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
股票代码(例:bj872541)       137条   (进入股票专站) 股票成本分析
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 3.13 3.16 3.13 3.16 0.96% 0.64% 0% 446 0.0013 15.41 3.14 0% 0 0% 0 0% 0 0% 0%
20230927 3.13 3.16 3.13 3.13 -0.63% -0.32% 0% 885 0.0027 30.75 3.14 0% 0 0% 0 0% 0 0% 0%
20230926 3.15 3.17 3.13 3.15 -0.63% 0.32% 0% 2136 0.0067 64.41 3.14 0% 0 0% 0 0% 0 0% 0%
20230925 3.2 3.2 3.14 3.17 -0.63% 0.32% 0% 963 0.003 29.35 3.16 0% 0 0% 0 0% 0 0% 0%
20230922 3.15 3.19 3.13 3.19 0.63% 0.95% 0% 2161 0.0068 65.44 3.16 0% 0 0% 0 0% 0 0% 0%
20230921 3.16 3.17 3.15 3.17 0% 0.32% 0% 1067 0.0033 30.8 3.16 0% 0 0% 0 0% 0 0% 0%
20230920 3.18 3.18 3.15 3.17 0.32% 0.32% 0% 1708 0.0053 45.97 3.16 0% 0 0% 0 0% 0 0% 0%
20230919 3.29 3.31 3.25 3.26 -0.61% -0.91% 0% 4449 0.0146 112.99 3.29 0% 0 0% 0 0% 0 0% 0%
20230918 3.22 3.31 3.21 3.28 1.55% 0% 0% 10673 0.035 265.06 3.28 0% 0 0% 0 0% 0 0% 0%
20230915 3.21 3.23 3.2 3.23 0% 0.31% 0% 1326 0.0042 22.69 3.22 0% 0 0% 0 0% 0 0% 0%
20230914 3.22 3.24 3.19 3.23 0.31% 0.62% 0% 1519 0.0048 24.46 3.21 0% 0 0% 0 0% 0 0% 0%
20230913 3.24 3.25 3.18 3.22 -0.62% 0.31% 0% 5870 0.0188 95.88 3.21 0% 0 0% 0 0% 0 0% 0%
20230912 3.25 3.25 3.22 3.24 -0.31% 0.31% 0% 1523 0.0049 26.43 3.23 0% 0 0% 0 0% 0 0% 0%
20230911 3.26 3.28 3.22 3.25 0.31% 0% 0% 1466 0.0047 24.58 3.25 0% 0 0% 0 0% 0 0% 0%
20230908 3.22 3.25 3.2 3.24 0.62% 0.62% 0% 3049 0.0098 45.54 3.22 0% 0 0% 0 0% 0 0% 0%
20230907 3.27 3.27 3.22 3.22 -2.13% -0.92% 0% 3417 0.0111 52.34 3.25 0% 0 0% 0 0% 0 0% 0%
20230906 3.27 3.3 3.25 3.29 0% 0.61% 0% 5750 0.0187 90.95 3.27 0% 0 0% 0 0% 0 0% 0%
20230905 3.35 3.35 3.29 3.29 -1.79% -0.6% 0% 5121 0.0169 87.67 3.31 0% 0 0% 0 0% 0 0% 0%
20230904 3.3 3.39 3.3 3.35 3.4% 0% 0% 25619 0.0858 459.84 3.35 0% 0 0% 0 0% 0 0% 0%
20230901 3.2 3.25 3.18 3.24 1.25% 0% 0% 4717 0.0152 142.25 3.24 0% 0 0% 0 0% 0 0% 0%
20230831 3.19 3.2 3.17 3.2 0.31% 0.63% 0% 1418 0.0045 40.01 3.18 0% 0 0% 0 0% 0 0% 0%
20230830 3.2 3.21 3.18 3.19 -0.62% 0% 0% 2626 0.0083 71.33 3.19 0% 0 0% 0 0% 0 0% 0%
20230829 3.14 3.21 3.14 3.21 1.58% 0.94% 0% 3252 0.0103 13.6 3.18 0% 0 0% 0 0% 0 0% 0%
20230828 3.28 3.29 3.16 3.16 0.64% -1.86% 0% 8900 0.0286 38.24 3.22 0% 0 0% 0 0% 0 0% 0%
20230825 3.17 3.17 3.12 3.14 -1.26% 0.32% 0% 2211 0.0069 82.11 3.13 0% 0 0% 0 0% 0 0% 0%
20230824 3.2 3.2 3.13 3.18 -0.31% 0.95% 0% 1574 0.0049 55.03 3.15 0% 0 0% 0 0% 0 0% 0%
20230823 3.17 3.2 3.16 3.19 -0.62% 0.31% 0% 2035 0.0064 66.93 3.18 0% 0 0% 0 0% 0 0% 0%
20230822 3.22 3.22 3.15 3.21 -0.31% 0.94% 0% 3537 0.0112 117.68 3.18 0% 0 0% 0 0% 0 0% 0%
20230821 3.22 3.23 3.18 3.22 0% 0% 0% 2604 0.0083 91.54 3.22 0% 0 0% 0 0% 0 0% 0%
20230818 3.26 3.28 3.2 3.22 -0.62% -0.62% 0% 6338 0.0205 231.3 3.24 0% 0 0% 0 0% 0 0% 0%
20230817 3.27 3.28 3.24 3.24 -1.22% -0.61% 0% 2539 0.0082 105.92 3.26 0% 0 0% 0 0% 0 0% 0%
20230816 3.28 3.28 3.27 3.28 0% 0.31% 0% 996 0.0032 42.93 3.27 0% 0 0% 0 0% 0 0% 0%
20230815 3.27 3.3 3.26 3.28 -0.61% 0% 0% 1534 0.005 62.3 3.28 0% 0 0% 0 0% 0 0% 0%
20230814 3.28 3.3 3.27 3.3 0% 0.61% 0% 2255 0.0074 83.13 3.28 0% 0 0% 0 0% 0 0% 0%
20230811 3.3 3.32 3.28 3.3 0% 0.3% 0% 3650 0.012 124.53 3.29 0% 0 0% 0 0% 0 0% 0%
20230810 3.29 3.31 3.28 3.3 0.3% 0.3% 0% 3468 0.0114 18.51 3.29 0% 0 0% 0 0% 0 0% 0%
20230809 3.28 3.3 3.28 3.29 0% 0.3% 0% 1816 0.0059 10.01 3.28 0% 0 0% 0 0% 0 0% 0%
20230808 3.3 3.31 3.29 3.29 -0.3% 0% 0% 2061 0.0067 65.63 3.29 0% 0 0% 0 0% 0 0% 0%
20230807 3.31 3.31 3.29 3.3 0% 0% 0% 1922 0.0063 61.42 3.3 0% 0 0% 0 0% 0 0% 0%
20230804 3.3 3.32 3.29 3.3 0% -0.3% 0% 2931 0.0096 93.85 3.31 0% 0 0% 0 0% 0 0% 0%
20230803 3.28 3.3 3.28 3.3 0.3% 0.3% 0% 1747 0.0057 57.26 3.29 0% 0 0% 0 0% 0 0% 0%
20230802 3.3 3.31 3.29 3.29 -0.6% -0.3% 0% 2666 0.0087 74.73 3.3 0% 0 0% 0 0% 0 0% 0%
20230801 3.29 3.32 3.29 3.31 0.61% 0% 0% 4141 0.0137 113.13 3.31 0% 0 0% 0 0% 0 0% 0%
20230731 3.28 3.31 3.28 3.29 0.3% -0.3% 0% 4452 0.0146 125.72 3.3 0% 0 0% 0 0% 0 0% 0%
20230728 3.22 3.28 3.22 3.28 0.31% 0.92% 0% 5351 0.0174 157.51 3.25 0% 0 0% 0 0% 0 0% 0%
20230727 3.26 3.27 3.25 3.27 0.31% 0.31% 0% 3136 0.0102 95.6 3.26 0% 0 0% 0 0% 0 0% 0%
20230726 3.27 3.27 3.22 3.26 0.31% 0.62% 0% 2162 0.0069 60.11 3.24 0% 0 0% 0 0% 0 0% 0%
20230725 3.23 3.26 3.23 3.25 0.62% 0% 0% 2204 0.0071 57.24 3.25 0% 0 0% 0 0% 0 0% 0%
20230724 3.2 3.24 3.2 3.23 0.62% 0.31% 0% 1886 0.006 45.29 3.22 0% 0 0% 0 0% 0 0% 0%
20230721 3.22 3.24 3.21 3.21 -0.31% 0% 0% 2190 0.007 44.96 3.21 0% 0 0% 0 0% 0 0% 0%
20230720 3.25 3.27 3.2 3.22 -1.23% 0% 0% 6968 0.0224 128.23 3.22 0% 0 0% 0 0% 0 0% 0%
20230719 3.26 3.29 3.24 3.26 -0.31% 0.31% 0% 4140 0.0134 77.14 3.25 0% 0 0% 0 0% 0 0% 0%
20230718 3.27 3.28 3.26 3.27 0% 0% 0% 2714 0.0088 40.64 3.27 0% 0 0% 0 0% 0 0% 0%
20230717 3.28 3.28 3.24 3.27 0% 0% 0% 2759 0.009 40.66 3.27 0% 0 0% 0 0% 0 0% 0%
20230714 3.23 3.29 3.23 3.27 0.31% 0% 0% 4172 0.0136 59.27 3.27 0% 0 0% 0 0% 0 0% 0%
20230713 3.28 3.28 3.21 3.26 0.31% 0.93% 0% 5582 0.018 77.19 3.23 0% 0 0% 0 0% 0 0% 0%
20230712 3.3 3.31 3.24 3.25 -1.81% -0.61% 0% 5079 0.0165 10.29 3.27 0% 0 0% 0 0% 0 0% 0%
20230711 3.32 3.32 3.29 3.31 -0.6% 0.3% 0% 4781 0.0157 60.85 3.3 0% 0 0% 0 0% 0 0% 0%
20230710 3.37 3.37 3.3 3.33 -1.19% 0.3% 0% 8786 0.0291 18.66 3.32 0% 0 0% 0 0% 0 0% 0%
20230707 3.33 3.38 3.32 3.37 0.6% 0.3% 0% 7690 0.0258 16.23 3.36 0% 0 0% 0 0% 0 0% 0%
20230706 3.38 3.41 3.34 3.35 -1.76% -0.3% 0% 6388 0.0214 78.07 3.36 0% 0 0% 0 0% 0 0% 0%
20230705 3.34 3.44 3.32 3.41 1.79% 0.59% 0% 16503 0.056 35.79 3.39 0% 0 0% 0 0% 0 0% 0%
20230704 3.33 3.36 3.3 3.35 0% 0.3% 0% 3987 0.0133 55.49 3.34 0% 0 0% 0 0% 0 0% 0%
20230703 3.34 3.37 3.32 3.35 -0.3% 0.3% 0% 5117 0.017 69.92 3.34 0% 0 0% 0 0% 0 0% 0%
20230630 3.33 3.38 3.32 3.36 0.9% 0% 0% 5141 0.0172 71.89 3.36 0% 0 0% 0 0% 0 0% 0%
20230629 3.21 3.39 3.21 3.33 2.78% 0% 0% 15946 0.0531 204.69 3.33 0% 0 0% 0 0% 0 0% 0%
20230628 3.25 3.25 3.2 3.24 0% 0.62% 0% 2037 0.0065 30.89 3.22 0% 0 0% 0 0% 0 0% 0%
20230627 3.2 3.26 3.18 3.24 0.93% 0.93% 0% 5922 0.019 90.76 3.21 0% 0 0% 0 0% 0 0% 0%
20230626 3.22 3.23 3.2 3.21 -1.23% 0% 0% 5545 0.0178 89.51 3.21 0% 0 0% 0 0% 0 0% 0%
20230621 3.13 3.25 3.12 3.25 4.17% 1.25% 0% 15374 0.0494 258.48 3.21 0% 0 0% 0 0% 0 0% 0%
20230620 3.14 3.16 3.12 3.12 -0.64% -0.32% 0% 2864 0.0089 58.2 3.13 0% 0 0% 0 0% 0 0% 0%
20230619 3.23 3.23 3.13 3.14 -2.79% -0.95% 0% 10934 0.0346 211.18 3.17 0% 0 0% 0 0% 0 0% 0%
20230616 3.19 3.25 3.19 3.23 0.94% 0.31% 0% 5275 0.0169 121.19 3.22 0% 0 0% 0 0% 0 0% 0%
20230615 3.19 3.2 3.17 3.2 0.31% 0.31% 0% 4178 0.0133 96 3.19 0% 0 0% 0 0% 0 0% 0%
20230614 3.27 3.27 3.18 3.19 -2.74% -0.31% 0% 11669 0.0373 247.56 3.2 0% 0 0% 0 0% 0 0% 0%
20230613 3.28 3.28 3.26 3.28 0.31% 0.31% 0% 1318 0.0043 26.84 3.27 0% 0 0% 0 0% 0 0% 0%
20230612 3.28 3.29 3.25 3.27 -0.3% 0% 0% 1679 0.0054 25.1 3.27 0% 0 0% 0 0% 0 0% 0%
20230609 3.27 3.29 3.25 3.28 0% 0.31% 0% 2680 0.0087 34.83 3.27 0% 0 0% 0 0% 0 0% 0%
20230608 3.27 3.28 3.26 3.28 0% 0.31% 0% 3193 0.0104 35.59 3.27 0% 0 0% 0 0% 0 0% 0%
20230607 3.31 3.31 3.27 3.28 -0.61% 0% 0% 3474 0.0114 32.87 3.28 0% 0 0% 0 0% 0 0% 0%
20230606 3.33 3.35 3.29 3.3 -1.49% -0.3% 0% 6027 0.0199 50.41 3.31 0% 0 0% 0 0% 0 0% 0%
20230605 3.36 3.36 3.32 3.35 0% 0.3% 0% 3043 0.0101 23.48 3.34 0% 0 0% 0 0% 0 0% 0%
20230602 3.32 3.35 3.31 3.35 0.6% 0.3% 0% 4778 0.0159 32.51 3.34 0% 0 0% 0 0% 0 0% 0%
20230601 3.33 3.35 3.3 3.33 0.3% 0% 0% 7642 0.0254 18.28 3.33 0% 0 0% 0 0% 0 0% 0%
20230531 3.34 3.34 3.28 3.32 -1.48% 0.61% 0% 14189 0.0468 32.67 3.3 0% 0 0% 0 0% 0 0% 0%
20230530 3.31 3.39 3.28 3.37 2.12% 0.3% 0% 17607 0.059 119.9 3.36 0% 0 0% 0 0% 0 0% 0%
20230529 3.39 3.39 3.3 3.3 -1.79% -0.6% 0% 11993 0.0398 85.37 3.32 0% 0 0% 0 0% 0 0% 0%
20230526 3.38 3.4 3.31 3.36 -1.18% 0.3% 0% 15258 0.051 104.23 3.35 0% 0 0% 0 0% 0 0% 0%
20230525 3.53 3.53 3.37 3.4 -2.86% -0.58% 0% 18900 0.0646 125.97 3.42 0% 0 0% 0 0% 0 0% 0%
20230524 3.52 3.57 3.47 3.5 0% -0.57% 0% 16754 0.0588 93.16 3.52 0% 0 0% 0 0% 0 0% 0%
20230523 3.49 3.52 3.44 3.5 0.86% 0.29% 0% 15766 0.055 71.02 3.49 0% 0 0% 0 0% 0 0% 0%
20230522 3.41 3.48 3.37 3.47 1.76% 0.87% 0% 19953 0.0685 74.85 3.44 0% 0 0% 0 0% 0 0% 0%
20230519 3.42 3.42 3.38 3.41 -0.29% 0.29% 0% 6644 0.0225 25.77 3.4 0% 0 0% 0 0% 0 0% 0%
20230518 3.41 3.43 3.37 3.42 -0.29% 0.59% 0% 10976 0.0373 41 3.4 0% 0 0% 0 0% 0 0% 0%
20230517 3.4 3.43 3.37 3.43 1.18% 0.88% 0% 9045 0.0307 33.11 3.4 0% 0 0% 0 0% 0 0% 0%
20230516 3.44 3.44 3.37 3.39 -1.17% -0.29% 0% 9800 0.0333 34.27 3.4 0% 0 0% 0 0% 0 0% 0%
20230515 3.47 3.52 3.41 3.43 0.29% -0.58% 0% 18268 0.063 64 3.45 0% 0 0% 0 0% 0 0% 0%
20230510 3.39 3.41 3.31 3.35 -2.05% 0% 0% 22183 0.0742 35.6 3.35 0% 0 0% 0 0% 0 0% 0%
20230509 3.64 3.68 3.4 3.42 -5% -2.29% 0% 51878 0.1815 197.13 3.5 0% 0 0% 0 0% 0 0% 0%
20230508 3.4 3.7 3.38 3.6 4.96% 0.84% 0% 56463 0.2014 265.42 3.57 0% 0 0% 0 0% 0 0% 0%
20230505 3.22 3.47 3.22 3.43 7.19% 2.08% 0% 57886 0.1944 340.98 3.36 0% 0 0% 0 0% 0 0% 0%
20230504 3.18 3.21 3.16 3.2 0.31% 0.31% 0% 8335 0.0265 67.32 3.19 0% 0 0% 0 0% 0 0% 0%
20230428 3.11 3.2 3.11 3.19 3.24% 0.95% 0% 18683 0.0589 141.95 3.16 0% 0 0% 0 0% 0 0% 0%
20230427 3.15 3.16 3.09 3.09 -2.52% -0.96% 0% 17670 0.0551 143.82 3.12 0% 0 0% 0 0% 0 0% 0%
20230426 3.04 3.18 3.03 3.17 4.28% 1.93% 0% 24225 0.0754 201.38 3.11 0% 0 0% 0 0% 0 0% 0%
20230425 3.1 3.1 3.01 3.04 -1.3% 0% 0% 14918 0.0454 113.77 3.04 0% 0 0% 0 0% 0 0% 0%
20230424 3.1 3.12 3.06 3.08 -0.65% -0.65% 0% 8780 0.0271 65.84 3.1 0% 0 0% 0 0% 0 0% 0%
20230421 3.15 3.17 3.08 3.1 -1.9% -0.32% 0% 14937 0.0465 113.61 3.11 0% 0 0% 0 0% 0 0% 0%
20230420 3.18 3.19 3.15 3.16 -0.63% -0.32% 0% 6648 0.021 53.81 3.17 0% 0 0% 0 0% 0 0% 0%
20230419 3.17 3.19 3.17 3.18 0% 0% 0% 4250 0.0135 33.26 3.18 0% 0 0% 0 0% 0 0% 0%
20230418 3.21 3.21 3.17 3.18 -0.31% -0.31% 0% 6078 0.0193 45.45 3.19 0% 0 0% 0 0% 0 0% 0%
20230417 3.17 3.24 3.16 3.19 0.95% 0% 0% 15126 0.0482 108.94 3.19 0% 0 0% 0 0% 0 0% 0%
20230414 3.16 3.18 3.11 3.16 0% 0.64% 0% 8777 0.0275 62.29 3.14 0% 0 0% 0 0% 0 0% 0%
20230413 3.19 3.2 3.15 3.16 -1.25% -0.32% 0% 14642 0.0464 96.97 3.17 0% 0 0% 0 0% 0 0% 0%
20230412 3.26 3.27 3.18 3.2 -2.44% 0% 0% 31264 0.1001 211.6 3.2 0% 0 0% 0 0% 0 0% 0%
20230411 3.31 3.32 3.22 3.28 -0.91% 0.31% 0% 17687 0.0579 141.52 3.27 0% 0 0% 0 0% 0 0% 0%
20230410 3.32 3.33 3.3 3.31 -0.3% 0% 0% 7372 0.0244 58.84 3.31 0% 0 0% 0 0% 0 0% 0%
20230407 3.32 3.33 3.31 3.32 0.3% 0% 0% 8311 0.0275 58.06 3.32 0% 0 0% 0 0% 0 0% 0%
20230406 3.33 3.34 3.31 3.31 -0.9% -0.6% 0% 11077 0.0368 65.41 3.33 0% 0 0% 0 0% 0 0% 0%
20230404 3.35 3.36 3.33 3.34 -0.3% -0.3% 0% 9670 0.0323 47.82 3.35 0% 0 0% 0 0% 0 0% 0%
20230403 3.37 3.37 3.34 3.35 0% 0% 0% 11063 0.037 48.51 3.35 0% 0 0% 0 0% 0 0% 0%
20230331 3.35 3.37 3.34 3.35 -0.59% 0% 0% 14145 0.0473 57.65 3.35 0% 0 0% 0 0% 0 0% 0%
20230330 3.37 3.38 3.32 3.37 0% 0.6% 0% 19219 0.0643 70.24 3.35 0% 0 0% 0 0% 0 0% 0%
20230329 3.37 3.38 3.35 3.37 0% 0.3% 0% 12231 0.0411 40.93 3.36 0% 0 0% 0 0% 0 0% 0%
20230328 3.37 3.38 3.35 3.37 0% 0.3% 0% 10804 0.0362 30.57 3.36 0% 0 0% 0 0% 0 0% 0%
20230327 3.4 3.4 3.36 3.37 -1.17% 0% 0% 18862 0.0636 45.38 3.37 0% 0 0% 0 0% 0 0% 0%
20230324 3.38 3.44 3.36 3.41 1.19% 0.29% 0% 24642 0.0838 43.19 3.4 0% 0 0% 0 0% 0 0% 0%
20230323 3.44 3.44 3.34 3.37 -2.32% 0% 0% 34557 0.1164 17.11 3.37 0% 0 0% 0 0% 0 0% 0%
20230322 3.42 3.59 3.42 3.45 0.58% -1.15% 0% 42867 0.1496 41.94 3.49 0% 0 0% 0 0% 0 0% 0%
20230321 3.34 3.47 3.33 3.43 2.08% 1.18% 0% 35261 0.1196 31.26 3.39 0% 0 0% 0 0% 0 0% 0%
20230320 3.38 3.38 3.32 3.36 -0.59% 0.3% 0% 28405 0.095 22.61 3.35 0% 0 0% 0 0% 0 0% 0%
20230317 3.34 3.38 3.32 3.38 1.5% 0.9% 0% 42493 0.1422 29.98 3.35 0% 0 0% 0 0% 0 0% 0%
20230316 3.36 3.38 3.29 3.33 -1.48% 0% 0% 46024 0.1531 28.31 3.33 0% 0 0% 0 0% 0 0% 0%
20230315 3.38 3.39 3.31 3.38 -0.59% 1.2% 0% 66035 0.2208 34.63 3.34 0% 0 0% 0 0% 0 0% 0%
20230314 3.42 3.53 3.36 3.4 -1.16% -0.29% 0% 74155 0.2527 32.54 3.41 0% 0 0% 0 0% 0 0% 0%
20230313 3.68 3.72 3.41 3.44 -15.89% -2.27% 0% 171113 0.6022 58.02 3.52 0% 0 0% 0 0% 0 0% 0%
20230310 4.29 4.68 4.09 4.09 21.01% -6.19% 0% 336951 1.4701 99.64 4.36 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