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. 873223
    4. 返回上一页 刷新
股票代码（例：bj873223）       265条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 2.68 2.7 2.68 2.7 0.75% 0.37% 0% 849 0.0022 59.6 2.69 0% 0 0% 0 0% 0 0% 0%
20230927 2.69 2.7 2.67 2.68 0% 0% 0% 665 0.0017 46.1 2.68 0% 0 0% 0 0% 0 0% 0%
20230926 2.7 2.7 2.67 2.68 -0.37% -0.37% 0% 1379 0.0037 98.7 2.69 0% 0 0% 0 0% 0 0% 0%
20230925 2.73 2.73 2.68 2.69 -1.1% 0% 0% 1968 0.0052 126.47 2.69 0% 0 0% 0 0% 0 0% 0%
20230922 2.71 2.72 2.68 2.72 0.37% 0.74% 0% 2122 0.0057 120.09 2.7 0% 0 0% 0 0% 0 0% 0%
20230921 2.7 2.72 2.69 2.71 -0.73% 0.37% 0% 598 0.0016 35.43 2.7 0% 0 0% 0 0% 0 0% 0%
20230920 2.71 2.74 2.7 2.73 -0.36% 0.74% 0% 1871 0.005 104.9 2.71 0% 0 0% 0 0% 0 0% 0%
20230919 2.74 2.74 2.71 2.74 0.37% 0.74% 0% 889 0.0024 43.03 2.72 0% 0 0% 0 0% 0 0% 0%
20230918 2.76 2.77 2.73 2.73 -1.09% -0.36% 0% 1406 0.0038 57.29 2.74 0% 0 0% 0 0% 0 0% 0%
20230915 2.78 2.78 2.7 2.76 -0.36% 1.1% 0% 865 0.0023 25.93 2.73 0% 0 0% 0 0% 0 0% 0%
20230914 2.78 2.78 2.74 2.77 -0.72% 0.36% 0% 887 0.0024 25.35 2.76 0% 0 0% 0 0% 0 0% 0%
20230913 2.77 2.8 2.77 2.79 0% 0% 0% 852 0.0023 22.97 2.79 0% 0 0% 0 0% 0 0% 0%
20230912 2.85 2.85 2.75 2.79 -1.41% 0.36% 0% 2568 0.0071 70.52 2.78 0% 0 0% 0 0% 0 0% 0%
20230911 2.78 2.85 2.77 2.83 2.54% 0.71% 0% 4125 0.0115 114.93 2.81 0% 0 0% 0 0% 0 0% 0%
20230908 2.78 2.79 2.75 2.76 -1.08% 0% 0% 1369 0.0037 36.28 2.76 0% 0 0% 0 0% 0 0% 0%
20230907 2.83 2.83 2.76 2.79 -1.41% 0.72% 0% 1550 0.0043 39.98 2.77 0% 0 0% 0 0% 0 0% 0%
20230906 2.87 2.87 2.75 2.83 -1.39% 1.07% 0% 4677 0.0131 119.38 2.8 0% 0 0% 0 0% 0 0% 0%
20230905 2.86 2.92 2.84 2.87 -1.37% -0.35% 0% 4182 0.012 122.12 2.88 0% 0 0% 0 0% 0 0% 0%
20230904 2.83 2.94 2.81 2.91 5.43% 1.04% 0% 8118 0.0233 264.3 2.88 0% 0 0% 0 0% 0 0% 0%
20230901 2.71 2.77 2.71 2.76 0.73% 0.36% 0% 2868 0.0078 124.19 2.75 0% 0 0% 0 0% 0 0% 0%
20230831 2.77 2.77 2.7 2.74 -1.44% 0.74% 0% 2831 0.0077 130.18 2.72 0% 0 0% 0 0% 0 0% 0%
20230830 2.76 2.8 2.76 2.78 -0.36% 0.36% 0% 929 0.0025 45.52 2.77 0% 0 0% 0 0% 0 0% 0%
20230829 2.73 2.79 2.73 2.79 0.36% 1.09% 0% 2055 0.0056 8.16 2.76 0% 0 0% 0 0% 0 0% 0%
20230828 2.85 2.89 2.75 2.78 1.09% -1.07% 0% 4218 0.0118 18.69 2.81 0% 0 0% 0 0% 0 0% 0%
20230825 2.81 2.83 2.68 2.75 -2.48% 0.36% 0% 3194 0.0087 231.4 2.74 0% 0 0% 0 0% 0 0% 0%
20230824 2.8 2.83 2.75 2.82 0% 1.44% 0% 2322 0.0064 196.32 2.78 0% 0 0% 0 0% 0 0% 0%
20230823 2.86 2.86 2.81 2.82 -0.7% 0.36% 0% 657 0.0018 56.85 2.81 0% 0 0% 0 0% 0 0% 0%
20230822 2.87 2.87 2.81 2.84 0% 0.35% 0% 951 0.0026 84.76 2.83 0% 0 0% 0 0% 0 0% 0%
20230821 2.86 2.86 2.83 2.84 -0.35% 0% 0% 235 0.0006 20.14 2.84 0% 0 0% 0 0% 0 0% 0%
20230818 2.87 2.88 2.82 2.85 -0.7% -0.35% 0% 1611 0.0046 145.73 2.86 0% 0 0% 0 0% 0 0% 0%
20230817 2.85 2.87 2.84 2.87 0% 0.35% 0% 1252 0.0035 101.62 2.86 0% 0 0% 0 0% 0 0% 0%
20230816 2.88 2.88 2.84 2.87 0% 0.7% 0% 310 0.0008 22.82 2.85 0% 0 0% 0 0% 0 0% 0%
20230815 2.85 2.88 2.85 2.87 0% 0.7% 0% 593 0.0016 37.32 2.85 0% 0 0% 0 0% 0 0% 0%
20230814 2.86 2.87 2.84 2.87 1.06% 0.35% 0% 986 0.0028 60.69 2.86 0% 0 0% 0 0% 0 0% 0%
20230811 2.88 2.88 2.84 2.84 -1.39% -0.7% 0% 1527 0.0043 77.12 2.86 0% 0 0% 0 0% 0 0% 0%
20230810 2.88 2.88 2.85 2.88 0% 0.35% 0% 1965 0.0056 11.19 2.87 0% 0 0% 0 0% 0 0% 0%
20230809 2.89 2.89 2.86 2.88 -0.35% 0.35% 0% 250 0.0007 1.41 2.87 0% 0 0% 0 0% 0 0% 0%
20230808 2.87 2.89 2.85 2.89 0% 0.35% 0% 715 0.002 30.67 2.88 0% 0 0% 0 0% 0 0% 0%
20230807 2.9 2.9 2.87 2.89 -0.34% 0% 0% 827 0.0023 34.94 2.89 0% 0 0% 0 0% 0 0% 0%
20230804 2.9 2.92 2.89 2.9 -0.34% 0% 0% 2533 0.0073 107.22 2.9 0% 0 0% 0 0% 0 0% 0%
20230803 2.92 2.92 2.9 2.91 -0.34% 0% 0% 1381 0.004 61.12 2.91 0% 0 0% 0 0% 0 0% 0%
20230802 2.88 2.94 2.88 2.92 -0.34% 0.34% 0% 2994 0.0087 128.52 2.91 0% 0 0% 0 0% 0 0% 0%
20230801 2.92 2.94 2.91 2.93 0% 0.34% 0% 1709 0.0049 79.7 2.92 0% 0 0% 0 0% 0 0% 0%
20230731 2.9 2.94 2.9 2.93 1.03% 0.34% 0% 4219 0.0123 205.12 2.92 0% 0 0% 0 0% 0 0% 0%
20230728 2.91 2.93 2.89 2.9 -0.68% 0% 0% 2542 0.0073 141.85 2.9 0% 0 0% 0 0% 0 0% 0%
20230727 2.9 2.93 2.9 2.92 0.34% 0% 0% 2027 0.0059 109.22 2.92 0% 0 0% 0 0% 0 0% 0%
20230726 2.88 2.92 2.88 2.91 0% 0% 0% 2137 0.0062 122.74 2.91 0% 0 0% 0 0% 0 0% 0%
20230725 2.9 2.92 2.87 2.91 1.75% 0.69% 0% 789 0.0022 45.01 2.89 0% 0 0% 0 0% 0 0% 0%
20230724 2.86 2.88 2.85 2.86 -1.04% 0% 0% 1649 0.0047 81.67 2.86 0% 0 0% 0 0% 0 0% 0%
20230721 2.88 2.91 2.86 2.89 0.35% 0.35% 0% 1680 0.0048 61.63 2.88 0% 0 0% 0 0% 0 0% 0%
20230720 2.94 2.94 2.87 2.88 -1.37% -0.69% 0% 2160 0.0062 47.87 2.9 0% 0 0% 0 0% 0 0% 0%
20230719 2.93 2.94 2.91 2.92 -0.34% 0% 0% 893 0.0026 19.65 2.92 0% 0 0% 0 0% 0 0% 0%
20230718 2.9 2.95 2.9 2.93 0% 0.34% 0% 1097 0.0032 21.89 2.92 0% 0 0% 0 0% 0 0% 0%
20230717 2.91 2.98 2.91 2.93 0% -0.68% 0% 1329 0.0039 23.64 2.95 0% 0 0% 0 0% 0 0% 0%
20230714 2.95 2.95 2.92 2.93 -1.01% 0% 0% 3583 0.0104 59.2 2.93 0% 0 0% 0 0% 0 0% 0%
20230713 2.93 2.98 2.93 2.96 0.34% 0.34% 0% 917 0.0027 13.52 2.95 0% 0 0% 0 0% 0 0% 0%
20230712 2.93 2.95 2.93 2.95 0% 0.34% 0% 1228 0.0036 1.83 2.94 0% 0 0% 0 0% 0 0% 0%
20230711 3 3 2.93 2.95 -1.67% -0.34% 0% 3725 0.011 42.69 2.96 0% 0 0% 0 0% 0 0% 0%
20230710 3.01 3.06 2.97 3 -2.28% 0% 0% 8250 0.0247 12.86 3 0% 0 0% 0 0% 0 0% 0%
20230707 2.97 3.16 2.97 3.07 3.37% -0.65% 0% 17881 0.0552 30.66 3.09 0% 0 0% 0 0% 0 0% 0%
20230706 2.96 3 2.93 2.97 -0.67% 0.68% 0% 3001 0.0088 47.82 2.95 0% 0 0% 0 0% 0 0% 0%
20230705 3 3.06 2.99 2.99 -1.32% -0.66% 0% 5031 0.0151 9.04 3.01 0% 0 0% 0 0% 0 0% 0%
20230704 2.94 3.03 2.9 3.03 3.06% 1.34% 0% 7278 0.0217 124.96 2.99 0% 0 0% 0 0% 0 0% 0%
20230703 2.95 3.01 2.88 2.94 -1.34% 0.68% 0% 4933 0.0144 93.14 2.92 0% 0 0% 0 0% 0 0% 0%
20230630 3.05 3.15 2.9 2.98 -1% 0.34% 0% 11477 0.034 232.13 2.97 0% 0 0% 0 0% 0 0% 0%
20230629 2.82 3.09 2.82 3.01 6.36% 0.33% 0% 19364 0.058 501.15 3 0% 0 0% 0 0% 0 0% 0%
20230628 2.86 2.86 2.75 2.83 0% 1.07% 0% 1633 0.0045 76.74 2.8 0% 0 0% 0 0% 0 0% 0%
20230627 2.79 2.83 2.79 2.83 1.43% 0.35% 0% 1253 0.0035 59.51 2.82 0% 0 0% 0 0% 0 0% 0%
20230626 2.78 2.83 2.76 2.79 -0.36% 0% 0% 3125 0.0087 153.76 2.79 0% 0 0% 0 0% 0 0% 0%
20230621 2.78 2.82 2.75 2.8 0.72% 0.36% 0% 1782 0.0049 89.93 2.79 0% 0 0% 0 0% 0 0% 0%
20230620 2.85 2.85 2.76 2.78 -1.77% -0.36% 0% 3955 0.011 199.95 2.79 0% 0 0% 0 0% 0 0% 0%
20230619 2.84 2.86 2.81 2.83 -1.39% 0% 0% 1242 0.0035 64.7 2.83 0% 0 0% 0 0% 0 0% 0%
20230616 2.83 2.88 2.83 2.87 0.35% 0.7% 0% 915 0.0026 49.6 2.85 0% 0 0% 0 0% 0 0% 0%
20230615 2.91 2.91 2.83 2.86 -0.35% 0.35% 0% 1955 0.0055 97.37 2.85 0% 0 0% 0 0% 0 0% 0%
20230614 2.86 2.87 2.83 2.87 1.06% 0.7% 0% 1280 0.0036 65.53 2.85 0% 0 0% 0 0% 0 0% 0%
20230613 2.84 2.85 2.81 2.84 0.35% 0.35% 0% 1046 0.0029 52.57 2.83 0% 0 0% 0 0% 0 0% 0%
20230612 2.85 2.85 2.81 2.83 -1.05% 0% 0% 1789 0.005 89.36 2.83 0% 0 0% 0 0% 0 0% 0%
20230609 2.9 2.9 2.83 2.86 0% 0% 0% 719 0.002 35.95 2.86 0% 0 0% 0 0% 0 0% 0%
20230608 2.85 2.89 2.82 2.86 -1.38% 0% 0% 2506 0.0071 120.58 2.86 0% 0 0% 0 0% 0 0% 0%
20230607 2.88 2.92 2.88 2.9 -0.34% 0.35% 0% 1740 0.005 87.46 2.89 0% 0 0% 0 0% 0 0% 0%
20230606 2.94 2.95 2.9 2.91 -1.36% -0.34% 0% 3243 0.0094 165.77 2.92 0% 0 0% 0 0% 0 0% 0%
20230605 2.97 2.97 2.92 2.95 0% 0.34% 0% 483 0.0014 25.52 2.94 0% 0 0% 0 0% 0 0% 0%
20230602 2.97 2.97 2.94 2.95 -0.67% 0% 0% 1987 0.0058 97.4 2.95 0% 0 0% 0 0% 0 0% 0%
20230601 2.97 2.97 2.94 2.97 -0.34% 0.34% 0% 1096 0.0032 1.49 2.96 0% 0 0% 0 0% 0 0% 0%
20230531 2.98 2.98 2.95 2.98 0.34% 0.68% 0% 682 0.002 0.97 2.96 0% 0 0% 0 0% 0 0% 0%
20230530 2.98 2.98 2.95 2.97 -0.34% 0.34% 0% 1079 0.0031 44.59 2.96 0% 0 0% 0 0% 0 0% 0%
20230529 2.96 3 2.95 2.98 0% 0.34% 0% 1396 0.0041 57.5 2.97 0% 0 0% 0 0% 0 0% 0%
20230526 2.96 3 2.95 2.98 0% 0% 0% 1446 0.0043 59.77 2.98 0% 0 0% 0 0% 0 0% 0%
20230525 2.97 3 2.97 2.98 0% 0.34% 0% 1393 0.0041 56.76 2.97 0% 0 0% 0 0% 0 0% 0%
20230524 3.03 3.03 2.97 2.98 -1.65% -0.33% 0% 1126 0.0033 41.48 2.99 0% 0 0% 0 0% 0 0% 0%
20230523 3.02 3.04 3 3.03 0.33% 0.33% 0% 2116 0.0063 66.56 3.02 0% 0 0% 0 0% 0 0% 0%
20230522 3.03 3.04 2.96 3.02 -1.31% 1% 0% 2129 0.0063 59.39 2.99 0% 0 0% 0 0% 0 0% 0%
20230519 3.07 3.12 3.03 3.06 0% -0.33% 0% 2503 0.0076 71.02 3.07 0% 0 0% 0 0% 0 0% 0%
20230518 3 3.07 3 3.06 1.66% 0.66% 0% 3637 0.011 94.64 3.04 0% 0 0% 0 0% 0 0% 0%
20230517 2.99 3.01 2.97 3.01 1.01% 0.67% 0% 1947 0.0058 51.79 2.99 0% 0 0% 0 0% 0 0% 0%
20230516 3 3 2.96 2.98 -0.67% 0.34% 0% 1470 0.0043 35.84 2.97 0% 0 0% 0 0% 0 0% 0%
20230515 3.01 3.01 2.96 3 -0.33% 0.67% 0% 1458 0.0043 33.16 2.98 0% 0 0% 0 0% 0 0% 0%
20230510 3.01 3.02 2.98 3 -0.99% 0.33% 0% 1624 0.0048 5.33 2.99 0% 0 0% 0 0% 0 0% 0%
20230509 3.13 3.17 3.02 3.03 -2.26% -0.66% 0% 3353 0.0102 73.05 3.05 0% 0 0% 0 0% 0 0% 0%
20230508 3 3.12 2.98 3.1 3.68% 1.31% 0% 5316 0.0162 121.98 3.06 0% 0 0% 0 0% 0 0% 0%
20230505 2.92 3.04 2.92 2.99 0.34% 0.34% 0% 4971 0.0148 128.96 2.98 0% 0 0% 0 0% 0 0% 0%
20230504 2.98 3 2.94 2.98 -0.33% 0.68% 0% 2132 0.0063 61.91 2.96 0% 0 0% 0 0% 0 0% 0%
20230428 2.94 3.03 2.88 2.99 -0.66% 1.36% 0% 5275 0.0155 156.44 2.95 0% 0 0% 0 0% 0 0% 0%
20230427 3.04 3.04 2.97 3.01 -0.99% 0.67% 0% 1677 0.005 57.84 2.99 0% 0 0% 0 0% 0 0% 0%
20230426 3.03 3.05 2.97 3.04 0% 1.67% 0% 4105 0.0122 139.45 2.99 0% 0 0% 0 0% 0 0% 0%
20230425 3.05 3.12 2.99 3.04 -0.65% -0.33% 0% 4742 0.0144 134.98 3.05 0% 0 0% 0 0% 0 0% 0%
20230424 3.07 3.1 3.01 3.06 -0.97% 0.66% 0% 2823 0.0085 88.46 3.04 0% 0 0% 0 0% 0 0% 0%
20230421 3.19 3.19 3.03 3.09 -1.9% -0.64% 0% 3617 0.0112 115.44 3.11 0% 0 0% 0 0% 0 0% 0%
20230420 3.18 3.18 3.12 3.15 -1.25% 0.32% 0% 1748 0.0054 59.06 3.14 0% 0 0% 0 0% 0 0% 0%
20230419 3.2 3.2 3.18 3.19 0.31% 0% 0% 615 0.0019 19.1 3.19 0% 0 0% 0 0% 0 0% 0%
20230418 3.2 3.21 3.18 3.18 0% -0.31% 0% 2016 0.0064 59.94 3.19 0% 0 0% 0 0% 0 0% 0%
20230417 3.17 3.19 3.16 3.18 0% 0% 0% 1451 0.0046 42.8 3.18 0% 0 0% 0 0% 0 0% 0%
20230414 3.2 3.2 3.17 3.18 0.63% 0% 0% 1083 0.0034 31.21 3.18 0% 0 0% 0 0% 0 0% 0%
20230413 3.19 3.2 3.16 3.16 -1.25% -0.63% 0% 2559 0.0081 72.42 3.18 0% 0 0% 0 0% 0 0% 0%
20230412 3.24 3.24 3.16 3.2 -0.93% 0.31% 0% 10331 0.0329 287.72 3.19 0% 0 0% 0 0% 0 0% 0%
20230411 3.25 3.25 3.22 3.23 -0.31% 0% 0% 1372 0.0044 45.05 3.23 0% 0 0% 0 0% 0 0% 0%
20230410 3.24 3.25 3.23 3.24 -0.61% 0% 0% 2598 0.0084 81.72 3.24 0% 0 0% 0 0% 0 0% 0%
20230407 3.26 3.27 3.24 3.26 0.93% 0.31% 0% 1954 0.0063 51.89 3.25 0% 0 0% 0 0% 0 0% 0%
20230406 3.24 3.27 3.22 3.23 -1.22% -0.31% 0% 4006 0.0129 108.04 3.24 0% 0 0% 0 0% 0 0% 0%
20230404 3.26 3.29 3.24 3.27 0% 0.62% 0% 2700 0.0087 74.39 3.25 0% 0 0% 0 0% 0 0% 0%
20230403 3.27 3.3 3.23 3.27 -0.61% 0.62% 0% 2106 0.0068 57.94 3.25 0% 0 0% 0 0% 0 0% 0%
20230331 3.25 3.29 3.25 3.29 0% 0.61% 0% 1848 0.006 49.73 3.27 0% 0 0% 0 0% 0 0% 0%
20230330 3.26 3.29 3.24 3.29 0% 0.92% 0% 1929 0.0062 49.42 3.26 0% 0 0% 0 0% 0 0% 0%
20230329 3.3 3.35 3.26 3.29 0.3% -0.3% 0% 3099 0.0102 72.81 3.3 0% 0 0% 0 0% 0 0% 0%
20230328 3.33 3.37 3.26 3.28 -2.67% -0.61% 0% 4491 0.0148 108.06 3.3 0% 0 0% 0 0% 0 0% 0%
20230327 3.4 3.41 3.33 3.37 -0.88% 0.6% 0% 2418 0.0081 61.32 3.35 0% 0 0% 0 0% 0 0% 0%
20230324 3.3 3.41 3.3 3.4 2.72% 1.19% 0% 7716 0.0259 193.66 3.36 0% 0 0% 0 0% 0 0% 0%
20230323 3.33 3.33 3.29 3.31 -0.3% 0.3% 0% 1089 0.0035 3.53 3.3 0% 0 0% 0 0% 0 0% 0%
20230322 3.3 3.34 3.3 3.32 0.61% 0% 0% 2923 0.0096 73.17 3.32 0% 0 0% 0 0% 0 0% 0%
20230321 3.26 3.3 3.25 3.3 1.23% 0.61% 0% 2545 0.0083 64.6 3.28 0% 0 0% 0 0% 0 0% 0%
20230320 3.27 3.3 3.25 3.26 -0.91% -0.31% 0% 3167 0.0103 72.45 3.27 0% 0 0% 0 0% 0 0% 0%
20230317 3.25 3.3 3.25 3.29 0.92% 0.61% 0% 3325 0.0108 74.16 3.27 0% 0 0% 0 0% 0 0% 0%
20230316 3.32 3.32 3.24 3.26 -1.81% 0% 0% 6362 0.0207 140.2 3.26 0% 0 0% 0 0% 0 0% 0%
20230315 3.31 3.34 3.29 3.32 0.3% 0.61% 0% 2127 0.007 50.73 3.3 0% 0 0% 0 0% 0 0% 0%
20230314 3.31 3.34 3.29 3.31 -0.3% 0% 0% 3162 0.0104 68 3.31 0% 0 0% 0 0% 0 0% 0%
20230313 3.33 3.33 3.31 3.32 -0.9% 0% 0% 2233 0.0074 40.23 3.32 0% 0 0% 0 0% 0 0% 0%
20230310 3.37 3.39 3.31 3.35 -0.3% -0.3% 0% 5786 0.0194 98.27 3.36 0% 0 0% 0 0% 0 0% 0%
20230309 3.31 3.36 3.31 3.36 0.6% 0.9% 0% 2279 0.0075 39.78 3.33 0% 0 0% 0 0% 0 0% 0%
20230308 3.31 3.35 3.31 3.34 0.3% 0.3% 0% 2428 0.008 41.2 3.33 0% 0 0% 0 0% 0 0% 0%
20230307 3.35 3.38 3.33 3.33 -0.89% -0.6% 0% 6626 0.0221 109.48 3.35 0% 0 0% 0 0% 0 0% 0%
20230306 3.38 3.4 3.35 3.36 -0.88% 0% 0% 3970 0.0133 65.54 3.36 0% 0 0% 0 0% 0 0% 0%
20230303 3.43 3.43 3.38 3.39 -0.59% -0.29% 0% 3290 0.0111 45.51 3.4 0% 0 0% 0 0% 0 0% 0%
20230302 3.4 3.42 3.39 3.41 0.29% 0.29% 0% 3152 0.0107 41.45 3.4 0% 0 0% 0 0% 0 0% 0%
20230301 3.39 3.41 3.36 3.4 0.29% 0.59% 0% 6011 0.0203 70.33 3.38 0% 0 0% 0 0% 0 0% 0%
20230228 3.45 3.45 3.35 3.39 -1.45% 0% 0% 11968 0.0405 138.34 3.39 0% 0 0% 0 0% 0 0% 0%
20230227 3.39 3.46 3.39 3.44 0.88% 0.29% 0% 6835 0.0234 77.65 3.43 0% 0 0% 0 0% 0 0% 0%
20230224 3.44 3.44 3.4 3.41 -0.58% 0% 0% 3331 0.0113 30.35 3.41 0% 0 0% 0 0% 0 0% 0%
20230223 3.4 3.45 3.4 3.43 0.29% 0% 0% 3338 0.0114 29.49 3.43 0% 0 0% 0 0% 0 0% 0%
20230222 3.42 3.44 3.41 3.42 -0.29% 0% 0% 4264 0.0146 36.64 3.42 0% 0 0% 0 0% 0 0% 0%
20230221 3.43 3.46 3.41 3.43 -0.58% 0% 0% 6166 0.0211 50.12 3.43 0% 0 0% 0 0% 0 0% 0%
20230220 3.47 3.47 3.4 3.45 -0.58% 0.88% 0% 14805 0.0506 118.34 3.42 0% 0 0% 0 0% 0 0% 0%
20230217 3.47 3.51 3.45 3.47 -1.42% -0.29% 0% 6171 0.0214 47.5 3.48 0% 0 0% 0 0% 0 0% 0%
20230216 3.53 3.59 3.44 3.52 -1.12% -0.28% 0% 10352 0.0365 70.69 3.53 0% 0 0% 0 0% 0 0% 0%
20230215 3.55 3.63 3.53 3.56 -0.84% -0.28% 0% 5723 0.0204 30.4 3.57 0% 0 0% 0 0% 0 0% 0%
20230214 3.52 3.63 3.52 3.59 0.56% 0.84% 0% 12102 0.043 42.06 3.56 0% 0 0% 0 0% 0 0% 0%
20230213 3.48 3.72 3.48 3.57 3.48% -1.11% 0% 23626 0.0852 74.08 3.61 0% 0 0% 0 0% 0 0% 0%
20230210 3.44 3.47 3.43 3.45 0.58% 0% 0% 4031 0.0139 11.8 3.45 0% 0 0% 0 0% 0 0% 0%
20230209 3.41 3.44 3.4 3.43 0.59% 0.29% 0% 5061 0.0173 16.04 3.42 0% 0 0% 0 0% 0 0% 0%
20230208 3.45 3.49 3.4 3.41 -2.01% -0.87% 0% 8388 0.0288 26.64 3.44 0% 0 0% 0 0% 0 0% 0%
20230207 3.46 3.5 3.46 3.48 0.58% 0% 0% 5790 0.0201 18.97 3.48 0% 0 0% 0 0% 0 0% 0%
20230206 3.55 3.55 3.46 3.46 -3.89% -0.57% 0% 17064 0.0594 56.26 3.48 0% 0 0% 0 0% 0 0% 0%
20230203 3.6 3.66 3.54 3.6 -1.1% 0.56% 0% 18792 0.0672 67.13 3.58 0% 0 0% 0 0% 0 0% 0%
20230202 3.73 3.73 3.5 3.64 -2.67% 1.39% 0% 44048 0.1582 170.76 3.59 0% 0 0% 0 0% 0 0% 0%
20230201 3.58 4.1 3.55 3.74 5.35% -2.35% 0% 82045 0.314 413.41 3.83 0% 0 0% 0 0% 0 0% 0%
20230131 3.32 3.6 3.32 3.55 7.25% 0.85% 0% 35038 0.1234 312.02 3.52 0% 0 0% 0 0% 0 0% 0%
20230130 3.3 3.33 3.3 3.31 0.91% -0.3% 0% 7302 0.0242 97.34 3.32 0% 0 0% 0 0% 0 0% 0%
20230120 3.24 3.29 3.22 3.28 1.86% 0.61% 0% 6611 0.0215 162.29 3.26 0% 0 0% 0 0% 0 0% 0%
20230119 3.21 3.24 3.21 3.22 0% 0% 0% 5171 0.0166 20.7 3.22 0% 0 0% 0 0% 0 0% 0%
20230118 3.2 3.22 3.2 3.22 0.63% 0.31% 0% 1621 0.0052 39.55 3.21 0% 0 0% 0 0% 0 0% 0%
20230117 3.21 3.22 3.19 3.2 -0.93% 0% 0% 3876 0.0124 85.28 3.2 0% 0 0% 0 0% 0 0% 0%
20230116 3.19 3.23 3.19 3.23 0.62% 0.62% 0% 2459 0.0078 52.02 3.21 0% 0 0% 0 0% 0 0% 0%
20230113 3.19 3.21 3.18 3.21 0.31% 0.31% 0% 2140 0.0068 44.67 3.2 0% 0 0% 0 0% 0 0% 0%
20230112 3.2 3.21 3.18 3.2 0.31% 0.31% 0% 2683 0.0085 49.16 3.19 0% 0 0% 0 0% 0 0% 0%
20230111 3.2 3.21 3.18 3.19 0.31% 0% 0% 4774 0.0152 84.44 3.19 0% 0 0% 0 0% 0 0% 0%
20230110 3.2 3.24 3.18 3.18 -1.55% -0.62% 0% 4191 0.0134 78.74 3.2 0% 0 0% 0 0% 0 0% 0%
20230109 3.22 3.24 3.2 3.23 0.31% 0.31% 0% 4834 0.0155 94.34 3.22 0% 0 0% 0 0% 0 0% 0%
20230106 3.22 3.24 3.22 3.22 0.63% -0.31% 0% 5030 0.0162 100.01 3.23 0% 0 0% 0 0% 0 0% 0%
20230105 3.24 3.24 3.2 3.2 -0.93% -0.93% 0% 6662 0.0215 125.49 3.23 0% 0 0% 0 0% 0 0% 0%
20230104 3.22 3.24 3.2 3.23 0.31% 0.31% 0% 6204 0.0199 123.75 3.22 0% 0 0% 0 0% 0 0% 0%
20230103 3.2 3.22 3.2 3.22 0.31% 0.31% 0% 4934 0.0158 101.1 3.21 0% 0 0% 0 0% 0 0% 0%
20221230 3.19 3.23 3.18 3.21 0.63% 0.31% 0% 3326 0.0106 15.34 3.2 0% 0 0% 0 0% 0 0% 0%
20221229 3.27 3.27 3.19 3.19 -2.45% -0.93% 0% 8433 0.0271 147.21 3.22 0% 0 0% 0 0% 0 0% 0%
20221228 3.33 3.36 3.26 3.27 -2.39% -0.91% 0% 4522 0.0149 90.85 3.3 0% 0 0% 0 0% 0 0% 0%
20221227 3.36 3.36 3.31 3.35 0.6% 0.6% 0% 1536 0.0051 29.65 3.33 0% 0 0% 0 0% 0 0% 0%
20221226 3.29 3.35 3.29 3.33 0% 0% 0% 2176 0.0072 37.67 3.33 0% 0 0% 0 0% 0 0% 0%
20221223 3.34 3.37 3.3 3.33 -0.3% 0% 0% 3919 0.013 63.91 3.33 0% 0 0% 0 0% 0 0% 0%
20221222 3.4 3.43 3.33 3.34 -1.76% -0.89% 0% 7326 0.0247 119.8 3.37 0% 0 0% 0 0% 0 0% 0%
20221221 3.44 3.47 3.4 3.4 -1.73% -0.87% 0% 3208 0.011 54.9 3.43 0% 0 0% 0 0% 0 0% 0%
20221220 3.5 3.51 3.43 3.46 -1.14% 0% 0% 4210 0.0145 67.09 3.46 0% 0 0% 0 0% 0 0% 0%
20221219 3.57 3.58 3.49 3.5 -3.05% -0.85% 0% 7331 0.0258 116.3 3.53 0% 0 0% 0 0% 0 0% 0%
20221216 3.69 3.69 3.56 3.61 -2.17% -0.28% 0% 7306 0.0264 118.26 3.62 0% 0 0% 0 0% 0 0% 0%
20221215 3.66 3.69 3.66 3.69 0.54% 0.54% 0% 1515 0.0055 25.52 3.67 0% 0 0% 0 0% 0 0% 0%
20221214 3.7 3.72 3.66 3.67 -0.81% -0.27% 0% 6042 0.0222 29.56 3.68 0% 0 0% 0 0% 0 0% 0%
20221213 3.72 3.74 3.7 3.7 -0.54% -0.27% 0% 6044 0.0223 95.06 3.71 0% 0 0% 0 0% 0 0% 0%
20221212 3.72 3.75 3.71 3.72 -0.8% 0% 0% 4702 0.0175 73.01 3.72 0% 0 0% 0 0% 0 0% 0%
20221209 3.75 3.75 3.73 3.75 0% 0.54% 0% 3719 0.0138 57.83 3.73 0% 0 0% 0 0% 0 0% 0%
20221208 3.73 3.76 3.73 3.75 0.27% 0.27% 0% 4505 0.0168 66.77 3.74 0% 0 0% 0 0% 0 0% 0%
20221207 3.75 3.76 3.73 3.74 -0.53% 0% 0% 6625 0.0247 96.09 3.74 0% 0 0% 0 0% 0 0% 0%
20221206 3.78 3.78 3.74 3.76 -0.27% 0.27% 0% 4999 0.0187 67.98 3.75 0% 0 0% 0 0% 0 0% 0%
20221205 3.76 3.77 3.75 3.77 0% 0.27% 0% 6212 0.0233 70.5 3.76 0% 0 0% 0 0% 0 0% 0%
20221202 3.75 3.79 3.75 3.77 0.27% 0% 0% 4732 0.0178 43.4 3.77 0% 0 0% 0 0% 0 0% 0%
20221201 3.79 3.82 3.76 3.76 -0.27% -0.53% 0% 6236 0.0235 56.34 3.78 0% 0 0% 0 0% 0 0% 0%
20221130 3.75 3.77 3.74 3.77 0% 0.27% 0% 5395 0.0202 46.76 3.76 0% 0 0% 0 0% 0 0% 0%
20221129 3.76 3.79 3.73 3.77 0.53% 0% 0% 6994 0.0263 61.65 3.77 0% 0 0% 0 0% 0 0% 0%
20221128 3.76 3.77 3.73 3.75 -0.27% 0% 0% 3558 0.0133 30.25 3.75 0% 0 0% 0 0% 0 0% 0%
20221125 3.77 3.78 3.74 3.76 -0.27% 0% 0% 6499 0.0244 52.69 3.76 0% 0 0% 0 0% 0 0% 0%
20221124 3.79 3.8 3.77 3.77 -0.26% -0.26% 0% 5444 0.0205 39.29 3.78 0% 0 0% 0 0% 0 0% 0%
20221123 3.8 3.82 3.75 3.78 -0.53% 0.27% 0% 10225 0.0385 73.33 3.77 0% 0 0% 0 0% 0 0% 0%
20221122 3.86 3.88 3.8 3.8 -2.06% -1.04% 0% 19079 0.0732 141.53 3.84 0% 0 0% 0 0% 0 0% 0%
20221121 3.86 3.9 3.84 3.88 2.37% 0.26% 0% 25595 0.0991 207 3.87 0% 0 0% 0 0% 0 0% 0%
20221118 3.83 3.83 3.77 3.79 -0.26% 0% 0% 6246 0.0236 53.03 3.79 0% 0 0% 0 0% 0 0% 0%
20221117 3.85 3.85 3.78 3.8 -1.04% 0% 0% 10381 0.0394 85.06 3.8 0% 0 0% 0 0% 0 0% 0%
20221116 3.87 3.87 3.82 3.84 -0.26% 0.26% 0% 4076 0.0156 33.43 3.83 0% 0 0% 0 0% 0 0% 0%
20221115 3.85 3.85 3.83 3.85 0.26% 0.26% 0% 10256 0.0393 78.47 3.84 0% 0 0% 0 0% 0 0% 0%
20221114 3.88 3.91 3.72 3.84 -0.52% 0.26% 0% 10050 0.0385 77.23 3.83 0% 0 0% 0 0% 0 0% 0%
20221111 3.84 3.95 3.82 3.86 1.31% -0.26% 0% 21598 0.0835 168.78 3.87 0% 0 0% 0 0% 0 0% 0%
20221110 3.8 3.83 3.8 3.81 -0.26% 0% 0% 6305 0.024 49.8 3.81 0% 0 0% 0 0% 0 0% 0%
20221109 3.84 3.84 3.8 3.82 -0.26% 0.26% 0% 8868 0.0338 64.68 3.81 0% 0 0% 0 0% 0 0% 0%
20221108 3.87 3.87 3.81 3.83 -0.78% 0% 0% 8490 0.0325 60.12 3.83 0% 0 0% 0 0% 0 0% 0%
20221107 3.83 3.9 3.79 3.86 1.05% 0.26% 0% 17336 0.0667 116.97 3.85 0% 0 0% 0 0% 0 0% 0%
20221104 3.79 3.83 3.77 3.82 0.79% 0.26% 0% 10879 0.0414 72.98 3.81 0% 0 0% 0 0% 0 0% 0%
20221103 3.83 3.84 3.78 3.79 -0.79% -0.26% 0% 11106 0.0421 71.88 3.8 0% 0 0% 0 0% 0 0% 0%
20221102 3.82 3.83 3.76 3.82 0.79% 0.26% 0% 12304 0.0468 72.37 3.81 0% 0 0% 0 0% 0 0% 0%
20221101 3.76 3.8 3.71 3.79 1.34% 1.07% 0% 9613 0.036 51.59 3.75 0% 0 0% 0 0% 0 0% 0%
20221031 3.76 3.77 3.7 3.74 0% 0.27% 0% 8985 0.0335 41.34 3.73 0% 0 0% 0 0% 0 0% 0%
20221028 3.78 3.78 3.72 3.74 -1.06% -0.27% 0% 18721 0.0701 79.71 3.75 0% 0 0% 0 0% 0 0% 0%
20221027 3.77 3.82 3.76 3.78 -1.31% -0.26% 0% 17012 0.0645 70.94 3.79 0% 0 0% 0 0% 0 0% 0%
20221026 3.81 3.85 3.8 3.83 0.52% 0% 0% 13179 0.0504 54.8 3.83 0% 0 0% 0 0% 0 0% 0%
20221025 3.82 3.83 3.75 3.81 0% 0.79% 0% 16643 0.0629 66.75 3.78 0% 0 0% 0 0% 0 0% 0%
20221024 3.86 3.88 3.78 3.81 -1.3% -0.52% 0% 16091 0.0616 60.47 3.83 0% 0 0% 0 0% 0 0% 0%
20221021 3.88 3.9 3.81 3.86 0.26% 0% 0% 14782 0.057 54.23 3.86 0% 0 0% 0 0% 0 0% 0%
20221020 3.91 3.93 3.85 3.85 -2.28% -1.03% 0% 24547 0.0954 82.23 3.89 0% 0 0% 0 0% 0 0% 0%
20221019 4.01 4.02 3.91 3.94 -2.23% -0.51% 0% 24547 0.0971 73.1 3.96 0% 0 0% 0 0% 0 0% 0%
20221018 3.93 4.04 3.89 4.03 2.81% 2.03% 0% 36158 0.1428 98.9 3.95 0% 0 0% 0 0% 0 0% 0%
20221017 3.95 3.95 3.87 3.92 -1.26% 0.26% 0% 25238 0.0985 60.36 3.91 0% 0 0% 0 0% 0 0% 0%
20220720 3.78 3.98 3.78 3.89 2.91% -0.26% 0% 22217 0.0866 138.37 3.9 0% 0 0% 0 0% 0 0% 0%
20220719 3.74 3.81 3.74 3.78 0.27% -0.26% 0% 6852 0.0259 44.3 3.79 0% 0 0% 0 0% 0 0% 0%
20220718 3.75 3.79 3.73 3.77 0.8% 0.27% 0% 7166 0.0269 39.93 3.76 0% 0 0% 0 0% 0 0% 0%
20220715 3.82 3.82 3.7 3.74 -1.58% -0.53% 0% 13906 0.0522 67.73 3.76 0% 0 0% 0 0% 0 0% 0%
20220714 3.86 3.92 3.77 3.8 -1.3% -0.52% 0% 28249 0.108 115.52 3.82 0% 0 0% 0 0% 0 0% 0%
20220713 3.87 3.89 3.8 3.85 -1.28% 0.26% 0% 17369 0.0666 70.07 3.84 0% 0 0% 0 0% 0 0% 0%
20220712 3.92 3.94 3.86 3.9 -0.51% 0.26% 0% 8720 0.0339 28.12 3.89 0% 0 0% 0 0% 0 0% 0%
20220711 3.95 3.96 3.85 3.92 -1.01% 0.51% 0% 18300 0.0713 40.42 3.9 0% 0 0% 0 0% 0 0% 0%
20220708 4.09 4.09 3.95 3.96 -1.25% -0.25% 0% 17455 0.0693 39.3 3.97 0% 0 0% 0 0% 0 0% 0%
20220707 3.94 4.12 3.92 4.01 1.78% 0% 0% 15154 0.0607 34.76 4.01 0% 0 0% 0 0% 0 0% 0%
20220706 4 4 3.9 3.94 -1.25% 0.25% 0% 11928 0.0468 26.94 3.93 0% 0 0% 0 0% 0 0% 0%
20220705 4.01 4.03 3.94 3.99 -1.48% 0.25% 0% 28289 0.1125 64.51 3.98 0% 0 0% 0 0% 0 0% 0%
20220704 4.16 4.18 3.99 4.05 -2.17% 0.5% 0% 30787 0.1241 73.42 4.03 0% 0 0% 0 0% 0 0% 0%
20220701 4.05 4.25 4.02 4.14 4.02% -0.48% 0% 51655 0.215 127.83 4.16 0% 0 0% 0 0% 0 0% 0%
20220630 4.02 4.07 3.95 3.98 -1% 0% 0% 30111 0.1198 73.78 3.98 0% 0 0% 0 0% 0 0% 0%
20220629 4.2 4.28 3.94 4.02 -6.94% -1.71% 0% 77035 0.3149 192.04 4.09 0% 0 0% 0 0% 0 0% 0%
20220628 3.74 4.48 3.72 4.32 15.82% 5.11% 0% 141430 0.5816 379.23 4.11 0% 0 0% 0 0% 0 0% 0%
20220627 3.71 3.74 3.68 3.73 0.54% 0.54% 0% 18113 0.0671 58.69 3.71 0% 0 0% 0 0% 0 0% 0%
20220624 3.72 3.75 3.68 3.71 -0.27% 0% 0% 14066 0.0521 39.1 3.71 0% 0 0% 0 0% 0 0% 0%
20220623 3.66 3.74 3.66 3.72 0% 0.54% 0% 13560 0.0501 25.56 3.7 0% 0 0% 0 0% 0 0% 0%
20220622 3.77 3.78 3.7 3.72 -1.59% -0.53% 0% 14339 0.0535 14.95 3.74 0% 0 0% 0 0% 0 0% 0%
20220621 3.83 3.83 3.75 3.78 -0.79% 0% 0% 16157 0.0611 15.59 3.78 0% 0 0% 0 0% 0 0% 0%
20220620 3.8 3.84 3.76 3.81 0.26% 0.26% 0% 30338 0.1151 26.55 3.8 0% 0 0% 0 0% 0 0% 0%
20220617 3.7 3.86 3.68 3.8 1.88% 0.53% 0% 41821 0.1578 32.91 3.78 0% 0 0% 0 0% 0 0% 0%
20220616 3.73 3.77 3.68 3.73 -0.53% 0.27% 0% 37790 0.1404 26.33 3.72 0% 0 0% 0 0% 0 0% 0%
20220615 3.67 3.83 3.62 3.75 2.74% 0.27% 0% 57540 0.2149 35.09 3.74 0% 0 0% 0 0% 0 0% 0%
20220614 3.71 3.71 3.57 3.65 -1.88% 0.55% 0% 55258 0.2003 28.14 3.63 0% 0 0% 0 0% 0 0% 0%
20220613 3.75 3.87 3.7 3.72 -2.62% -1.06% 0% 68777 0.2585 29.32 3.76 0% 0 0% 0 0% 0 0% 0%
20220610 3.97 4.06 3.72 3.82 -15.11% -1.29% 0% 175190 0.6779 56.84 3.87 0% 0 0% 0 0% 0 0% 0%
20220609 4.6 5.3 4.42 4.5 40.19% -5.66% 0% 350068 1.6698 97.85 4.77 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