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. 872351
    4. 返回上一页 刷新
股票代码（例：bj872351）       181条   (进入股票专站) 股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 5.5 5.51 5.42 5.51 0% 0.55% 0% 999 0.0054 43.68 5.48 0% 0 0% 0 0% 0 0% 0%
20230927 5.54 5.55 5.42 5.51 -0.72% 0.55% 0% 1259 0.0069 78.38 5.48 0% 0 0% 0 0% 0 0% 0%
20230926 5.52 5.55 5.52 5.55 -0.36% 0.36% 0% 522 0.0028 34.01 5.53 0% 0 0% 0 0% 0 0% 0%
20230925 5.51 5.68 5.5 5.57 0.54% -1.07% 0% 4404 0.0248 269.57 5.63 0% 0 0% 0 0% 0 0% 0%
20230922 5.49 5.54 5.47 5.54 0.18% 0.36% 0% 804 0.0044 62.41 5.52 0% 0 0% 0 0% 0 0% 0%
20230921 5.54 5.6 5.49 5.53 -0.9% 0% 0% 1106 0.0061 83.84 5.53 0% 0 0% 0 0% 0 0% 0%
20230920 5.54 5.61 5.54 5.58 0% 0.18% 0% 359 0.0019 23.54 5.57 0% 0 0% 0 0% 0 0% 0%
20230919 5.55 5.62 5.52 5.58 -0.18% 0.18% 0% 616 0.0034 32.52 5.57 0% 0 0% 0 0% 0 0% 0%
20230918 5.51 5.64 5.51 5.59 0.54% -0.36% 0% 2380 0.0133 111.14 5.61 0% 0 0% 0 0% 0 0% 0%
20230915 5.58 5.58 5.54 5.56 -0.71% 0% 0% 408 0.0022 14.95 5.56 0% 0 0% 0 0% 0 0% 0%
20230914 5.52 5.61 5.52 5.6 0.54% 0.18% 0% 613 0.0034 21.48 5.59 0% 0 0% 0 0% 0 0% 0%
20230913 5.52 5.6 5.52 5.57 0.18% 0.18% 0% 517 0.0028 17.2 5.56 0% 0 0% 0 0% 0 0% 0%
20230912 5.52 5.64 5.51 5.56 0.72% -0.89% 0% 2529 0.0141 84.52 5.61 0% 0 0% 0 0% 0 0% 0%
20230911 5.49 5.59 5.48 5.52 0% -0.36% 0% 423 0.0023 14.67 5.54 0% 0 0% 0 0% 0 0% 0%
20230908 5.48 5.57 5.48 5.52 -0.18% -0.18% 0% 595 0.0032 20.21 5.53 0% 0 0% 0 0% 0 0% 0%
20230907 5.58 5.62 5.51 5.53 -0.9% 0% 0% 1077 0.0059 35.97 5.53 0% 0 0% 0 0% 0 0% 0%
20230906 5.59 5.63 5.45 5.58 0.54% 0.36% 0% 4274 0.0237 147.67 5.56 0% 0 0% 0 0% 0 0% 0%
20230905 5.58 5.59 5.47 5.55 -0.18% 0.18% 0% 2729 0.0151 94.82 5.54 0% 0 0% 0 0% 0 0% 0%
20230904 5.55 5.61 5.5 5.56 2.02% -0.18% 0% 5682 0.0316 208.91 5.57 0% 0 0% 0 0% 0 0% 0%
20230901 5.38 5.51 5.38 5.45 0.55% -0.37% 0% 2042 0.0111 92.76 5.47 0% 0 0% 0 0% 0 0% 0%
20230831 5.38 5.47 5.36 5.42 0.74% -0.18% 0% 1377 0.0074 67.93 5.43 0% 0 0% 0 0% 0 0% 0%
20230830 5.36 5.45 5.36 5.38 -0.37% -0.55% 0% 1435 0.0077 75.54 5.41 0% 0 0% 0 0% 0 0% 0%
20230829 5.38 5.47 5.31 5.4 0.93% 0% 0% 791 0.0042 39.08 5.4 0% 0 0% 0 0% 0 0% 0%
20230828 5.43 5.57 5.34 5.35 0% -1.11% 0% 1114 0.006 56.78 5.41 0% 0 0% 0 0% 0 0% 0%
20230825 5.39 5.4 5.28 5.35 -0.37% 0.19% 0% 2481 0.0132 139.24 5.34 0% 0 0% 0 0% 0 0% 0%
20230824 5.37 5.48 5.33 5.37 0.37% -0.56% 0% 1953 0.0105 118.93 5.4 0% 0 0% 0 0% 0 0% 0%
20230823 5.28 5.65 5.24 5.35 2.1% -0.93% 0% 4700 0.0253 315.39 5.4 0% 0 0% 0 0% 0 0% 0%
20230822 5.32 5.32 5.21 5.24 -1.13% 0.19% 0% 1834 0.0095 158.65 5.23 0% 0 0% 0 0% 0 0% 0%
20230821 5.38 5.38 5.27 5.3 -2.57% -0.56% 0% 1736 0.0092 170.51 5.33 0% 0 0% 0 0% 0 0% 0%
20230818 5.4 5.46 5.4 5.44 0% 0% 0% 454 0.0024 50.85 5.44 0% 0 0% 0 0% 0 0% 0%
20230817 5.41 5.44 5.4 5.44 0% 0.55% 0% 193 0.001 20.52 5.41 0% 0 0% 0 0% 0 0% 0%
20230816 5.45 5.46 5.4 5.44 0% 0.37% 0% 506 0.0027 41.35 5.42 0% 0 0% 0 0% 0 0% 0%
20230815 5.45 5.45 5.42 5.44 0% 0.18% 0% 623 0.0033 40.15 5.43 0% 0 0% 0 0% 0 0% 0%
20230814 5.53 5.53 5.42 5.44 -1.45% -0.18% 0% 900 0.0049 51.49 5.45 0% 0 0% 0 0% 0 0% 0%
20230811 5.52 5.55 5.49 5.52 -0.36% 0.18% 0% 1304 0.0071 73.25 5.51 0% 0 0% 0 0% 0 0% 0%
20230810 5.52 5.56 5.51 5.54 0.36% 0.36% 0% 463 0.0025 24.6 5.52 0% 0 0% 0 0% 0 0% 0%
20230809 5.52 5.56 5.52 5.52 -0.54% -0.18% 0% 819 0.0045 42.17 5.53 0% 0 0% 0 0% 0 0% 0%
20230808 5.52 5.55 5.52 5.55 0.36% 0.18% 0% 914 0.005 49.12 5.54 0% 0 0% 0 0% 0 0% 0%
20230807 5.59 5.59 5.51 5.53 -0.72% 0.18% 0% 466 0.0025 24.24 5.52 0% 0 0% 0 0% 0 0% 0%
20230804 5.53 5.6 5.52 5.57 0% 0.18% 0% 727 0.004 38.56 5.56 0% 0 0% 0 0% 0 0% 0%
20230803 5.5 5.65 5.5 5.57 0.72% -0.71% 0% 2938 0.0164 162.14 5.61 0% 0 0% 0 0% 0 0% 0%
20230802 5.51 5.61 5.5 5.53 -0.18% -0.72% 0% 3261 0.0181 208.96 5.57 0% 0 0% 0 0% 0 0% 0%
20230801 5.42 5.58 5.42 5.54 1.65% 0.18% 0% 2863 0.0158 227.25 5.53 0% 0 0% 0 0% 0 0% 0%
20230731 5.43 5.47 5.42 5.45 0.55% 0.18% 0% 1198 0.0065 110.28 5.44 0% 0 0% 0 0% 0 0% 0%
20230728 5.4 5.42 5.39 5.42 0.18% 0.18% 0% 943 0.0051 85.3 5.41 0% 0 0% 0 0% 0 0% 0%
20230727 5.36 5.43 5.36 5.41 0.37% 0.19% 0% 1419 0.0076 118.7 5.4 0% 0 0% 0 0% 0 0% 0%
20230726 5.4 5.4 5.37 5.39 -0.19% 0.19% 0% 888 0.0047 74.28 5.38 0% 0 0% 0 0% 0 0% 0%
20230725 5.4 5.4 5.37 5.4 0% 0.37% 0% 812 0.0043 64.78 5.38 0% 0 0% 0 0% 0 0% 0%
20230724 5.36 5.4 5.35 5.4 0% 0.75% 0% 378 0.002 29.95 5.36 0% 0 0% 0 0% 0 0% 0%
20230721 5.36 5.4 5.36 5.4 0.19% 0.75% 0% 148 0.0007 10.37 5.36 0% 0 0% 0 0% 0 0% 0%
20230720 5.35 5.39 5.35 5.39 0% 0.19% 0% 365 0.0019 25.37 5.38 0% 0 0% 0 0% 0 0% 0%
20230719 5.4 5.4 5.36 5.39 -0.19% 0.19% 0% 354 0.0019 23.63 5.38 0% 0 0% 0 0% 0 0% 0%
20230718 5.37 5.43 5.36 5.4 0.19% 0.19% 0% 996 0.0053 56.99 5.39 0% 0 0% 0 0% 0 0% 0%
20230717 5.38 5.39 5.35 5.39 0.75% 0.37% 0% 1419 0.0076 77.09 5.37 0% 0 0% 0 0% 0 0% 0%
20230714 5.66 5.68 5.63 5.65 -0.18% -0.18% 0% 1493 0.0084 79.08 5.66 0% 0 0% 0 0% 0 0% 0%
20230713 5.67 5.67 5.63 5.66 0.18% 0.18% 0% 1046 0.0059 47.39 5.65 0% 0 0% 0 0% 0 0% 0%
20230712 5.68 5.68 5.62 5.65 -0.18% 0% 0% 1071 0.006 88.16 5.65 0% 0 0% 0 0% 0 0% 0%
20230711 5.67 5.67 5.6 5.66 0.53% 0.35% 0% 849 0.0047 38.68 5.64 0% 0 0% 0 0% 0 0% 0%
20230710 5.61 5.65 5.61 5.63 0% 0% 0% 361 0.002 30.81 5.63 0% 0 0% 0 0% 0 0% 0%
20230707 5.67 5.68 5.63 5.63 -0.53% -0.18% 0% 1024 0.0057 78.04 5.64 0% 0 0% 0 0% 0 0% 0%
20230706 5.64 5.67 5.62 5.66 0.18% 0% 0% 582 0.0032 22.72 5.66 0% 0 0% 0 0% 0 0% 0%
20230705 5.57 5.66 5.57 5.65 1.44% 0.18% 0% 1285 0.0072 76.4 5.64 0% 0 0% 0 0% 0 0% 0%
20230704 5.56 5.58 5.54 5.57 0.36% 0.36% 0% 501 0.0027 21.18 5.55 0% 0 0% 0 0% 0 0% 0%
20230703 5.51 5.55 5.5 5.55 0.36% 0.54% 0% 677 0.0037 30.75 5.52 0% 0 0% 0 0% 0 0% 0%
20230630 5.49 5.54 5.49 5.53 0% 0.18% 0% 1062 0.0058 54.04 5.52 0% 0 0% 0 0% 0 0% 0%
20230629 5.42 5.54 5.4 5.53 1.28% 0.36% 0% 865 0.0047 56.76 5.51 0% 0 0% 0 0% 0 0% 0%
20230628 5.46 5.46 5.4 5.46 0.18% 0.55% 0% 633 0.0034 42.07 5.43 0% 0 0% 0 0% 0 0% 0%
20230627 5.42 5.46 5.41 5.45 0.74% 0.37% 0% 429 0.0023 28.4 5.43 0% 0 0% 0 0% 0 0% 0%
20230626 5.49 5.49 5.4 5.41 -2.35% -0.55% 0% 1097 0.0059 76.45 5.44 0% 0 0% 0 0% 0 0% 0%
20230621 5.51 5.54 5.39 5.54 0.18% 1.84% 0% 3293 0.0179 261.24 5.44 0% 0 0% 0 0% 0 0% 0%
20230620 5.63 5.63 5.49 5.53 -1.25% -0.18% 0% 1199 0.0066 128.61 5.54 0% 0 0% 0 0% 0 0% 0%
20230619 5.59 5.6 5.56 5.6 -0.18% 0.36% 0% 639 0.0035 65.48 5.58 0% 0 0% 0 0% 0 0% 0%
20230616 5.58 5.64 5.58 5.61 -0.18% 0.18% 0% 785 0.0043 77.58 5.6 0% 0 0% 0 0% 0 0% 0%
20230615 5.61 5.62 5.57 5.62 0% 0.54% 0% 455 0.0025 43.34 5.59 0% 0 0% 0 0% 0 0% 0%
20230614 5.58 5.64 5.58 5.62 0.36% 0.18% 0% 671 0.0037 55.33 5.61 0% 0 0% 0 0% 0 0% 0%
20230613 5.56 5.63 5.56 5.6 -0.36% 0.18% 0% 1001 0.0055 84.46 5.59 0% 0 0% 0 0% 0 0% 0%
20230612 5.6 5.62 5.55 5.62 0.36% 0.54% 0% 775 0.0043 60.77 5.59 0% 0 0% 0 0% 0 0% 0%
20230609 5.58 5.62 5.57 5.6 0.18% 0.18% 0% 352 0.0019 25.14 5.59 0% 0 0% 0 0% 0 0% 0%
20230608 5.55 5.6 5.55 5.59 0% 0.18% 0% 231 0.0012 15.49 5.58 0% 0 0% 0 0% 0 0% 0%
20230607 5.58 5.63 5.57 5.59 0.36% -0.18% 0% 872 0.0048 57.87 5.6 0% 0 0% 0 0% 0 0% 0%
20230606 5.67 5.68 5.57 5.57 -2.28% -0.89% 0% 1538 0.0086 98.77 5.62 0% 0 0% 0 0% 0 0% 0%
20230605 5.7 5.74 5.67 5.7 0.53% 0.18% 0% 890 0.005 50.38 5.69 0% 0 0% 0 0% 0 0% 0%
20230602 5.65 5.69 5.65 5.67 0.18% 0% 0% 1168 0.0066 52.36 5.67 0% 0 0% 0 0% 0 0% 0%
20230601 5.68 5.7 5.66 5.66 -0.53% -0.18% 0% 2097 0.0118 74.61 5.67 0% 0 0% 0 0% 0 0% 0%
20230531 5.66 5.74 5.66 5.69 -0.18% -0.18% 0% 371 0.0021 12.82 5.7 0% 0 0% 0 0% 0 0% 0%
20230530 5.65 5.7 5.64 5.7 0.18% 0.71% 0% 1940 0.0109 79.75 5.66 0% 0 0% 0 0% 0 0% 0%
20230529 5.75 5.75 5.67 5.69 -0.87% 0% 0% 1918 0.0109 80.71 5.69 0% 0 0% 0 0% 0 0% 0%
20230526 5.64 5.75 5.64 5.74 1.06% 0.88% 0% 770 0.0043 28.33 5.69 0% 0 0% 0 0% 0 0% 0%
20230525 5.73 5.74 5.63 5.68 -0.7% 0% 0% 1262 0.0071 44.43 5.68 0% 0 0% 0 0% 0 0% 0%
20230524 5.74 5.74 5.69 5.72 -0.35% 0.35% 0% 1454 0.0082 44.98 5.7 0% 0 0% 0 0% 0 0% 0%
20230523 5.72 5.75 5.65 5.74 -0.86% 0.88% 0% 3582 0.0203 98.03 5.69 0% 0 0% 0 0% 0 0% 0%
20230522 5.69 5.98 5.69 5.79 1.94% -1.19% 0% 5386 0.0315 156.44 5.86 0% 0 0% 0 0% 0 0% 0%
20230519 5.7 5.7 5.63 5.68 0.18% 0.18% 0% 593 0.0033 18.69 5.67 0% 0 0% 0 0% 0 0% 0%
20230518 5.72 5.74 5.58 5.67 -0.87% 0.35% 0% 3062 0.0172 94.31 5.65 0% 0 0% 0 0% 0 0% 0%
20230517 5.68 5.75 5.65 5.72 0.88% 0.18% 0% 1598 0.0091 51.27 5.71 0% 0 0% 0 0% 0 0% 0%
20230516 5.65 5.7 5.62 5.67 0.53% 0.18% 0% 1576 0.0089 49.17 5.66 0% 0 0% 0 0% 0 0% 0%
20230515 5.7 5.75 5.6 5.64 -2.08% -0.18% 0% 4744 0.0268 147.19 5.65 0% 0 0% 0 0% 0 0% 0%
20230510 5.66 5.67 5.57 5.58 -1.93% -0.53% 0% 1969 0.011 56.32 5.61 0% 0 0% 0 0% 0 0% 0%
20230509 5.83 5.84 5.66 5.69 -2.23% -0.52% 0% 4832 0.0276 167.27 5.72 0% 0 0% 0 0% 0 0% 0%
20230508 5.61 5.82 5.61 5.82 3.37% 1.04% 0% 5223 0.03 210.17 5.76 0% 0 0% 0 0% 0 0% 0%
20230505 5.45 5.64 5.45 5.63 2.93% 1.08% 0% 2310 0.0128 111.98 5.57 0% 0 0% 0 0% 0 0% 0%
20230504 5.42 5.49 5.4 5.47 0.92% 0.18% 0% 1014 0.0055 53.89 5.46 0% 0 0% 0 0% 0 0% 0%
20230428 5.42 5.42 5.38 5.42 0.37% 0.56% 0% 1525 0.0082 83.04 5.39 0% 0 0% 0 0% 0 0% 0%
20230427 5.38 5.4 5.32 5.4 0.56% 0.75% 0% 2245 0.012 130.95 5.36 0% 0 0% 0 0% 0 0% 0%
20230426 5.4 5.41 5.29 5.37 -0.56% 0.75% 0% 2204 0.0117 133.94 5.33 0% 0 0% 0 0% 0 0% 0%
20230425 5.41 5.47 5.39 5.4 -0.18% -0.55% 0% 1431 0.0077 95.92 5.43 0% 0 0% 0 0% 0 0% 0%
20230424 5.5 5.5 5.41 5.41 -1.64% -0.37% 0% 1863 0.0101 127.86 5.43 0% 0 0% 0 0% 0 0% 0%
20230421 5.56 5.56 5.5 5.5 -0.9% -0.36% 0% 1738 0.0096 129.25 5.52 0% 0 0% 0 0% 0 0% 0%
20230420 5.59 5.6 5.55 5.55 -0.72% -0.36% 0% 1166 0.0064 96.33 5.57 0% 0 0% 0 0% 0 0% 0%
20230419 5.6 5.6 5.58 5.59 0% 0% 0% 813 0.0045 65.94 5.59 0% 0 0% 0 0% 0 0% 0%
20230418 5.61 5.61 5.58 5.59 0% 0% 0% 480 0.0026 36.64 5.59 0% 0 0% 0 0% 0 0% 0%
20230417 5.57 5.61 5.57 5.59 0% 0% 0% 593 0.0033 40.58 5.59 0% 0 0% 0 0% 0 0% 0%
20230414 5.57 5.6 5.57 5.59 0.54% 0.18% 0% 444 0.0024 28.76 5.58 0% 0 0% 0 0% 0 0% 0%
20230413 5.62 5.62 5.56 5.56 -0.71% -0.54% 0% 1272 0.0071 80.27 5.59 0% 0 0% 0 0% 0 0% 0%
20230412 5.59 5.6 5.57 5.6 0% 0.18% 0% 918 0.0051 59.28 5.59 0% 0 0% 0 0% 0 0% 0%
20230411 5.62 5.64 5.59 5.6 -0.88% 0% 0% 1639 0.0091 109.78 5.6 0% 0 0% 0 0% 0 0% 0%
20230410 5.62 5.68 5.62 5.65 0.71% 0% 0% 998 0.0056 68.72 5.65 0% 0 0% 0 0% 0 0% 0%
20230407 5.58 5.63 5.58 5.61 0.54% -0.18% 0% 578 0.0032 38.22 5.62 0% 0 0% 0 0% 0 0% 0%
20230406 5.6 5.6 5.55 5.58 -0.18% 0.18% 0% 1389 0.0077 88.55 5.57 0% 0 0% 0 0% 0 0% 0%
20230404 5.56 5.61 5.56 5.59 -0.36% 0.18% 0% 1303 0.0072 86.91 5.58 0% 0 0% 0 0% 0 0% 0%
20230403 5.61 5.64 5.51 5.61 -0.36% 0.36% 0% 2281 0.0127 152.6 5.59 0% 0 0% 0 0% 0 0% 0%
20230331 5.63 5.64 5.61 5.63 -0.18% 0.18% 0% 1038 0.0058 77.05 5.62 0% 0 0% 0 0% 0 0% 0%
20230330 5.67 5.67 5.61 5.64 -0.53% 0% 0% 1408 0.0079 106.21 5.64 0% 0 0% 0 0% 0 0% 0%
20230329 5.72 5.72 5.67 5.67 -0.87% -0.18% 0% 937 0.0053 71.8 5.68 0% 0 0% 0 0% 0 0% 0%
20230328 5.7 5.73 5.69 5.72 0.18% 0.18% 0% 499 0.0028 35.34 5.71 0% 0 0% 0 0% 0 0% 0%
20230327 5.7 5.71 5.68 5.71 -0.35% 0.35% 0% 1331 0.0075 82.57 5.69 0% 0 0% 0 0% 0 0% 0%
20230324 5.7 5.73 5.68 5.73 0.7% 0.35% 0% 1136 0.0064 67.57 5.71 0% 0 0% 0 0% 0 0% 0%
20230323 5.68 5.72 5.67 5.69 -0.7% -0.18% 0% 1323 0.0075 73.93 5.7 0% 0 0% 0 0% 0 0% 0%
20230322 5.73 5.76 5.72 5.73 0.17% 0% 0% 969 0.0055 57.09 5.73 0% 0 0% 0 0% 0 0% 0%
20230321 5.65 5.72 5.65 5.72 0.35% 0.7% 0% 1435 0.0081 85.19 5.68 0% 0 0% 0 0% 0 0% 0%
20230320 5.7 5.7 5.68 5.7 0.35% 0.18% 0% 1022 0.0058 63.07 5.69 0% 0 0% 0 0% 0 0% 0%
20230317 5.69 5.71 5.68 5.68 -0.18% -0.35% 0% 723 0.0041 44.53 5.7 0% 0 0% 0 0% 0 0% 0%
20230316 5.71 5.73 5.68 5.69 -0.52% 0% 0% 1136 0.0064 64.19 5.69 0% 0 0% 0 0% 0 0% 0%
20230315 5.72 5.75 5.7 5.72 -0.17% 0% 0% 1839 0.0105 101.94 5.72 0% 0 0% 0 0% 0 0% 0%
20230314 5.8 5.82 5.73 5.73 -2.22% -0.69% 0% 2322 0.0134 129.23 5.77 0% 0 0% 0 0% 0 0% 0%
20230313 5.88 5.88 5.82 5.86 -0.68% 0.34% 0% 2070 0.012 126.58 5.84 0% 0 0% 0 0% 0 0% 0%
20230310 5.93 5.93 5.84 5.9 -0.34% 0.34% 0% 1443 0.0084 89.62 5.88 0% 0 0% 0 0% 0 0% 0%
20230309 5.92 5.94 5.89 5.92 -0.34% 0% 0% 1467 0.0086 91.35 5.92 0% 0 0% 0 0% 0 0% 0%
20230308 5.95 5.98 5.92 5.94 -0.17% 0% 0% 768 0.0045 47.36 5.94 0% 0 0% 0 0% 0 0% 0%
20230307 5.98 5.98 5.92 5.95 0% 0.34% 0% 929 0.0055 57.33 5.93 0% 0 0% 0 0% 0 0% 0%
20230306 5.97 5.97 5.93 5.95 -0.34% -0.17% 0% 883 0.0052 50.49 5.96 0% 0 0% 0 0% 0 0% 0%
20230303 5.96 5.99 5.92 5.97 0.51% 0.34% 0% 2121 0.0126 110.27 5.95 0% 0 0% 0 0% 0 0% 0%
20230302 5.97 5.97 5.91 5.94 -0.17% 0.17% 0% 1762 0.0104 93.15 5.93 0% 0 0% 0 0% 0 0% 0%
20230301 5.94 5.99 5.91 5.95 -0.17% 0.17% 0% 1967 0.0116 94.12 5.94 0% 0 0% 0 0% 0 0% 0%
20230228 5.95 5.97 5.94 5.96 0.17% 0.17% 0% 826 0.0049 36.56 5.95 0% 0 0% 0 0% 0 0% 0%
20230227 5.98 5.99 5.92 5.95 -0.17% 0% 0% 1804 0.0107 76.73 5.95 0% 0 0% 0 0% 0 0% 0%
20230224 5.97 5.99 5.92 5.96 0% 0.34% 0% 1630 0.0096 62.22 5.94 0% 0 0% 0 0% 0 0% 0%
20230223 6 6 5.95 5.96 -0.67% -0.17% 0% 1556 0.0092 58.41 5.97 0% 0 0% 0 0% 0 0% 0%
20230222 6.01 6.01 5.98 6 0% 0.17% 0% 883 0.0052 31.58 5.99 0% 0 0% 0 0% 0 0% 0%
20230221 6 6.02 6 6 -0.17% 0% 0% 1673 0.01 56.06 6 0% 0 0% 0 0% 0 0% 0%
20230220 6 6.01 5.95 6.01 1.35% 0.33% 0% 2761 0.0165 78.86 5.99 0% 0 0% 0 0% 0 0% 0%
20230217 5.99 5.99 5.91 5.93 -0.17% 0% 0% 1652 0.0098 45.67 5.93 0% 0 0% 0 0% 0 0% 0%
20230216 5.98 6.02 5.92 5.94 -0.67% -0.67% 0% 3594 0.0214 90.74 5.98 0% 0 0% 0 0% 0 0% 0%
20230215 6.02 6.02 5.97 5.98 -0.5% -0.17% 0% 3754 0.0224 75.37 5.99 0% 0 0% 0 0% 0 0% 0%
20230214 6.01 6.02 5.99 6.01 0% 0.17% 0% 1795 0.0107 28.36 6 0% 0 0% 0 0% 0 0% 0%
20230213 6.03 6.03 5.98 6.01 0.17% 0.17% 0% 4112 0.0246 50.52 6 0% 0 0% 0 0% 0 0% 0%
20230210 6.04 6.04 5.98 6 0% 0.17% 0% 2016 0.012 24.81 5.99 0% 0 0% 0 0% 0 0% 0%
20230209 5.98 6.04 5.98 6 0.17% 0% 0% 2567 0.0153 31.5 6 0% 0 0% 0 0% 0 0% 0%
20230208 6.07 6.07 5.97 5.99 -1.16% -0.33% 0% 3185 0.0191 39.75 6.01 0% 0 0% 0 0% 0 0% 0%
20230207 6.04 6.08 6.01 6.06 0.33% 0.17% 0% 7115 0.043 90.72 6.05 0% 0 0% 0 0% 0 0% 0%
20230206 6.12 6.12 6.02 6.04 -1.31% -0.33% 0% 3602 0.0218 48.41 6.06 0% 0 0% 0 0% 0 0% 0%
20230203 6.13 6.18 6.1 6.12 -0.97% 0.16% 0% 4743 0.0289 62 6.11 0% 0 0% 0 0% 0 0% 0%
20230202 6.21 6.23 6.02 6.18 -0.64% 0.49% 0% 13239 0.0814 180.07 6.15 0% 0 0% 0 0% 0 0% 0%
20230201 6.3 6.36 6.15 6.22 0.16% -0.64% 0% 15392 0.0963 253.52 6.26 0% 0 0% 0 0% 0 0% 0%
20230131 5.8 6.25 5.8 6.21 6.88% 1.64% 0% 18272 0.1117 383.22 6.11 0% 0 0% 0 0% 0 0% 0%
20230130 5.76 5.81 5.75 5.81 1.04% 0.35% 0% 3823 0.0221 123.17 5.79 0% 0 0% 0 0% 0 0% 0%
20230120 5.74 5.75 5.71 5.75 0.7% 0.17% 0% 2516 0.0144 80.58 5.74 0% 0 0% 0 0% 0 0% 0%
20230119 5.75 5.75 5.68 5.71 -0.35% 0% 0% 1948 0.0111 61.67 5.71 0% 0 0% 0 0% 0 0% 0%
20230118 5.7 5.73 5.66 5.73 0.53% 0.35% 0% 2082 0.0118 58.95 5.71 0% 0 0% 0 0% 0 0% 0%
20230117 5.68 5.7 5.62 5.7 0.35% 0.53% 0% 3464 0.0196 88.13 5.67 0% 0 0% 0 0% 0 0% 0%
20230116 5.74 5.74 5.61 5.68 -0.7% 0.35% 0% 6627 0.0374 144.06 5.66 0% 0 0% 0 0% 0 0% 0%
20230113 5.75 5.75 5.7 5.72 0.18% 0.18% 0% 2972 0.0169 45.71 5.71 0% 0 0% 0 0% 0 0% 0%
20230112 5.76 5.76 5.7 5.71 -0.52% -0.17% 0% 2000 0.0114 28.89 5.72 0% 0 0% 0 0% 0 0% 0%
20230111 5.75 5.77 5.73 5.74 -0.17% 0% 0% 2466 0.0141 32.15 5.74 0% 0 0% 0 0% 0 0% 0%
20230110 5.75 5.75 5.72 5.75 0% 0.17% 0% 1418 0.0081 16.63 5.74 0% 0 0% 0 0% 0 0% 0%
20230109 5.82 5.82 5.7 5.75 0% 0.17% 0% 3713 0.0213 37.17 5.74 0% 0 0% 0 0% 0 0% 0%
20230106 5.74 5.8 5.72 5.75 0.17% -0.17% 0% 3358 0.0193 25.65 5.76 0% 0 0% 0 0% 0 0% 0%
20230105 5.75 5.83 5.73 5.74 -0.52% -0.17% 0% 4706 0.027 29.56 5.75 0% 0 0% 0 0% 0 0% 0%
20230104 5.8 5.8 5.69 5.77 -0.17% 0% 0% 5988 0.0345 29.6 5.77 0% 0 0% 0 0% 0 0% 0%
20230103 5.75 5.88 5.62 5.78 0.87% 0.52% 0% 9625 0.0553 33.51 5.75 0% 0 0% 0 0% 0 0% 0%
20221230 5.92 5.93 5.65 5.73 -8.32% -0.35% 0% 25539 0.1467 34.92 5.75 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