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. 872392
    4. 返回上一页 刷新
股票代码（例：bj872392）       181条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 5.82 5.85 5.8 5.85 0.52% 0.69% 0% 102 0.0005 34.37 5.81 0% 0 0% 0 0% 0 0% 0%
20230927 5.8 5.87 5.79 5.82 0.34% 0.17% 0% 181 0.001 71.79 5.81 0% 0 0% 0 0% 0 0% 0%
20230926 5.83 5.88 5.8 5.8 -1.19% -0.51% 0% 195 0.0011 72.59 5.83 0% 0 0% 0 0% 0 0% 0%
20230925 5.85 5.89 5.81 5.87 0% 0.34% 0% 183 0.001 66.01 5.85 0% 0 0% 0 0% 0 0% 0%
20230922 5.81 5.97 5.81 5.87 0.34% 0% 0% 175 0.001 65.94 5.87 0% 0 0% 0 0% 0 0% 0%
20230921 5.98 5.98 5.84 5.85 -0.51% -0.17% 0% 64 0.0003 17.37 5.86 0% 0 0% 0 0% 0 0% 0%
20230920 5.94 5.94 5.86 5.88 -0.34% 0% 0% 74 0.0004 19.1 5.88 0% 0 0% 0 0% 0 0% 0%
20230919 5.92 5.98 5.9 5.9 -1.34% -0.17% 0% 143 0.0008 30.59 5.91 0% 0 0% 0 0% 0 0% 0%
20230918 6 6 5.9 5.98 0.84% 0.67% 0% 101 0.0006 19.06 5.94 0% 0 0% 0 0% 0 0% 0%
20230915 5.94 5.98 5.92 5.93 -0.17% -0.34% 0% 133 0.0007 12.96 5.95 0% 0 0% 0 0% 0 0% 0%
20230914 5.88 6 5.88 5.94 -1% 0% 0% 62 0.0003 5.43 5.94 0% 0 0% 0 0% 0 0% 0%
20230913 5.92 6.01 5.91 6 0.33% 1.18% 0% 336 0.0019 33.43 5.93 0% 0 0% 0 0% 0 0% 0%
20230912 5.98 6.06 5.98 5.98 -1.64% -0.17% 0% 292 0.0017 30.96 5.99 0% 0 0% 0 0% 0 0% 0%
20230911 5.74 6.09 5.74 6.08 1.5% 1.67% 0% 110 0.0006 10.1 5.98 0% 0 0% 0 0% 0 0% 0%
20230908 6.05 6.05 5.96 5.99 -1.16% -0.17% 0% 231 0.0013 21.73 6 0% 0 0% 0 0% 0 0% 0%
20230907 5.79 6.2 5.79 6.06 -0.66% -0.33% 0% 449 0.0027 46.7 6.08 0% 0 0% 0 0% 0 0% 0%
20230906 6.02 6.11 6.02 6.1 -0.33% 0.33% 0% 347 0.0021 38.12 6.08 0% 0 0% 0 0% 0 0% 0%
20230905 6.17 6.29 6.07 6.12 -1.13% -0.16% 0% 756 0.0046 92.4 6.13 0% 0 0% 0 0% 0 0% 0%
20230904 6.15 6.29 6.11 6.19 2.48% -0.48% 0% 2974 0.0184 410.23 6.22 0% 0 0% 0 0% 0 0% 0%
20230901 5.96 6.06 5.96 6.04 0.67% 0.17% 0% 215 0.0012 53.27 6.03 0% 0 0% 0 0% 0 0% 0%
20230831 5.7 6 5.7 6 -0.17% 1.18% 0% 404 0.0023 89.81 5.93 0% 0 0% 0 0% 0 0% 0%
20230830 6.06 6.06 5.98 6.01 -0.83% 0.17% 0% 107 0.0006 21.69 6 0% 0 0% 0 0% 0 0% 0%
20230829 5.89 6.08 5.88 6.06 0.17% 1% 0% 806 0.0048 20.46 6 0% 0 0% 0 0% 0 0% 0%
20230828 6.02 6.14 6.02 6.05 1.51% 0.33% 0% 337 0.002 8.86 6.03 0% 0 0% 0 0% 0 0% 0%
20230825 5.99 5.99 5.89 5.96 0.51% 0.85% 0% 222 0.0013 63.92 5.91 0% 0 0% 0 0% 0 0% 0%
20230824 6.02 6.02 5.91 5.93 -0.84% -0.67% 0% 236 0.0014 72.23 5.97 0% 0 0% 0 0% 0 0% 0%
20230823 5.9 6.03 5.9 5.98 -0.99% 0.34% 0% 45 0.0002 9.9 5.96 0% 0 0% 0 0% 0 0% 0%
20230822 6.01 6.05 5.98 6.04 0.17% 0.83% 0% 230 0.0013 62.62 5.99 0% 0 0% 0 0% 0 0% 0%
20230821 6.06 6.06 6.01 6.03 -0.17% -0.17% 0% 246 0.0014 67.77 6.04 0% 0 0% 0 0% 0 0% 0%
20230818 6.12 6.12 6.03 6.04 -0.33% -0.17% 0% 889 0.0053 260.93 6.05 0% 0 0% 0 0% 0 0% 0%
20230817 6.02 6.13 6.02 6.06 -1.14% 0% 0% 730 0.0044 256.6 6.06 0% 0 0% 0 0% 0 0% 0%
20230816 6.1 6.18 6.1 6.13 -0.81% 0.16% 0% 75 0.0004 29.89 6.12 0% 0 0% 0 0% 0 0% 0%
20230815 6.17 6.18 6.14 6.18 0.16% 0.49% 0% 127 0.0007 45.01 6.15 0% 0 0% 0 0% 0 0% 0%
20230814 6.12 6.18 6.1 6.17 0.33% 0.82% 0% 113 0.0006 37.22 6.12 0% 0 0% 0 0% 0 0% 0%
20230811 6.21 6.24 6.12 6.15 -1.28% 0.65% 0% 110 0.0006 33.98 6.11 0% 0 0% 0 0% 0 0% 0%
20230810 6.25 6.26 6.22 6.23 -0.48% -0.16% 0% 331 0.002 9.43 6.24 0% 0 0% 0 0% 0 0% 0%
20230809 6.21 6.26 6.2 6.26 0.97% 0.64% 0% 101 0.0006 2.83 6.22 0% 0 0% 0 0% 0 0% 0%
20230808 6.2 6.2 6.19 6.2 -0.64% 0.49% 0% 121 0.0007 30.69 6.17 0% 0 0% 0 0% 0 0% 0%
20230807 6.2 6.29 6.2 6.24 0.16% 0% 0% 106 0.0006 25.25 6.24 0% 0 0% 0 0% 0 0% 0%
20230804 6.25 6.29 6.2 6.23 0% 0% 0% 144 0.0008 33.5 6.23 0% 0 0% 0 0% 0 0% 0%
20230803 6.29 6.29 6.23 6.23 0.16% -0.16% 0% 51 0.0003 13.33 6.24 0% 0 0% 0 0% 0 0% 0%
20230802 6.21 6.28 6.2 6.22 -0.48% -0.48% 0% 326 0.002 82.73 6.25 0% 0 0% 0 0% 0 0% 0%
20230801 6.34 6.35 6.2 6.25 0% 0.16% 0% 111 0.0006 24.98 6.24 0% 0 0% 0 0% 0 0% 0%
20230731 6.18 6.27 6.18 6.25 0.16% 0.16% 0% 309 0.0019 81.62 6.24 0% 0 0% 0 0% 0 0% 0%
20230728 6.29 6.29 6.12 6.24 0.65% 0.65% 0% 107 0.0006 26.48 6.2 0% 0 0% 0 0% 0 0% 0%
20230727 6.15 6.26 6.15 6.2 -0.64% 0.32% 0% 67 0.0004 17.44 6.18 0% 0 0% 0 0% 0 0% 0%
20230726 6.22 6.29 6.18 6.24 -0.32% 0.81% 0% 872 0.0053 204.93 6.19 0% 0 0% 0 0% 0 0% 0%
20230725 6.3 6.3 6.2 6.26 0% 0.32% 0% 163 0.001 44.52 6.24 0% 0 0% 0 0% 0 0% 0%
20230724 6.32 6.32 6.2 6.26 0.32% 0.64% 0% 112 0.0006 28.71 6.22 0% 0 0% 0 0% 0 0% 0%
20230721 6.2 6.31 6.2 6.24 -0.64% -0.64% 0% 57 0.0003 13.71 6.28 0% 0 0% 0 0% 0 0% 0%
20230720 6.19 6.34 6.18 6.28 -1.26% 1.29% 0% 254 0.0015 62.84 6.2 0% 0 0% 0 0% 0 0% 0%
20230719 6.52 6.52 6.25 6.36 1.76% -0.47% 0% 492 0.0031 128.29 6.39 0% 0 0% 0 0% 0 0% 0%
20230718 6.14 6.26 6.14 6.25 0.16% -0.16% 0% 46 0.0002 7.6 6.26 0% 0 0% 0 0% 0 0% 0%
20230717 6.13 6.24 6.13 6.24 0% 1.46% 0% 68 0.0004 13.58 6.15 0% 0 0% 0 0% 0 0% 0%
20230714 6.29 6.29 6.23 6.24 -0.16% -0.16% 0% 170 0.001 32.6 6.25 0% 0 0% 0 0% 0 0% 0%
20230713 6.25 6.25 6.16 6.25 1.46% 0.32% 0% 390 0.0024 75.27 6.23 0% 0 0% 0 0% 0 0% 0%
20230712 6.34 6.34 6.11 6.16 -1.6% -0.48% 0% 352 0.0021 9.39 6.19 0% 0 0% 0 0% 0 0% 0%
20230711 6.28 6.3 6.18 6.26 0.32% 0.81% 0% 52 0.0003 10.35 6.21 0% 0 0% 0 0% 0 0% 0%
20230710 6.16 6.32 6.16 6.24 0.16% -0.32% 0% 296 0.0018 7.43 6.26 0% 0 0% 0 0% 0 0% 0%
20230707 6.29 6.29 6.22 6.23 -0.16% 0% 0% 397 0.0024 8.44 6.23 0% 0 0% 0 0% 0 0% 0%
20230706 6.22 6.27 6.2 6.24 -0.32% 0.16% 0% 226 0.0014 41.14 6.23 0% 0 0% 0 0% 0 0% 0%
20230705 6.15 6.29 6.12 6.26 1.95% 0.64% 0% 720 0.0044 12.93 6.22 0% 0 0% 0 0% 0 0% 0%
20230704 6.19 6.19 6.09 6.14 0.33% 0.33% 0% 442 0.0027 93.48 6.12 0% 0 0% 0 0% 0 0% 0%
20230703 6.1 6.15 6.07 6.12 0.16% 0.66% 0% 419 0.0025 91.73 6.08 0% 0 0% 0 0% 0 0% 0%
20230630 6.11 6.11 6.1 6.11 -0.16% 0.33% 0% 177 0.001 39.18 6.09 0% 0 0% 0 0% 0 0% 0%
20230629 6.07 6.14 6.07 6.12 -0.16% 0.33% 0% 349 0.0021 80.31 6.1 0% 0 0% 0 0% 0 0% 0%
20230628 6.17 6.17 6.09 6.13 0.66% 0.33% 0% 174 0.001 40.79 6.11 0% 0 0% 0 0% 0 0% 0%
20230627 6.05 6.18 6.05 6.09 -1.3% -0.16% 0% 366 0.0022 90.28 6.1 0% 0 0% 0 0% 0 0% 0%
20230626 6.03 6.17 6.01 6.17 1.48% 1.48% 0% 664 0.004 177.53 6.08 0% 0 0% 0 0% 0 0% 0%
20230621 6.04 6.1 6.01 6.08 -0.33% 0.66% 0% 349 0.0021 109.57 6.04 0% 0 0% 0 0% 0 0% 0%
20230620 6.01 6.11 6.01 6.1 0% 0.83% 0% 205 0.0012 69.92 6.05 0% 0 0% 0 0% 0 0% 0%
20230619 6.09 6.15 6.09 6.1 -1.29% 0% 0% 226 0.0013 79.39 6.1 0% 0 0% 0 0% 0 0% 0%
20230616 6.22 6.22 6.13 6.18 0.49% 0.49% 0% 280 0.0017 97.34 6.15 0% 0 0% 0 0% 0 0% 0%
20230615 6.15 6.17 6.11 6.15 -0.16% 0.33% 0% 116 0.0007 38.03 6.13 0% 0 0% 0 0% 0 0% 0%
20230614 6.13 6.2 6.13 6.16 -0.65% 0.33% 0% 565 0.0034 181.93 6.14 0% 0 0% 0 0% 0 0% 0%
20230613 6.11 6.2 6.11 6.2 0% 0.81% 0% 257 0.0015 79.78 6.15 0% 0 0% 0 0% 0 0% 0%
20230612 6.21 6.21 6.13 6.2 0.16% 0% 0% 79 0.0004 18.53 6.2 0% 0 0% 0 0% 0 0% 0%
20230609 6.33 6.33 6.15 6.19 0.16% -0.16% 0% 186 0.0011 46.8 6.2 0% 0 0% 0 0% 0 0% 0%
20230608 6.22 6.27 6.17 6.18 -1.44% -0.48% 0% 98 0.0006 23.71 6.21 0% 0 0% 0 0% 0 0% 0%
20230607 6.1 6.4 6.09 6.27 -0.79% 0.16% 0% 151 0.0009 30.42 6.26 0% 0 0% 0 0% 0 0% 0%
20230606 6.43 6.43 6.3 6.32 0.16% -0.32% 0% 93 0.0005 14.47 6.34 0% 0 0% 0 0% 0 0% 0%
20230605 6.25 6.39 6.25 6.31 -0.79% 0.16% 0% 304 0.0019 50.93 6.3 0% 0 0% 0 0% 0 0% 0%
20230602 6.43 6.43 6.25 6.36 1.6% 0% 0% 242 0.0015 35.54 6.36 0% 0 0% 0 0% 0 0% 0%
20230601 6.43 6.57 6.41 6.46 -0.62% 0% 0% 122 0.0007 1.47 6.46 0% 0 0% 0 0% 0 0% 0%
20230531 6.4 6.6 6.4 6.5 -0.15% -0.91% 0% 379 0.0024 5 6.56 0% 0 0% 0 0% 0 0% 0%
20230530 6.55 6.55 6.34 6.51 0% 0.77% 0% 484 0.0031 63.33 6.46 0% 0 0% 0 0% 0 0% 0%
20230529 6.58 6.63 6.51 6.51 -1.06% -0.46% 0% 256 0.0016 34.15 6.54 0% 0 0% 0 0% 0 0% 0%
20230526 6.55 6.63 6.55 6.58 0.61% -0.3% 0% 354 0.0023 49.88 6.6 0% 0 0% 0 0% 0 0% 0%
20230525 6.56 6.66 6.54 6.54 -1.51% -0.3% 0% 470 0.003 60.94 6.56 0% 0 0% 0 0% 0 0% 0%
20230524 6.62 6.7 6.6 6.64 0% -0.15% 0% 590 0.0039 61.22 6.65 0% 0 0% 0 0% 0 0% 0%
20230523 6.62 6.7 6.62 6.64 -0.15% -0.3% 0% 185 0.0012 17.19 6.66 0% 0 0% 0 0% 0 0% 0%
20230522 6.72 6.72 6.62 6.65 -0.75% 0% 0% 292 0.0019 22.77 6.65 0% 0 0% 0 0% 0 0% 0%
20230519 6.63 6.7 6.62 6.7 0.75% 0.45% 0% 461 0.003 36.16 6.67 0% 0 0% 0 0% 0 0% 0%
20230518 6.63 6.76 6.63 6.65 0% -0.6% 0% 675 0.0045 53.1 6.69 0% 0 0% 0 0% 0 0% 0%
20230517 6.67 6.77 6.62 6.65 -0.3% -1.19% 0% 781 0.0052 62.47 6.73 0% 0 0% 0 0% 0 0% 0%
20230516 6.67 6.77 6.6 6.67 -0.89% 0.3% 0% 299 0.0019 23.38 6.65 0% 0 0% 0 0% 0 0% 0%
20230515 6.66 6.78 6.66 6.73 -0.88% 1.05% 0% 229 0.0015 17.62 6.66 0% 0 0% 0 0% 0 0% 0%
20230510 6.71 6.79 6.58 6.68 -0.74% -0.15% 0% 878 0.0058 9.88 6.69 0% 0 0% 0 0% 0 0% 0%
20230509 6.74 6.91 6.7 6.73 -0.44% -1.46% 0% 2589 0.0176 206.43 6.83 0% 0 0% 0 0% 0 0% 0%
20230508 6.66 6.8 6.62 6.76 1.65% 0.75% 0% 1435 0.0096 135.5 6.71 0% 0 0% 0 0% 0 0% 0%
20230505 6.28 6.8 6.21 6.65 5.06% 1.53% 0% 2302 0.015 237.14 6.55 0% 0 0% 0 0% 0 0% 0%
20230504 6.34 6.34 6.23 6.33 -0.16% 0.8% 0% 1070 0.0067 136.23 6.28 0% 0 0% 0 0% 0 0% 0%
20230428 6.36 6.36 6.27 6.34 -0.31% 0.79% 0% 811 0.0051 112.61 6.29 0% 0 0% 0 0% 0 0% 0%
20230427 6.4 6.44 6.28 6.36 0.16% 0.16% 0% 537 0.0034 82.35 6.35 0% 0 0% 0 0% 0 0% 0%
20230426 6.35 6.36 6.24 6.35 0.79% 0.79% 0% 503 0.0031 75.24 6.3 0% 0 0% 0 0% 0 0% 0%
20230425 6.44 6.44 6.2 6.3 -2.17% 0% 0% 887 0.0055 136.26 6.3 0% 0 0% 0 0% 0 0% 0%
20230424 6.5 6.5 6.4 6.44 -1.23% 0% 0% 582 0.0037 90.35 6.44 0% 0 0% 0 0% 0 0% 0%
20230421 6.64 6.67 6.5 6.52 -1.81% -0.15% 0% 657 0.0042 93.33 6.53 0% 0 0% 0 0% 0 0% 0%
20230420 6.63 6.66 6.57 6.64 -0.9% 0.76% 0% 650 0.0042 94.14 6.59 0% 0 0% 0 0% 0 0% 0%
20230419 6.68 6.7 6.65 6.7 -0.15% 0.6% 0% 653 0.0043 100.46 6.66 0% 0 0% 0 0% 0 0% 0%
20230418 6.72 6.75 6.68 6.71 0% -0.15% 0% 300 0.002 46.97 6.72 0% 0 0% 0 0% 0 0% 0%
20230417 6.68 6.74 6.6 6.71 0.75% 0.6% 0% 434 0.0028 64.26 6.67 0% 0 0% 0 0% 0 0% 0%
20230414 6.73 6.74 6.62 6.66 -0.15% 0.15% 0% 192 0.0012 27.99 6.65 0% 0 0% 0 0% 0 0% 0%
20230413 6.77 6.77 6.61 6.67 -0.45% 0.6% 0% 501 0.0033 73.1 6.63 0% 0 0% 0 0% 0 0% 0%
20230412 6.69 6.76 6.64 6.7 0.15% 0% 0% 405 0.0027 61.88 6.7 0% 0 0% 0 0% 0 0% 0%
20230411 6.65 6.73 6.65 6.69 -0.89% -0.15% 0% 975 0.0065 149.88 6.7 0% 0 0% 0 0% 0 0% 0%
20230410 6.7 6.85 6.58 6.75 -0.74% 1.05% 0% 1155 0.0077 184.19 6.68 0% 0 0% 0 0% 0 0% 0%
20230407 6.81 6.81 6.76 6.8 0% 0.15% 0% 648 0.0043 115.35 6.79 0% 0 0% 0 0% 0 0% 0%
20230406 6.77 6.83 6.77 6.8 -0.73% 0.15% 0% 480 0.0032 83.23 6.79 0% 0 0% 0 0% 0 0% 0%
20230404 6.86 6.87 6.79 6.85 -0.15% 0.59% 0% 627 0.0042 107.89 6.81 0% 0 0% 0 0% 0 0% 0%
20230403 6.75 6.88 6.75 6.86 1.18% 0.44% 0% 524 0.0035 92 6.83 0% 0 0% 0 0% 0 0% 0%
20230331 6.82 6.86 6.78 6.78 -0.59% -0.15% 0% 345 0.0023 64.4 6.79 0% 0 0% 0 0% 0 0% 0%
20230330 6.94 6.94 6.82 6.82 -1.02% -0.29% 0% 427 0.0029 79.42 6.84 0% 0 0% 0 0% 0 0% 0%
20230329 6.74 6.96 6.74 6.89 -0.58% -0.14% 0% 275 0.0018 50.52 6.9 0% 0 0% 0 0% 0 0% 0%
20230328 6.8 6.95 6.8 6.93 -0.14% 0.29% 0% 287 0.0019 49.14 6.91 0% 0 0% 0 0% 0 0% 0%
20230327 6.93 6.98 6.82 6.94 0.14% 0.43% 0% 647 0.0044 94.38 6.91 0% 0 0% 0 0% 0 0% 0%
20230324 6.82 6.94 6.82 6.93 1.61% 0.43% 0% 358 0.0024 50.25 6.9 0% 0 0% 0 0% 0 0% 0%
20230323 6.78 6.92 6.78 6.82 -1.3% -0.58% 0% 774 0.0053 26.84 6.86 0% 0 0% 0 0% 0 0% 0%
20230322 6.93 6.98 6.8 6.91 -0.29% -0.14% 0% 559 0.0038 79.13 6.92 0% 0 0% 0 0% 0 0% 0%
20230321 6.65 6.97 6.65 6.93 1.32% 1.91% 0% 434 0.0029 60.87 6.8 0% 0 0% 0 0% 0 0% 0%
20230320 6.76 6.91 6.75 6.84 -1.16% 0.29% 0% 157 0.001 21.44 6.82 0% 0 0% 0 0% 0 0% 0%
20230317 6.9 6.94 6.84 6.92 0.73% 0.44% 0% 432 0.0029 60.81 6.89 0% 0 0% 0 0% 0 0% 0%
20230316 6.8 6.96 6.8 6.87 -1.01% -0.29% 0% 320 0.0022 47.34 6.89 0% 0 0% 0 0% 0 0% 0%
20230315 6.85 6.98 6.82 6.94 1.17% 0.87% 0% 657 0.0045 98.97 6.88 0% 0 0% 0 0% 0 0% 0%
20230314 6.91 6.97 6.7 6.86 -2% 0% 0% 1449 0.0099 223.04 6.86 0% 0 0% 0 0% 0 0% 0%
20230313 7.09 7.1 6.99 7 -1.41% -0.28% 0% 760 0.0053 145.53 7.02 0% 0 0% 0 0% 0 0% 0%
20230310 7.1 7.18 7 7.1 -0.28% 0.71% 0% 626 0.0044 81.71 7.05 0% 0 0% 0 0% 0 0% 0%
20230309 7.12 7.16 7.12 7.12 -0.28% -0.42% 0% 537 0.0038 68.03 7.15 0% 0 0% 0 0% 0 0% 0%
20230308 7.18 7.26 7.1 7.14 -0.56% 0.14% 0% 464 0.0033 58.69 7.13 0% 0 0% 0 0% 0 0% 0%
20230307 7.19 7.26 7.14 7.18 0% -0.14% 0% 311 0.0022 39.72 7.19 0% 0 0% 0 0% 0 0% 0%
20230306 7.19 7.23 7.17 7.18 -0.55% -0.14% 0% 334 0.0024 42.67 7.19 0% 0 0% 0 0% 0 0% 0%
20230303 7.28 7.28 7.17 7.22 0.42% 0% 0% 246 0.0017 28.34 7.22 0% 0 0% 0 0% 0 0% 0%
20230302 7.15 7.24 7.15 7.19 -0.28% -0.42% 0% 237 0.0017 26.09 7.22 0% 0 0% 0 0% 0 0% 0%
20230301 7.18 7.32 7.15 7.21 -0.69% -0.41% 0% 535 0.0038 50.19 7.24 0% 0 0% 0 0% 0 0% 0%
20230228 7.26 7.29 7.2 7.26 -0.55% 0.28% 0% 329 0.0023 30.61 7.24 0% 0 0% 0 0% 0 0% 0%
20230227 7.19 7.3 7 7.3 0.97% 1.96% 0% 3233 0.0231 301.82 7.16 0% 0 0% 0 0% 0 0% 0%
20230224 7.16 7.25 7.06 7.23 -0.28% 1.4% 0% 1024 0.0073 112.48 7.13 0% 0 0% 0 0% 0 0% 0%
20230223 7.36 7.37 7.24 7.25 -0.96% -0.82% 0% 584 0.0042 68.36 7.31 0% 0 0% 0 0% 0 0% 0%
20230222 7.36 7.36 7.26 7.32 0% 0.27% 0% 356 0.0025 39.96 7.3 0% 0 0% 0 0% 0 0% 0%
20230221 7.38 7.38 7.31 7.32 -0.41% -0.14% 0% 430 0.0031 45.41 7.33 0% 0 0% 0 0% 0 0% 0%
20230220 7.46 7.46 6.45 7.35 0.14% 0.68% 0% 787 0.0057 68.35 7.3 0% 0 0% 0 0% 0 0% 0%
20230217 7.35 7.36 7.31 7.34 0% 0% 0% 965 0.007 83.94 7.34 0% 0 0% 0 0% 0 0% 0%
20230216 7.41 7.44 7.31 7.34 -0.68% -0.68% 0% 1427 0.0105 121.1 7.39 0% 0 0% 0 0% 0 0% 0%
20230215 7.48 7.48 7.37 7.39 -0.67% -0.27% 0% 393 0.0029 26.58 7.41 0% 0 0% 0 0% 0 0% 0%
20230214 7.44 7.5 7.38 7.44 -0.4% 0.4% 0% 522 0.0038 19.41 7.41 0% 0 0% 0 0% 0 0% 0%
20230213 7.48 7.56 7.4 7.47 0.95% 0.27% 0% 1550 0.0115 42.18 7.45 0% 0 0% 0 0% 0 0% 0%
20230210 7.4 7.41 7.38 7.4 0% 0.14% 0% 492 0.0036 13.2 7.39 0% 0 0% 0 0% 0 0% 0%
20230209 7.3 7.48 7.3 7.4 0.68% 0.27% 0% 617 0.0045 16.35 7.38 0% 0 0% 0 0% 0 0% 0%
20230208 7.48 7.48 7.31 7.35 -1.87% -0.14% 0% 1067 0.0078 28.55 7.36 0% 0 0% 0 0% 0 0% 0%
20230207 7.48 7.51 7.35 7.49 1.49% 0.54% 0% 2339 0.0174 64.95 7.45 0% 0 0% 0 0% 0 0% 0%
20230206 7.35 7.51 7.3 7.38 -1.47% -0.14% 0% 817 0.006 23.66 7.39 0% 0 0% 0 0% 0 0% 0%
20230203 7.39 7.49 7.34 7.49 1.22% 0.94% 0% 1303 0.0096 38.1 7.42 0% 0 0% 0 0% 0 0% 0%
20230202 7.7 7.7 7.22 7.4 -6.21% -0.54% 0% 4347 0.0323 130.02 7.44 0% 0 0% 0 0% 0 0% 0%
20230201 7.96 8.1 7.77 7.89 -0.38% -1.5% 0% 10805 0.0865 395.72 8.01 0% 0 0% 0 0% 0 0% 0%
20230131 7.08 8.05 6.95 7.92 12.66% 2.86% 0% 9507 0.0732 533.28 7.7 0% 0 0% 0 0% 0 0% 0%
20230130 6.94 7.1 6.94 7.03 1.15% 0.43% 0% 1525 0.0106 159.51 7 0% 0 0% 0 0% 0 0% 0%
20230120 6.82 6.95 6.82 6.95 1.46% 0.87% 0% 853 0.0058 82.47 6.89 0% 0 0% 0 0% 0 0% 0%
20230119 6.8 6.86 6.8 6.85 0.15% 0% 0% 427 0.0029 32.27 6.85 0% 0 0% 0 0% 0 0% 0%
20230118 6.76 6.84 6.76 6.84 0.59% 0.29% 0% 423 0.0028 32.77 6.82 0% 0 0% 0 0% 0 0% 0%
20230117 6.76 6.81 6.76 6.8 0.44% 0.29% 0% 580 0.0039 36.98 6.78 0% 0 0% 0 0% 0 0% 0%
20230116 6.66 6.8 6.64 6.77 -0.15% 0% 0% 634 0.0042 20.49 6.77 0% 0 0% 0 0% 0 0% 0%
20230113 6.86 6.86 6.74 6.78 -0.59% -0.29% 0% 977 0.0066 15.58 6.8 0% 0 0% 0 0% 0 0% 0%
20230112 6.86 6.86 6.74 6.82 0.15% 0.29% 0% 698 0.0047 10.12 6.8 0% 0 0% 0 0% 0 0% 0%
20230111 6.85 6.96 6.7 6.81 -0.15% 0% 0% 1253 0.0085 16.44 6.81 0% 0 0% 0 0% 0 0% 0%
20230110 6.9 6.91 6.8 6.82 -1.3% -0.15% 0% 1444 0.0098 16.9 6.83 0% 0 0% 0 0% 0 0% 0%
20230109 7.06 7.1 6.83 6.91 -2.26% -0.29% 0% 2265 0.0156 23.54 6.93 0% 0 0% 0 0% 0 0% 0%
20230106 7.28 7.37 7.04 7.07 -2.88% -0.84% 0% 2007 0.0143 18.61 7.13 0% 0 0% 0 0% 0 0% 0%
20230105 7.56 7.56 7.24 7.28 -1.36% -1.09% 0% 1309 0.0096 10.33 7.36 0% 0 0% 0 0% 0 0% 0%
20230104 7.21 7.66 7.21 7.38 -2.77% -0.81% 0% 2993 0.0222 18.25 7.44 0% 0 0% 0 0% 0 0% 0%
20230103 7.28 8.02 6.8 7.59 -2.69% 1.2% 0% 13690 0.1026 59.02 7.5 0% 0 0% 0 0% 0 0% 0%
20221230 7.2 7.87 6.26 7.8 -2.5% 11.43% 0% 31712 0.222 81.18 7 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