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. 872190
    4. 返回上一页 刷新
股票代码（例：bj872190）       186条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 9.87 11.16 9.87 10.91 11.1% 2.06% 0% 32263 0.3448 657.79 10.69 0% 0 0% 0 0% 0 0% 0%
20230927 9.76 9.85 9.76 9.82 0.2% -0.1% 0% 3160 0.031 164.65 9.83 0% 0 0% 0 0% 0 0% 0%
20230926 9.95 9.95 9.78 9.8 -0.61% -0.41% 0% 2998 0.0294 170.64 9.84 0% 0 0% 0 0% 0 0% 0%
20230925 9.8 9.86 9.76 9.86 0.31% 0.61% 0% 2127 0.0208 133.36 9.8 0% 0 0% 0 0% 0 0% 0%
20230922 9.77 9.86 9.7 9.83 0.61% 0.31% 0% 2213 0.0216 130.11 9.8 0% 0 0% 0 0% 0 0% 0%
20230921 9.79 9.8 9.72 9.77 -0.2% 0.1% 0% 1237 0.012 59.83 9.76 0% 0 0% 0 0% 0 0% 0%
20230920 9.82 9.85 9.79 9.79 -1.41% -0.31% 0% 1951 0.0191 67.7 9.82 0% 0 0% 0 0% 0 0% 0%
20230919 9.83 9.99 9.83 9.93 0% 0.61% 0% 1182 0.0116 38.36 9.87 0% 0 0% 0 0% 0 0% 0%
20230918 10.09 10.09 9.89 9.93 0.2% 0.1% 0% 975 0.0096 28.51 9.92 0% 0 0% 0 0% 0 0% 0%
20230915 9.9 9.94 9.86 9.91 -0.3% 0.1% 0% 1044 0.0103 24.01 9.9 0% 0 0% 0 0% 0 0% 0%
20230914 10 10.01 9.88 9.94 -0.8% 0.2% 0% 966 0.0095 21.07 9.92 0% 0 0% 0 0% 0 0% 0%
20230913 10.02 10.08 9.94 10.02 -0.69% 0.2% 0% 1588 0.0158 34.64 10 0% 0 0% 0 0% 0 0% 0%
20230912 10.09 10.09 10.02 10.09 0.1% 0.4% 0% 1037 0.0104 23.25 10.05 0% 0 0% 0 0% 0 0% 0%
20230911 10.07 10.15 10 10.08 -0.59% 0.2% 0% 2972 0.0298 66.81 10.06 0% 0 0% 0 0% 0 0% 0%
20230908 10.36 10.36 10.06 10.14 -1.55% 0.2% 0% 5385 0.0545 128.53 10.12 0% 0 0% 0 0% 0 0% 0%
20230907 10.19 10.55 10.19 10.3 1.38% -0.96% 0% 8167 0.0849 222.55 10.4 0% 0 0% 0 0% 0 0% 0%
20230906 10.12 10.17 10.03 10.16 -0.2% 0.59% 0% 2793 0.0281 93.7 10.1 0% 0 0% 0 0% 0 0% 0%
20230905 10.29 10.34 10.16 10.18 -1.83% -0.39% 0% 3517 0.0359 132.23 10.22 0% 0 0% 0 0% 0 0% 0%
20230904 10.28 10.39 10.06 10.37 3.29% 0.88% 0% 8703 0.0894 361.08 10.28 0% 0 0% 0 0% 0 0% 0%
20230901 9.78 10.08 9.77 10.04 1.62% 0.5% 0% 3117 0.0311 199.84 9.99 0% 0 0% 0 0% 0 0% 0%
20230831 9.85 9.93 9.77 9.88 -0.5% 0.61% 0% 1582 0.0155 114.54 9.82 0% 0 0% 0 0% 0 0% 0%
20230830 9.88 9.98 9.87 9.93 0% 0.1% 0% 716 0.0071 54.88 9.92 0% 0 0% 0 0% 0 0% 0%
20230829 9.83 9.98 9.83 9.93 1.12% 0.2% 0% 1079 0.0106 0.33 9.91 0% 0 0% 0 0% 0 0% 0%
20230828 10.19 10.19 9.81 9.82 -0.1% -1.6% 0% 729 0.0072 0.21 9.98 0% 0 0% 0 0% 0 0% 0%
20230825 9.77 9.98 9.72 9.83 -0.61% 0.51% 0% 1382 0.0135 105.48 9.78 0% 0 0% 0 0% 0 0% 0%
20230824 10.1 10.1 9.76 9.89 -0.8% 0.2% 0% 1193 0.0117 94.47 9.87 0% 0 0% 0 0% 0 0% 0%
20230823 10.02 10.02 9.9 9.97 -0.7% -0.1% 0% 1178 0.0117 94.97 9.98 0% 0 0% 0 0% 0 0% 0%
20230822 10.15 10.15 9.98 10.04 -0.89% 0% 0% 2175 0.0218 170.57 10.04 0% 0 0% 0 0% 0 0% 0%
20230821 10.25 10.25 10.08 10.13 -0.49% 0.1% 0% 1040 0.0105 92.46 10.12 0% 0 0% 0 0% 0 0% 0%
20230818 10.2 10.24 10.13 10.18 -0.2% 0.2% 0% 1263 0.0128 113.32 10.16 0% 0 0% 0 0% 0 0% 0%
20230817 10.16 10.2 10.12 10.2 0% 0.49% 0% 976 0.0099 88.19 10.15 0% 0 0% 0 0% 0 0% 0%
20230816 10.24 10.24 10.16 10.2 -0.2% 0.1% 0% 427 0.0043 34.68 10.19 0% 0 0% 0 0% 0 0% 0%
20230815 10.21 10.28 10.16 10.22 0.1% 0.29% 0% 932 0.0095 68.42 10.19 0% 0 0% 0 0% 0 0% 0%
20230814 10.23 10.28 10.19 10.21 -0.68% 0% 0% 1272 0.0129 89.81 10.21 0% 0 0% 0 0% 0 0% 0%
20230811 10.23 10.28 10.22 10.28 0% 0.39% 0% 978 0.01 68.82 10.24 0% 0 0% 0 0% 0 0% 0%
20230810 10.22 10.29 10.22 10.28 0.19% 0.39% 0% 1145 0.0117 0.47 10.24 0% 0 0% 0 0% 0 0% 0%
20230809 10.32 10.34 10.2 10.26 -0.58% 0.2% 0% 1444 0.0147 0.64 10.24 0% 0 0% 0 0% 0 0% 0%
20230808 10.23 10.35 10.23 10.32 0.29% 0.39% 0% 762 0.0078 48.47 10.28 0% 0 0% 0 0% 0 0% 0%
20230807 10.24 10.29 10.24 10.29 -0.1% 0.29% 0% 933 0.0095 52.44 10.26 0% 0 0% 0 0% 0 0% 0%
20230804 10.3 10.31 10.27 10.3 -0.1% 0.1% 0% 1209 0.0124 64.43 10.29 0% 0 0% 0 0% 0 0% 0%
20230803 10.28 10.33 10.21 10.31 0.1% 0.59% 0% 2029 0.0207 103.77 10.25 0% 0 0% 0 0% 0 0% 0%
20230802 10.28 10.34 10.22 10.3 -0.48% 0.39% 0% 1834 0.0188 94.37 10.26 0% 0 0% 0 0% 0 0% 0%
20230801 10.33 10.37 10.29 10.35 -0.29% 0.19% 0% 1355 0.014 73.58 10.33 0% 0 0% 0 0% 0 0% 0%
20230731 10.32 10.38 10.32 10.38 0.58% 0.19% 0% 1317 0.0136 71.81 10.36 0% 0 0% 0 0% 0 0% 0%
20230728 10.3 10.37 10.21 10.32 0.19% 0.39% 0% 1649 0.0169 90.44 10.28 0% 0 0% 0 0% 0 0% 0%
20230727 10.38 10.38 10.22 10.3 -0.19% 0.39% 0% 1871 0.0191 97.32 10.26 0% 0 0% 0 0% 0 0% 0%
20230726 10.32 10.32 10.25 10.32 -0.1% 0.39% 0% 1584 0.0162 78.74 10.28 0% 0 0% 0 0% 0 0% 0%
20230725 10.35 10.35 10.25 10.33 0% 0.29% 0% 2597 0.0267 119.32 10.3 0% 0 0% 0 0% 0 0% 0%
20230724 10.43 10.44 10.3 10.33 -0.86% -0.19% 0% 1957 0.0202 90.26 10.35 0% 0 0% 0 0% 0 0% 0%
20230721 10.46 10.5 10.4 10.42 -1.14% -0.1% 0% 1559 0.0162 70.09 10.43 0% 0 0% 0 0% 0 0% 0%
20230720 10.5 10.58 10.44 10.54 -0.38% 0.38% 0% 1743 0.0182 71.38 10.5 0% 0 0% 0 0% 0 0% 0%
20230719 10.51 10.58 10.45 10.58 -0.09% 0.86% 0% 620 0.0065 21.88 10.49 0% 0 0% 0 0% 0 0% 0%
20230718 10.45 10.59 10.41 10.59 0.95% 0.76% 0% 1066 0.0111 29.99 10.51 0% 0 0% 0 0% 0 0% 0%
20230717 10.57 10.57 10.47 10.49 0% 0% 0% 750 0.0078 17.26 10.49 0% 0 0% 0 0% 0 0% 0%
20230714 10.48 10.52 10.44 10.49 -0.38% 0.1% 0% 1921 0.0201 35.43 10.48 0% 0 0% 0 0% 0 0% 0%
20230713 10.42 10.61 10.42 10.53 0.29% 0.19% 0% 2063 0.0216 27.84 10.51 0% 0 0% 0 0% 0 0% 0%
20230712 10.55 10.66 10.35 10.5 -0.66% -0.19% 0% 2590 0.0272 9.99 10.52 0% 0 0% 0 0% 0 0% 0%
20230711 10.56 10.58 10.46 10.57 0.57% 0.28% 0% 2092 0.022 28.06 10.54 0% 0 0% 0 0% 0 0% 0%
20230710 10.46 10.56 10.46 10.51 0.19% 0% 0% 1943 0.0204 6.94 10.51 0% 0 0% 0 0% 0 0% 0%
20230707 10.46 10.57 10.38 10.49 -0.38% 0% 0% 2657 0.0278 9.12 10.49 0% 0 0% 0 0% 0 0% 0%
20230706 10.53 10.68 10.44 10.53 -0.38% 0.19% 0% 3847 0.0404 48.05 10.51 0% 0 0% 0 0% 0 0% 0%
20230705 10.54 10.75 10.42 10.57 1.05% 0.28% 0% 5273 0.0555 15.54 10.54 0% 0 0% 0 0% 0 0% 0%
20230704 10.71 10.8 10.38 10.46 -2.61% -0.38% 0% 7869 0.0826 116.42 10.5 0% 0 0% 0 0% 0 0% 0%
20230703 10.7 10.89 10.42 10.74 -4.11% 0.66% 0% 10235 0.1092 175.44 10.67 0% 0 0% 0 0% 0 0% 0%
20230630 10.7 11.65 10.5 11.2 9.16% -0.71% 0% 19827 0.2237 443.63 11.28 0% 0 0% 0 0% 0 0% 0%
20230629 10.21 10.29 10.18 10.26 0.59% 0.2% 0% 1750 0.0179 63.91 10.24 0% 0 0% 0 0% 0 0% 0%
20230628 10.35 10.35 10.18 10.2 -1.92% -0.39% 0% 1991 0.0203 80.49 10.24 0% 0 0% 0 0% 0 0% 0%
20230627 10.41 10.5 10.35 10.4 -0.57% 0% 0% 1673 0.0173 70.69 10.4 0% 0 0% 0 0% 0 0% 0%
20230626 10.5 10.51 10.42 10.46 -1.04% -0.19% 0% 632 0.0066 31.32 10.48 0% 0 0% 0 0% 0 0% 0%
20230621 10.52 10.68 10.5 10.57 0.09% 0.09% 0% 946 0.0099 57.83 10.56 0% 0 0% 0 0% 0 0% 0%
20230620 10.65 10.65 10.53 10.56 -0.85% -0.19% 0% 1047 0.011 84.5 10.58 0% 0 0% 0 0% 0 0% 0%
20230619 10.55 10.72 10.55 10.65 -0.47% -0.09% 0% 326 0.0034 25.85 10.66 0% 0 0% 0 0% 0 0% 0%
20230616 10.75 10.75 10.59 10.7 0.28% 0.56% 0% 873 0.0092 67.5 10.64 0% 0 0% 0 0% 0 0% 0%
20230615 10.75 10.75 10.61 10.67 -0.28% 0.19% 0% 852 0.009 66.28 10.65 0% 0 0% 0 0% 0 0% 0%
20230614 10.7 10.71 10.65 10.7 -0.74% 0.09% 0% 980 0.0104 77.18 10.69 0% 0 0% 0 0% 0 0% 0%
20230613 10.82 10.9 10.72 10.78 -0.19% -0.28% 0% 776 0.0083 62.31 10.81 0% 0 0% 0 0% 0 0% 0%
20230612 10.7 10.81 10.7 10.8 1.12% 0.75% 0% 2501 0.0268 197.65 10.72 0% 0 0% 0 0% 0 0% 0%
20230609 10.78 10.78 10.61 10.68 0.75% 0.28% 0% 990 0.0105 89.13 10.65 0% 0 0% 0 0% 0 0% 0%
20230608 10.88 10.88 10.6 10.6 -2.48% -1.49% 0% 1345 0.0144 128.04 10.76 0% 0 0% 0 0% 0 0% 0%
20230607 10.89 11 10.8 10.87 -0.18% 0.28% 0% 935 0.0101 93.19 10.84 0% 0 0% 0 0% 0 0% 0%
20230606 11 11.07 10.88 10.89 -0.64% -0.46% 0% 943 0.0103 88.99 10.94 0% 0 0% 0 0% 0 0% 0%
20230605 10.97 10.97 10.9 10.96 0% 0.37% 0% 822 0.0089 73.89 10.92 0% 0 0% 0 0% 0 0% 0%
20230602 11.01 11.07 10.92 10.96 -0.63% -0.27% 0% 812 0.0089 72.11 10.99 0% 0 0% 0 0% 0 0% 0%
20230601 11.1 11.1 10.95 11.03 -0.63% -0.09% 0% 752 0.0082 2.3 11.04 0% 0 0% 0 0% 0 0% 0%
20230531 11.18 11.18 11 11.1 -0.27% 0.54% 0% 887 0.0097 2.85 11.04 0% 0 0% 0 0% 0 0% 0%
20230530 11.14 11.2 11 11.13 0% 0.27% 0% 994 0.011 79.25 11.1 0% 0 0% 0 0% 0 0% 0%
20230529 11.1 11.18 11.04 11.13 0.09% 0.27% 0% 851 0.0094 65.92 11.1 0% 0 0% 0 0% 0 0% 0%
20230526 11.16 11.2 11.1 11.12 -1.16% -0.18% 0% 654 0.0072 47.67 11.14 0% 0 0% 0 0% 0 0% 0%
20230525 11.3 11.37 11.1 11.25 -0.53% 0.54% 0% 1150 0.0128 78.03 11.19 0% 0 0% 0 0% 0 0% 0%
20230524 11.3 11.39 11.28 11.31 0.09% -0.26% 0% 1363 0.0154 83.71 11.34 0% 0 0% 0 0% 0 0% 0%
20230523 11.32 11.34 11.15 11.3 -0.18% 0.44% 0% 1307 0.0147 68.76 11.25 0% 0 0% 0 0% 0 0% 0%
20230522 11.29 11.63 11.08 11.32 1.25% 0.62% 0% 1028 0.0115 49.68 11.25 0% 0 0% 0 0% 0 0% 0%
20230519 18.01 18.08 17.95 18.08 0.22% 0.33% 0% 1063 0.0191 78.29 18.02 0% 0 0% 0 0% 0 0% 0%
20230518 18.03 18.05 17.96 18.04 0.06% 0.11% 0% 575 0.0103 40.74 18.02 0% 0 0% 0 0% 0 0% 0%
20230517 17.89 18.05 17.89 18.03 0.78% 0.33% 0% 594 0.0106 41.44 17.97 0% 0 0% 0 0% 0 0% 0%
20230516 18.02 18.1 17.89 17.89 -1.38% -0.33% 0% 764 0.0137 51.66 17.95 0% 0 0% 0 0% 0 0% 0%
20230515 18.01 18.15 17.9 18.14 0.33% 0.61% 0% 941 0.0169 58.74 18.03 0% 0 0% 0 0% 0 0% 0%
20230510 18.34 18.34 18.02 18.1 -1.15% -0.06% 0% 972 0.0176 4.26 18.11 0% 0 0% 0 0% 0 0% 0%
20230509 18.52 18.58 18.1 18.31 -1.82% -0.11% 0% 1593 0.0292 97.98 18.33 0% 0 0% 0 0% 0 0% 0%
20230508 18.4 18.8 18.4 18.65 1.41% 0.05% 0% 2212 0.0412 143.34 18.64 0% 0 0% 0 0% 0 0% 0%
20230505 18.05 18.5 17.91 18.39 1.71% 1.04% 0% 1537 0.0279 108.12 18.2 0% 0 0% 0 0% 0 0% 0%
20230504 17.99 18.08 17.73 18.08 0.67% 0.56% 0% 1040 0.0187 78.72 17.98 0% 0 0% 0 0% 0 0% 0%
20230428 17.99 18.2 17.62 17.96 0.96% 0.17% 0% 883 0.0158 69.76 17.93 0% 0 0% 0 0% 0 0% 0%
20230427 17.8 18.18 17.51 17.79 -0.06% 0.34% 0% 397 0.007 32.8 17.73 0% 0 0% 0 0% 0 0% 0%
20230426 17.36 17.89 17.36 17.8 2.12% 0.28% 0% 564 0.01 45.55 17.75 0% 0 0% 0 0% 0 0% 0%
20230425 17.7 17.78 17.32 17.43 -1.3% -0.4% 0% 937 0.0164 76.38 17.5 0% 0 0% 0 0% 0 0% 0%
20230424 17.71 17.71 17.52 17.66 -0.79% 0.28% 0% 625 0.011 58.53 17.61 0% 0 0% 0 0% 0 0% 0%
20230421 18.19 18.19 17.8 17.8 -1.87% -0.84% 0% 1458 0.0261 140.52 17.95 0% 0 0% 0 0% 0 0% 0%
20230420 18.2 18.2 18.1 18.14 -0.66% 0% 0% 1093 0.0198 115.53 18.14 0% 0 0% 0 0% 0 0% 0%
20230419 18.28 18.4 18.22 18.26 -0.22% 0% 0% 889 0.0162 91.82 18.26 0% 0 0% 0 0% 0 0% 0%
20230418 18.27 18.3 18.24 18.3 0% 0.22% 0% 644 0.0117 66.22 18.26 0% 0 0% 0 0% 0 0% 0%
20230417 18.4 18.4 18.28 18.3 -0.22% -0.05% 0% 707 0.0129 71.98 18.31 0% 0 0% 0 0% 0 0% 0%
20230414 18.32 18.34 18.21 18.34 0.22% 0.38% 0% 795 0.0145 82.65 18.27 0% 0 0% 0 0% 0 0% 0%
20230413 18.37 18.44 18.3 18.3 -0.71% -0.33% 0% 1057 0.0194 113.75 18.36 0% 0 0% 0 0% 0 0% 0%
20230412 18.47 18.47 18.35 18.43 0.33% 0.16% 0% 870 0.016 97.36 18.4 0% 0 0% 0 0% 0 0% 0%
20230411 18.33 18.42 18.32 18.37 -0.16% 0% 0% 533 0.0097 62.21 18.37 0% 0 0% 0 0% 0 0% 0%
20230410 18.49 18.5 18.34 18.4 -0.11% -0.16% 0% 598 0.011 69.66 18.43 0% 0 0% 0 0% 0 0% 0%
20230407 18.48 18.49 18.34 18.42 0.33% 0.11% 0% 793 0.0145 84.12 18.4 0% 0 0% 0 0% 0 0% 0%
20230406 18.5 18.58 18.29 18.36 0% 0% 0% 852 0.0156 96.58 18.36 0% 0 0% 0 0% 0 0% 0%
20230404 18.5 18.71 18.36 18.36 -0.7% -0.27% 0% 842 0.0155 108.79 18.41 0% 0 0% 0 0% 0 0% 0%
20230403 18.5 18.7 18.46 18.49 0.22% -0.16% 0% 853 0.0158 115.12 18.52 0% 0 0% 0 0% 0 0% 0%
20230331 18.5 18.52 18.32 18.45 -0.65% 0% 0% 479 0.0088 69.41 18.45 0% 0 0% 0 0% 0 0% 0%
20230330 18.51 18.6 18.5 18.57 -0.16% 0.27% 0% 505 0.0093 69 18.52 0% 0 0% 0 0% 0 0% 0%
20230329 18.56 18.77 18.53 18.6 -1.38% -0.21% 0% 647 0.012 83.23 18.64 0% 0 0% 0 0% 0 0% 0%
20230328 18.9 18.9 18.6 18.86 -0.47% 0.59% 0% 353 0.0066 45.1 18.75 0% 0 0% 0 0% 0 0% 0%
20230327 18.73 19.18 18.59 18.95 1.17% 0.96% 0% 608 0.0114 72.91 18.77 0% 0 0% 0 0% 0 0% 0%
20230324 18.27 18.81 18.27 18.73 2.57% 0.59% 0% 1294 0.024 159.77 18.62 0% 0 0% 0 0% 0 0% 0%
20230323 18.26 18.29 18.21 18.26 -0.05% 0.05% 0% 465 0.0084 2.22 18.25 0% 0 0% 0 0% 0 0% 0%
20230322 18.18 18.49 18.18 18.27 -0.27% -0.16% 0% 437 0.0079 58.33 18.3 0% 0 0% 0 0% 0 0% 0%
20230321 18.2 18.38 18.19 18.32 0.6% 0.44% 0% 670 0.0122 91.85 18.24 0% 0 0% 0 0% 0 0% 0%
20230320 18.18 18.3 18.18 18.21 -0.49% 0% 0% 352 0.0064 50.16 18.21 0% 0 0% 0 0% 0 0% 0%
20230317 18.47 18.47 18.16 18.3 -0.22% 0.38% 0% 957 0.0174 129.22 18.23 0% 0 0% 0 0% 0 0% 0%
20230316 18.66 18.66 18.11 18.34 -1.93% 0.05% 0% 1083 0.0198 157.11 18.33 0% 0 0% 0 0% 0 0% 0%
20230315 18.8 18.89 18.69 18.7 -0.9% -0.21% 0% 724 0.0135 113.4 18.74 0% 0 0% 0 0% 0 0% 0%
20230314 18.9 18.9 18.7 18.87 -0.32% 0.37% 0% 960 0.018 156.64 18.8 0% 0 0% 0 0% 0 0% 0%
20230313 19.08 19.08 18.91 18.93 -0.47% 0% 0% 370 0.007 63.05 18.93 0% 0 0% 0 0% 0 0% 0%
20230310 19.2 19.2 18.9 19.02 -0.99% -0.05% 0% 862 0.0164 144.76 19.03 0% 0 0% 0 0% 0 0% 0%
20230309 19.21 19.3 19.2 19.21 -0.1% -0.21% 0% 287 0.0055 52.16 19.25 0% 0 0% 0 0% 0 0% 0%
20230308 19.23 19.31 19.21 19.23 0% -0.1% 0% 321 0.0061 56.42 19.25 0% 0 0% 0 0% 0 0% 0%
20230307 19.22 19.25 19.22 19.23 -0.26% 0.1% 0% 398 0.0076 68.82 19.21 0% 0 0% 0 0% 0 0% 0%
20230306 19.36 19.56 19.21 19.28 -0.57% -0.1% 0% 713 0.0137 100.81 19.3 0% 0 0% 0 0% 0 0% 0%
20230303 19.47 19.65 19.37 19.39 -0.36% -0.26% 0% 467 0.009 66.37 19.44 0% 0 0% 0 0% 0 0% 0%
20230302 19.59 19.69 19.44 19.46 -0.66% -0.26% 0% 653 0.0127 92.4 19.51 0% 0 0% 0 0% 0 0% 0%
20230301 19.6 19.61 19.51 19.59 -0.05% 0.15% 0% 577 0.0112 78.09 19.56 0% 0 0% 0 0% 0 0% 0%
20230228 19.58 19.61 19.47 19.6 -0.15% 0.31% 0% 726 0.0141 98.52 19.54 0% 0 0% 0 0% 0 0% 0%
20230227 19.68 19.7 19.61 19.63 -0.36% 0% 0% 349 0.0068 48.76 19.63 0% 0 0% 0 0% 0 0% 0%
20230224 19.74 19.79 19.7 19.7 -0.45% -0.25% 0% 432 0.0085 57.05 19.75 0% 0 0% 0 0% 0 0% 0%
20230223 19.78 19.88 19.76 19.79 0.05% 0% 0% 339 0.0067 42.67 19.79 0% 0 0% 0 0% 0 0% 0%
20230222 19.8 19.85 19.77 19.78 -0.1% -0.05% 0% 391 0.0077 45.92 19.79 0% 0 0% 0 0% 0 0% 0%
20230221 19.85 19.95 19.8 19.8 -0.4% -0.3% 0% 1575 0.0312 188.09 19.86 0% 0 0% 0 0% 0 0% 0%
20230220 19.95 19.95 19.75 19.88 -0.2% 0% 0% 396 0.0078 54.1 19.88 0% 0 0% 0 0% 0 0% 0%
20230217 19.89 19.92 19.85 19.92 0.35% 0.1% 0% 478 0.0095 65.67 19.9 0% 0 0% 0 0% 0 0% 0%
20230216 19.97 19.99 19.84 19.85 -0.55% -0.35% 0% 885 0.0176 105.85 19.92 0% 0 0% 0 0% 0 0% 0%
20230215 19.89 19.96 19.85 19.96 0.25% 0.25% 0% 526 0.0104 57.84 19.91 0% 0 0% 0 0% 0 0% 0%
20230214 19.95 19.97 19.89 19.91 -0.05% 0% 0% 388 0.0077 31.87 19.91 0% 0 0% 0 0% 0 0% 0%
20230213 19.92 19.99 19.82 19.92 0.05% 0.15% 0% 763 0.0151 45.96 19.89 0% 0 0% 0 0% 0 0% 0%
20230210 19.72 20.1 19.72 19.91 -0.45% 0.05% 0% 827 0.0164 51 19.9 0% 0 0% 0 0% 0 0% 0%
20230209 19.87 20 19.87 20 0.55% 0.25% 0% 876 0.0174 54.95 19.95 0% 0 0% 0 0% 0 0% 0%
20230208 19.88 20.08 19.88 19.89 -0.2% -0.25% 0% 284 0.0056 18.2 19.94 0% 0 0% 0 0% 0 0% 0%
20230207 20.09 20.09 19.85 19.93 0.5% 0.05% 0% 482 0.0096 30.49 19.92 0% 0 0% 0 0% 0 0% 0%
20230206 19.83 20.19 19.5 19.83 -0.85% -0.4% 0% 576 0.0114 36.51 19.91 0% 0 0% 0 0% 0 0% 0%
20230203 20.16 20.29 19.8 20 -0.1% 0.25% 0% 1318 0.0262 83.33 19.95 0% 0 0% 0 0% 0 0% 0%
20230202 19.82 20.45 19.82 20.02 0.25% -0.45% 0% 1248 0.025 85.2 20.11 0% 0 0% 0 0% 0 0% 0%
20230201 20.05 20.25 19.76 19.97 -0.94% 0.05% 0% 2595 0.0518 190.78 19.96 0% 0 0% 0 0% 0 0% 0%
20230131 19.01 20.16 19.01 20.16 4.73% 1.36% 0% 4254 0.0845 402.77 19.89 0% 0 0% 0 0% 0 0% 0%
20230130 19.29 19.31 19.21 19.25 -0.05% -0.05% 0% 538 0.0103 82.23 19.26 0% 0 0% 0 0% 0 0% 0%
20230120 19.3 19.3 19.06 19.26 1.21% 0.36% 0% 614 0.0117 92.8 19.19 0% 0 0% 0 0% 0 0% 0%
20230119 19 19.07 19 19.03 0.05% 0% 0% 514 0.0097 0.45 19.03 0% 0 0% 0 0% 0 0% 0%
20230118 18.99 19.09 18.93 19.02 0.16% -0.05% 0% 735 0.0139 104.7 19.03 0% 0 0% 0 0% 0 0% 0%
20230117 18.84 19.1 18.73 18.99 0.58% 0.05% 0% 482 0.0091 71.04 18.98 0% 0 0% 0 0% 0 0% 0%
20230116 18.81 19 18.72 18.88 0.37% 0.05% 0% 840 0.0158 110.38 18.87 0% 0 0% 0 0% 0 0% 0%
20230113 18.7 18.89 18.7 18.81 0.16% 0.05% 0% 564 0.0106 70.01 18.8 0% 0 0% 0 0% 0 0% 0%
20230112 19 19 18.7 18.78 -0.11% 0.16% 0% 571 0.0107 61.16 18.75 0% 0 0% 0 0% 0 0% 0%
20230111 18.95 18.95 18.76 18.8 -0.58% -0.21% 0% 607 0.0114 46.38 18.84 0% 0 0% 0 0% 0 0% 0%
20230110 18.88 19 18.87 18.91 -0.73% 0.05% 0% 709 0.0134 46.7 18.9 0% 0 0% 0 0% 0 0% 0%
20230109 19.01 19.3 18.94 19.05 0.37% 0.21% 0% 663 0.0126 31.7 19.01 0% 0 0% 0 0% 0 0% 0%
20230106 19.39 19.39 18.96 18.98 -0.99% -0.52% 0% 889 0.0169 18.1 19.08 0% 0 0% 0 0% 0 0% 0%
20230105 19.42 19.44 19.14 19.17 -0.42% -0.16% 0% 562 0.0107 10.51 19.2 0% 0 0% 0 0% 0 0% 0%
20230104 19.4 19.45 19.25 19.25 0% -0.26% 0% 480 0.0092 8.13 19.3 0% 0 0% 0 0% 0 0% 0%
20230103 18.67 19.26 18.66 19.25 1.69% 1.8% 0% 1290 0.0243 18.98 18.91 0% 0 0% 0 0% 0 0% 0%
20221230 18.62 18.94 18.62 18.93 1.18% 0.69% 0% 1292 0.0242 1.22 18.8 0% 0 0% 0 0% 0 0% 0%
20221229 19.02 19.03 18.69 18.71 -1.89% -0.74% 0% 1853 0.0349 20.55 18.85 0% 0 0% 0 0% 0 0% 0%
20221228 20.1 20.1 19.05 19.07 -5.27% -1.7% 0% 4161 0.0807 39.6 19.4 0% 0 0% 0 0% 0 0% 0%
20221227 20.38 20.4 20.12 20.13 -2.28% -0.35% 0% 2614 0.0528 21.58 20.2 0% 0 0% 0 0% 0 0% 0%
20221226 20.69 22.2 20.1 20.6 -6.36% -1.48% 0% 5905 0.1234 36.18 20.91 0% 0 0% 0 0% 0 0% 0%
20221223 22 22.2 20.03 22 -12% 6.02% 0% 26454 0.549 98.32 20.75 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