0% 1111 0.0086 130.62 7.8 0% 0 0% 0 0% 0 0% 0%
20230428 7.79 7.79 7.52 7.76 2.78% 0.78% 0% 1448 0.0111 191.08 7.7 0% 0 0% 0 0% 0 0% 0%
20230427 7.77 8.26 7.52 7.55 4.86% -1.31% 0% 2023 0.0154 320.72 7.65 0% 0 0% 0 0% 0 0% 0%
20230426 7.05 7.22 7.05 7.2 -0.41% 1.12% 0% 1122 0.0079 213.93 7.12 0% 0 0% 0 0% 0 0% 0%
20230425 7.42 7.42 6.93 7.23 -2.95% 1.26% 0% 1256 0.0089 286.17 7.14 0% 0 0% 0 0% 0 0% 0%
20230424 7.54 7.55 7.42 7.45 -0.27% -0.93% 0% 205 0.0015 71.18 7.52 0% 0 0% 0 0% 0 0% 0%
20230421 7.5 7.65 7.46 7.47 -0.66% -1.19% 0% 658 0.0049 194.97 7.56 0% 0 0% 0 0% 0 0% 0%
20230420 7.65 7.65 7.52 7.52 -0.27% 0% 0% 285 0.0021 88.42 7.52 0% 0 0% 0 0% 0 0% 0%
20230419 7.63 7.63 7.52 7.54 -0.92% -0.26% 0% 145 0.001 38.78 7.56 0% 0 0% 0 0% 0 0% 0%
20230418 7.62 7.62 7.56 7.61 -0.13% 0.93% 0% 107 0.0008 28.54 7.54 0% 0 0% 0 0% 0 0% 0%
20230417 7.51 7.62 7.51 7.62 0.66% 0.66% 0% 107 0.0008 27.33 7.57 0% 0 0% 0 0% 0 0% 0%
20230414 7.59 7.59 7.55 7.57 -0.26% 0.13% 0% 107 0.0008 25.63 7.56 0% 0 0% 0 0% 0 0% 0%
20230413 7.57 7.6 7.57 7.59 0.26% 0% 0% 590 0.0044 124.66 7.59 0% 0 0% 0 0% 0 0% 0%
20230412 7.53 7.62 7.53 7.57 -0.66% 0.53% 0% 247 0.0018 57.43 7.53 0% 0 0% 0 0% 0 0% 0%
20230411 7.55 7.64 7.51 7.62 0.4% 0.66% 0% 61 0.0004 13.35 7.57 0% 0 0% 0 0% 0 0% 0%
20230410 7.75 7.75 7.51 7.59 0.93% -0.91% 0% 755 0.0057 188.26 7.66 0% 0 0% 0 0% 0 0% 0%
20230407 7.51 7.57 7.51 7.52 0% -0.27% 0% 512 0.0038 144.33 7.54 0% 0 0% 0 0% 0 0% 0%
20230406 7.52 7.68 7.5 7.52 -0.27% 0% 0% 498 0.0037 152.25 7.52 0% 0 0% 0 0% 0 0% 0%
20230404 7.52 7.55 7.52 7.54 -0.4% 0.27% 0% 412 0.0031 134.07 7.52 0% 0 0% 0 0% 0 0% 0%
20230403 7.61 7.62 7.53 7.57 0.26% -0.13% 0% 273 0.002 89.58 7.58 0% 0 0% 0 0% 0 0% 0%
20230331 7.62 7.67 7.51 7.55 -0.92% 0% 0% 397 0.0029 138.45 7.55 0% 0 0% 0 0% 0 0% 0%
20230330 7.62 7.7 7.59 7.62 -1.04% 0% 0% 638 0.0048 170.46 7.62 0% 0 0% 0 0% 0 0% 0%
20230329 7.78 7.78 7.69 7.7 -0.26% -0.26% 0% 61 0.0004 15.99 7.72 0% 0 0% 0 0% 0 0% 0%
20230328 7.78 7.78 7.7 7.72 -0.52% -0.39% 0% 59 0.0004 15.6 7.75 0% 0 0% 0 0% 0 0% 0%
20230327 7.73 7.82 7.73 7.76 -0.13% -0.26% 0% 140 0.001 32.74 7.78 0% 0 0% 0 0% 0 0% 0%
20230324 7.76 7.77 7.73 7.77 0.52% 0.39% 0% 231 0.0017 51.61 7.74 0% 0 0% 0 0% 0 0% 0%
20230323 7.7 7.73 7.7 7.73 -0.13% 0.39% 0% 201 0.0015 0.78 7.7 0% 0 0% 0 0% 0 0% 0%
20230322 7.71 7.8 7.7 7.74 0.65% 0.26% 0% 329 0.0025 72.11 7.72 0% 0 0% 0 0% 0 0% 0%
20230321 7.81 7.81 7.69 7.69 -0.13% -0.77% 0% 323 0.0025 75.45 7.75 0% 0 0% 0 0% 0 0% 0%
20230320 7.7 7.74 7.7 7.7 -0.9% -0.26% 0% 81 0.0006 17.45 7.72 0% 0 0% 0 0% 0 0% 0%
20230317 7.7 7.77 7.7 7.77 -0.13% 0.78% 0% 1314 0.0101 287.76 7.71 0% 0 0% 0 0% 0 0% 0%
20230316 7.88 7.88 7.73 7.78 -0.64% 0.13% 0% 274 0.0021 77.75 7.77 0% 0 0% 0 0% 0 0% 0%
20230315 7.82 7.83 7.79 7.83 0.13% 0.26% 0% 150 0.0011 37.75 7.81 0% 0 0% 0 0% 0 0% 0%
20230314 7.92 7.92 7.79 7.82 -0.76% 0.13% 0% 669 0.0052 161.05 7.81 0% 0 0% 0 0% 0 0% 0%
20230313 7.87 7.9 7.85 7.88 -0.13% 0.13% 0% 386 0.003 102.95 7.87 0% 0 0% 0 0% 0 0% 0%
20230310 7.92 7.98 7.89 7.89 -0.63% -0.13% 0% 386 0.003 112.25 7.9 0% 0 0% 0 0% 0 0% 0%
20230309 7.92 8.01 7.91 7.94 0.38% 0.13% 0% 274 0.0021 69.13 7.93 0% 0 0% 0 0% 0 0% 0%
20230308 7.94 7.98 7.91 7.91 -0.25% -0.13% 0% 175 0.0013 41.65 7.92 0% 0 0% 0 0% 0 0% 0%
20230307 7.96 8.04 7.93 7.93 -0.63% -0.13% 0% 468 0.0037 106.14 7.94 0% 0 0% 0 0% 0 0% 0%
20230306 7.98 7.99 7.97 7.98 -0.13% 0% 0% 172 0.0013 36.93 7.98 0% 0 0% 0 0% 0 0% 0%
20230303 7.97 7.99 7.97 7.99 -0.12% 0.13% 0% 226 0.0018 49.64 7.98 0% 0 0% 0 0% 0 0% 0%
20230302 8.02 8.05 8 8 -0.37% -0.37% 0% 521 0.0041 104.99 8.03 0% 0 0% 0 0% 0 0% 0%
20230301 7.99 8.05 7.99 8.03 -0.12% 0.25% 0% 536 0.0042 95.37 8.01 0% 0 0% 0 0% 0 0% 0%
20230228 7.98 8.04 7.98 8.04 0.63% 0.5% 0% 241 0.0019 44.75 8 0% 0 0% 0 0% 0 0% 0%
20230227 8 8.02 7.98 7.99 -0.5% -0.12% 0% 127 0.001 22.09 8 0% 0 0% 0 0% 0 0% 0%
20230224 8.02 8.05 8 8.03 0.12% 0.37% 0% 844 0.0067 134.59 8 0% 0 0% 0 0% 0 0% 0%
20230223 8.05 8.08 8.02 8.02 -0.37% -0.37% 0% 364 0.0029 61.78 8.05 0% 0 0% 0 0% 0 0% 0%
20230222 8.08 8.15 8.03 8.05 -0.74% -0.12% 0% 594 0.0047 100.4 8.06 0% 0 0% 0 0% 0 0% 0%
20230221 8.11 8.17 8.11 8.11 -0.73% -0.12% 0% 433 0.0035 79.51 8.12 0% 0 0% 0 0% 0 0% 0%
20230220 8.1 8.23 8.1 8.17 0.86% 0% 0% 281 0.0022 52.78 8.17 0% 0 0% 0 0% 0 0% 0%
20230217 8.1 8.19 8.09 8.1 0.12% -0.49% 0% 562 0.0045 110.06 8.14 0% 0 0% 0 0% 0 0% 0%
20230216 8.15 8.23 8.03 8.09 -0.74% -0.74% 0% 1081 0.0088 209.46 8.15 0% 0 0% 0 0% 0 0% 0%
20230215 8.18 8.2 8.15 8.15 -0.24% -0.37% 0% 305 0.0024 45.44 8.18 0% 0 0% 0 0% 0 0% 0%
20230214 8.21 8.26 8.17 8.17 -0.12% -0.37% 0% 597 0.0048 70.44 8.2 0% 0 0% 0 0% 0 0% 0%
20230213 8.18 8.25 8.17 8.18 0% -0.24% 0% 566 0.0046 47.02 8.2 0% 0 0% 0 0% 0 0% 0%
20230210 8.07 8.18 8.07 8.18 0% 0.37% 0% 454 0.0037 38.15 8.15 0% 0 0% 0 0% 0 0% 0%
20230209 8.16 8.2 8.16 8.18 0% -0.12% 0% 316 0.0025 25.53 8.19 0% 0 0% 0 0% 0 0% 0%
20230208 8.2 8.23 8.17 8.18 -0.12% 0.12% 0% 256 0.002 20.53 8.17 0% 0 0% 0 0% 0 0% 0%
20230207 8.21 8.26 8.16 8.19 -0.36% 0% 0% 190 0.0015 15.09 8.19 0% 0 0% 0 0% 0 0% 0%
20230206 8.15 8.24 8.14 8.22 -0.24% 0.49% 0% 182 0.0014 13.25 8.18 0% 0 0% 0 0% 0 0% 0%
20230203 8.21 8.27 8.18 8.24 -0.24% 0.37% 0% 682 0.0055 45.32 8.21 0% 0 0% 0 0% 0 0% 0%
20230202 8.23 8.28 8.18 8.26 -0.36% 0.12% 0% 2105 0.0173 146.98 8.25 0% 0 0% 0 0% 0 0% 0%
20230201 8.25 8.3 8.18 8.29 0.36% 0.48% 0% 1747 0.0144 145.42 8.25 0% 0 0% 0 0% 0 0% 0%
20230131 7.97 8.28 7.97 8.26 3.38% 1.1% 0% 3463 0.0282 344.4 8.17 0% 0 0% 0 0% 0 0% 0%
20230130 7.95 8.04 7.95 7.99 -0.12% -0.25% 0% 553 0.0044 87.67 8.01 0% 0 0% 0 0% 0 0% 0%
20230120 7.9 8 7.9 8 0.63% 0.38% 0% 581 0.0046 97.12 7.97 0% 0 0% 0 0% 0 0% 0%
20230119 7.88 7.95 7.88 7.95 0.38% 0.51% 0% 278 0.0021 0.77 7.91 0% 0 0% 0 0% 0 0% 0%
20230118 7.92 7.92 7.89 7.92 -0.13% 0.25% 0% 499 0.0039 75.58 7.9 0% 0 0% 0 0% 0 0% 0%
20230117 7.93 7.95 7.9 7.93 -0.25% 0.25% 0% 1007 0.0079 156.43 7.91 0% 0 0% 0 0% 0 0% 0%
20230116 8 8 7.92 7.95 -0.25% 0.13% 0% 2155 0.0171 377.74 7.94 0% 0 0% 0 0% 0 0% 0%
20230113 7.98 7.98 7.96 7.97 -0.13% -0.25% 0% 276 0.0022 72.99 7.99 0% 0 0% 0 0% 0 0% 0%
20230112 8 8.09 7.98 7.98 -0.5% -0.37% 0% 184 0.0014 38.42 8.01 0% 0 0% 0 0% 0 0% 0%
20230111 8.01 8.12 8.01 8.02 -0.25% 0.38% 0% 89 0.0007 15.54 7.99 0% 0 0% 0 0% 0 0% 0%
20230110 7.99 8.05 7.98 8.04 0.63% 0.12% 0% 318 0.0025 48.14 8.03 0% 0 0% 0 0% 0 0% 0%
20230109 7.95 8.25 7.93 7.99 1.01% -1.48% 0% 195 0.0015 29.49 8.11 0% 0 0% 0 0% 0 0% 0%
20230106 8 8 7.91 7.91 -1.13% -0.63% 0% 1117 0.0088 156.85 7.96 0% 0 0% 0 0% 0 0% 0%
20230105 8.05 8.05 7.92 8 -0.5% 0.25% 0% 310 0.0024 47.54 7.98 0% 0 0% 0 0% 0 0% 0%
20230104 8 8.04 8 8.04 0.37% 0.5% 0% 370 0.0029 53.91 8 0% 0 0% 0 0% 0 0% 0%
20230103 8.1 8.1 7.98 8.01 -1.84% -0.37% 0% 318 0.0025 41.97 8.04 0% 0 0% 0 0% 0 0% 0%
20221230 8.09 8.16 8 8.16 0.87% 0.25% 0% 258 0.0021 1.93 8.14 0% 0 0% 0 0% 0 0% 0%
20221229 8.02 8.1 7.92 8.09 0.62% 0.75% 0% 1064 0.0085 130.4 8.03 0% 0 0% 0 0% 0 0% 0%
20221228 7.93 8.11 7.9 8.04 0.75% 0.25% 0% 1233 0.0098 160.66 8.02 0% 0 0% 0 0% 0 0% 0%
20221227 8 8.01 7.98 7.98 -0.25% -0.13% 0% 964 0.0077 143.13 7.99 0% 0 0% 0 0% 0 0% 0%
20221226 8.01 8.08 7.98 8 -0.5% 0% 0% 248 0.0019 40.27 8 0% 0 0% 0 0% 0 0% 0%
20221223 8.17 8.22 7.97 8.04 -2.07% -0.12% 0% 859 0.0069 136.8 8.05 0% 0 0% 0 0% 0 0% 0%
20221222 8.5 8.51 8.02 8.21 -3.41% -2.38% 0% 314 0.0026 57.86 8.41 0% 0 0% 0 0% 0 0% 0%
20221221 8.56 8.56 8.5 8.5 -1.05% -0.35% 0% 671 0.0057 124.64 8.53 0% 0 0% 0 0% 0 0% 0%
20221220 8.62 8.62 8.56 8.59 -0.35% -0.35% 0% 1015 0.0087 205.09 8.62 0% 0 0% 0 0% 0 0% 0%
20221219 8.68 8.68 8.62 8.62 -0.92% -0.46% 0% 785 0.0067 173.25 8.66 0% 0 0% 0 0% 0 0% 0%
20221216 8.7 8.76 8.7 8.7 -0.23% 0% 0% 373 0.0032 93.85 8.7 0% 0 0% 0 0% 0 0% 0%
20221215 8.76 8.79 8.71 8.72 -0.8% 0.11% 0% 490 0.0042 130.59 8.71 0% 0 0% 0 0% 0 0% 0%
20221214 8.82 8.82 8.79 8.79 -0.34% -0.11% 0% 305 0.0026 2.29 8.8 0% 0 0% 0 0% 0 0% 0%
20221213 8.85 8.87 8.82 8.82 -0.34% 0% 0% 121 0.001 24.06 8.82 0% 0 0% 0 0% 0 0% 0%
20221212 9 9 8.82 8.85 -0.34% 0% 0% 573 0.005 116.07 8.85 0% 0 0% 0 0% 0 0% 0%
20221209 8.88 8.9 8.85 8.88 0% 0.11% 0% 123 0.001 24.62 8.87 0% 0 0% 0 0% 0 0% 0%
20221208 8.95 8.95 8.85 8.88 -0.34% 0.11% 0% 425 0.0037 77.35 8.87 0% 0 0% 0 0% 0 0% 0%
20221207 8.91 8.98 8.91 8.91 0% -0.11% 0% 241 0.0021 40.15 8.92 0% 0 0% 0 0% 0 0% 0%
20221206 8.98 8.98 8.9 8.91 -0.78% -0.11% 0% 557 0.0049 86.11 8.92 0% 0 0% 0 0% 0 0% 0%
20221205 9.02 9.04 8.94 8.98 0.34% 0.22% 0% 221 0.0019 30.13 8.96 0% 0 0% 0 0% 0 0% 0%
20221202 9.05 9.05 8.94 8.95 0.22% 0.22% 0% 137 0.0012 13.02 8.93 0% 0 0% 0 0% 0 0% 0%
20221201 9.06 9.06 8.93 8.93 -0.11% -0.45% 0% 1205 0.0108 105.54 8.97 0% 0 0% 0 0% 0 0% 0%
20221130 8.95 9.02 8.94 8.94 -0.11% -0.33% 0% 541 0.0048 49.56 8.97 0% 0 0% 0 0% 0 0% 0%
20221129 8.9 8.98 8.9 8.95 0.56% -0.11% 0% 203 0.0018 16.88 8.96 0% 0 0% 0 0% 0 0% 0%
20221128 8.93 8.93 8.88 8.9 -0.22% 0.23% 0% 232 0.002 17.52 8.88 0% 0 0% 0 0% 0 0% 0%
20221125 8.93 8.93 8.88 8.92 -0.34% 0.11% 0% 813 0.0072 61.67 8.91 0% 0 0% 0 0% 0 0% 0%
20221124 9.03 9.06 8.91 8.95 -0.67% -0.22% 0% 835 0.0074 65.56 8.97 0% 0 0% 0 0% 0 0% 0%
20221123 9.03 9.03 8.93 9.01 -0.33% 0.56% 0% 642 0.0057 50.98 8.96 0% 0 0% 0 0% 0 0% 0%
20221122 9.16 9.16 9.02 9.04 -1.95% -0.22% 0% 1213 0.0109 99.89 9.06 0% 0 0% 0 0% 0 0% 0%
20221121 9 9.33 9 9.22 2.44% 0% 0% 3358 0.0309 303.28 9.22 0% 0 0% 0 0% 0 0% 0%
20221118 9.01 9.15 8.92 9 0.78% -0.66% 0% 1179 0.0106 140.1 9.06 0% 0 0% 0 0% 0 0% 0%
20221117 8.91 9.03 8.91 8.93 -0.33% -0.11% 0% 536 0.0047 66.58 8.94 0% 0 0% 0 0% 0 0% 0%
20221116 8.9 9.1 8.89 8.96 0.34% -0.99% 0% 1648 0.0149 216.69 9.05 0% 0 0% 0 0% 0 0% 0%
20221115 8.95 9.06 8.87 8.93 0.34% -0.45% 0% 1050 0.0094 154.99 8.97 0% 0 0% 0 0% 0 0% 0%
20221114 8.87 8.9 8.86 8.9 0.23% 0.23% 0% 496 0.0044 81.15 8.88 0% 0 0% 0 0% 0 0% 0%
20221111 9.01 9.01 8.83 8.88 0.45% 0.23% 0% 490 0.0043 78.42 8.86 0% 0 0% 0 0% 0 0% 0%
20221110 8.82 8.91 8.82 8.84 -0.56% -0.11% 0% 564 0.0049 85.89 8.85 0% 0 0% 0 0% 0 0% 0%
20221109 8.88 8.92 8.82 8.89 0.11% 0.68% 0% 337 0.0029 52.11 8.83 0% 0 0% 0 0% 0 0% 0%
20221108 8.88 8.9 8.85 8.88 0% 0% 0% 341 0.003 53.33 8.88 0% 0 0% 0 0% 0 0% 0%
20221107 8.82 8.91 8.82 8.88 0% 0.11% 0% 422 0.0037 64.67 8.87 0% 0 0% 0 0% 0 0% 0%
20221104 8.84 8.9 8.84 8.88 0.23% 0.11% 0% 589 0.0052 90.18 8.87 0% 0 0% 0 0% 0 0% 0%
20221103 8.94 8.94 8.86 8.86 -0.34% -0.67% 0% 272 0.0024 41.97 8.92 0% 0 0% 0 0% 0 0% 0%
20221102 8.93 8.93 8.82 8.89 0.45% -0.11% 0% 327 0.0029 44.41 8.9 0% 0 0% 0 0% 0 0% 0%
20221101 8.77 8.88 8.77 8.85 0.91% 0.45% 0% 199 0.0017 25.91 8.81 0% 0 0% 0 0% 0 0% 0%
20221031 8.66 8.98 8.66 8.77 0.11% 0.11% 0% 485 0.0042 81.17 8.76 0% 0 0% 0 0% 0 0% 0%
20221028 8.83 8.94 8.76 8.76 -1.24% -0.68% 0% 626 0.0055 92.25 8.82 0% 0 0% 0 0% 0 0% 0%
20221027 8.86 8.97 8.86 8.87 -0.89% -0.11% 0% 542 0.0048 75.88 8.88 0% 0 0% 0 0% 0 0% 0%
20221026 8.87 8.96 8.84 8.95 0.9% 0.34% 0% 421 0.0037 59.77 8.92 0% 0 0% 0 0% 0 0% 0%
20221025 8.87 8.94 8.84 8.87 -0.22% -0.22% 0% 388 0.0034 53.2 8.89 0% 0 0% 0 0% 0 0% 0%
20221024 9.08 9.08 8.87 8.89 -1.88% -1% 0% 503 0.0045 72.62 8.98 0% 0 0% 0 0% 0 0% 0%
20221021 9.01 9.24 9.01 9.06 0.11% -0.98% 0% 453 0.0041 64.05 9.15 0% 0 0% 0 0% 0 0% 0%
20221020 9.14 9.14 8.97 9.05 0% 0.56% 0% 928 0.0083 124.73 9 0% 0 0% 0 0% 0 0% 0%
20221019 9.07 9.13 9.03 9.05 -0.55% -0.33% 0% 250 0.0022 31.71 9.08 0% 0 0% 0 0% 0 0% 0%
20221018 9.12 9.18 9.08 9.1 -0.55% 0% 0% 594 0.0054 71.87 9.1 0% 0 0% 0 0% 0 0% 0%
20221017 9.08 9.19 9.08 9.15 0.77% -0.11% 0% 1319 0.012 151.76 9.16 0% 0 0% 0 0% 0 0% 0%
20220720 9.36 9.39 9.34 9.38 0.21% 0% 0% 805 0.0075 55.53 9.38 0% 0 0% 0 0% 0 0% 0%
20220719 9.33 9.37 9.33 9.36 -0.11% 0.11% 0% 795 0.0074 51.04 9.35 0% 0 0% 0 0% 0 0% 0%
20220718 9.3 9.39 9.3 9.37 0.43% 0.11% 0% 648 0.006 40.44 9.36 0% 0 0% 0 0% 0 0% 0%
20220715 9.36 9.45 9.33 9.33 -0.96% -0.32% 0% 1220 0.0114 75.65 9.36 0% 0 0% 0 0% 0 0% 0%
20220714 9.53 9.53 9.41 9.42 -1.98% -0.11% 0% 738 0.0069 45.06 9.43 0% 0 0% 0 0% 0 0% 0%
20220713 9.26 9.61 9.25 9.61 3.67% 1.69% 0% 3973 0.0375 219.3 9.45 0% 0 0% 0 0% 0 0% 0%
20220712 9.26 9.37 9.21 9.27 -0.64% -0.11% 0% 2288 0.0212 135.91 9.28 0% 0 0% 0 0% 0 0% 0%
20220711 9.37 9.37 9.24 9.33 0% 0.21% 0% 778 0.0072 36.21 9.31 0% 0 0% 0 0% 0 0% 0%
20220708 9.32 9.38 9.32 9.33 -0.32% -0.11% 0% 1595 0.0149 71.95 9.34 0% 0 0% 0 0% 0 0% 0%
20220707 9.35 9.41 9.35 9.36 0% -0.21% 0% 1151 0.0107 53.34 9.38 0% 0 0% 0 0% 0 0% 0%
20220706 9.42 9.46 9.35 9.36 -0.95% -0.32% 0% 1847 0.0173 84.68 9.39 0% 0 0% 0 0% 0 0% 0%
20220705 9.52 9.59 9.43 9.45 -0.32% -0.32% 0% 1132 0.0107 52.84 9.48 0% 0 0% 0 0% 0 0% 0%
20220704 9.48 9.51 9.45 9.48 0% 0% 0% 893 0.0084 37.87 9.48 0% 0 0% 0 0% 0 0% 0%
20220701 9.54 9.54 9.46 9.48 0% -0.11% 0% 1476 0.014 55.33 9.49 0% 0 0% 0 0% 0 0% 0%
20220630 9.55 9.58 9.45 9.48 -0.73% -0.32% 0% 2492 0.0236 78.94 9.51 0% 0 0% 0 0% 0 0% 0%
20220629 9.66 9.72 9.53 9.55 -1.24% -0.83% 0% 2148 0.0206 68.59 9.63 0% 0 0% 0 0% 0 0% 0%
20220628 9.46 9.72 9.46 9.67 2.22% 0.42% 0% 6364 0.0612 182.67 9.63 0% 0 0% 0 0% 0 0% 0%
20220627 9.41 9.48 9.4 9.46 0.32% 0.32% 0% 1659 0.0156 45.99 9.43 0% 0 0% 0 0% 0 0% 0%
20220624 9.47 9.48 9.38 9.43 -0.32% -0.11% 0% 871 0.0082 22.6 9.44 0% 0 0% 0 0% 0 0% 0%
20220623 9.38 9.48 9.36 9.46 -0.21% 0.32% 0% 1525 0.0143 36.5 9.43 0% 0 0% 0 0% 0 0% 0%
20220622 9.5 9.65 9.48 9.48 -1.15% -0.32% 0% 1651 0.0157 36.22 9.51 0% 0 0% 0 0% 0 0% 0%
20220621 9.67 9.74 9.47 9.59 0.1% -0.42% 0% 3141 0.0302 67.04 9.63 0% 0 0% 0 0% 0 0% 0%
20220620 9.5 9.65 9.38 9.58 -4.3% 0.21% 0% 4129 0.0394 85.08 9.56 0% 0 0% 0 0% 0 0% 0%
20220617 9.01 10.01 9 10.01 9.28% 5.81% 0% 6356 0.0601 124.5 9.46 0% 0 0% 0 0% 0 0% 0%
20220616 9.21 9.21 9.1 9.16 -0.22% -0.22% 0% 2848 0.0261 55.47 9.18 0% 0 0% 0 0% 0 0% 0%
20220615 9.21 9.23 9.17 9.18 -0.65% -0.22% 0% 6096 0.056 115.78 9.2 0% 0 0% 0 0% 0 0% 0%
20220614 9.44 9.44 9.16 9.24 -2.53% -0.32% 0% 7242 0.0671 144.98 9.27 0% 0 0% 0 0% 0 0% 0%
20220613 9.6 9.6 9.47 9.48 -1.25% -0.42% 0% 4137 0.0393 88.9 9.52 0% 0 0% 0 0% 0 0% 0%
20220610 9.58 9.62 9.56 9.6 0.21% 0.21% 0% 3902 0.0373 81.66 9.58 0% 0 0% 0 0% 0 0% 0%
20220609 9.75 9.79 9.56 9.58 -1.84% -0.93% 0% 5769 0.0557 110.86 9.67 0% 0 0% 0 0% 0 0% 0%
20220608 9.83 9.83 9.76 9.76 -0.61% -0.31% 0% 3336 0.0326 62.24 9.79 0% 0 0% 0 0% 0 0% 0%
20220607 9.87 9.88 9.8 9.82 -0.71% 0% 0% 4346 0.0426 61.9 9.82 0% 0 0% 0 0% 0 0% 0%
20220606 9.79 9.92 9.78 9.89 0.2% 0.3% 0% 5907 0.0582 70.35 9.86 0% 0 0% 0 0% 0 0% 0%
20220602 9.82 9.89 9.76 9.87 0.71% 0.3% 0% 4830 0.0475 44.89 9.84 0% 0 0% 0 0% 0 0% 0%
20220601 9.83 9.85 9.75 9.8 -0.2% 0.1% 0% 3979 0.0389 24.59 9.79 0% 0 0% 0 0% 0 0% 0%
20220531 9.81 9.87 9.72 9.82 -0.2% 0.41% 0% 3680 0.0359 12 9.78 0% 0 0% 0 0% 0 0% 0%
20220530 9.87 9.92 9.79 9.84 -0.3% -0.1% 0% 4778 0.047 14.31 9.85 0% 0 0% 0 0% 0 0% 0%
20220527 9.99 9.99 9.86 9.87 -1.1% -0.3% 0% 5435 0.0538 14.79 9.9 0% 0 0% 0 0% 0 0% 0%
20220526 9.99 10.01 9.88 9.98 0% 0.2% 0% 8302 0.0827 20.25 9.96 0% 0 0% 0 0% 0 0% 0%
20220525 9.98 9.98 9.72 9.98 3.42% 1.01% 0% 7816 0.0771 16.67 9.88 0% 0 0% 0 0% 0 0% 0%
20220524 10.02 10.02 9.6 9.65 -3.4% -2.53% 0% 19838 0.1964 36.38 9.9 0% 0 0% 0 0% 0 0% 0%
20220523 10.04 10.05 9.95 9.99 -0.5% 0% 0% 18182 0.1816 29.02 9.99 0% 0 0% 0 0% 0 0% 0%
20220520 10.08 10.24 9.87 10.04 -0.3% -0.1% 0% 28844 0.2898 37.46 10.05 0% 0 0% 0 0% 0 0% 0%
20220519 10.6 10.77 10.01 10.07 -13.71% -0.89% 0% 56291 0.5717 56.28 10.16 0% 0 0% 0 0% 0 0% 0%
20220518 13.1 16.07 11.6 11.67 16.7% -14.19% 0% 106587 1.4494 99.05 13.6 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