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. 873001
    4. 返回上一页 刷新
股票代码（例：bj873001）       183条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 6.38 6.39 6.27 6.35 -0.16% 0% 0% 256 0.0016 6.38 6.35 0% 0 0% 0 0% 0 0% 0%
20230927 6.34 6.39 6.28 6.36 0.32% 0.32% 0% 658 0.0041 16.86 6.34 0% 0 0% 0 0% 0 0% 0%
20230926 6.31 6.34 6.25 6.34 0.48% 0.96% 0% 506 0.0031 11.42 6.28 0% 0 0% 0 0% 0 0% 0%
20230925 6.29 6.42 6.29 6.31 0% -0.63% 0% 648 0.0041 15 6.35 0% 0 0% 0 0% 0 0% 0%
20230922 6.22 6.42 6.22 6.31 -0.16% -0.16% 0% 413 0.0026 9.24 6.32 0% 0 0% 0 0% 0 0% 0%
20230921 6.4 6.4 6.32 6.32 -1.4% -0.32% 0% 440 0.0027 8.98 6.34 0% 0 0% 0 0% 0 0% 0%
20230920 6.42 6.42 6.36 6.41 -0.31% 0.47% 0% 317 0.002 5.95 6.38 0% 0 0% 0 0% 0 0% 0%
20230919 6.36 6.43 6.36 6.43 0.16% 0.78% 0% 449 0.0028 7.45 6.38 0% 0 0% 0 0% 0 0% 0%
20230918 6.42 6.42 6.36 6.42 0% 0.47% 0% 539 0.0034 7.98 6.39 0% 0 0% 0 0% 0 0% 0%
20230915 6.4 6.44 6.38 6.42 0% 0.47% 0% 199 0.0012 2.14 6.39 0% 0 0% 0 0% 0 0% 0%
20230914 6.38 6.44 6.38 6.42 -0.16% 0.31% 0% 458 0.0029 4.58 6.4 0% 0 0% 0 0% 0 0% 0%
20230913 6.4 6.48 6.38 6.43 -0.46% 0.16% 0% 587 0.0037 5.19 6.42 0% 0 0% 0 0% 0 0% 0%
20230912 6.46 6.48 6.41 6.46 0.16% 0.47% 0% 327 0.0021 2.89 6.43 0% 0 0% 0 0% 0 0% 0%
20230911 6.5 6.5 6.41 6.45 0% 0.16% 0% 479 0.003 3.83 6.44 0% 0 0% 0 0% 0 0% 0%
20230908 6.42 6.49 6.38 6.45 -0.31% 0.47% 0% 547 0.0035 3.95 6.42 0% 0 0% 0 0% 0 0% 0%
20230907 6.54 6.54 6.41 6.47 -1.07% 0.31% 0% 821 0.0052 5.38 6.45 0% 0 0% 0 0% 0 0% 0%
20230906 6.55 6.56 6.4 6.54 0.31% 0.77% 0% 1695 0.011 9.82 6.49 0% 0 0% 0 0% 0 0% 0%
20230905 6.73 6.75 6.48 6.52 -2.4% -0.46% 0% 1831 0.0119 8.23 6.55 0% 0 0% 0 0% 0 0% 0%
20230904 6.7 6.75 6.59 6.68 2.93% 0% 0% 5436 0.0363 24.01 6.68 0% 0 0% 0 0% 0 0% 0%
20230901 6.38 6.5 6.38 6.49 0.93% 0.15% 0% 1102 0.0071 4.68 6.48 0% 0 0% 0 0% 0 0% 0%
20230831 6.38 6.45 6.38 6.43 0.16% 0.47% 0% 171 0.001 0.63 6.4 0% 0 0% 0 0% 0 0% 0%
20230830 6.5 6.5 6.4 6.42 -0.77% 0% 0% 1590 0.0102 6.21 6.42 0% 0 0% 0 0% 0 0% 0%
20230829 6.39 6.51 6.39 6.47 0.78% 0.62% 0% 363 0.0023 0.69 6.43 0% 0 0% 0 0% 0 0% 0%
20230828 6.63 6.68 6.38 6.42 1.1% -1.68% 0% 1010 0.0065 1.81 6.53 0% 0 0% 0 0% 0 0% 0%
20230825 6.41 6.45 6.3 6.35 -1.55% -0.63% 0% 1262 0.008 3.39 6.39 0% 0 0% 0 0% 0 0% 0%
20230824 6.44 6.5 6.42 6.45 -0.46% 0% 0% 333 0.0021 0.71 6.45 0% 0 0% 0 0% 0 0% 0%
20230823 6.53 6.53 6.44 6.48 -0.77% 0.31% 0% 194 0.0012 0.31 6.46 0% 0 0% 0 0% 0 0% 0%
20230822 6.4 6.54 6.4 6.53 1.4% 1.08% 0% 857 0.0055 95.96 6.46 0% 0 0% 0 0% 0 0% 0%
20230821 6.48 6.49 6.4 6.44 -0.62% 0% 0% 651 0.0041 71.97 6.44 0% 0 0% 0 0% 0 0% 0%
20230818 6.5 6.56 6.46 6.48 0.31% 0% 0% 232 0.0015 26.75 6.48 0% 0 0% 0 0% 0 0% 0%
20230817 6.44 6.59 6.44 6.46 -1.52% -0.62% 0% 588 0.0038 64.79 6.5 0% 0 0% 0 0% 0 0% 0%
20230816 6.53 6.6 6.5 6.56 -0.3% 0.31% 0% 442 0.0028 46.33 6.54 0% 0 0% 0 0% 0 0% 0%
20230815 6.64 6.64 6.52 6.58 -0.3% 0.61% 0% 423 0.0027 41.63 6.54 0% 0 0% 0 0% 0 0% 0%
20230814 6.48 6.68 6.48 6.6 0% 0.76% 0% 369 0.0024 36.37 6.55 0% 0 0% 0 0% 0 0% 0%
20230811 6.56 6.65 6.5 6.6 0.3% 0.76% 0% 810 0.0053 74.96 6.55 0% 0 0% 0 0% 0 0% 0%
20230810 6.58 6.65 6.58 6.58 -0.9% -0.3% 0% 416 0.0027 0.88 6.6 0% 0 0% 0 0% 0 0% 0%
20230809 6.66 6.66 6.57 6.64 -0.15% 0.76% 0% 603 0.0039 1.47 6.59 0% 0 0% 0 0% 0 0% 0%
20230808 6.66 6.66 6.53 6.65 -0.15% 0.91% 0% 818 0.0053 66.28 6.59 0% 0 0% 0 0% 0 0% 0%
20230807 6.65 6.69 6.6 6.66 0.15% 0.6% 0% 290 0.0019 23.36 6.62 0% 0 0% 0 0% 0 0% 0%
20230804 6.59 6.7 6.59 6.65 0.3% -0.15% 0% 511 0.0034 38.92 6.66 0% 0 0% 0 0% 0 0% 0%
20230803 6.64 6.67 6.58 6.63 -0.15% 0.45% 0% 715 0.0047 53.76 6.6 0% 0 0% 0 0% 0 0% 0%
20230802 6.63 6.66 6.6 6.64 -0.3% 0.15% 0% 1121 0.0074 74.65 6.63 0% 0 0% 0 0% 0 0% 0%
20230801 6.64 6.68 6.64 6.66 -0.3% 0% 0% 423 0.0028 28.01 6.66 0% 0 0% 0 0% 0 0% 0%
20230731 6.71 6.73 6.65 6.68 0.15% -0.3% 0% 1120 0.0075 71.76 6.7 0% 0 0% 0 0% 0 0% 0%
20230728 6.71 6.71 6.57 6.67 0.6% 0.15% 0% 740 0.0049 45.09 6.66 0% 0 0% 0 0% 0 0% 0%
20230727 6.64 6.7 6.56 6.63 -0.15% -0.6% 0% 1649 0.011 92.18 6.67 0% 0 0% 0 0% 0 0% 0%
20230726 6.69 6.7 6.64 6.64 -0.75% -0.6% 0% 428 0.0028 23.09 6.68 0% 0 0% 0 0% 0 0% 0%
20230725 6.62 6.7 6.62 6.69 1.21% 0.3% 0% 848 0.0056 42.48 6.67 0% 0 0% 0 0% 0 0% 0%
20230724 6.61 6.72 6.56 6.61 -0.45% 0.15% 0% 1065 0.007 51.07 6.6 0% 0 0% 0 0% 0 0% 0%
20230721 6.64 6.7 6.62 6.64 -0.6% 0% 0% 560 0.0037 25.07 6.64 0% 0 0% 0 0% 0 0% 0%
20230720 6.7 6.75 6.64 6.68 -1.04% 0.15% 0% 1901 0.0126 76.41 6.67 0% 0 0% 0 0% 0 0% 0%
20230719 6.81 6.83 6.7 6.75 0.75% -0.15% 0% 765 0.0051 30.13 6.76 0% 0 0% 0 0% 0 0% 0%
20230718 6.7 6.79 6.64 6.7 0% 0.15% 0% 569 0.0038 21.79 6.69 0% 0 0% 0 0% 0 0% 0%
20230717 6.87 6.87 6.69 6.7 -1.76% -0.45% 0% 1384 0.0093 54.17 6.73 0% 0 0% 0 0% 0 0% 0%
20230714 6.7 6.9 6.66 6.82 1.94% 0.44% 0% 1766 0.0119 68.62 6.79 0% 0 0% 0 0% 0 0% 0%
20230713 6.81 6.81 6.65 6.69 -0.3% 0% 0% 1229 0.0082 50.58 6.69 0% 0 0% 0 0% 0 0% 0%
20230712 6.7 6.87 6.7 6.71 -1.03% -0.45% 0% 987 0.0066 1.8 6.74 0% 0 0% 0 0% 0 0% 0%
20230711 6.78 6.91 6.68 6.78 1.04% 0.15% 0% 1397 0.0094 63.47 6.77 0% 0 0% 0 0% 0 0% 0%
20230710 6.84 6.94 6.71 6.71 -1.61% -2.04% 0% 2602 0.0178 4.56 6.85 0% 0 0% 0 0% 0 0% 0%
20230707 6.74 6.88 6.63 6.82 1.34% -0.15% 0% 2669 0.0182 4.39 6.83 0% 0 0% 0 0% 0 0% 0%
20230706 6.61 6.82 6.61 6.73 1.82% -0.59% 0% 2950 0.0199 159.05 6.77 0% 0 0% 0 0% 0 0% 0%
20230705 6.58 6.68 6.58 6.61 -0.3% -0.45% 0% 1523 0.0101 1.87 6.64 0% 0 0% 0 0% 0 0% 0%
20230704 6.58 6.69 6.58 6.63 -0.9% 0.3% 0% 668 0.0044 34.96 6.61 0% 0 0% 0 0% 0 0% 0%
20230703 6.54 6.77 6.54 6.69 2.45% 0.6% 0% 1829 0.0121 88.68 6.65 0% 0 0% 0 0% 0 0% 0%
20230630 6.52 6.55 6.51 6.53 0.46% 0% 0% 535 0.0034 26.68 6.53 0% 0 0% 0 0% 0 0% 0%
20230629 6.51 6.51 6.45 6.5 0.62% 0.31% 0% 694 0.0045 34.22 6.48 0% 0 0% 0 0% 0 0% 0%
20230628 6.5 6.5 6.4 6.46 -0.46% 0.31% 0% 553 0.0035 25.91 6.44 0% 0 0% 0 0% 0 0% 0%
20230627 6.48 6.5 6.42 6.49 0.62% 0% 0% 366 0.0023 17.32 6.49 0% 0 0% 0 0% 0 0% 0%
20230626 6.42 6.49 6.38 6.45 -0.62% 0.62% 0% 902 0.0057 42.11 6.41 0% 0 0% 0 0% 0 0% 0%
20230621 6.42 6.54 6.42 6.49 0.15% 0.15% 0% 787 0.0051 36.37 6.48 0% 0 0% 0 0% 0 0% 0%
20230620 6.57 6.57 6.47 6.48 -1.67% -0.15% 0% 3057 0.0198 148.11 6.49 0% 0 0% 0 0% 0 0% 0%
20230619 6.57 6.63 6.57 6.59 -0.6% -0.15% 0% 937 0.0061 49.94 6.6 0% 0 0% 0 0% 0 0% 0%
20230616 6.77 6.77 6.59 6.63 -0.6% 0.15% 0% 1997 0.0132 106.74 6.62 0% 0 0% 0 0% 0 0% 0%
20230615 6.57 6.7 6.57 6.67 -0.45% 0.15% 0% 444 0.0029 24.31 6.66 0% 0 0% 0 0% 0 0% 0%
20230614 6.77 6.78 6.69 6.7 0.15% -0.59% 0% 963 0.0064 51.81 6.74 0% 0 0% 0 0% 0 0% 0%
20230613 6.89 6.95 6.86 6.89 0% 0% 0% 1076 0.0074 58.1 6.89 0% 0 0% 0 0% 0 0% 0%
20230612 6.8 6.9 6.8 6.89 -0.29% 0.15% 0% 323 0.0022 17.06 6.88 0% 0 0% 0 0% 0 0% 0%
20230609 6.95 6.95 6.85 6.91 0.29% 0.29% 0% 374 0.0025 18.44 6.89 0% 0 0% 0 0% 0 0% 0%
20230608 6.91 6.94 6.88 6.89 -0.72% -0.29% 0% 1214 0.0083 57.74 6.91 0% 0 0% 0 0% 0 0% 0%
20230607 6.93 7 6.93 6.94 -0.14% -0.29% 0% 394 0.0027 18.06 6.96 0% 0 0% 0 0% 0 0% 0%
20230606 7 7.01 6.95 6.95 -0.86% -0.14% 0% 883 0.0061 39.69 6.96 0% 0 0% 0 0% 0 0% 0%
20230605 7.09 7.09 6.98 7.01 0.14% 0.14% 0% 826 0.0057 36.61 7 0% 0 0% 0 0% 0 0% 0%
20230602 7.09 7.1 6.93 7 0% 0% 0% 1116 0.0078 48.13 7 0% 0 0% 0 0% 0 0% 0%
20230601 7.05 7.07 6.98 7 -0.71% -0.28% 0% 647 0.0045 0.37 7.02 0% 0 0% 0 0% 0 0% 0%
20230531 6.95 7.06 6.95 7.05 1% 0.28% 0% 812 0.0057 0.51 7.03 0% 0 0% 0 0% 0 0% 0%
20230530 6.97 7.06 6.93 6.98 0.14% 0.14% 0% 432 0.003 16.49 6.97 0% 0 0% 0 0% 0 0% 0%
20230529 7.09 7.09 6.93 6.97 -0.29% -0.14% 0% 391 0.0027 14.49 6.98 0% 0 0% 0 0% 0 0% 0%
20230526 7.01 7.04 6.96 6.99 -0.71% 0% 0% 856 0.0059 28.5 6.99 0% 0 0% 0 0% 0 0% 0%
20230525 7.07 7.09 7 7.04 -0.42% 0% 0% 1799 0.0126 50.76 7.04 0% 0 0% 0 0% 0 0% 0%
20230524 7.09 7.11 7.02 7.07 -0.28% 0.14% 0% 766 0.0054 16.58 7.06 0% 0 0% 0 0% 0 0% 0%
20230523 7.04 7.12 7.03 7.09 -0.28% 0.14% 0% 883 0.0062 16.42 7.08 0% 0 0% 0 0% 0 0% 0%
20230522 7.06 7.12 7.05 7.11 0.71% 0.42% 0% 1452 0.0102 22.67 7.08 0% 0 0% 0 0% 0 0% 0%
20230519 7.1 7.1 7 7.06 0.28% 0.43% 0% 592 0.0041 8.22 7.03 0% 0 0% 0 0% 0 0% 0%
20230518 7.03 7.12 7.03 7.04 -0.14% -0.42% 0% 678 0.0047 9.35 7.07 0% 0 0% 0 0% 0 0% 0%
20230517 7.02 7.09 7.02 7.05 -0.56% 0.14% 0% 478 0.0033 6.66 7.04 0% 0 0% 0 0% 0 0% 0%
20230516 7.2 7.2 7.01 7.09 0.14% 0.42% 0% 1047 0.0073 15 7.06 0% 0 0% 0 0% 0 0% 0%
20230515 6.92 7.2 6.86 7.08 1.14% 0.14% 0% 2033 0.0143 29.66 7.07 0% 0 0% 0 0% 0 0% 0%
20230510 7.16 7.19 6.9 7.03 -3.43% 0.43% 0% 5312 0.0371 2.54 7 0% 0 0% 0 0% 0 0% 0%
20230509 7.11 7.5 7.11 7.28 1.39% -1.09% 0% 9511 0.0699 167.61 7.36 0% 0 0% 0 0% 0 0% 0%
20230508 6.96 7.18 6.89 7.18 4.36% 1.41% 0% 2772 0.0196 60.65 7.08 0% 0 0% 0 0% 0 0% 0%
20230505 6.82 6.9 6.82 6.88 0.73% 0.29% 0% 1738 0.0119 43.89 6.86 0% 0 0% 0 0% 0 0% 0%
20230504 7.05 7.05 6.79 6.83 -2.71% -0.15% 0% 4871 0.0333 170.51 6.84 0% 0 0% 0 0% 0 0% 0%
20230428 7.05 7.05 6.98 7.02 0.29% 0.14% 0% 1010 0.007 52.51 7.01 0% 0 0% 0 0% 0 0% 0%
20230427 7.09 7.09 6.96 7 -0.71% -0.14% 0% 1344 0.0094 73.35 7.01 0% 0 0% 0 0% 0 0% 0%
20230426 7.02 7.08 7.01 7.05 0.43% 0.14% 0% 894 0.0062 48.73 7.04 0% 0 0% 0 0% 0 0% 0%
20230425 7.11 7.12 7 7.02 -1.82% -0.57% 0% 1486 0.0104 85.41 7.06 0% 0 0% 0 0% 0 0% 0%
20230424 7.1 7.16 7.09 7.15 0.56% 0.28% 0% 1010 0.0071 61.14 7.13 0% 0 0% 0 0% 0 0% 0%
20230421 7.22 7.23 7.1 7.11 -1.11% -0.56% 0% 1478 0.0105 90.67 7.15 0% 0 0% 0 0% 0 0% 0%
20230420 7.15 7.22 7.15 7.19 0.14% 0% 0% 782 0.0056 50.62 7.19 0% 0 0% 0 0% 0 0% 0%
20230419 7.26 7.26 7.16 7.18 0.14% -0.14% 0% 1265 0.009 68.13 7.19 0% 0 0% 0 0% 0 0% 0%
20230418 7.21 7.21 7.16 7.17 -0.69% -0.14% 0% 1045 0.0075 58.72 7.18 0% 0 0% 0 0% 0 0% 0%
20230417 7.18 7.24 7.18 7.22 0.42% 0.14% 0% 813 0.0058 43.98 7.21 0% 0 0% 0 0% 0 0% 0%
20230414 7.19 7.23 7.18 7.19 -0.14% 0% 0% 1499 0.0107 89.62 7.19 0% 0 0% 0 0% 0 0% 0%
20230413 7.21 7.23 7.18 7.2 -0.41% 0% 0% 1809 0.013 110.81 7.2 0% 0 0% 0 0% 0 0% 0%
20230412 7.22 7.28 7.2 7.23 -0.28% 0% 0% 793 0.0057 52.4 7.23 0% 0 0% 0 0% 0 0% 0%
20230411 7.28 7.29 7.21 7.25 -0.55% 0% 0% 783 0.0056 52.16 7.25 0% 0 0% 0 0% 0 0% 0%
20230410 7.36 7.36 7.28 7.29 -1.09% -0.27% 0% 1369 0.01 87.89 7.31 0% 0 0% 0 0% 0 0% 0%
20230407 7.43 7.48 7.36 7.37 -0.14% -0.54% 0% 1091 0.008 66.24 7.41 0% 0 0% 0 0% 0 0% 0%
20230406 7.21 7.5 7.17 7.38 2.36% -0.14% 0% 3830 0.0282 229.73 7.39 0% 0 0% 0 0% 0 0% 0%
20230404 7.19 7.22 7.19 7.21 0% 0.14% 0% 716 0.0051 48.9 7.2 0% 0 0% 0 0% 0 0% 0%
20230403 7.21 7.38 7.18 7.21 0% 0% 0% 1006 0.0072 69.91 7.21 0% 0 0% 0 0% 0 0% 0%
20230331 7.18 7.23 7.18 7.21 0.28% 0% 0% 519 0.0037 36.37 7.21 0% 0 0% 0 0% 0 0% 0%
20230330 7.21 7.21 7.17 7.19 -0.42% 0.14% 0% 1076 0.0077 73.69 7.18 0% 0 0% 0 0% 0 0% 0%
20230329 7.2 7.25 7.17 7.22 0% 0.28% 0% 723 0.0052 50.88 7.2 0% 0 0% 0 0% 0 0% 0%
20230328 7.24 7.25 7.2 7.22 -0.28% 0% 0% 703 0.005 49.33 7.22 0% 0 0% 0 0% 0 0% 0%
20230327 7.4 7.4 7.23 7.24 -1.5% -0.55% 0% 1524 0.011 102.34 7.28 0% 0 0% 0 0% 0 0% 0%
20230324 7.26 7.35 7.19 7.35 1.38% 0.68% 0% 2278 0.0166 157.62 7.3 0% 0 0% 0 0% 0 0% 0%
20230323 7.23 7.27 7.18 7.25 -0.41% 0.69% 0% 1318 0.0094 91.09 7.2 0% 0 0% 0 0% 0 0% 0%
20230322 7.21 7.34 7.2 7.28 0.28% 0.14% 0% 1158 0.0084 84.62 7.27 0% 0 0% 0 0% 0 0% 0%
20230321 7.15 7.27 7.15 7.26 1.11% 0.41% 0% 668 0.0048 49.06 7.23 0% 0 0% 0 0% 0 0% 0%
20230320 7.17 7.21 7.17 7.18 -0.42% 0% 0% 786 0.0056 49.18 7.18 0% 0 0% 0 0% 0 0% 0%
20230317 7.2 7.26 7.18 7.21 -0.14% -0.14% 0% 872 0.0062 50.36 7.22 0% 0 0% 0 0% 0 0% 0%
20230316 7.24 7.24 7.18 7.22 -0.28% 0.28% 0% 860 0.0061 45.93 7.2 0% 0 0% 0 0% 0 0% 0%
20230315 7.21 7.33 7.21 7.24 0.42% 0% 0% 762 0.0055 39.7 7.24 0% 0 0% 0 0% 0 0% 0%
20230314 7.22 7.25 7.19 7.21 -0.55% 0% 0% 1631 0.0117 81.64 7.21 0% 0 0% 0 0% 0 0% 0%
20230313 7.26 7.32 7.22 7.25 -0.96% -0.14% 0% 1206 0.0087 59.55 7.26 0% 0 0% 0 0% 0 0% 0%
20230310 7.31 7.34 7.28 7.32 -0.41% 0.27% 0% 1190 0.0086 56.28 7.3 0% 0 0% 0 0% 0 0% 0%
20230309 7.31 7.36 7.3 7.35 -0.14% 0.27% 0% 1507 0.011 79.07 7.33 0% 0 0% 0 0% 0 0% 0%
20230308 7.37 7.37 7.31 7.36 0.68% 0.41% 0% 1033 0.0075 51.67 7.33 0% 0 0% 0 0% 0 0% 0%
20230307 7.36 7.47 7.3 7.31 -1.08% -0.27% 0% 2693 0.0197 134.7 7.33 0% 0 0% 0 0% 0 0% 0%
20230306 7.5 7.5 7.3 7.39 -0.67% -0.14% 0% 2024 0.0149 99.88 7.4 0% 0 0% 0 0% 0 0% 0%
20230303 7.47 7.5 7.39 7.44 -1.06% 0% 0% 1979 0.0147 102.27 7.44 0% 0 0% 0 0% 0 0% 0%
20230302 7.46 7.52 7.46 7.52 0.13% 0.4% 0% 1329 0.0099 69.95 7.49 0% 0 0% 0 0% 0 0% 0%
20230301 7.5 7.52 7.48 7.51 -0.13% 0.13% 0% 837 0.0062 37.62 7.5 0% 0 0% 0 0% 0 0% 0%
20230228 7.52 7.56 7.5 7.52 0% 0.13% 0% 1175 0.0088 49.98 7.51 0% 0 0% 0 0% 0 0% 0%
20230227 7.52 7.55 7.51 7.52 -0.79% -0.13% 0% 1444 0.0108 53.92 7.53 0% 0 0% 0 0% 0 0% 0%
20230224 7.55 7.59 7.54 7.58 0.4% 0.13% 0% 954 0.0072 31.02 7.57 0% 0 0% 0 0% 0 0% 0%
20230223 7.61 7.64 7.54 7.55 -0.79% -0.26% 0% 1758 0.0133 55.86 7.57 0% 0 0% 0 0% 0 0% 0%
20230222 7.58 7.66 7.58 7.61 0% 0% 0% 1017 0.0077 30.71 7.61 0% 0 0% 0 0% 0 0% 0%
20230221 7.6 7.69 7.57 7.61 -0.65% 0% 0% 2678 0.0203 73.64 7.61 0% 0 0% 0 0% 0 0% 0%
20230220 7.58 7.7 7.52 7.66 1.06% 0.39% 0% 1263 0.0096 33.01 7.63 0% 0 0% 0 0% 0 0% 0%
20230217 7.53 7.63 7.53 7.58 0% 0.13% 0% 1637 0.0123 38.64 7.57 0% 0 0% 0 0% 0 0% 0%
20230216 7.69 7.85 7.53 7.58 -1.43% -1.43% 0% 4239 0.0326 93.2 7.69 0% 0 0% 0 0% 0 0% 0%
20230215 7.75 7.76 7.68 7.69 -0.65% -0.39% 0% 2346 0.0181 45.69 7.72 0% 0 0% 0 0% 0 0% 0%
20230214 7.76 7.87 7.72 7.74 -0.13% -0.39% 0% 4533 0.0352 61.15 7.77 0% 0 0% 0 0% 0 0% 0%
20230213 7.69 7.8 7.69 7.75 0.78% 0% 0% 5349 0.0414 50.66 7.75 0% 0 0% 0 0% 0 0% 0%
20230210 7.73 7.73 7.68 7.69 -0.52% 0% 0% 1794 0.0137 17.17 7.69 0% 0 0% 0 0% 0 0% 0%
20230209 7.62 7.77 7.62 7.73 0.13% 0.13% 0% 2895 0.0223 28.19 7.72 0% 0 0% 0 0% 0 0% 0%
20230208 7.8 7.8 7.65 7.72 -0.64% 0.26% 0% 4168 0.032 41.44 7.7 0% 0 0% 0 0% 0 0% 0%
20230207 7.66 7.8 7.66 7.77 1.3% 0.26% 0% 4974 0.0385 51.37 7.75 0% 0 0% 0 0% 0 0% 0%
20230206 7.61 7.99 7.61 7.67 -2.91% -0.39% 0% 4851 0.0373 51.64 7.7 0% 0 0% 0 0% 0 0% 0%
20230203 7.85 8.03 7.83 7.9 0.89% -0.63% 0% 5647 0.0448 63.63 7.95 0% 0 0% 0 0% 0 0% 0%
20230202 7.67 8.06 7.67 7.83 -4.04% -0.25% 0% 10122 0.0794 119.04 7.85 0% 0 0% 0 0% 0 0% 0%
20230201 8.26 8.51 7.86 8.16 -1.33% -0.73% 0% 24007 0.1974 333.24 8.22 0% 0 0% 0 0% 0 0% 0%
20230131 7.22 8.45 7.2 8.27 14.23% 4.16% 0% 34667 0.2751 678.96 7.94 0% 0 0% 0 0% 0 0% 0%
20230130 7.23 7.25 7.21 7.24 0.42% 0.14% 0% 3413 0.0246 169.8 7.23 0% 0 0% 0 0% 0 0% 0%
20230120 7.16 7.21 7.16 7.21 0.56% 0.28% 0% 1616 0.0116 87.24 7.19 0% 0 0% 0 0% 0 0% 0%
20230119 7.18 7.2 7.14 7.17 -0.14% -0.14% 0% 1537 0.011 72.12 7.18 0% 0 0% 0 0% 0 0% 0%
20230118 7.15 7.2 7.14 7.18 0.28% 0% 0% 1752 0.0125 88.26 7.18 0% 0 0% 0 0% 0 0% 0%
20230117 7.19 7.23 7.15 7.16 -0.42% -0.14% 0% 1721 0.0123 80.95 7.17 0% 0 0% 0 0% 0 0% 0%
20230116 7.15 7.2 7.15 7.19 0.56% 0.14% 0% 2848 0.0204 123.85 7.18 0% 0 0% 0 0% 0 0% 0%
20230113 7.2 7.2 7.14 7.15 -0.28% -0.14% 0% 1233 0.0088 50.45 7.16 0% 0 0% 0 0% 0 0% 0%
20230112 7.2 7.23 7.13 7.17 0% 0.28% 0% 1026 0.0073 34.68 7.15 0% 0 0% 0 0% 0 0% 0%
20230111 7.15 7.23 7.13 7.17 0.28% 0% 0% 1723 0.0123 39.3 7.17 0% 0 0% 0 0% 0 0% 0%
20230110 7.15 7.19 7.15 7.15 -0.42% -0.28% 0% 2489 0.0178 53.13 7.17 0% 0 0% 0 0% 0 0% 0%
20230109 7.2 7.23 7.17 7.18 -0.28% -0.14% 0% 1793 0.0128 36.03 7.19 0% 0 0% 0 0% 0 0% 0%
20230106 7.25 7.25 7.2 7.2 -0.28% -0.28% 0% 1946 0.014 36.14 7.22 0% 0 0% 0 0% 0 0% 0%
20230105 7.29 7.29 7.2 7.22 -0.14% -0.14% 0% 2338 0.0168 39.14 7.23 0% 0 0% 0 0% 0 0% 0%
20230104 7.26 7.31 7.19 7.23 -0.41% -0.14% 0% 3138 0.0227 46.87 7.24 0% 0 0% 0 0% 0 0% 0%
20230103 7.17 7.28 7.11 7.26 1.4% 0.97% 0% 3372 0.0242 44.1 7.19 0% 0 0% 0 0% 0 0% 0%
20221230 7.12 7.21 7.06 7.16 0.56% 0.56% 0% 4033 0.0287 25.28 7.12 0% 0 0% 0 0% 0 0% 0%
20221229 7.21 7.21 7.08 7.12 -1.66% 0% 0% 6128 0.0436 52.98 7.12 0% 0 0% 0 0% 0 0% 0%
20221228 7.28 7.45 7.24 7.24 -7.3% -1.09% 0% 14978 0.1097 91 7.32 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