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. 872808
    4. 返回上一页 刷新
股票代码（例：bj872808）       211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 36.32 38 36.32 36.99 1.84% -0.72% 0% 17243 0.6424 81.1 37.26 0% 0 0% 0 0% 0 0% 0%
20230927 36 37.5 35.8 36.32 -0.25% -0.55% 0% 20413 0.7455 95.26 36.52 0% 0 0% 0 0% 0 0% 0%
20230926 35.45 38.34 35.45 36.41 0.86% -2.2% 0% 27491 1.0233 129.31 37.23 0% 0 0% 0 0% 0 0% 0%
20230925 36.3 37.6 36.01 36.1 -4.6% -1.45% 0% 29364 1.0755 130.8 36.63 0% 0 0% 0 0% 0 0% 0%
20230922 33.39 39 33.38 37.84 12.75% 2.55% 0% 57080 2.106 251.77 36.9 0% 0 0% 0 0% 0 0% 0%
20230921 33.11 34.52 33.01 33.56 1.36% -0.89% 0% 14818 0.5018 70.39 33.86 0% 0 0% 0 0% 0 0% 0%
20230920 32.5 34.49 32.5 33.11 -1.13% -1.93% 0% 13964 0.4714 64.74 33.76 0% 0 0% 0 0% 0 0% 0%
20230919 34 34.5 33.4 33.49 -1.35% -1.01% 0% 11962 0.4046 52.41 33.83 0% 0 0% 0 0% 0 0% 0%
20230918 34.75 35.3 33.85 33.95 -3.03% -1.16% 0% 14729 0.5058 60.05 34.35 0% 0 0% 0 0% 0 0% 0%
20230915 35.6 35.88 34.84 35.01 -0.91% -0.88% 0% 12357 0.4364 46.3 35.32 0% 0 0% 0 0% 0 0% 0%
20230914 35.88 36.58 35.16 35.33 -2.83% -0.9% 0% 15344 0.5469 55.55 35.65 0% 0 0% 0 0% 0 0% 0%
20230913 37.3 37.69 36.05 36.36 -4.57% -0.93% 0% 22653 0.8314 80.24 36.7 0% 0 0% 0 0% 0 0% 0%
20230912 36.88 38.99 36.8 38.1 2.31% 0.32% 0% 35093 1.3326 118.82 37.98 0% 0 0% 0 0% 0 0% 0%
20230911 35.42 38.91 34.3 37.24 5.23% 1% 0% 33019 1.2174 103.41 36.87 0% 0 0% 0 0% 0 0% 0%
20230908 34.89 35.88 33.46 35.39 1.11% 2.19% 0% 25118 0.8699 64.17 34.63 0% 0 0% 0 0% 0 0% 0%
20230907 36 36.64 35 35 -2.91% -2.15% 0% 18257 0.653 38.35 35.77 0% 0 0% 0 0% 0 0% 0%
20230906 36.89 36.89 34.83 36.05 -2.3% 0.19% 0% 25281 0.9095 49.36 35.98 0% 0 0% 0 0% 0 0% 0%
20230905 38.5 38.59 36.9 36.9 -5.02% -1.89% 0% 29418 1.1064 58.7 37.61 0% 0 0% 0 0% 0 0% 0%
20230904 37.7 39.59 37.7 38.85 4.75% -0.05% 0% 38678 1.5034 76.91 38.87 0% 0 0% 0 0% 0 0% 0%
20230901 37.6 38.39 37.01 37.09 -1.62% -1.17% 0% 22767 0.8543 44.26 37.53 0% 0 0% 0 0% 0 0% 0%
20230831 37.45 38.9 36.88 37.7 -0.11% -0.63% 0% 28038 1.0636 53.59 37.94 0% 0 0% 0 0% 0 0% 0%
20230830 37.43 39.98 36.58 37.74 2.5% -0.89% 0% 44279 1.6862 85.08 38.08 0% 0 0% 0 0% 0 0% 0%
20230829 35.21 37.34 34 36.82 3.31% 1.66% 0% 52165 1.8895 97.52 36.22 0% 0 0% 0 0% 0 0% 0%
20230828 42.11 42.7 32.1 35.64 -8.64% -4.83% 0% 80074 2.9989 157.01 37.45 0% 0 0% 0 0% 0 0% 0%
20230825 41.5 46.47 38.58 39.01 -29.01% -7.8% 0% 102607 4.3411 245.45 42.31 0% 0 0% 0 0% 0 0% 0%
20230824 54.51 56.3 53.04 54.95 4.99% 0.26% 0% 37459 2.053 143.4 54.81 0% 0 0% 0 0% 0 0% 0%
20230823 52.4 52.9 50.87 52.34 -1.17% 1.65% 0% 25896 1.3334 96.65 51.49 0% 0 0% 0 0% 0 0% 0%
20230822 51.62 52.96 49.89 52.96 6.05% 3.14% 0% 35182 1.8067 129.47 51.35 0% 0 0% 0 0% 0 0% 0%
20230821 49 51.96 49 49.94 1.94% -1.13% 0% 25073 1.2663 94.98 50.51 0% 0 0% 0 0% 0 0% 0%
20230818 52.5 52.5 48.7 48.99 -6.02% -2.66% 0% 27721 1.3952 97.4 50.33 0% 0 0% 0 0% 0 0% 0%
20230817 50.3 52.8 50.05 52.13 2.2% 0.73% 0% 20039 1.0369 68.58 51.75 0% 0 0% 0 0% 0 0% 0%
20230816 52.3 52.88 50.5 51.01 -4.01% -0.74% 0% 23995 1.2331 75.95 51.39 0% 0 0% 0 0% 0 0% 0%
20230815 54.2 55.99 52.7 53.14 -0.8% -2.1% 0% 29758 1.6152 98.37 54.28 0% 0 0% 0 0% 0 0% 0%
20230814 49.46 53.98 49.46 53.57 4.57% 2.72% 0% 30615 1.5967 95.46 52.15 0% 0 0% 0 0% 0 0% 0%
20230811 52.35 52.5 51.01 51.23 -0.04% -0.87% 0% 18797 0.9714 57.18 51.68 0% 0 0% 0 0% 0 0% 0%
20230810 52.1 53.1 50.4 51.25 -3.76% -0.87% 0% 29636 1.5322 83.16 51.7 0% 0 0% 0 0% 0 0% 0%
20230809 55.58 56.5 52.7 53.25 -4.11% -1.63% 0% 27547 1.4911 80.41 54.13 0% 0 0% 0 0% 0 0% 0%
20230808 56.29 57.5 55.03 55.53 -0.66% -0.89% 0% 21158 1.1853 63.28 56.03 0% 0 0% 0 0% 0 0% 0%
20230807 58 59.55 55.6 55.9 -2.78% -2.88% 0% 39245 2.2589 111.37 57.56 0% 0 0% 0 0% 0 0% 0%
20230804 55.48 57.5 54.6 57.5 4.02% 1.64% 0% 38740 2.1914 104.55 56.57 0% 0 0% 0 0% 0 0% 0%
20230803 52.9 58 52.9 55.28 4.7% -0.72% 0% 38650 2.1521 103.46 55.68 0% 0 0% 0 0% 0 0% 0%
20230802 53.75 54.49 52.52 52.8 -3.98% -1.01% 0% 26587 1.4181 66.81 53.34 0% 0 0% 0 0% 0 0% 0%
20230801 51.12 55.64 50.75 54.99 5.85% 2.14% 0% 35654 1.9195 88.57 53.84 0% 0 0% 0 0% 0 0% 0%
20230731 52.57 53.96 50 51.95 -3.6% -0.36% 0% 35651 1.8587 81.62 52.14 0% 0 0% 0 0% 0 0% 0%
20230728 56.65 57.68 53.28 53.89 -5.8% -2.34% 0% 43186 2.3831 100.3 55.18 0% 0 0% 0 0% 0 0% 0%
20230727 55.93 58.78 55.25 57.21 1.65% -0.16% 0% 28865 1.6538 64.19 57.3 0% 0 0% 0 0% 0 0% 0%
20230726 58.6 58.95 55.66 56.28 -3.46% -0.76% 0% 29999 1.7012 63.01 56.71 0% 0 0% 0 0% 0 0% 0%
20230725 60 60.9 57.57 58.3 0.12% -1.84% 0% 46069 2.7359 101.24 59.39 0% 0 0% 0 0% 0 0% 0%
20230724 52.3 60.01 51.83 58.23 10.43% 2.36% 0% 51632 2.937 112.04 56.89 0% 0 0% 0 0% 0 0% 0%
20230721 50.01 53.99 50 52.73 3.33% 0.69% 0% 38820 2.0328 81.89 52.37 0% 0 0% 0 0% 0 0% 0%
20230720 56.8 57.76 51.03 51.03 -10.6% -5.08% 0% 47860 2.573 104.78 53.76 0% 0 0% 0 0% 0 0% 0%
20230719 57 59.03 56.22 57.08 -2.38% -0.28% 0% 32595 1.8656 78.89 57.24 0% 0 0% 0 0% 0 0% 0%
20230718 62.75 64.57 58.01 58.47 -3.83% -5.65% 0% 48750 3.0212 125.84 61.97 0% 0 0% 0 0% 0 0% 0%
20230717 59.8 62.9 57 60.8 0.23% 1.22% 0% 47357 2.8447 125.99 60.07 0% 0 0% 0 0% 0 0% 0%
20230714 55 61.71 55 60.66 12% 3.41% 0% 74820 4.3886 200.84 58.66 0% 0 0% 0 0% 0 0% 0%
20230713 48.5 55 48.21 54.16 14.65% 4.86% 0% 55903 2.8872 143.77 51.65 0% 0 0% 0 0% 0 0% 0%
20230712 49.03 50.81 46.58 47.24 -7.03% -2.58% 0% 35604 1.7264 87.01 48.49 0% 0 0% 0 0% 0 0% 0%
20230711 47.7 52.3 47.52 50.81 5.2% -0.14% 0% 37805 1.9236 89.81 50.88 0% 0 0% 0 0% 0 0% 0%
20230710 51.02 51.98 48.3 48.3 -5.85% -2.6% 0% 31165 1.5454 71.38 49.59 0% 0 0% 0 0% 0 0% 0%
20230707 53.51 54.98 51.3 51.3 -5.8% -2.66% 0% 33466 1.7637 68.77 52.7 0% 0 0% 0 0% 0 0% 0%
20230706 52.5 55.55 52.2 54.46 2.06% -0.26% 0% 30489 1.6647 59.73 54.6 0% 0 0% 0 0% 0 0% 0%
20230705 56.9 57.12 52.77 53.36 -6.39% -2.41% 0% 40616 2.2208 71 54.68 0% 0 0% 0 0% 0 0% 0%
20230704 59 59.37 56.68 57 -1.88% -1.37% 0% 27545 1.5919 45.97 57.79 0% 0 0% 0 0% 0 0% 0%
20230703 60 61.51 56.36 58.09 -3.36% -0.14% 0% 36380 2.1161 56.98 58.17 0% 0 0% 0 0% 0 0% 0%
20230630 58 62 57.06 60.11 4.67% 0.45% 0% 43765 2.6187 68.54 59.84 0% 0 0% 0 0% 0 0% 0%
20230629 57.11 59.9 55.08 57.43 -1.68% -0.02% 0% 45809 2.6311 66.81 57.44 0% 0 0% 0 0% 0 0% 0%
20230628 56.1 59.99 55.01 58.41 5.7% 1.48% 0% 57635 3.3175 81.41 57.56 0% 0 0% 0 0% 0 0% 0%
20230627 55 57.49 53.1 55.26 -0.99% -1.43% 0% 38217 2.1423 52.06 56.06 0% 0 0% 0 0% 0 0% 0%
20230626 65.38 65.99 50 55.81 -17.39% -2.89% 0% 96459 5.5437 129.82 57.47 0% 0 0% 0 0% 0 0% 0%
20230621 71 74.16 66.68 67.56 -7.27% -3.26% 0% 57220 3.9964 96.53 69.84 0% 0 0% 0 0% 0 0% 0%
20230620 76 80 72 72.86 -5.13% -2.23% 0% 68047 5.0707 118.72 74.52 0% 0 0% 0 0% 0 0% 0%
20230619 70.69 76.8 69 76.8 10.98% 4.15% 0% 75627 5.5768 126.18 73.74 0% 0 0% 0 0% 0 0% 0%
20230616 67.5 70.75 65 69.2 3.19% 1.35% 0% 60005 4.0972 97.55 68.28 0% 0 0% 0 0% 0 0% 0%
20230615 68.24 70.98 66.86 67.06 -1.83% -2.06% 0% 46551 3.1872 77.67 68.47 0% 0 0% 0 0% 0 0% 0%
20230614 69.5 71.49 66.6 68.31 -3.11% -0.97% 0% 54992 3.7932 88.72 68.98 0% 0 0% 0 0% 0 0% 0%
20230613 66.02 70.7 65.8 70.5 5.21% 3.3% 0% 58695 4.0057 89.32 68.25 0% 0 0% 0 0% 0 0% 0%
20230612 69.8 71.27 66.8 67.01 -5.29% -2.37% 0% 54093 3.7131 80.89 68.64 0% 0 0% 0 0% 0 0% 0%
20230609 69 73 69 70.75 2.09% -0.77% 0% 51872 3.6986 76.56 71.3 0% 0 0% 0 0% 0 0% 0%
20230608 73 74 68.88 69.3 -8.33% -2.81% 0% 59505 4.2429 84.46 71.3 0% 0 0% 0 0% 0 0% 0%
20230607 78 80.68 73.93 75.6 -3.23% -2% 0% 68846 5.311 104.39 77.14 0% 0 0% 0 0% 0 0% 0%
20230606 77.99 83 75.88 78.12 8.2% -1.4% 0% 82727 6.5545 135.06 79.23 0% 0 0% 0 0% 0 0% 0%
20230605 70 72.43 68.4 72.2 4.49% 2.01% 0% 47801 3.3831 76.27 70.78 0% 0 0% 0 0% 0 0% 0%
20230602 68 71.29 64.88 69.1 2.83% 0.92% 0% 45766 3.1335 70.48 68.47 0% 0 0% 0 0% 0 0% 0%
20230601 65.03 71.99 63.6 67.2 -1.18% -1.39% 0% 71955 4.9036 110.24 68.15 0% 0 0% 0 0% 0 0% 0%
20230531 75 79.69 67.85 68 -7.32% -7.33% 0% 80189 5.8843 132.8 73.38 0% 0 0% 0 0% 0 0% 0%
20230530 179 190 175.8 184.6 2.56% 0.42% 0% 27513 5.0578 122.62 183.83 0% 0 0% 0 0% 0 0% 0%
20230529 163.48 196.89 163.48 180 11.19% 1.51% 0% 34495 6.1164 154.21 177.32 0% 0 0% 0 0% 0 0% 0%
20230526 137.55 168.68 136.01 161.88 15.05% 6.01% 0% 36802 5.6195 152.84 152.7 0% 0 0% 0 0% 0 0% 0%
20230525 139.3 149 131.6 140.7 8.41% 0.58% 0% 34873 4.8783 139.73 139.89 0% 0 0% 0 0% 0 0% 0%
20230524 126.66 135.78 126 129.78 1.01% -1.26% 0% 22519 2.9598 85.57 131.44 0% 0 0% 0 0% 0 0% 0%
20230523 123 134 122 128.48 2.61% 0.05% 0% 18496 2.3753 65.82 128.42 0% 0 0% 0 0% 0 0% 0%
20230522 128 128.8 119.5 125.21 -6.98% -0.25% 0% 27740 3.4821 85.09 125.53 0% 0 0% 0 0% 0 0% 0%
20230519 140 145.9 131.29 134.6 -5.22% -1.64% 0% 23231 3.1789 73.89 136.84 0% 0 0% 0 0% 0 0% 0%
20230518 128.99 148.5 127.01 142.01 11.02% 1.94% 0% 33971 4.7324 106.66 139.31 0% 0 0% 0 0% 0 0% 0%
20230517 120.91 133.77 120.01 127.91 1.55% 0.39% 0% 21951 2.7967 60.7 127.41 0% 0 0% 0 0% 0 0% 0%
20230516 135.98 138.95 123 125.96 -6.7% -4.31% 0% 26412 3.4765 70.43 131.63 0% 0 0% 0 0% 0 0% 0%
20230515 123 135 120.01 135 11.57% 7.01% 0% 25522 3.2198 66.46 126.16 0% 0 0% 0 0% 0 0% 0%
20230510 145 150 128.5 132 -6.98% -2.51% 0% 27775 3.7607 77.25 135.4 0% 0 0% 0 0% 0 0% 0%
20230509 132 149.92 128 141.9 6.69% -0.12% 0% 31985 4.544 94.27 142.07 0% 0 0% 0 0% 0 0% 0%
20230508 132 144.33 128 133 -0.6% -2.2% 0% 32659 4.4414 97.76 135.99 0% 0 0% 0 0% 0 0% 0%
20230505 169.08 174.9 133.53 133.8 -20.36% -12.74% 0% 46942 7.1977 170.25 153.33 0% 0 0% 0 0% 0 0% 0%
20230504 138 174.74 136.51 168 23.07% 8.84% 0% 36177 5.5842 155.39 154.36 0% 0 0% 0 0% 0 0% 0%
20230428 119.48 139.19 118 136.51 7.48% 5% 0% 34795 4.5236 145.17 130.01 0% 0 0% 0 0% 0 0% 0%
20230427 126 145 115.88 127.01 0.39% -2.66% 0% 49319 6.4349 240.21 130.48 0% 0 0% 0 0% 0 0% 0%
20230426 125.5 126.52 112.06 126.52 29.99% 3.79% 0% 49908 6.0836 294.83 121.9 0% 0 0% 0 0% 0 0% 0%
20230425 93 99.89 88.25 97.33 5.78% 2.86% 0% 27070 2.5612 173.23 94.62 0% 0 0% 0 0% 0 0% 0%
20230424 95.51 105 86.45 92.01 0.34% -4.37% 0% 36509 3.5125 284.98 96.21 0% 0 0% 0 0% 0 0% 0%
20230421 74 93.5 72.1 91.7 22.17% 11.57% 0% 39254 3.2263 355.33 82.19 0% 0 0% 0 0% 0 0% 0%
20230420 62 77 62 75.06 25.16% 10.79% 0% 26461 1.7927 301.65 67.75 0% 0 0% 0 0% 0 0% 0%
20230419 55.04 62.8 55.04 59.97 10.04% 1.54% 0% 22066 1.3033 305.96 59.06 0% 0 0% 0 0% 0 0% 0%
20230418 55.86 61.76 52.79 54.5 2.83% -2.56% 0% 15643 0.8749 279.94 55.93 0% 0 0% 0 0% 0 0% 0%
20230417 48.2 54.88 48.2 53 12.1% 3.27% 0% 15722 0.8069 331.86 51.32 0% 0 0% 0 0% 0 0% 0%
20230414 46 48.28 45.9 47.28 0.9% -0.71% 0% 3228 0.1537 89.95 47.62 0% 0 0% 0 0% 0 0% 0%
20230413 45.09 48.28 45.03 46.86 2.31% -0.72% 0% 5969 0.2817 161.52 47.2 0% 0 0% 0 0% 0 0% 0%
20230412 43.39 46.45 43.39 45.8 4.78% 0.79% 0% 5095 0.2315 140.55 45.44 0% 0 0% 0 0% 0 0% 0%
20230411 43.01 43.74 41.86 43.71 2.25% 1.63% 0% 2346 0.1008 63.52 43.01 0% 0 0% 0 0% 0 0% 0%
20230410 43.26 45.59 42.58 42.75 0.05% -3.48% 0% 6029 0.267 153.68 44.29 0% 0 0% 0 0% 0 0% 0%
20230407 42.41 42.92 42.31 42.73 0.83% 0.23% 0% 2147 0.0915 51.22 42.63 0% 0 0% 0 0% 0 0% 0%
20230406 41.9 42.8 41.68 42.38 -0.98% 0.19% 0% 2550 0.1078 56.08 42.3 0% 0 0% 0 0% 0 0% 0%
20230404 43.49 43.75 41.5 42.8 -0.72% 0.26% 0% 3913 0.167 81.95 42.69 0% 0 0% 0 0% 0 0% 0%
20230403 41.97 43.94 41.94 43.11 3.01% 0.58% 0% 4185 0.1793 91.45 42.86 0% 0 0% 0 0% 0 0% 0%
20230331 40.99 41.97 40.83 41.85 1.7% 0.84% 0% 2033 0.0843 41.57 41.5 0% 0 0% 0 0% 0 0% 0%
20230330 41.4 41.65 40.2 41.15 -1.34% 0.86% 0% 4543 0.1853 89.36 40.8 0% 0 0% 0 0% 0 0% 0%
20230329 42.49 43.79 41.57 41.71 -1.18% -2.46% 0% 4336 0.1853 92.39 42.76 0% 0 0% 0 0% 0 0% 0%
20230328 43.7 44.19 41.9 42.21 -5.02% -1.22% 0% 4161 0.1777 93.67 42.73 0% 0 0% 0 0% 0 0% 0%
20230327 43.8 44.69 42.41 44.44 1.48% 2.33% 0% 5774 0.2507 138.9 43.43 0% 0 0% 0 0% 0 0% 0%
20230324 42.55 43.97 42.55 43.79 3.5% 0.55% 0% 7125 0.3102 176.01 43.55 0% 0 0% 0 0% 0 0% 0%
20230323 41.69 42.5 41.16 42.31 1.46% 0.62% 0% 5192 0.2183 143.76 42.05 0% 0 0% 0 0% 0 0% 0%
20230322 40.85 42.31 40.21 41.7 1.83% 0.12% 0% 5093 0.2121 127.6 41.65 0% 0 0% 0 0% 0 0% 0%
20230321 40.63 41.6 40.54 40.95 -0.41% -0.07% 0% 1982 0.0812 52.44 40.98 0% 0 0% 0 0% 0 0% 0%
20230320 41.6 43.58 40.7 41.12 -0.12% -3.06% 0% 5679 0.2409 151.06 42.42 0% 0 0% 0 0% 0 0% 0%
20230317 39.42 41.34 39.42 41.17 3.11% 0.83% 0% 2952 0.1205 78.16 40.83 0% 0 0% 0 0% 0 0% 0%
20230316 39.09 39.99 38.52 39.93 2.15% 1.86% 0% 2766 0.1084 66.18 39.2 0% 0 0% 0 0% 0 0% 0%
20230315 38.79 39.45 38.61 39.09 1.56% 0.1% 0% 1503 0.0586 32.4 39.05 0% 0 0% 0 0% 0 0% 0%
20230314 38.51 38.97 37.85 38.49 0.03% -0.05% 0% 1660 0.0639 29.77 38.51 0% 0 0% 0 0% 0 0% 0%
20230313 37.58 38.48 37.2 38.48 2.92% 1.21% 0% 4061 0.1543 59.8 38.02 0% 0 0% 0 0% 0 0% 0%
20230310 38.82 38.82 37.3 37.39 -2.91% -0.69% 0% 5679 0.2137 69.57 37.65 0% 0 0% 0 0% 0 0% 0%
20230309 39.24 39.39 38.3 38.51 -0.82% -0.59% 0% 1344 0.052 27.32 38.74 0% 0 0% 0 0% 0 0% 0%
20230308 39.2 39.35 38.3 38.83 0.41% -0.21% 0% 1862 0.0724 33.72 38.91 0% 0 0% 0 0% 0 0% 0%
20230307 39.19 40.12 38.6 38.67 -2.59% -0.77% 0% 2307 0.0899 39.48 38.97 0% 0 0% 0 0% 0 0% 0%
20230306 39.14 40.38 39.08 39.7 2.29% -0.3% 0% 3358 0.1337 53.93 39.82 0% 0 0% 0 0% 0 0% 0%
20230303 40.07 40.86 38.36 38.81 -4.01% -0.46% 0% 3857 0.1503 61.04 38.99 0% 0 0% 0 0% 0 0% 0%
20230302 40.68 41.2 40.2 40.43 -2.34% -0.74% 0% 4470 0.182 73.84 40.73 0% 0 0% 0 0% 0 0% 0%
20230301 40.06 42 39.75 41.4 2.22% 0.88% 0% 6286 0.2579 102.05 41.04 0% 0 0% 0 0% 0 0% 0%
20230228 41 41.86 39.82 40.5 1.63% -1.05% 0% 5768 0.236 94.49 40.93 0% 0 0% 0 0% 0 0% 0%
20230227 39.6 40.94 39.06 39.85 -1.82% -0.3% 0% 5214 0.2084 88.29 39.97 0% 0 0% 0 0% 0 0% 0%
20230224 38 42.27 38 40.59 9.55% 1.93% 0% 12931 0.5149 223.25 39.82 0% 0 0% 0 0% 0 0% 0%
20230223 38.33 40.34 35.6 37.05 -7.1% -1.49% 0% 7869 0.2959 144.34 37.61 0% 0 0% 0 0% 0 0% 0%
20230222 39.83 40.55 38.16 39.88 -0.28% -0.57% 0% 5059 0.2028 89.98 40.11 0% 0 0% 0 0% 0 0% 0%
20230221 38.12 40.45 37.81 39.99 4.91% 1.39% 0% 7389 0.2914 133.99 39.44 0% 0 0% 0 0% 0 0% 0%
20230220 36.9 38.5 36.9 38.12 3.62% 0.21% 0% 3069 0.1167 61.18 38.04 0% 0 0% 0 0% 0 0% 0%
20230217 37.49 37.49 36.2 36.79 -2.67% 0.05% 0% 4141 0.1522 84.08 36.77 0% 0 0% 0 0% 0 0% 0%
20230216 37.4 40.14 36.11 37.8 1.72% -1.12% 0% 6364 0.2433 144.34 38.23 0% 0 0% 0 0% 0 0% 0%
20230215 34.97 37.5 34.53 37.16 4.53% 1.64% 0% 6250 0.2285 152.74 36.56 0% 0 0% 0 0% 0 0% 0%
20230214 36.74 37.99 35.37 35.55 -1.3% -2.66% 0% 2705 0.0987 73.38 36.52 0% 0 0% 0 0% 0 0% 0%
20230213 34.5 37.49 34.01 36.02 4.19% 0.25% 0% 4329 0.1555 115.04 35.93 0% 0 0% 0 0% 0 0% 0%
20230210 37 37.2 33.5 34.57 -6.57% -1.73% 0% 7361 0.2589 206.99 35.18 0% 0 0% 0 0% 0 0% 0%
20230209 32.82 38.8 32.57 37 11.71% 1.54% 0% 13714 0.4997 494.89 36.44 0% 0 0% 0 0% 0 0% 0%
20230208 31.3 33.99 31 33.12 6.6% 1.04% 0% 3753 0.123 232.73 32.78 0% 0 0% 0 0% 0 0% 0%
20230207 31 31.45 30.56 31.07 0.42% 0.16% 0% 729 0.0226 54.42 31.02 0% 0 0% 0 0% 0 0% 0%
20230206 30.74 31.2 30.67 30.94 -0.1% 0.1% 0% 630 0.0194 49.22 30.91 0% 0 0% 0 0% 0 0% 0%
20230203 30.5 31.06 30.42 30.97 0.26% 0.68% 0% 890 0.0273 70.16 30.76 0% 0 0% 0 0% 0 0% 0%
20230202 31.35 31.35 30.67 30.89 -0.93% -0.19% 0% 1665 0.0515 133.09 30.95 0% 0 0% 0 0% 0 0% 0%
20230201 31.78 31.8 30.68 31.18 -0.48% 0.45% 0% 2220 0.0689 202.55 31.04 0% 0 0% 0 0% 0 0% 0%
20230131 29.7 31.36 29.39 31.33 5.67% 2.22% 0% 3186 0.0976 365.37 30.65 0% 0 0% 0 0% 0 0% 0%
20230130 29.46 29.8 29.06 29.65 2.67% 0.37% 0% 1850 0.0546 289.89 29.54 0% 0 0% 0 0% 0 0% 0%
20230120 28.38 28.88 28.38 28.88 1.12% 0.73% 0% 615 0.0176 118.73 28.67 0% 0 0% 0 0% 0 0% 0%
20230119 28.4 28.58 28.25 28.56 0.78% 0.56% 0% 659 0.0187 112.85 28.4 0% 0 0% 0 0% 0 0% 0%
20230118 28.49 28.5 28.19 28.34 0% 0.14% 0% 367 0.0103 74.83 28.3 0% 0 0% 0 0% 0 0% 0%
20230117 28.21 28.35 28.2 28.34 -0.18% 0.75% 0% 106 0.0029 18.03 28.13 0% 0 0% 0 0% 0 0% 0%
20230116 27.93 28.42 27.92 28.39 0.04% 0.42% 0% 514 0.0145 66.51 28.27 0% 0 0% 0 0% 0 0% 0%
20230113 28.18 28.48 27.93 28.38 -0.39% 0.92% 0% 909 0.0255 98.28 28.12 0% 0 0% 0 0% 0 0% 0%
20230112 28.28 28.5 28.13 28.49 0.74% 0.67% 0% 273 0.0077 30.59 28.3 0% 0 0% 0 0% 0 0% 0%
20230111 28.3 28.55 28 28.28 -0.32% 0.04% 0% 143 0.004 14.48 28.27 0% 0 0% 0 0% 0 0% 0%
20230110 28.63 28.78 28 28.37 -1.01% 0.42% 0% 918 0.0259 79.04 28.25 0% 0 0% 0 0% 0 0% 0%
20230109 28.8 28.81 28.65 28.66 -0.49% -0.35% 0% 491 0.0141 39.13 28.76 0% 0 0% 0 0% 0 0% 0%
20230106 28.62 28.87 28.55 28.8 -0.24% 0.38% 0% 375 0.0107 26.42 28.69 0% 0 0% 0 0% 0 0% 0%
20230105 28.6 28.94 28.36 28.87 1.12% 1.09% 0% 474 0.0135 26.67 28.56 0% 0 0% 0 0% 0 0% 0%
20230104 28.5 28.96 28.25 28.55 0% -0.35% 0% 1101 0.0315 54.33 28.65 0% 0 0% 0 0% 0 0% 0%
20230103 27.6 28.71 27.6 28.55 2.81% 0.81% 0% 1770 0.0501 80.84 28.32 0% 0 0% 0 0% 0 0% 0%
20221230 27.12 27.8 27.12 27.77 2.4% 0.8% 0% 1241 0.0341 66.27 27.55 0% 0 0% 0 0% 0 0% 0%
20221229 26.9 27.12 26.77 27.12 0.41% 0.82% 0% 512 0.0137 27.5 26.9 0% 0 0% 0 0% 0 0% 0%
20221228 27.11 27.11 26.81 27.01 -0.18% 0.45% 0% 1005 0.027 51.92 26.89 0% 0 0% 0 0% 0 0% 0%
20221227 26.99 27.18 26.73 27.06 -0.48% 0.52% 0% 1826 0.0491 90.55 26.92 0% 0 0% 0 0% 0 0% 0%
20221226 27.2 27.2 26.8 27.19 -0.4% 0.89% 0% 1870 0.0503 89.89 26.95 0% 0 0% 0 0% 0 0% 0%
20221223 27.64 27.99 27.02 27.3 -2.67% -0.22% 0% 1763 0.0482 83.42 27.36 0% 0 0% 0 0% 0 0% 0%
20221222 28.6 28.95 27.6 28.05 -2.91% 0.39% 0% 3431 0.0958 186.19 27.94 0% 0 0% 0 0% 0 0% 0%
20221221 29.21 29.22 28.5 28.89 -2.53% 0.28% 0% 2026 0.0583 125.02 28.81 0% 0 0% 0 0% 0 0% 0%
20221220 29.14 29.9 28.92 29.64 2.31% 0.71% 0% 656 0.0193 39.39 29.43 0% 0 0% 0 0% 0 0% 0%
20221219 29.98 30.01 28.86 28.97 -3.37% -0.86% 0% 2570 0.0751 138.7 29.22 0% 0 0% 0 0% 0 0% 0%
20221216 29.99 30.17 29.88 29.98 0.33% -0.23% 0% 1224 0.0367 68.9 30.05 0% 0 0% 0 0% 0 0% 0%
20221215 30 30.13 29.88 29.88 -0.6% -0.47% 0% 1063 0.0319 54.84 30.02 0% 0 0% 0 0% 0 0% 0%
20221214 30 30.26 29.96 30.06 0% -0.13% 0% 1492 0.0449 53.26 30.1 0% 0 0% 0 0% 0 0% 0%
20221213 29.85 30.27 29.85 30.06 0% -0.13% 0% 1864 0.0561 67.54 30.1 0% 0 0% 0 0% 0 0% 0%
20221212 29.85 30.15 29.69 30.06 0.2% 0.3% 0% 1541 0.0461 48.44 29.97 0% 0 0% 0 0% 0 0% 0%
20221209 29.7 30.11 29.54 30 0.13% 0.37% 0% 1285 0.0384 34.89 29.89 0% 0 0% 0 0% 0 0% 0%
20221208 29.68 30.25 29.67 29.96 0.27% 0.5% 0% 1492 0.0444 38.2 29.81 0% 0 0% 0 0% 0 0% 0%
20221207 29.47 30.2 29.47 29.88 0.17% -0.2% 0% 2699 0.0808 63 29.94 0% 0 0% 0 0% 0 0% 0%
20221206 29.67 30.38 29.35 29.83 0.71% -0.6% 0% 2319 0.0695 47.45 30.01 0% 0 0% 0 0% 0 0% 0%
20221205 30.28 30.29 29.03 29.62 -1.27% 0.3% 0% 2191 0.0647 37.46 29.53 0% 0 0% 0 0% 0 0% 0%
20221202 30.3 30.3 29.71 30 -1.54% 0.1% 0% 2792 0.0836 38.73 29.97 0% 0 0% 0 0% 0 0% 0%
20221201 28.9 31 28.9 30.47 5.43% 1.87% 0% 7212 0.2157 54.29 29.91 0% 0 0% 0 0% 0 0% 0%
20221130 28.81 29.15 28.7 28.9 0.84% 0.14% 0% 3435 0.0991 23.3 28.86 0% 0 0% 0 0% 0 0% 0%
20221129 28.7 28.98 28.5 28.66 -0.42% 0.03% 0% 4761 0.1363 27.87 28.65 0% 0 0% 0 0% 0 0% 0%
20221128 29.48 29.95 28.5 28.78 -3.2% -0.31% 0% 6536 0.1886 39.31 28.87 0% 0 0% 0 0% 0 0% 0%
20221125 30.46 30.46 29.71 29.73 -1.72% -0.4% 0% 3115 0.0929 17.59 29.85 0% 0 0% 0 0% 0 0% 0%
20221124 31 31.18 30.18 30.25 -2.23% -1.01% 0% 5156 0.1575 25.59 30.56 0% 0 0% 0 0% 0 0% 0%
20221123 29.8 31.4 29.6 30.94 4.1% 1.18% 0% 8190 0.2504 34.3 30.58 0% 0 0% 0 0% 0 0% 0%
20221122 30.5 30.67 29.69 29.72 -3.54% -1.1% 0% 10475 0.3147 35.36 30.05 0% 0 0% 0 0% 0 0% 0%
20221121 31.43 32.87 30.51 30.81 -2.13% -1.82% 0% 14985 0.4701 39.94 31.38 0% 0 0% 0 0% 0 0% 0%
20221118 35 35.88 30.36 31.48 9.31% -6.45% 0% 55250 1.8589 98.81 33.65 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