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. 872374
    4. 返回上一页 刷新
股票代码（例：bj872374）       204条   (进入股票专站) 股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 7.73 7.85 7.73 7.83 0.64% 0.51% 0% 856 0.0066 92.36 7.79 0% 0 0% 0 0% 0 0% 0%
20230927 7.81 7.83 7.74 7.78 0.39% 0.13% 0% 699 0.0054 80.23 7.77 0% 0 0% 0 0% 0 0% 0%
20230926 7.76 7.85 7.71 7.75 -1.15% 0% 0% 1533 0.0118 167.3 7.75 0% 0 0% 0 0% 0 0% 0%
20230925 7.75 7.88 7.73 7.84 0.51% 0.51% 0% 1258 0.0098 151.94 7.8 0% 0 0% 0 0% 0 0% 0%
20230922 7.72 7.84 7.72 7.8 0.39% 0% 0% 960 0.0074 107.79 7.8 0% 0 0% 0 0% 0 0% 0%
20230921 7.77 7.84 7.75 7.77 -0.51% -0.38% 0% 394 0.003 34.61 7.8 0% 0 0% 0 0% 0 0% 0%
20230920 7.84 7.86 7.77 7.81 -0.13% 0.13% 0% 255 0.0019 19.12 7.8 0% 0 0% 0 0% 0 0% 0%
20230919 7.88 7.88 7.76 7.82 0% 0.26% 0% 282 0.0022 16.35 7.8 0% 0 0% 0 0% 0 0% 0%
20230918 7.87 7.87 7.75 7.82 -0.26% 0.51% 0% 818 0.0063 42.07 7.78 0% 0 0% 0 0% 0 0% 0%
20230915 7.87 7.87 7.76 7.84 0.51% 0.51% 0% 610 0.0047 23.82 7.8 0% 0 0% 0 0% 0 0% 0%
20230914 7.76 7.84 7.75 7.8 -0.38% 0.13% 0% 771 0.006 29.35 7.79 0% 0 0% 0 0% 0 0% 0%
20230913 7.82 7.92 7.8 7.83 -0.76% 0.13% 0% 1189 0.0092 45.94 7.82 0% 0 0% 0 0% 0 0% 0%
20230912 7.94 7.94 7.83 7.89 -0.13% 0.38% 0% 617 0.0048 24.72 7.86 0% 0 0% 0 0% 0 0% 0%
20230911 7.86 7.94 7.8 7.9 1.41% 0.13% 0% 2043 0.0161 77.34 7.89 0% 0 0% 0 0% 0 0% 0%
20230908 7.87 7.98 7.72 7.79 -2.01% -0.64% 0% 3214 0.0252 127.06 7.84 0% 0 0% 0 0% 0 0% 0%
20230907 8.03 8.03 7.89 7.95 -1.49% -0.25% 0% 1877 0.0149 83.66 7.97 0% 0 0% 0 0% 0 0% 0%
20230906 8.18 8.18 7.98 8.07 -1.34% 0.5% 0% 4336 0.0347 211.65 8.03 0% 0 0% 0 0% 0 0% 0%
20230905 8.11 8.27 8.08 8.18 -0.24% 0% 0% 1954 0.0159 122.47 8.18 0% 0 0% 0 0% 0 0% 0%
20230904 8.15 8.3 8.07 8.2 2.37% -0.24% 0% 6228 0.0511 450.12 8.22 0% 0 0% 0 0% 0 0% 0%
20230901 7.89 8.07 7.89 8.01 1.52% 0.38% 0% 1346 0.0107 177.55 7.98 0% 0 0% 0 0% 0 0% 0%
20230831 7.92 7.94 7.89 7.89 -0.75% -0.13% 0% 184 0.0014 27.95 7.9 0% 0 0% 0 0% 0 0% 0%
20230830 7.96 7.96 7.91 7.95 0.13% 0.13% 0% 352 0.0027 54.44 7.94 0% 0 0% 0 0% 0 0% 0%
20230829 7.93 7.99 7.85 7.94 -0.13% 0.38% 0% 2509 0.0198 29.45 7.91 0% 0 0% 0 0% 0 0% 0%
20230828 7.95 8.19 7.92 7.95 0.38% -1.24% 0% 765 0.0061 10.32 8.05 0% 0 0% 0 0% 0 0% 0%
20230825 7.89 7.96 7.86 7.92 -0.13% 0.25% 0% 569 0.0044 131.82 7.9 0% 0 0% 0 0% 0 0% 0%
20230824 7.94 7.94 7.87 7.93 -0.13% 0% 0% 151 0.0011 35.68 7.93 0% 0 0% 0 0% 0 0% 0%
20230823 7.89 7.95 7.89 7.94 0% 0.38% 0% 94 0.0007 21.2 7.91 0% 0 0% 0 0% 0 0% 0%
20230822 7.9 7.96 7.89 7.94 0.25% 0.89% 0% 62 0.0004 11.56 7.87 0% 0 0% 0 0% 0 0% 0%
20230821 7.91 7.96 7.91 7.92 0% -0.13% 0% 130 0.001 25.26 7.93 0% 0 0% 0 0% 0 0% 0%
20230818 7.92 7.97 7.91 7.92 -0.63% -0.38% 0% 204 0.0016 36.27 7.95 0% 0 0% 0 0% 0 0% 0%
20230817 7.99 8 7.91 7.97 0.13% 0.25% 0% 203 0.0016 27.84 7.95 0% 0 0% 0 0% 0 0% 0%
20230816 7.98 8.1 7.89 7.96 0.51% -0.13% 0% 1208 0.0096 157.82 7.97 0% 0 0% 0 0% 0 0% 0%
20230815 7.92 7.97 7.92 7.92 -0.25% -0.25% 0% 214 0.0016 24.05 7.94 0% 0 0% 0 0% 0 0% 0%
20230814 7.95 8 7.91 7.94 -0.13% -0.13% 0% 249 0.0019 25.95 7.95 0% 0 0% 0 0% 0 0% 0%
20230811 7.98 7.99 7.94 7.95 -0.38% -0.13% 0% 325 0.0025 33.07 7.96 0% 0 0% 0 0% 0 0% 0%
20230810 7.93 7.99 7.92 7.98 0% 0.13% 0% 523 0.0041 12.25 7.97 0% 0 0% 0 0% 0 0% 0%
20230809 7.97 7.98 7.92 7.98 0.13% 0.38% 0% 548 0.0043 13.14 7.95 0% 0 0% 0 0% 0 0% 0%
20230808 7.94 7.98 7.9 7.97 0.25% 0.38% 0% 764 0.006 62.45 7.94 0% 0 0% 0 0% 0 0% 0%
20230807 8 8 7.9 7.95 -0.62% 0.13% 0% 786 0.0062 60.42 7.94 0% 0 0% 0 0% 0 0% 0%
20230804 7.9 8.03 7.9 8 1.39% -0.12% 0% 1851 0.0148 142.62 8.01 0% 0 0% 0 0% 0 0% 0%
20230803 7.86 7.95 7.86 7.89 0.25% 0% 0% 429 0.0033 34.69 7.89 0% 0 0% 0 0% 0 0% 0%
20230802 7.91 7.98 7.84 7.87 -1.13% -0.13% 0% 1738 0.0136 136.32 7.88 0% 0 0% 0 0% 0 0% 0%
20230801 7.98 8.01 7.93 7.96 0.38% -0.13% 0% 881 0.007 80.32 7.97 0% 0 0% 0 0% 0 0% 0%
20230731 8 8 7.92 7.93 0.13% -0.25% 0% 524 0.0041 48.93 7.95 0% 0 0% 0 0% 0 0% 0%
20230728 7.9 7.98 7.83 7.92 0.25% 0.64% 0% 1052 0.0082 88.57 7.87 0% 0 0% 0 0% 0 0% 0%
20230727 7.94 7.96 7.9 7.9 -0.25% -0.25% 0% 1160 0.0091 99.56 7.92 0% 0 0% 0 0% 0 0% 0%
20230726 8.06 8.07 7.91 7.92 -1% -0.25% 0% 1719 0.0136 135.15 7.94 0% 0 0% 0 0% 0 0% 0%
20230725 7.97 8.05 7.95 8 0.5% 0.13% 0% 1556 0.0124 125.71 7.99 0% 0 0% 0 0% 0 0% 0%
20230724 7.99 8.04 7.93 7.96 0.38% 0.25% 0% 926 0.0073 81.13 7.94 0% 0 0% 0 0% 0 0% 0%
20230721 7.95 7.98 7.92 7.93 -0.25% -0.25% 0% 808 0.0064 72.85 7.95 0% 0 0% 0 0% 0 0% 0%
20230720 8.04 8.04 7.95 7.95 -1% -0.38% 0% 1183 0.0094 108.43 7.98 0% 0 0% 0 0% 0 0% 0%
20230719 8.02 8.07 8.02 8.03 -0.5% -0.25% 0% 342 0.0027 29.79 8.05 0% 0 0% 0 0% 0 0% 0%
20230718 8.03 8.09 8.03 8.07 0.25% 0.37% 0% 590 0.0047 47.43 8.04 0% 0 0% 0 0% 0 0% 0%
20230717 8.12 8.12 7.96 8.05 -0.86% 0.12% 0% 1603 0.0128 121.37 8.04 0% 0 0% 0 0% 0 0% 0%
20230714 8.17 8.17 8.12 8.12 -0.49% -0.25% 0% 816 0.0066 68.24 8.14 0% 0 0% 0 0% 0 0% 0%
20230713 8.1 8.2 8.08 8.16 0% 0.74% 0% 2272 0.0184 169.04 8.1 0% 0 0% 0 0% 0 0% 0%
20230712 8.17 8.21 8.1 8.16 -0.49% 0.12% 0% 1393 0.0113 15.05 8.15 0% 0 0% 0 0% 0 0% 0%
20230711 8.23 8.23 8.17 8.2 0.12% 0.12% 0% 457 0.0037 39.47 8.19 0% 0 0% 0 0% 0 0% 0%
20230710 8.25 8.28 8.15 8.19 0% -0.24% 0% 632 0.0051 6.43 8.21 0% 0 0% 0 0% 0 0% 0%
20230707 8.13 8.23 8.12 8.19 0.24% 0.37% 0% 563 0.0045 5.27 8.16 0% 0 0% 0 0% 0 0% 0%
20230706 8.2 8.22 8.13 8.17 -0.73% 0.25% 0% 1571 0.0128 120.43 8.15 0% 0 0% 0 0% 0 0% 0%
20230705 8.18 8.24 8.17 8.23 0.12% 0.12% 0% 1206 0.0099 10.45 8.22 0% 0 0% 0 0% 0 0% 0%
20230704 8.14 8.28 8.14 8.22 0.49% 0.37% 0% 1293 0.0105 119.53 8.19 0% 0 0% 0 0% 0 0% 0%
20230703 8.26 8.26 8.14 8.18 0.62% 0.25% 0% 411 0.0033 40.47 8.16 0% 0 0% 0 0% 0 0% 0%
20230630 8.32 8.32 8.13 8.13 -1.33% -0.73% 0% 2066 0.0169 205.51 8.19 0% 0 0% 0 0% 0 0% 0%
20230629 8.18 8.28 8.12 8.24 0.49% 0.73% 0% 1380 0.0112 173.7 8.18 0% 0 0% 0 0% 0 0% 0%
20230628 8.19 8.2 8.16 8.2 0.12% 0.24% 0% 464 0.0037 68.29 8.18 0% 0 0% 0 0% 0 0% 0%
20230627 8.23 8.24 8.18 8.19 -0.49% 0.12% 0% 1371 0.0112 190.81 8.18 0% 0 0% 0 0% 0 0% 0%
20230626 8.27 8.27 8.16 8.23 -0.48% 0.37% 0% 358 0.0029 56.51 8.2 0% 0 0% 0 0% 0 0% 0%
20230621 8.33 8.33 8.2 8.27 -0.36% 0.24% 0% 1190 0.0098 189.73 8.25 0% 0 0% 0 0% 0 0% 0%
20230620 8.34 8.44 8.3 8.3 -0.72% -0.72% 0% 403 0.0033 75.63 8.36 0% 0 0% 0 0% 0 0% 0%
20230619 8.34 8.45 8.34 8.36 0.24% -0.36% 0% 285 0.0023 53.81 8.39 0% 0 0% 0 0% 0 0% 0%
20230616 8.42 8.45 8.38 8.45 0.36% 0.6% 0% 588 0.0049 102.85 8.4 0% 0 0% 0 0% 0 0% 0%
20230615 8.38 8.44 8.36 8.42 -0.12% 0.36% 0% 639 0.0053 89.73 8.39 0% 0 0% 0 0% 0 0% 0%
20230614 8.41 8.48 8.41 8.43 0.24% 0% 0% 199 0.0016 25.85 8.43 0% 0 0% 0 0% 0 0% 0%
20230613 8.38 8.41 8.38 8.41 0.36% 0% 0% 134 0.0011 15.07 8.41 0% 0 0% 0 0% 0 0% 0%
20230612 8.41 8.48 8.38 8.38 -0.83% -0.24% 0% 981 0.0082 96.61 8.4 0% 0 0% 0 0% 0 0% 0%
20230609 8.42 8.49 8.4 8.45 -0.47% 0.48% 0% 500 0.0042 45.62 8.41 0% 0 0% 0 0% 0 0% 0%
20230608 8.54 8.54 8.42 8.49 -0.7% 0.47% 0% 489 0.0041 41.82 8.45 0% 0 0% 0 0% 0 0% 0%
20230607 8.58 8.58 8.42 8.55 0.47% 0.94% 0% 414 0.0035 29.94 8.47 0% 0 0% 0 0% 0 0% 0%
20230606 8.63 8.63 8.5 8.51 -1.16% -0.35% 0% 269 0.0022 16.1 8.54 0% 0 0% 0 0% 0 0% 0%
20230605 8.56 8.63 8.51 8.61 -0.58% 0.94% 0% 828 0.007 44.58 8.53 0% 0 0% 0 0% 0 0% 0%
20230602 8.47 8.67 8.45 8.66 2.61% 1.17% 0% 1883 0.0161 78.12 8.56 0% 0 0% 0 0% 0 0% 0%
20230601 8.46 8.47 8.31 8.44 0.36% 0.36% 0% 864 0.0072 5.37 8.41 0% 0 0% 0 0% 0 0% 0%
20230531 8.43 8.54 8.4 8.41 -1.64% -0.59% 0% 1525 0.0129 9.65 8.46 0% 0 0% 0 0% 0 0% 0%
20230530 8.62 8.7 8.49 8.55 -1.27% 0.12% 0% 1459 0.0124 64.43 8.54 0% 0 0% 0 0% 0 0% 0%
20230529 8.87 8.87 8.64 8.66 -1.59% -0.46% 0% 1717 0.0149 81.2 8.7 0% 0 0% 0 0% 0 0% 0%
20230526 8.91 8.91 8.7 8.8 -0.68% 0.46% 0% 1148 0.01 56.47 8.76 0% 0 0% 0 0% 0 0% 0%
20230525 8.85 8.91 8.78 8.86 0.23% 0% 0% 2540 0.0224 129.27 8.86 0% 0 0% 0 0% 0 0% 0%
20230524 8.8 8.88 8.79 8.84 -0.23% 0.23% 0% 2597 0.0228 132.54 8.82 0% 0 0% 0 0% 0 0% 0%
20230523 8.77 8.92 8.77 8.86 -0.23% 0.23% 0% 2429 0.0214 121.45 8.84 0% 0 0% 0 0% 0 0% 0%
20230522 8.68 8.93 8.68 8.88 2.3% 0.57% 0% 6055 0.0534 306.31 8.83 0% 0 0% 0 0% 0 0% 0%
20230519 8.61 8.68 8.58 8.68 0.12% 0.58% 0% 1078 0.0093 76.38 8.63 0% 0 0% 0 0% 0 0% 0%
20230518 8.6 8.75 8.6 8.67 -0.23% 0% 0% 821 0.0071 59.95 8.67 0% 0 0% 0 0% 0 0% 0%
20230517 8.58 8.72 8.58 8.69 1.05% 0.23% 0% 593 0.0051 44.56 8.67 0% 0 0% 0 0% 0 0% 0%
20230516 8.66 8.66 8.55 8.6 0% -0.12% 0% 427 0.0036 31.17 8.61 0% 0 0% 0 0% 0 0% 0%
20230515 8.66 8.66 8.53 8.6 -0.81% 0.47% 0% 804 0.0068 57.48 8.56 0% 0 0% 0 0% 0 0% 0%
20230510 8.53 8.57 8.51 8.55 -0.23% 0.23% 0% 641 0.0054 17.21 8.53 0% 0 0% 0 0% 0 0% 0%
20230509 8.76 8.76 8.56 8.57 -1.72% -0.46% 0% 2201 0.0189 166.37 8.61 0% 0 0% 0 0% 0 0% 0%
20230508 8.55 8.83 8.5 8.72 0.69% 1.16% 0% 2850 0.0245 236.77 8.62 0% 0 0% 0 0% 0 0% 0%
20230505 8.3 8.79 8.3 8.66 4.34% 0.58% 0% 2337 0.0201 249.59 8.61 0% 0 0% 0 0% 0 0% 0%
20230504 8.19 8.3 8.19 8.3 0.61% 0.36% 0% 406 0.0033 47.27 8.27 0% 0 0% 0 0% 0 0% 0%
20230428 8.18 8.28 8.18 8.25 0.73% 0% 0% 664 0.0054 77.28 8.25 0% 0 0% 0 0% 0 0% 0%
20230427 8.17 8.19 8.16 8.19 0.12% 0.12% 0% 443 0.0036 52.28 8.18 0% 0 0% 0 0% 0 0% 0%
20230426 8.25 8.25 8.15 8.18 -0.85% 0.12% 0% 716 0.0058 84.01 8.17 0% 0 0% 0 0% 0 0% 0%
20230425 8.46 8.46 8.17 8.25 -1.32% -0.36% 0% 764 0.0063 97.48 8.28 0% 0 0% 0 0% 0 0% 0%
20230424 8.37 8.45 8.35 8.36 -0.59% -0.12% 0% 400 0.0033 54.55 8.37 0% 0 0% 0 0% 0 0% 0%
20230421 8.68 8.68 8.4 8.41 -1.29% -0.59% 0% 701 0.0059 96.68 8.46 0% 0 0% 0 0% 0 0% 0%
20230420 8.62 8.62 8.49 8.52 -1.16% -0.12% 0% 1299 0.011 195.93 8.53 0% 0 0% 0 0% 0 0% 0%
20230419 8.64 8.68 8.62 8.62 -0.69% -0.35% 0% 509 0.0044 91.62 8.65 0% 0 0% 0 0% 0 0% 0%
20230418 8.71 8.76 8.64 8.68 -0.69% 0.12% 0% 1231 0.0106 226.51 8.67 0% 0 0% 0 0% 0 0% 0%
20230417 8.79 8.79 8.71 8.74 0.11% 0.34% 0% 428 0.0037 88.66 8.71 0% 0 0% 0 0% 0 0% 0%
20230414 8.73 8.79 8.73 8.73 -0.34% -0.34% 0% 587 0.0051 128.32 8.76 0% 0 0% 0 0% 0 0% 0%
20230413 8.73 8.78 8.72 8.76 0% 0.34% 0% 481 0.0042 92.42 8.73 0% 0 0% 0 0% 0 0% 0%
20230412 8.73 8.8 8.72 8.76 0% 0.23% 0% 247 0.0021 46.35 8.74 0% 0 0% 0 0% 0 0% 0%
20230411 8.83 8.83 8.73 8.76 -0.11% 0.11% 0% 265 0.0023 45.37 8.75 0% 0 0% 0 0% 0 0% 0%
20230410 8.73 8.78 8.73 8.77 0.11% 0.46% 0% 493 0.0043 76.72 8.73 0% 0 0% 0 0% 0 0% 0%
20230407 8.84 8.84 8.74 8.76 0% 0.11% 0% 217 0.0018 28.22 8.75 0% 0 0% 0 0% 0 0% 0%
20230406 8.83 8.83 8.75 8.76 -0.11% -0.11% 0% 310 0.0027 41.22 8.77 0% 0 0% 0 0% 0 0% 0%
20230404 8.76 8.84 8.76 8.77 0% 0% 0% 336 0.0029 45.11 8.77 0% 0 0% 0 0% 0 0% 0%
20230403 8.75 8.87 8.75 8.77 0% 0% 0% 516 0.0045 65.77 8.77 0% 0 0% 0 0% 0 0% 0%
20230331 8.8 8.85 8.76 8.77 -0.34% 0.11% 0% 181 0.0015 21.39 8.76 0% 0 0% 0 0% 0 0% 0%
20230330 8.85 8.88 8.72 8.8 0% 0.46% 0% 1185 0.0103 142.78 8.76 0% 0 0% 0 0% 0 0% 0%
20230329 8.78 8.86 8.78 8.8 -0.79% 0.11% 0% 496 0.0043 61.18 8.79 0% 0 0% 0 0% 0 0% 0%
20230328 8.88 8.88 8.79 8.87 -0.56% 0.57% 0% 890 0.0078 105.94 8.82 0% 0 0% 0 0% 0 0% 0%
20230327 8.91 8.94 8.86 8.92 0% 0.45% 0% 887 0.0078 106.58 8.88 0% 0 0% 0 0% 0 0% 0%
20230324 8.8 8.94 8.8 8.92 1.25% 0.45% 0% 1333 0.0118 156.14 8.88 0% 0 0% 0 0% 0 0% 0%
20230323 8.84 8.85 8.8 8.81 -0.34% -0.23% 0% 368 0.0032 7.42 8.83 0% 0 0% 0 0% 0 0% 0%
20230322 8.87 8.88 8.81 8.84 -0.23% -0.23% 0% 216 0.0019 25.94 8.86 0% 0 0% 0 0% 0 0% 0%
20230321 8.88 8.88 8.76 8.86 0.45% 0.68% 0% 801 0.007 94.08 8.8 0% 0 0% 0 0% 0 0% 0%
20230320 8.8 8.89 8.76 8.82 0.11% 0.34% 0% 802 0.007 98.04 8.79 0% 0 0% 0 0% 0 0% 0%
20230317 8.8 8.87 8.8 8.81 -0.23% -0.11% 0% 409 0.0036 53.01 8.82 0% 0 0% 0 0% 0 0% 0%
20230316 8.83 8.92 8.79 8.83 -0.23% -0.11% 0% 966 0.0085 125.42 8.84 0% 0 0% 0 0% 0 0% 0%
20230315 8.97 9 8.83 8.85 -0.11% -0.56% 0% 806 0.0071 113.24 8.9 0% 0 0% 0 0% 0 0% 0%
20230314 8.88 8.89 8.8 8.86 -0.67% 0.34% 0% 710 0.0062 105.32 8.83 0% 0 0% 0 0% 0 0% 0%
20230313 8.92 8.98 8.84 8.92 0% 0.56% 0% 1112 0.0098 177.6 8.87 0% 0 0% 0 0% 0 0% 0%
20230310 8.96 8.96 8.91 8.92 -0.67% -0.11% 0% 1133 0.0101 196.22 8.93 0% 0 0% 0 0% 0 0% 0%
20230309 8.98 8.98 8.96 8.98 -0.22% 0.22% 0% 279 0.0024 56.32 8.96 0% 0 0% 0 0% 0 0% 0%
20230308 8.98 9 8.97 9 0.11% 0.22% 0% 361 0.0032 75.65 8.98 0% 0 0% 0 0% 0 0% 0%
20230307 8.97 9.07 8.97 8.99 0% 0% 0% 481 0.0043 102.64 8.99 0% 0 0% 0 0% 0 0% 0%
20230306 9.03 9.03 8.98 8.99 -0.44% -0.22% 0% 395 0.0035 84.54 9.01 0% 0 0% 0 0% 0 0% 0%
20230303 9.01 9.06 9.01 9.03 0.22% 0.22% 0% 306 0.0027 58.92 9.01 0% 0 0% 0 0% 0 0% 0%
20230302 9.01 9.06 9 9.01 -0.33% 0% 0% 354 0.0031 69.41 9.01 0% 0 0% 0 0% 0 0% 0%
20230301 8.98 9.05 8.98 9.04 0.44% 0.33% 0% 363 0.0032 51.51 9.01 0% 0 0% 0 0% 0 0% 0%
20230228 8.99 9.01 8.98 9 -0.11% 0.11% 0% 389 0.0034 51.99 8.99 0% 0 0% 0 0% 0 0% 0%
20230227 9.01 9.08 8.94 9.01 -0.66% 0.11% 0% 697 0.0062 96.36 9 0% 0 0% 0 0% 0 0% 0%
20230224 9.07 9.09 9.03 9.07 -0.11% 0% 0% 136 0.0012 18.74 9.07 0% 0 0% 0 0% 0 0% 0%
20230223 9.08 9.1 9.05 9.08 0.11% 0.11% 0% 221 0.002 30.14 9.07 0% 0 0% 0 0% 0 0% 0%
20230222 9.04 9.07 9.04 9.07 0.11% 0.22% 0% 304 0.0027 36.21 9.05 0% 0 0% 0 0% 0 0% 0%
20230221 9.05 9.08 9.05 9.06 0.11% 0.11% 0% 352 0.0031 39.42 9.05 0% 0 0% 0 0% 0 0% 0%
20230220 9.14 9.14 9 9.05 -0.33% -0.22% 0% 756 0.0068 78.23 9.07 0% 0 0% 0 0% 0 0% 0%
20230217 9.07 9.1 9.07 9.08 0.11% -0.11% 0% 199 0.0018 21.44 9.09 0% 0 0% 0 0% 0 0% 0%
20230216 9.11 9.14 9.05 9.07 -0.87% -0.33% 0% 2143 0.0194 212.99 9.1 0% 0 0% 0 0% 0 0% 0%
20230215 9.18 9.19 9.11 9.15 -0.11% 0% 0% 601 0.0054 55.66 9.15 0% 0 0% 0 0% 0 0% 0%
20230214 9.2 9.2 9.15 9.16 -0.11% -0.22% 0% 205 0.0018 14.05 9.18 0% 0 0% 0 0% 0 0% 0%
20230213 9.15 9.18 9.15 9.17 0.44% 0% 0% 484 0.0044 21.71 9.17 0% 0 0% 0 0% 0 0% 0%
20230210 9.12 9.16 9.11 9.13 -0.11% 0.11% 0% 359 0.0032 15 9.12 0% 0 0% 0 0% 0 0% 0%
20230209 9.1 9.14 9.1 9.14 0.22% 0.33% 0% 1047 0.0095 44.07 9.11 0% 0 0% 0 0% 0 0% 0%
20230208 9.15 9.15 9.12 9.12 -0.11% -0.11% 0% 598 0.0054 25.6 9.13 0% 0 0% 0 0% 0 0% 0%
20230207 9.2 9.2 9.1 9.13 0.11% 0% 0% 910 0.0083 39.92 9.13 0% 0 0% 0 0% 0 0% 0%
20230206 9.08 9.19 9.08 9.12 -0.33% 0% 0% 369 0.0033 16.51 9.12 0% 0 0% 0 0% 0 0% 0%
20230203 9.15 9.16 9.08 9.15 0.11% 0.44% 0% 755 0.0068 33.71 9.11 0% 0 0% 0 0% 0 0% 0%
20230202 9.22 9.29 9.05 9.14 -1.4% -0.22% 0% 2100 0.0192 97.86 9.16 0% 0 0% 0 0% 0 0% 0%
20230201 9.26 9.34 9.17 9.27 -0.54% 0.22% 0% 3089 0.0285 163.9 9.25 0% 0 0% 0 0% 0 0% 0%
20230131 8.89 9.33 8.88 9.32 4.6% 1.19% 0% 7109 0.0654 464.99 9.21 0% 0 0% 0 0% 0 0% 0%
20230130 8.89 8.95 8.84 8.91 0.45% 0% 0% 1723 0.0153 229.93 8.91 0% 0 0% 0 0% 0 0% 0%
20230120 8.88 8.88 8.83 8.87 0.11% 0% 0% 607 0.0053 95.89 8.87 0% 0 0% 0 0% 0 0% 0%
20230119 8.82 8.86 8.81 8.86 0% 0.34% 0% 619 0.0054 6.09 8.83 0% 0 0% 0 0% 0 0% 0%
20230118 8.89 8.89 8.8 8.86 0.45% 0.34% 0% 345 0.003 55.03 8.83 0% 0 0% 0 0% 0 0% 0%
20230117 8.81 8.86 8.81 8.82 -0.34% -0.11% 0% 314 0.0027 44.52 8.83 0% 0 0% 0 0% 0 0% 0%
20230116 8.87 8.88 8.82 8.85 0.11% 0% 0% 402 0.0035 50.9 8.85 0% 0 0% 0 0% 0 0% 0%
20230113 8.81 8.86 8.81 8.84 0.23% 0.34% 0% 310 0.0027 34.54 8.81 0% 0 0% 0 0% 0 0% 0%
20230112 8.8 8.83 8.8 8.82 -0.11% 0.11% 0% 467 0.0041 48.14 8.81 0% 0 0% 0 0% 0 0% 0%
20230111 8.82 8.87 8.82 8.83 -0.34% -0.11% 0% 468 0.0041 45.17 8.84 0% 0 0% 0 0% 0 0% 0%
20230110 8.87 8.88 8.85 8.86 0% -0.23% 0% 285 0.0025 25.62 8.88 0% 0 0% 0 0% 0 0% 0%
20230109 8.88 8.94 8.85 8.86 -0.34% -0.34% 0% 469 0.0041 36.22 8.89 0% 0 0% 0 0% 0 0% 0%
20230106 8.92 8.92 8.87 8.89 -0.34% 0.11% 0% 430 0.0038 28.12 8.88 0% 0 0% 0 0% 0 0% 0%
20230105 8.88 8.92 8.85 8.92 0.45% 0.34% 0% 461 0.004 26.21 8.89 0% 0 0% 0 0% 0 0% 0%
20230104 8.93 8.93 8.83 8.88 0.11% 0.23% 0% 786 0.0069 38.03 8.86 0% 0 0% 0 0% 0 0% 0%
20230103 8.85 8.88 8.82 8.87 0.23% 0.23% 0% 813 0.0071 30.79 8.85 0% 0 0% 0 0% 0 0% 0%
20221230 8.83 8.88 8.83 8.85 0.11% 0.11% 0% 220 0.0019 2.09 8.84 0% 0 0% 0 0% 0 0% 0%
20221229 8.88 8.92 8.8 8.84 -1.56% 0% 0% 822 0.0072 29.16 8.84 0% 0 0% 0 0% 0 0% 0%
20221228 9.01 9.01 8.88 8.98 -0.22% 0.67% 0% 600 0.0053 18.72 8.92 0% 0 0% 0 0% 0 0% 0%
20221227 8.89 9 8.88 9 0.56% 1.12% 0% 691 0.0061 18.7 8.9 0% 0 0% 0 0% 0 0% 0%
20221226 8.88 9 8.88 8.95 0.45% 0.45% 0% 1073 0.0095 22.1 8.91 0% 0 0% 0 0% 0 0% 0%
20221223 8.99 9 8.89 8.91 -1% -0.22% 0% 918 0.0081 12.39 8.93 0% 0 0% 0 0% 0 0% 0%
20221222 9.1 9.12 8.99 9 -0.77% -0.55% 0% 578 0.0052 43.57 9.05 0% 0 0% 0 0% 0 0% 0%
20221221 9.05 9.17 9.01 9.07 -0.44% 0% 0% 849 0.0076 50.24 9.07 0% 0 0% 0 0% 0 0% 0%
20221220 9.16 9.18 9.1 9.11 -0.98% -0.22% 0% 838 0.0076 46.87 9.13 0% 0 0% 0 0% 0 0% 0%
20221219 9.31 9.4 9.18 9.2 -1.18% -0.54% 0% 1006 0.0093 52.98 9.25 0% 0 0% 0 0% 0 0% 0%
20221216 9.38 9.4 9.31 9.31 -0.96% -0.53% 0% 1203 0.0112 58.39 9.36 0% 0 0% 0 0% 0 0% 0%
20221215 9.4 9.44 9.39 9.4 -0.42% 0% 0% 1003 0.0094 44.23 9.4 0% 0 0% 0 0% 0 0% 0%
20221214 9.41 9.47 9.39 9.44 0.32% 0.32% 0% 815 0.0076 1.3 9.41 0% 0 0% 0 0% 0 0% 0%
20221213 9.4 9.51 9.4 9.41 -0.21% -0.42% 0% 1408 0.0133 41.3 9.45 0% 0 0% 0 0% 0 0% 0%
20221212 9.48 9.48 9.41 9.43 -0.53% -0.11% 0% 1709 0.0161 22.04 9.44 0% 0 0% 0 0% 0 0% 0%
20221209 9.6 9.6 9.46 9.48 -1.04% -0.21% 0% 2354 0.0223 28.04 9.5 0% 0 0% 0 0% 0 0% 0%
20221208 9.65 9.7 9.55 9.58 -0.93% -0.21% 0% 3815 0.0366 42.21 9.6 0% 0 0% 0 0% 0 0% 0%
20221207 9.68 9.7 9.66 9.67 -0.21% 0% 0% 1869 0.018 19.18 9.67 0% 0 0% 0 0% 0 0% 0%
20221206 9.75 9.75 9.68 9.69 -0.41% 0% 0% 2082 0.0201 18.89 9.69 0% 0 0% 0 0% 0 0% 0%
20221205 9.72 9.76 9.66 9.73 0.41% 0.21% 0% 2476 0.024 19.38 9.71 0% 0 0% 0 0% 0 0% 0%
20221202 9.7 9.78 9.67 9.69 -0.1% -0.21% 0% 3296 0.032 21.37 9.71 0% 0 0% 0 0% 0 0% 0%
20221201 9.63 9.75 9.63 9.7 0.21% 0.1% 0% 4896 0.0474 25.05 9.69 0% 0 0% 0 0% 0 0% 0%
20221130 9.73 9.81 9.65 9.68 -1.73% -0.21% 0% 8136 0.0789 30.33 9.7 0% 0 0% 0 0% 0 0% 0%
20221129 9.82 10 9.55 9.85 -1.5% 0.2% 0% 42914 0.4218 95.33 9.83 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