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. 建筑材料板块
  3. 873305
    4. 返回上一页 刷新
股票代码（例：bj873305）       188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 10.51 10.55 10.37 10.51 0% 0.67% 0% 538 0.0056 91.07 10.44 0% 0 0% 0 0% 0 0% 0%
20230927 10.48 10.58 10.44 10.51 0% 0.1% 0% 447 0.0046 68.06 10.5 0% 0 0% 0 0% 0 0% 0%
20230926 10.58 10.6 10.5 10.51 -0.66% -0.38% 0% 423 0.0044 59.02 10.55 0% 0 0% 0 0% 0 0% 0%
20230925 10.67 10.67 10.5 10.58 -0.28% -0.19% 0% 167 0.0017 17.22 10.6 0% 0 0% 0 0% 0 0% 0%
20230922 10.56 10.61 10.47 10.61 1.05% 0.38% 0% 694 0.0073 64.98 10.57 0% 0 0% 0 0% 0 0% 0%
20230921 10.58 10.62 10.46 10.5 -1.04% 0.1% 0% 666 0.0069 54.89 10.49 0% 0 0% 0 0% 0 0% 0%
20230920 10.64 10.64 10.56 10.61 0.09% 0.09% 0% 371 0.0039 25.58 10.6 0% 0 0% 0 0% 0 0% 0%
20230919 10.52 10.62 10.51 10.6 0.28% 0.38% 0% 288 0.003 14.96 10.56 0% 0 0% 0 0% 0 0% 0%
20230918 10.47 10.65 10.46 10.57 -0.19% 0% 0% 771 0.0081 30.62 10.57 0% 0 0% 0 0% 0 0% 0%
20230915 10.68 10.7 10.5 10.59 -1.03% 0.09% 0% 1171 0.0123 33.29 10.58 0% 0 0% 0 0% 0 0% 0%
20230914 10.64 10.75 10.6 10.7 -0.93% 0.38% 0% 1103 0.0117 27.47 10.66 0% 0 0% 0 0% 0 0% 0%
20230913 10.8 10.83 10.66 10.8 -0.92% 0.47% 0% 1077 0.0115 26.8 10.75 0% 0 0% 0 0% 0 0% 0%
20230912 10.84 10.92 10.7 10.9 0.55% 0.55% 0% 2610 0.0282 64.68 10.84 0% 0 0% 0 0% 0 0% 0%
20230911 10.76 10.88 10.7 10.84 -0.09% 0.65% 0% 1371 0.0147 34.12 10.77 0% 0 0% 0 0% 0 0% 0%
20230908 10.69 10.89 10.69 10.85 0.46% 0.37% 0% 1937 0.0209 47.49 10.81 0% 0 0% 0 0% 0 0% 0%
20230907 10.93 10.93 10.7 10.8 -1.19% 0.37% 0% 3106 0.0334 76.86 10.76 0% 0 0% 0 0% 0 0% 0%
20230906 10.83 11.08 10.74 10.93 -0.36% -0.27% 0% 4676 0.0512 123.74 10.96 0% 0 0% 0 0% 0 0% 0%
20230905 11.28 11.28 10.68 10.97 -1.61% -0.09% 0% 6004 0.0659 175.25 10.98 0% 0 0% 0 0% 0 0% 0%
20230904 11 11.65 11 11.15 4.21% -1.24% 0% 9817 0.1108 321.98 11.29 0% 0 0% 0 0% 0 0% 0%
20230901 10.28 10.77 10.25 10.7 3.78% 0.75% 0% 6420 0.0682 238.23 10.62 0% 0 0% 0 0% 0 0% 0%
20230831 10.2 10.38 10.2 10.31 0.1% 0.29% 0% 1393 0.0143 62.09 10.28 0% 0 0% 0 0% 0 0% 0%
20230830 10.4 10.4 10.16 10.3 0.1% 0.1% 0% 1780 0.0183 80.76 10.29 0% 0 0% 0 0% 0 0% 0%
20230829 10.05 10.35 10.03 10.29 1.88% 0.29% 0% 2256 0.0231 24.32 10.26 0% 0 0% 0 0% 0 0% 0%
20230828 10.8 10.8 10 10.1 0.8% -1.75% 0% 2323 0.0238 26.56 10.28 0% 0 0% 0 0% 0 0% 0%
20230825 10.25 10.3 9.97 10.02 -1.47% -0.79% 0% 1467 0.0148 69.04 10.1 0% 0 0% 0 0% 0 0% 0%
20230824 10.08 10.32 10.05 10.17 0.39% -0.1% 0% 1226 0.0124 57.39 10.18 0% 0 0% 0 0% 0 0% 0%
20230823 10.29 10.29 10.09 10.13 -1.55% -0.1% 0% 1449 0.0146 68.11 10.14 0% 0 0% 0 0% 0 0% 0%
20230822 10.43 10.49 10.15 10.29 -2% 0.29% 0% 3416 0.035 158.32 10.26 0% 0 0% 0 0% 0 0% 0%
20230821 10.82 10.83 10.4 10.5 1.55% -1.87% 0% 5193 0.0555 248.12 10.7 0% 0 0% 0 0% 0 0% 0%
20230818 10.31 10.34 10.13 10.34 0.68% 1.08% 0% 1234 0.0126 61.6 10.23 0% 0 0% 0 0% 0 0% 0%
20230817 10.19 10.31 10.15 10.27 0.39% 0.29% 0% 1080 0.011 47.02 10.24 0% 0 0% 0 0% 0 0% 0%
20230816 10.36 10.39 10.19 10.23 -1.45% -0.1% 0% 2110 0.0215 79.6 10.24 0% 0 0% 0 0% 0 0% 0%
20230815 10.44 10.44 10.28 10.38 -0.19% 0.19% 0% 1697 0.0175 50.3 10.36 0% 0 0% 0 0% 0 0% 0%
20230814 10.53 10.53 10.37 10.4 -0.86% -0.1% 0% 1512 0.0157 35.93 10.41 0% 0 0% 0 0% 0 0% 0%
20230811 10.51 10.63 10.4 10.49 0% 0.1% 0% 1629 0.017 35.56 10.48 0% 0 0% 0 0% 0 0% 0%
20230810 10.46 10.58 10.46 10.49 0.29% -0.29% 0% 1028 0.0108 6.58 10.52 0% 0 0% 0 0% 0 0% 0%
20230809 10.65 10.65 10.42 10.46 -1.97% -0.29% 0% 2043 0.0214 12.23 10.49 0% 0 0% 0 0% 0 0% 0%
20230808 10.97 10.97 10.5 10.67 -2.65% 0% 0% 3540 0.0377 62.47 10.67 0% 0 0% 0 0% 0 0% 0%
20230807 10.74 11.11 10.72 10.96 1.39% 0.55% 0% 3323 0.0362 61.52 10.9 0% 0 0% 0 0% 0 0% 0%
20230804 10.87 11.08 10.7 10.81 -0.92% -0.28% 0% 3851 0.0417 72.48 10.84 0% 0 0% 0 0% 0 0% 0%
20230803 10.73 11.09 10.73 10.91 -2.24% 0.37% 0% 4343 0.0471 82.7 10.87 0% 0 0% 0 0% 0 0% 0%
20230802 11.2 11.65 11 11.16 -0.45% -1.41% 0% 8712 0.0985 178.32 11.32 0% 0 0% 0 0% 0 0% 0%
20230801 10.72 11.26 10.68 11.21 3.89% 1.36% 0% 9606 0.1062 209.45 11.06 0% 0 0% 0 0% 0 0% 0%
20230731 10.8 10.98 10.65 10.79 -2% -0.09% 0% 5187 0.0559 125.51 10.8 0% 0 0% 0 0% 0 0% 0%
20230728 10.55 11.32 10.54 11.01 4.66% -0.09% 0% 11559 0.1273 265.57 11.02 0% 0 0% 0 0% 0 0% 0%
20230727 10.37 10.53 10.3 10.52 1.54% 0.77% 0% 2535 0.0264 62.03 10.44 0% 0 0% 0 0% 0 0% 0%
20230726 10.46 10.46 10.28 10.36 -0.19% -0.1% 0% 1936 0.02 39.2 10.37 0% 0 0% 0 0% 0 0% 0%
20230725 10.25 10.4 10.22 10.38 1.27% 0.58% 0% 2180 0.0225 36.16 10.32 0% 0 0% 0 0% 0 0% 0%
20230724 10.2 10.33 10.16 10.25 -0.49% 0.49% 0% 2246 0.0229 29.7 10.2 0% 0 0% 0 0% 0 0% 0%
20230721 10.39 10.39 10.21 10.3 -0.77% 0.29% 0% 3533 0.0362 38.35 10.27 0% 0 0% 0 0% 0 0% 0%
20230720 10.42 10.53 10.31 10.38 -0.67% -0.29% 0% 2861 0.0297 24.73 10.41 0% 0 0% 0 0% 0 0% 0%
20230719 10.66 10.66 10.42 10.45 -2.88% -0.48% 0% 5129 0.0538 32.53 10.5 0% 0 0% 0 0% 0 0% 0%
20230718 10.7 10.78 10.57 10.76 0.47% 0.94% 0% 4194 0.0447 20.61 10.66 0% 0 0% 0 0% 0 0% 0%
20230717 10.86 10.89 10.6 10.71 -2.37% -0.09% 0% 8461 0.0907 42.32 10.72 0% 0 0% 0 0% 0 0% 0%
20230714 10.91 11.03 10.88 10.97 -0.63% 0.18% 0% 6699 0.0733 35.47 10.95 0% 0 0% 0 0% 0 0% 0%
20230713 10.86 11.29 10.86 11.04 -1.43% 0.36% 0% 10137 0.1114 55.54 11 0% 0 0% 0 0% 0 0% 0%
20230712 11.13 11.72 11.13 11.2 -2.95% -1.41% 0% 11649 0.1322 44.25 11.36 0% 0 0% 0 0% 0 0% 0%
20230711 11.19 11.84 10.97 11.54 3.41% 1.94% 0% 15061 0.1705 95.02 11.32 0% 0 0% 0 0% 0 0% 0%
20230710 11.85 11.95 10.88 11.16 -5.58% -1.24% 0% 17144 0.1937 68.86 11.3 0% 0 0% 0 0% 0 0% 0%
20230707 12.8 12.84 11.8 11.82 -10.45% -4.6% 0% 23250 0.2879 107.34 12.39 0% 0 0% 0 0% 0 0% 0%
20230706 12.18 13.55 12.01 13.2 4.93% 3.37% 0% 37772 0.4825 421.51 12.77 0% 0 0% 0 0% 0 0% 0%
20230705 10.11 13.14 10.06 12.58 24.43% 1.62% 0% 45826 0.5674 279.76 12.38 0% 0 0% 0 0% 0 0% 0%
20230704 9.91 10.15 9.91 10.11 1.61% 0.5% 0% 1717 0.0172 167.86 10.06 0% 0 0% 0 0% 0 0% 0%
20230703 9.94 9.98 9.85 9.95 -0.3% 0.51% 0% 1332 0.0131 150.47 9.9 0% 0 0% 0 0% 0 0% 0%
20230630 9.92 10.1 9.86 9.98 -0.3% 0.4% 0% 1011 0.01 130.98 9.94 0% 0 0% 0 0% 0 0% 0%
20230629 9.64 10.3 9.64 10.01 3.41% 0.4% 0% 2518 0.025 380.67 9.97 0% 0 0% 0 0% 0 0% 0%
20230628 9.74 9.74 9.61 9.68 -0.41% 0.1% 0% 132 0.0012 30.64 9.67 0% 0 0% 0 0% 0 0% 0%
20230627 9.73 9.74 9.6 9.72 -0.1% 0.73% 0% 436 0.0042 104.53 9.65 0% 0 0% 0 0% 0 0% 0%
20230626 9.63 9.73 9.63 9.73 0.21% 0.83% 0% 156 0.0015 39.83 9.65 0% 0 0% 0 0% 0 0% 0%
20230621 9.7 9.73 9.68 9.71 0.21% 0% 0% 440 0.0042 111.26 9.71 0% 0 0% 0 0% 0 0% 0%
20230620 10.02 10.1 10.02 10.09 -0.1% 0.4% 0% 570 0.0057 161.01 10.05 0% 0 0% 0 0% 0 0% 0%
20230619 10.02 10.12 10.02 10.1 0% 0.2% 0% 300 0.003 92.85 10.08 0% 0 0% 0 0% 0 0% 0%
20230616 10.11 10.11 10.03 10.1 0.5% 0.1% 0% 373 0.0037 121.95 10.09 0% 0 0% 0 0% 0 0% 0%
20230615 10.02 10.09 10.02 10.05 -0.2% 0% 0% 327 0.0032 109.41 10.05 0% 0 0% 0 0% 0 0% 0%
20230614 10.02 10.1 10.02 10.07 -0.2% 0% 0% 244 0.0024 82.21 10.07 0% 0 0% 0 0% 0 0% 0%
20230613 10.04 10.14 10.04 10.09 0.1% 0.2% 0% 419 0.0042 149.38 10.07 0% 0 0% 0 0% 0 0% 0%
20230612 10.13 10.14 10.02 10.08 -0.1% 0.4% 0% 224 0.0022 83.03 10.04 0% 0 0% 0 0% 0 0% 0%
20230609 10.14 10.14 10.03 10.09 0% 0% 0% 190 0.0019 72.35 10.09 0% 0 0% 0 0% 0 0% 0%
20230608 10.02 10.12 10.02 10.09 -0.69% 0.4% 0% 184 0.0018 55.4 10.05 0% 0 0% 0 0% 0 0% 0%
20230607 10.1 10.17 10.09 10.16 0% 0.59% 0% 185 0.0018 49.29 10.1 0% 0 0% 0 0% 0 0% 0%
20230606 10.11 10.17 10.08 10.16 0.1% 0.59% 0% 269 0.0027 49.48 10.1 0% 0 0% 0 0% 0 0% 0%
20230605 10.24 10.25 10.05 10.15 -0.1% 0.4% 0% 125 0.0012 18.81 10.11 0% 0 0% 0 0% 0 0% 0%
20230602 10.13 10.19 10.13 10.16 -0.1% 0.1% 0% 217 0.0022 31.86 10.15 0% 0 0% 0 0% 0 0% 0%
20230601 10.13 10.19 10.12 10.17 -0.2% 0.2% 0% 328 0.0033 1.28 10.15 0% 0 0% 0 0% 0 0% 0%
20230531 10.22 10.22 10.12 10.19 0% 0.39% 0% 137 0.0013 0.52 10.15 0% 0 0% 0 0% 0 0% 0%
20230530 10.01 10.2 10.01 10.19 -0.2% 0.69% 0% 248 0.0025 27.07 10.12 0% 0 0% 0 0% 0 0% 0%
20230529 10.31 10.31 10.2 10.21 -0.87% -0.49% 0% 200 0.002 21.71 10.26 0% 0 0% 0 0% 0 0% 0%
20230526 10.25 10.3 10.06 10.3 -0.19% 1.38% 0% 768 0.0078 79.35 10.16 0% 0 0% 0 0% 0 0% 0%
20230525 10.42 10.42 10.24 10.32 -0.96% 0.1% 0% 585 0.006 60.23 10.31 0% 0 0% 0 0% 0 0% 0%
20230524 10.36 10.6 10.36 10.42 0.77% -0.57% 0% 1900 0.0199 163.44 10.48 0% 0 0% 0 0% 0 0% 0%
20230523 10.22 10.38 10.22 10.34 0.1% 0.1% 0% 1174 0.0121 77.98 10.33 0% 0 0% 0 0% 0 0% 0%
20230522 10.36 10.44 10.24 10.33 0% 0% 0% 589 0.006 39.76 10.33 0% 0 0% 0 0% 0 0% 0%
20230519 10.12 10.33 10.12 10.33 1.67% 0.49% 0% 1750 0.0179 122.02 10.28 0% 0 0% 0 0% 0 0% 0%
20230518 10.06 10.2 10.05 10.16 -0.97% 0.3% 0% 456 0.0046 34.84 10.13 0% 0 0% 0 0% 0 0% 0%
20230517 10.15 10.28 10.13 10.26 0.88% 0.29% 0% 646 0.0066 50.97 10.23 0% 0 0% 0 0% 0 0% 0%
20230516 10.2 10.2 10.09 10.17 -0.49% 0.3% 0% 214 0.0021 16.29 10.14 0% 0 0% 0 0% 0 0% 0%
20230515 10.13 10.25 9.98 10.22 -0.2% 1.19% 0% 807 0.0081 61.33 10.1 0% 0 0% 0 0% 0 0% 0%
20230510 10.16 10.3 9.95 10.09 -1.75% 0.3% 0% 906 0.0091 2.87 10.06 0% 0 0% 0 0% 0 0% 0%
20230509 10.49 10.49 10.19 10.27 -1.15% -0.58% 0% 2662 0.0274 217.18 10.33 0% 0 0% 0 0% 0 0% 0%
20230508 9.93 10.44 9.93 10.39 4.42% 1.07% 0% 5043 0.0518 510.44 10.28 0% 0 0% 0 0% 0 0% 0%
20230505 9.74 9.95 9.74 9.95 1.74% 0.61% 0% 684 0.0067 132.74 9.89 0% 0 0% 0 0% 0 0% 0%
20230504 9.65 9.78 9.65 9.78 0.82% 0.51% 0% 181 0.0017 38.22 9.73 0% 0 0% 0 0% 0 0% 0%
20230428 9.8 9.8 9.62 9.7 1.57% 0.21% 0% 244 0.0023 50.76 9.68 0% 0 0% 0 0% 0 0% 0%
20230427 9.5 9.65 9.5 9.55 0.95% -0.21% 0% 269 0.0025 56 9.57 0% 0 0% 0 0% 0 0% 0%
20230426 9.53 9.59 9.38 9.46 -1.36% -0.53% 0% 550 0.0052 108.9 9.51 0% 0 0% 0 0% 0 0% 0%
20230425 9.51 10.28 9.51 9.59 -1.84% -0.42% 0% 447 0.0043 91.94 9.63 0% 0 0% 0 0% 0 0% 0%
20230424 9.89 10 9.76 9.77 -1.21% 0% 0% 329 0.0032 71.9 9.77 0% 0 0% 0 0% 0 0% 0%
20230421 10 10 9.89 9.89 -1.2% -0.5% 0% 724 0.0071 160.99 9.94 0% 0 0% 0 0% 0 0% 0%
20230420 9.99 10.05 9.99 10.01 0.1% 0.2% 0% 346 0.0034 83.86 9.99 0% 0 0% 0 0% 0 0% 0%
20230419 10 10.02 10 10 -0.2% 0% 0% 267 0.0026 61.98 10 0% 0 0% 0 0% 0 0% 0%
20230418 10.01 10.1 10.01 10.02 -0.2% -0.1% 0% 206 0.002 41.69 10.03 0% 0 0% 0 0% 0 0% 0%
20230417 10.02 10.04 10.01 10.04 0.1% 0.2% 0% 287 0.0028 47.5 10.02 0% 0 0% 0 0% 0 0% 0%
20230414 10.02 10.14 10.02 10.03 0.1% -0.3% 0% 292 0.0029 47.39 10.06 0% 0 0% 0 0% 0 0% 0%
20230413 10.04 10.16 10 10.02 -0.4% -0.2% 0% 553 0.0055 88.73 10.04 0% 0 0% 0 0% 0 0% 0%
20230412 10.04 10.12 10.04 10.06 0% 0% 0% 233 0.0023 39.23 10.06 0% 0 0% 0 0% 0 0% 0%
20230411 10.04 10.14 10.04 10.06 -0.3% -0.4% 0% 314 0.0031 54.51 10.1 0% 0 0% 0 0% 0 0% 0%
20230410 10.05 10.1 10.04 10.09 -0.1% 0.2% 0% 276 0.0027 49.02 10.07 0% 0 0% 0 0% 0 0% 0%
20230407 10.1 10.12 10.06 10.1 -0.1% 0.2% 0% 414 0.0041 71.01 10.08 0% 0 0% 0 0% 0 0% 0%
20230406 10.06 10.19 10.06 10.11 0% 0.2% 0% 401 0.004 71 10.09 0% 0 0% 0 0% 0 0% 0%
20230404 10.1 10.18 10.06 10.11 0.1% -0.49% 0% 778 0.0079 144.97 10.16 0% 0 0% 0 0% 0 0% 0%
20230403 10.05 10.18 10.04 10.1 0.5% -0.39% 0% 1275 0.0129 231.03 10.14 0% 0 0% 0 0% 0 0% 0%
20230331 10.02 10.06 10.02 10.05 -0.2% 0.2% 0% 489 0.0049 93.22 10.03 0% 0 0% 0 0% 0 0% 0%
20230330 10.07 10.07 10.02 10.07 -0.4% 0.2% 0% 344 0.0034 63.97 10.05 0% 0 0% 0 0% 0 0% 0%
20230329 10.2 10.2 10.09 10.11 0.2% -0.3% 0% 195 0.0019 34.79 10.14 0% 0 0% 0 0% 0 0% 0%
20230328 10.11 10.16 10.08 10.09 -0.3% 0% 0% 227 0.0022 39.86 10.09 0% 0 0% 0 0% 0 0% 0%
20230327 10.2 10.2 10.09 10.12 0% -0.39% 0% 86 0.0008 14.16 10.16 0% 0 0% 0 0% 0 0% 0%
20230324 10.05 10.25 10.05 10.12 -0.39% -0.1% 0% 350 0.0035 56.75 10.13 0% 0 0% 0 0% 0 0% 0%
20230323 10.07 10.23 10.07 10.16 -0.29% 0% 0% 293 0.0029 0.39 10.16 0% 0 0% 0 0% 0 0% 0%
20230322 10.26 10.26 10.11 10.19 -0.68% -0.1% 0% 237 0.0024 37.03 10.2 0% 0 0% 0 0% 0 0% 0%
20230321 10.2 10.27 10.03 10.26 2.5% 0.2% 0% 907 0.0092 141.87 10.24 0% 0 0% 0 0% 0 0% 0%
20230320 10.15 10.17 9.99 10.01 -1.57% -0.4% 0% 930 0.0093 147.35 10.05 0% 0 0% 0 0% 0 0% 0%
20230317 10.16 10.32 10.16 10.17 0.1% -0.1% 0% 498 0.005 83.11 10.18 0% 0 0% 0 0% 0 0% 0%
20230316 10.21 10.24 10.16 10.16 -0.88% -0.39% 0% 339 0.0034 50.7 10.2 0% 0 0% 0 0% 0 0% 0%
20230315 10.22 10.31 10.22 10.25 0.2% -0.1% 0% 281 0.0028 40.82 10.26 0% 0 0% 0 0% 0 0% 0%
20230314 10.24 10.25 10.22 10.23 -0.29% 0% 0% 394 0.004 55.33 10.23 0% 0 0% 0 0% 0 0% 0%
20230313 10.22 10.38 10.22 10.26 -1.25% 0.2% 0% 572 0.0058 76.52 10.24 0% 0 0% 0 0% 0 0% 0%
20230310 10.58 10.58 10.31 10.39 0.68% 0.29% 0% 499 0.0051 65.77 10.36 0% 0 0% 0 0% 0 0% 0%
20230309 10.31 10.36 10.3 10.32 -0.39% 0.1% 0% 457 0.0047 59.6 10.31 0% 0 0% 0 0% 0 0% 0%
20230308 10.3 10.36 10.3 10.36 0.48% 0.58% 0% 270 0.0027 33.37 10.3 0% 0 0% 0 0% 0 0% 0%
20230307 10.31 10.37 10.3 10.31 -0.29% -0.29% 0% 590 0.0061 73.68 10.34 0% 0 0% 0 0% 0 0% 0%
20230306 10.42 10.42 10.31 10.34 -0.19% -0.29% 0% 582 0.006 67.57 10.37 0% 0 0% 0 0% 0 0% 0%
20230303 10.34 10.4 10.3 10.36 -0.38% 0.39% 0% 1140 0.0117 124.48 10.32 0% 0 0% 0 0% 0 0% 0%
20230302 10.38 10.46 10.38 10.4 0.19% -0.1% 0% 570 0.0059 65.98 10.41 0% 0 0% 0 0% 0 0% 0%
20230301 10.35 10.4 10.31 10.38 0.39% 0.48% 0% 493 0.005 49.67 10.33 0% 0 0% 0 0% 0 0% 0%
20230228 10.35 10.35 10.31 10.34 -0.1% 0% 0% 432 0.0044 41.68 10.34 0% 0 0% 0 0% 0 0% 0%
20230227 10.4 10.43 10.3 10.35 -0.86% 0% 0% 602 0.0062 56.55 10.35 0% 0 0% 0 0% 0 0% 0%
20230224 10.47 10.52 10.41 10.44 0.19% -0.38% 0% 701 0.0073 57.92 10.48 0% 0 0% 0 0% 0 0% 0%
20230223 10.45 10.45 10.42 10.42 -0.29% 0% 0% 603 0.0062 49.3 10.42 0% 0 0% 0 0% 0 0% 0%
20230222 10.43 10.49 10.42 10.45 -0.29% -0.1% 0% 365 0.0038 29.36 10.46 0% 0 0% 0 0% 0 0% 0%
20230221 10.55 10.55 10.43 10.48 -0.29% 0.29% 0% 1150 0.012 87.14 10.45 0% 0 0% 0 0% 0 0% 0%
20230220 10.56 10.56 10.46 10.51 -0.19% 0% 0% 682 0.0071 50.41 10.51 0% 0 0% 0 0% 0 0% 0%
20230217 10.51 10.56 10.45 10.53 -0.38% 0.48% 0% 545 0.0057 36.93 10.48 0% 0 0% 0 0% 0 0% 0%
20230216 10.57 10.6 10.43 10.57 0.67% 0.67% 0% 1352 0.0141 75.47 10.5 0% 0 0% 0 0% 0 0% 0%
20230215 10.52 10.56 10.47 10.5 -0.28% -0.1% 0% 913 0.0095 40.91 10.51 0% 0 0% 0 0% 0 0% 0%
20230214 10.5 10.56 10.5 10.53 -0.09% 0.19% 0% 727 0.0076 21.23 10.51 0% 0 0% 0 0% 0 0% 0%
20230213 10.44 10.58 10.44 10.54 0.76% -0.09% 0% 1473 0.0155 34.07 10.55 0% 0 0% 0 0% 0 0% 0%
20230210 10.4 10.5 10.4 10.46 0% 0.1% 0% 545 0.0056 12.47 10.45 0% 0 0% 0 0% 0 0% 0%
20230209 10.4 10.46 10.37 10.46 0.48% 0.38% 0% 842 0.0087 19.52 10.42 0% 0 0% 0 0% 0 0% 0%
20230208 10.4 10.45 10.38 10.41 -0.48% 0.1% 0% 946 0.0098 22.2 10.4 0% 0 0% 0 0% 0 0% 0%
20230207 10.41 10.54 10.36 10.46 0.38% 0.48% 0% 1401 0.0145 33.34 10.41 0% 0 0% 0 0% 0 0% 0%
20230206 10.52 10.65 10.42 10.42 -1.98% -0.19% 0% 1756 0.0183 43.11 10.44 0% 0 0% 0 0% 0 0% 0%
20230203 10.6 10.79 10.48 10.63 0.28% 0.76% 0% 3002 0.0316 77.6 10.55 0% 0 0% 0 0% 0 0% 0%
20230202 10.88 10.88 10.5 10.6 -3.64% 0% 0% 4152 0.044 117.57 10.6 0% 0 0% 0 0% 0 0% 0%
20230201 11.03 11.29 10.8 11 1.29% -0.18% 0% 9096 0.1002 313.56 11.02 0% 0 0% 0 0% 0 0% 0%
20230131 10.23 10.88 10.23 10.86 5.95% 1.88% 0% 8603 0.0917 487.9 10.66 0% 0 0% 0 0% 0 0% 0%
20230130 10.31 10.31 10.22 10.25 0.29% 0.1% 0% 683 0.0069 80.45 10.24 0% 0 0% 0 0% 0 0% 0%
20230120 10.15 10.23 10.15 10.22 0.59% 0.1% 0% 1199 0.0122 164.31 10.21 0% 0 0% 0 0% 0 0% 0%
20230119 10.13 10.18 10.12 10.16 0.3% 0.1% 0% 415 0.0042 9.89 10.15 0% 0 0% 0 0% 0 0% 0%
20230118 10.1 10.17 10.1 10.13 -0.2% -0.1% 0% 532 0.0053 74.6 10.14 0% 0 0% 0 0% 0 0% 0%
20230117 10.2 10.2 10.1 10.15 0.2% 0% 0% 450 0.0045 57.88 10.15 0% 0 0% 0 0% 0 0% 0%
20230116 10.1 10.19 10.1 10.13 0.3% 0% 0% 647 0.0065 79.66 10.13 0% 0 0% 0 0% 0 0% 0%
20230113 10.1 10.21 10.07 10.1 0% 0% 0% 605 0.0061 73.65 10.1 0% 0 0% 0 0% 0 0% 0%
20230112 10.14 10.14 10.08 10.1 -0.3% 0% 0% 598 0.006 68.82 10.1 0% 0 0% 0 0% 0 0% 0%
20230111 10.2 10.2 10.13 10.13 -0.2% 0% 0% 496 0.005 53.59 10.13 0% 0 0% 0 0% 0 0% 0%
20230110 10.07 10.2 10.07 10.15 0.1% 0.1% 0% 416 0.0042 39.36 10.14 0% 0 0% 0 0% 0 0% 0%
20230109 10.14 10.18 10.11 10.14 -0.39% 0% 0% 693 0.007 52.07 10.14 0% 0 0% 0 0% 0 0% 0%
20230106 10.04 10.39 10.04 10.18 0.49% 0.1% 0% 439 0.0044 26.19 10.17 0% 0 0% 0 0% 0 0% 0%
20230105 10.02 10.16 10.02 10.13 0.9% 0.1% 0% 880 0.0089 40.78 10.12 0% 0 0% 0 0% 0 0% 0%
20230104 10.14 10.14 9.99 10.04 -0.99% 0% 0% 1064 0.0106 21.35 10.04 0% 0 0% 0 0% 0 0% 0%
20230103 10.11 10.17 10.1 10.14 0.2% 0.1% 0% 786 0.0079 14.65 10.13 0% 0 0% 0 0% 0 0% 0%
20221230 10.04 10.18 10.01 10.12 0.7% 0.6% 0% 752 0.0075 3.95 10.06 0% 0 0% 0 0% 0 0% 0%
20221229 10.03 10.2 10.03 10.05 -0.99% -0.2% 0% 843 0.0084 12.44 10.07 0% 0 0% 0 0% 0 0% 0%
20221228 10.1 10.28 10.08 10.15 -1.46% 0.1% 0% 1133 0.0114 14.8 10.14 0% 0 0% 0 0% 0 0% 0%
20221227 9.99 10.4 9.99 10.3 2.79% 0.39% 0% 1896 0.0194 21.47 10.26 0% 0 0% 0 0% 0 0% 0%
20221226 10.08 10.08 9.99 10.02 -0.6% 0.1% 0% 3246 0.0325 29.94 10.01 0% 0 0% 0 0% 0 0% 0%
20221223 10.58 10.59 10.08 10.08 -5.79% -1.75% 0% 3984 0.0408 30.38 10.26 0% 0 0% 0 0% 0 0% 0%
20221222 10.98 10.99 10.61 10.7 -5.48% -0.74% 0% 4987 0.0537 29.63 10.78 0% 0 0% 0 0% 0 0% 0%
20221221 11 11.72 10.34 11.32 -3.41% 1.62% 0% 25869 0.2881 93.5 11.14 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