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. 873339
    4. 返回上一页 刷新
股票代码（例：bj873339）       212条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 3.92 3.94 3.91 3.94 0% 0.51% 0% 236 0.0009 23.23 3.92 0% 0 0% 0 0% 0 0% 0%
20230927 3.93 3.94 3.9 3.94 0.25% 0.25% 0% 218 0.0008 17.72 3.93 0% 0 0% 0 0% 0 0% 0%
20230926 3.9 3.94 3.89 3.93 -0.76% 0.51% 0% 1008 0.0039 83.95 3.91 0% 0 0% 0 0% 0 0% 0%
20230925 3.96 3.96 3.92 3.96 -0.75% 0.51% 0% 1206 0.0047 102.24 3.94 0% 0 0% 0 0% 0 0% 0%
20230922 3.99 4 3.93 3.99 -0.25% 0.76% 0% 1517 0.006 138.78 3.96 0% 0 0% 0 0% 0 0% 0%
20230921 3.99 4 3.95 4 -0.25% 0.5% 0% 1613 0.0064 151.76 3.98 0% 0 0% 0 0% 0 0% 0%
20230920 4 4.03 3.98 4.01 -0.5% 0.25% 0% 1185 0.0047 83.56 4 0% 0 0% 0 0% 0 0% 0%
20230919 4.02 4.05 4 4.03 -0.25% 0.25% 0% 656 0.0026 39.42 4.02 0% 0 0% 0 0% 0 0% 0%
20230918 4.05 4.05 4.03 4.04 0% 0% 0% 247 0.0009 11.27 4.04 0% 0 0% 0 0% 0 0% 0%
20230915 4.04 4.04 4.01 4.04 0% 0.5% 0% 444 0.0017 13.88 4.02 0% 0 0% 0 0% 0 0% 0%
20230914 4.05 4.05 3.98 4.04 -0.74% 0.75% 0% 1677 0.0067 50.49 4.01 0% 0 0% 0 0% 0 0% 0%
20230913 4.07 4.11 4.05 4.07 0.25% 0% 0% 348 0.0014 11.06 4.07 0% 0 0% 0 0% 0 0% 0%
20230912 4.05 4.06 4.04 4.06 0% 0% 0% 269 0.001 7.89 4.06 0% 0 0% 0 0% 0 0% 0%
20230911 4.06 4.06 4.04 4.06 0.25% 0.5% 0% 158 0.0006 4.71 4.04 0% 0 0% 0 0% 0 0% 0%
20230908 4.01 4.06 4.01 4.05 0% 0.5% 0% 900 0.0036 27.25 4.03 0% 0 0% 0 0% 0 0% 0%
20230907 4.08 4.08 4.02 4.05 -0.49% 0.25% 0% 4426 0.0178 136.44 4.04 0% 0 0% 0 0% 0 0% 0%
20230906 4.1 4.13 4.07 4.07 -1.45% -0.25% 0% 2359 0.0096 85.12 4.08 0% 0 0% 0 0% 0 0% 0%
20230905 4.23 4.25 4.1 4.13 -2.36% -0.48% 0% 2450 0.0101 100.1 4.15 0% 0 0% 0 0% 0 0% 0%
20230904 4.14 4.23 4.12 4.23 4.19% 0.95% 0% 7892 0.033 364.19 4.19 0% 0 0% 0 0% 0 0% 0%
20230901 4.05 4.07 4.03 4.06 0.25% 0.25% 0% 1566 0.0063 119.48 4.05 0% 0 0% 0 0% 0 0% 0%
20230831 4.08 4.08 4.03 4.05 -0.25% 0% 0% 82 0.0003 6.88 4.05 0% 0 0% 0 0% 0 0% 0%
20230830 4.06 4.1 4.05 4.06 0% 0.25% 0% 211 0.0008 17.29 4.05 0% 0 0% 0 0% 0 0% 0%
20230829 4.07 4.11 4.05 4.06 0.25% 0% 0% 574 0.0023 2.56 4.06 0% 0 0% 0 0% 0 0% 0%
20230828 4.12 4.17 4.04 4.05 0% -1.22% 0% 1057 0.0043 4.79 4.1 0% 0 0% 0 0% 0 0% 0%
20230825 4.07 4.07 4.03 4.05 -0.25% 0% 0% 628 0.0025 57.03 4.05 0% 0 0% 0 0% 0 0% 0%
20230824 4.12 4.12 4.05 4.06 -0.73% -0.25% 0% 554 0.0022 51.76 4.07 0% 0 0% 0 0% 0 0% 0%
20230823 4.09 4.12 4.08 4.09 0% 0% 0% 373 0.0015 36.55 4.09 0% 0 0% 0 0% 0 0% 0%
20230822 4.13 4.13 4.07 4.09 -1.45% -0.24% 0% 753 0.003 73.88 4.1 0% 0 0% 0 0% 0 0% 0%
20230821 4.18 4.18 4.14 4.15 -0.24% -0.24% 0% 226 0.0009 22.92 4.16 0% 0 0% 0 0% 0 0% 0%
20230818 4.14 4.16 4.12 4.16 0.48% 0.73% 0% 701 0.0028 74.16 4.13 0% 0 0% 0 0% 0 0% 0%
20230817 4.14 4.16 4.13 4.14 -0.24% 0% 0% 820 0.0033 84.85 4.14 0% 0 0% 0 0% 0 0% 0%
20230816 4.18 4.18 4.13 4.15 -0.24% -0.24% 0% 163 0.0006 14.32 4.16 0% 0 0% 0 0% 0 0% 0%
20230815 4.15 4.16 4.15 4.16 0.24% 0.24% 0% 283 0.0011 21.74 4.15 0% 0 0% 0 0% 0 0% 0%
20230814 4.16 4.17 4.15 4.15 -0.48% -0.24% 0% 1096 0.0045 65.8 4.16 0% 0 0% 0 0% 0 0% 0%
20230811 4.19 4.19 4.16 4.17 -0.48% 0% 0% 247 0.001 13.64 4.17 0% 0 0% 0 0% 0 0% 0%
20230810 4.2 4.2 4.18 4.19 0% 0.24% 0% 218 0.0009 0.61 4.18 0% 0 0% 0 0% 0 0% 0%
20230809 4.19 4.19 4.18 4.19 0.48% 0.24% 0% 114 0.0004 0.29 4.18 0% 0 0% 0 0% 0 0% 0%
20230808 4.2 4.2 4.17 4.17 -0.71% -0.24% 0% 355 0.0014 15.58 4.18 0% 0 0% 0 0% 0 0% 0%
20230807 4.18 4.2 4.18 4.2 0% 0.48% 0% 326 0.0013 14.44 4.18 0% 0 0% 0 0% 0 0% 0%
20230804 4.2 4.21 4.18 4.2 0% 0.24% 0% 258 0.001 11.02 4.19 0% 0 0% 0 0% 0 0% 0%
20230803 4.22 4.22 4.17 4.2 0.24% 0.24% 0% 651 0.0027 29.78 4.19 0% 0 0% 0 0% 0 0% 0%
20230802 4.23 4.23 4.18 4.19 0% -0.24% 0% 360 0.0015 16 4.2 0% 0 0% 0 0% 0 0% 0%
20230801 4.22 4.24 4.17 4.19 -0.48% 0% 0% 2403 0.01 102.45 4.19 0% 0 0% 0 0% 0 0% 0%
20230731 4.23 4.24 4.2 4.21 -0.47% -0.24% 0% 1261 0.0053 64.6 4.22 0% 0 0% 0 0% 0 0% 0%
20230728 4.18 4.23 4.18 4.23 0.24% 0.48% 0% 685 0.0028 32.89 4.21 0% 0 0% 0 0% 0 0% 0%
20230727 4.24 4.24 4.18 4.22 0% 0% 0% 550 0.0023 29.28 4.22 0% 0 0% 0 0% 0 0% 0%
20230726 4.2 4.23 4.18 4.22 0% 0.24% 0% 301 0.0012 13.42 4.21 0% 0 0% 0 0% 0 0% 0%
20230725 4.17 4.24 4.17 4.22 -0.47% 0.48% 0% 743 0.0031 27.87 4.2 0% 0 0% 0 0% 0 0% 0%
20230724 4.18 4.24 4.16 4.24 0% 1.44% 0% 793 0.0033 26.02 4.18 0% 0 0% 0 0% 0 0% 0%
20230721 4.21 4.25 4.2 4.24 -0.24% 0.95% 0% 377 0.0015 10.21 4.2 0% 0 0% 0 0% 0 0% 0%
20230720 4.28 4.28 4.2 4.25 -1.16% 0.95% 0% 1792 0.0075 43.79 4.21 0% 0 0% 0 0% 0 0% 0%
20230719 4.28 4.3 4.2 4.3 0.7% 1.18% 0% 2333 0.0099 46.5 4.25 0% 0 0% 0 0% 0 0% 0%
20230718 4.21 4.29 4.21 4.27 -0.23% 0.71% 0% 147 0.0006 2.28 4.24 0% 0 0% 0 0% 0 0% 0%
20230717 4.29 4.39 4.05 4.28 0% 0.94% 0% 1196 0.005 18.94 4.24 0% 0 0% 0 0% 0 0% 0%
20230714 4.3 4.31 4.26 4.28 -0.47% 0% 0% 387 0.0016 6.32 4.28 0% 0 0% 0 0% 0 0% 0%
20230713 4.24 4.32 4.21 4.3 1.18% 0.7% 0% 1111 0.0047 19.05 4.27 0% 0 0% 0 0% 0 0% 0%
20230712 4.25 4.28 4.2 4.25 -0.7% 0.71% 0% 2805 0.0118 6.33 4.22 0% 0 0% 0 0% 0 0% 0%
20230711 4.26 4.3 4.25 4.28 -0.47% 0.47% 0% 902 0.0038 17.75 4.26 0% 0 0% 0 0% 0 0% 0%
20230710 4.32 4.34 4.21 4.3 -0.46% 0.7% 0% 1434 0.0061 3.33 4.27 0% 0 0% 0 0% 0 0% 0%
20230707 4.33 4.33 4.3 4.32 -0.46% 0.23% 0% 58 0.0002 0.11 4.31 0% 0 0% 0 0% 0 0% 0%
20230706 4.32 4.35 4.28 4.34 -0.46% 0.93% 0% 893 0.0038 26.07 4.3 0% 0 0% 0 0% 0 0% 0%
20230705 4.3 4.36 4.28 4.36 0.69% 1.4% 0% 1983 0.0085 3.88 4.3 0% 0 0% 0 0% 0 0% 0%
20230704 4.32 4.34 4.32 4.33 -0.23% -0.23% 0% 987 0.0042 119.5 4.34 0% 0 0% 0 0% 0 0% 0%
20230703 4.35 4.35 4.3 4.34 0% 0.23% 0% 379 0.0016 42.21 4.33 0% 0 0% 0 0% 0 0% 0%
20230630 4.32 4.35 4.32 4.34 0.46% 0% 0% 337 0.0014 35.77 4.34 0% 0 0% 0 0% 0 0% 0%
20230629 4.3 4.35 4.3 4.32 0.23% -0.23% 0% 771 0.0033 76.62 4.33 0% 0 0% 0 0% 0 0% 0%
20230628 4.39 4.39 4.23 4.31 -0.23% -0.23% 0% 427 0.0018 47.98 4.32 0% 0 0% 0 0% 0 0% 0%
20230627 4.27 4.36 4.27 4.32 0.47% 0.23% 0% 143 0.0006 15.46 4.31 0% 0 0% 0 0% 0 0% 0%
20230626 4.29 4.32 4.27 4.3 -0.92% 0.23% 0% 788 0.0033 77.71 4.29 0% 0 0% 0 0% 0 0% 0%
20230621 4.35 4.35 4.29 4.34 0% 0.23% 0% 651 0.0028 69.18 4.33 0% 0 0% 0 0% 0 0% 0%
20230620 4.33 4.37 4.31 4.34 -0.69% 0.23% 0% 732 0.0031 79.41 4.33 0% 0 0% 0 0% 0 0% 0%
20230619 4.37 4.39 4.33 4.37 -0.23% 0.46% 0% 662 0.0028 73.05 4.35 0% 0 0% 0 0% 0 0% 0%
20230616 4.41 4.42 4.31 4.38 -0.68% 0.23% 0% 1962 0.0085 233.3 4.37 0% 0 0% 0 0% 0 0% 0%
20230615 4.4 4.42 4.36 4.41 0.23% 0.92% 0% 904 0.0039 112.96 4.37 0% 0 0% 0 0% 0 0% 0%
20230614 4.45 4.45 4.39 4.4 -1.79% -0.23% 0% 1467 0.0064 170.13 4.41 0% 0 0% 0 0% 0 0% 0%
20230613 4.52 4.52 4.45 4.48 0.67% 0.22% 0% 99 0.0004 11.62 4.47 0% 0 0% 0 0% 0 0% 0%
20230612 4.52 4.52 4.45 4.45 -1.55% -0.22% 0% 687 0.003 81.63 4.46 0% 0 0% 0 0% 0 0% 0%
20230609 4.51 4.55 4.42 4.52 0.22% 0.89% 0% 1027 0.0045 123.54 4.48 0% 0 0% 0 0% 0 0% 0%
20230608 4.63 4.63 4.45 4.51 -1.31% 0.45% 0% 298 0.0013 38.07 4.49 0% 0 0% 0 0% 0 0% 0%
20230607 4.62 4.62 4.53 4.57 0.22% 0.22% 0% 356 0.0016 45.39 4.56 0% 0 0% 0 0% 0 0% 0%
20230606 4.58 4.58 4.53 4.56 0.22% 0% 0% 607 0.0027 72.28 4.56 0% 0 0% 0 0% 0 0% 0%
20230605 4.55 4.62 4.54 4.55 -0.44% -1.09% 0% 254 0.0011 28.89 4.6 0% 0 0% 0 0% 0 0% 0%
20230602 4.66 4.66 4.48 4.57 0.22% 0.44% 0% 1488 0.0067 159.88 4.55 0% 0 0% 0 0% 0 0% 0%
20230601 4.79 4.88 4.79 4.86 0.21% 0% 0% 1451 0.007 1.82 4.86 0% 0 0% 0 0% 0 0% 0%
20230531 4.85 4.87 4.83 4.85 0.21% 0% 0% 697 0.0033 0.92 4.85 0% 0 0% 0 0% 0 0% 0%
20230530 4.82 4.87 4.82 4.84 0.21% -0.21% 0% 605 0.0029 83.49 4.85 0% 0 0% 0 0% 0 0% 0%
20230529 4.88 4.88 4.82 4.83 -0.41% -0.21% 0% 577 0.0027 80.09 4.84 0% 0 0% 0 0% 0 0% 0%
20230526 4.83 4.87 4.82 4.85 0.21% 0.21% 0% 350 0.0016 25.11 4.84 0% 0 0% 0 0% 0 0% 0%
20230525 4.8 4.87 4.8 4.84 -0.41% 0.41% 0% 415 0.002 30.88 4.82 0% 0 0% 0 0% 0 0% 0%
20230524 4.87 4.88 4.84 4.86 0.21% 0% 0% 403 0.0019 26.43 4.86 0% 0 0% 0 0% 0 0% 0%
20230523 4.88 4.88 4.82 4.85 -0.41% 0.21% 0% 518 0.0025 26.96 4.84 0% 0 0% 0 0% 0 0% 0%
20230522 4.87 4.87 4.83 4.87 0.62% 0.21% 0% 916 0.0044 42.93 4.86 0% 0 0% 0 0% 0 0% 0%
20230519 4.89 4.89 4.8 4.84 0.21% 0.21% 0% 329 0.0015 12.03 4.83 0% 0 0% 0 0% 0 0% 0%
20230518 4.87 4.87 4.8 4.83 -0.21% 0% 0% 453 0.0021 12.05 4.83 0% 0 0% 0 0% 0 0% 0%
20230517 4.94 4.94 4.83 4.84 0.21% 0.21% 0% 819 0.0039 21.75 4.83 0% 0 0% 0 0% 0 0% 0%
20230516 4.84 4.85 4.82 4.83 -0.21% 0% 0% 413 0.0019 10.66 4.83 0% 0 0% 0 0% 0 0% 0%
20230515 4.69 5.15 4.68 4.84 2.54% -2.42% 0% 6485 0.0321 172.48 4.96 0% 0 0% 0 0% 0 0% 0%
20230510 4.74 4.75 4.7 4.72 0% -0.21% 0% 546 0.0025 1.8 4.73 0% 0 0% 0 0% 0 0% 0%
20230509 4.83 4.83 4.72 4.72 -1.67% -1.26% 0% 1458 0.0069 42.2 4.78 0% 0 0% 0 0% 0 0% 0%
20230508 4.7 4.96 4.67 4.8 2.13% 0.42% 0% 4072 0.0194 123.22 4.78 0% 0 0% 0 0% 0 0% 0%
20230505 4.68 4.71 4.64 4.7 0.43% 0.64% 0% 2732 0.0127 93.08 4.67 0% 0 0% 0 0% 0 0% 0%
20230504 4.86 4.87 4.64 4.68 -3.7% -0.64% 0% 5739 0.027 214.55 4.71 0% 0 0% 0 0% 0 0% 0%
20230428 4.8 5.04 4.59 4.86 -3.57% 1.46% 0% 10993 0.0526 500.81 4.79 0% 0 0% 0 0% 0 0% 0%
20230427 5.01 5.06 5.01 5.04 0.2% 0% 0% 1479 0.0074 117.9 5.04 0% 0 0% 0 0% 0 0% 0%
20230426 5.02 5.03 5 5.03 0.6% 0.2% 0% 577 0.0028 38.96 5.02 0% 0 0% 0 0% 0 0% 0%
20230425 5.03 5.03 4.98 5 -0.4% 0% 0% 1904 0.0095 135.57 5 0% 0 0% 0 0% 0 0% 0%
20230424 5.03 5.05 5 5.02 -0.59% 0% 0% 1147 0.0057 84.13 5.02 0% 0 0% 0 0% 0 0% 0%
20230421 5.07 5.07 5.02 5.05 -0.59% 0.2% 0% 1372 0.0069 106.46 5.04 0% 0 0% 0 0% 0 0% 0%
20230420 5.08 5.09 5.05 5.08 -0.2% 0.2% 0% 652 0.0033 54.23 5.07 0% 0 0% 0 0% 0 0% 0%
20230419 5.1 5.12 5.08 5.09 -0.39% -0.2% 0% 705 0.0035 54.86 5.1 0% 0 0% 0 0% 0 0% 0%
20230418 5.12 5.12 5.09 5.11 -0.2% 0.2% 0% 547 0.0027 41.99 5.1 0% 0 0% 0 0% 0 0% 0%
20230417 5.11 5.16 5.09 5.12 0.39% 0.2% 0% 1201 0.0061 92.15 5.11 0% 0 0% 0 0% 0 0% 0%
20230414 5.15 5.15 5.08 5.1 -0.39% 0% 0% 2038 0.0104 163.22 5.1 0% 0 0% 0 0% 0 0% 0%
20230413 5.09 5.16 5.08 5.12 0.79% 0.2% 0% 3186 0.0162 277.4 5.11 0% 0 0% 0 0% 0 0% 0%
20230412 5.07 5.08 5.05 5.08 0.2% 0% 0% 232 0.0011 23.88 5.08 0% 0 0% 0 0% 0 0% 0%
20230411 5.07 5.08 5.04 5.07 0% 0% 0% 1463 0.0074 154.85 5.07 0% 0 0% 0 0% 0 0% 0%
20230410 5.08 5.09 5.07 5.07 -0.59% -0.2% 0% 568 0.0028 57.96 5.08 0% 0 0% 0 0% 0 0% 0%
20230407 5.08 5.11 5.08 5.1 0.39% 0.2% 0% 667 0.0033 50.87 5.09 0% 0 0% 0 0% 0 0% 0%
20230406 5.09 5.12 5.07 5.08 -0.59% 0% 0% 1218 0.0061 91.27 5.08 0% 0 0% 0 0% 0 0% 0%
20230404 5.12 5.12 5.09 5.11 -0.39% 0% 0% 685 0.0034 52.92 5.11 0% 0 0% 0 0% 0 0% 0%
20230403 5.1 5.13 5.08 5.13 0.39% 0.59% 0% 695 0.0035 44.88 5.1 0% 0 0% 0 0% 0 0% 0%
20230331 5.09 5.11 5.09 5.11 0.2% 0.2% 0% 685 0.0034 41.95 5.1 0% 0 0% 0 0% 0 0% 0%
20230330 5.11 5.11 5.08 5.1 -0.39% 0.2% 0% 994 0.005 57 5.09 0% 0 0% 0 0% 0 0% 0%
20230329 5.14 5.15 5.11 5.12 -0.78% -0.19% 0% 827 0.0042 47.53 5.13 0% 0 0% 0 0% 0 0% 0%
20230328 5.16 5.17 5.14 5.16 -0.39% 0% 0% 595 0.003 34.08 5.16 0% 0 0% 0 0% 0 0% 0%
20230327 5.15 5.22 5.15 5.18 0% -0.38% 0% 1570 0.0081 88.57 5.2 0% 0 0% 0 0% 0 0% 0%
20230324 5.1 5.2 5.08 5.18 1.57% 0.58% 0% 3715 0.0191 215.66 5.15 0% 0 0% 0 0% 0 0% 0%
20230323 5.13 5.13 5.09 5.1 -1.16% -0.2% 0% 1065 0.0054 4.95 5.11 0% 0 0% 0 0% 0 0% 0%
20230322 5.13 5.16 5.12 5.16 0% 0.39% 0% 737 0.0037 46.43 5.14 0% 0 0% 0 0% 0 0% 0%
20230321 5.04 5.19 5.04 5.16 1.18% 0.39% 0% 3322 0.017 209.14 5.14 0% 0 0% 0 0% 0 0% 0%
20230320 5.14 5.14 5.07 5.1 -0.39% 0% 0% 1369 0.0069 102.51 5.1 0% 0 0% 0 0% 0 0% 0%
20230317 5.07 5.16 5.07 5.12 1.19% 0% 0% 1956 0.01 149.22 5.12 0% 0 0% 0 0% 0 0% 0%
20230316 5.06 5.1 5.06 5.06 -0.39% -0.2% 0% 1094 0.0055 79.59 5.07 0% 0 0% 0 0% 0 0% 0%
20230315 5.06 5.11 5.06 5.08 0.2% 0% 0% 764 0.0038 52.73 5.08 0% 0 0% 0 0% 0 0% 0%
20230314 5.08 5.12 5.05 5.07 -0.59% 0% 0% 1253 0.0063 81.89 5.07 0% 0 0% 0 0% 0 0% 0%
20230313 5.1 5.11 5.07 5.1 -0.39% 0% 0% 934 0.0047 60.04 5.1 0% 0 0% 0 0% 0 0% 0%
20230310 5.13 5.13 5.08 5.12 -0.19% 0.39% 0% 1984 0.0101 116.56 5.1 0% 0 0% 0 0% 0 0% 0%
20230309 5.15 5.16 5.13 5.13 -0.39% -0.19% 0% 1028 0.0052 63.12 5.14 0% 0 0% 0 0% 0 0% 0%
20230308 5.18 5.18 5.14 5.15 -0.39% 0% 0% 1035 0.0053 63.25 5.15 0% 0 0% 0 0% 0 0% 0%
20230307 5.2 5.2 5.15 5.17 -0.39% 0% 0% 620 0.0032 38.1 5.17 0% 0 0% 0 0% 0 0% 0%
20230306 5.2 5.22 5.16 5.19 -0.57% 0.19% 0% 1334 0.0069 81.77 5.18 0% 0 0% 0 0% 0 0% 0%
20230303 5.24 5.24 5.18 5.22 0.19% 0.58% 0% 2206 0.0114 123.65 5.19 0% 0 0% 0 0% 0 0% 0%
20230302 5.25 5.25 5.2 5.21 -0.57% -0.19% 0% 1593 0.0083 92.08 5.22 0% 0 0% 0 0% 0 0% 0%
20230301 5.22 5.24 5.21 5.24 0% 0.19% 0% 1599 0.0083 85.42 5.23 0% 0 0% 0 0% 0 0% 0%
20230228 5.24 5.24 5.19 5.24 0.19% 0.58% 0% 1411 0.0073 75.06 5.21 0% 0 0% 0 0% 0 0% 0%
20230227 5.32 5.32 5.21 5.23 -1.51% -0.57% 0% 2459 0.0129 121.28 5.26 0% 0 0% 0 0% 0 0% 0%
20230224 5.32 5.35 5.3 5.31 0.38% 0% 0% 1079 0.0057 52.24 5.31 0% 0 0% 0 0% 0 0% 0%
20230223 5.31 5.33 5.29 5.29 -0.56% -0.19% 0% 1223 0.0064 57.98 5.3 0% 0 0% 0 0% 0 0% 0%
20230222 5.35 5.35 5.3 5.32 -0.19% 0.19% 0% 1003 0.0053 47.34 5.31 0% 0 0% 0 0% 0 0% 0%
20230221 5.33 5.35 5.31 5.33 0% 0% 0% 567 0.003 26.16 5.33 0% 0 0% 0 0% 0 0% 0%
20230220 5.33 5.33 5.29 5.33 0% 0.38% 0% 2692 0.0142 113.52 5.31 0% 0 0% 0 0% 0 0% 0%
20230217 5.34 5.36 5.32 5.33 -0.19% -0.19% 0% 1839 0.0098 77.08 5.34 0% 0 0% 0 0% 0 0% 0%
20230216 5.37 5.39 5.33 5.34 -0.74% -0.37% 0% 2657 0.0142 101.08 5.36 0% 0 0% 0 0% 0 0% 0%
20230215 5.38 5.38 5.35 5.38 -0.19% 0.37% 0% 1489 0.0079 41.97 5.36 0% 0 0% 0 0% 0 0% 0%
20230214 5.37 5.42 5.32 5.39 -0.19% 0.56% 0% 2994 0.016 53.3 5.36 0% 0 0% 0 0% 0 0% 0%
20230213 5.39 5.42 5.35 5.4 0.75% 0.19% 0% 2602 0.014 37.89 5.39 0% 0 0% 0 0% 0 0% 0%
20230210 5.39 5.39 5.36 5.36 -0.74% -0.19% 0% 1321 0.007 19.08 5.37 0% 0 0% 0 0% 0 0% 0%
20230209 5.35 5.4 5.35 5.4 1.12% 0.37% 0% 1415 0.0076 20.59 5.38 0% 0 0% 0 0% 0 0% 0%
20230208 5.36 5.37 5.32 5.34 -0.56% -0.19% 0% 1352 0.0072 18.61 5.35 0% 0 0% 0 0% 0 0% 0%
20230207 5.37 5.43 5.33 5.37 -0.19% 0.19% 0% 2457 0.0131 31.21 5.36 0% 0 0% 0 0% 0 0% 0%
20230206 5.37 5.4 5.34 5.38 -0.37% 0.19% 0% 2779 0.0149 36.31 5.37 0% 0 0% 0 0% 0 0% 0%
20230203 5.43 5.45 5.3 5.4 -0.18% 0.37% 0% 3718 0.0199 47.73 5.38 0% 0 0% 0 0% 0 0% 0%
20230202 5.6 5.61 5.4 5.41 -2.87% -0.73% 0% 10538 0.0574 144 5.45 0% 0 0% 0 0% 0 0% 0%
20230201 5.5 5.74 5.5 5.57 1.83% -1.24% 0% 19036 0.1073 313.42 5.64 0% 0 0% 0 0% 0 0% 0%
20230131 5.2 5.49 5.17 5.47 5.8% 1.67% 0% 14052 0.0756 329.71 5.38 0% 0 0% 0 0% 0 0% 0%
20230130 5.19 5.2 5.15 5.17 0.78% 0% 0% 2333 0.012 76.01 5.17 0% 0 0% 0 0% 0 0% 0%
20230120 5.09 5.14 5.09 5.13 0.59% 0.2% 0% 1880 0.0096 64.38 5.12 0% 0 0% 0 0% 0 0% 0%
20230119 5.12 5.2 5.07 5.1 -1.54% 0.2% 0% 5066 0.0258 8.12 5.09 0% 0 0% 0 0% 0 0% 0%
20230118 5.06 5.2 5.06 5.18 2.57% 1.17% 0% 7962 0.0407 327.16 5.12 0% 0 0% 0 0% 0 0% 0%
20230117 5.06 5.06 5.02 5.05 -0.39% 0.4% 0% 940 0.0047 44.69 5.03 0% 0 0% 0 0% 0 0% 0%
20230116 5.03 5.07 5 5.07 0.8% 1% 0% 4625 0.0232 218.95 5.02 0% 0 0% 0 0% 0 0% 0%
20230113 5.03 5.05 5.02 5.03 0% -0.2% 0% 992 0.0049 56.53 5.04 0% 0 0% 0 0% 0 0% 0%
20230112 5.03 5.04 5.01 5.03 0% 0% 0% 1320 0.0066 74.56 5.03 0% 0 0% 0 0% 0 0% 0%
20230111 5.05 5.08 5.03 5.03 -0.4% -0.2% 0% 1483 0.0074 75.41 5.04 0% 0 0% 0 0% 0 0% 0%
20230110 5.08 5.08 5.01 5.05 -0.79% 0.2% 0% 2859 0.0144 144.04 5.04 0% 0 0% 0 0% 0 0% 0%
20230109 5.13 5.13 5.06 5.09 -0.78% 0% 0% 880 0.0044 43.55 5.09 0% 0 0% 0 0% 0 0% 0%
20230106 5.11 5.14 5.08 5.13 0% 0.59% 0% 873 0.0044 35.14 5.1 0% 0 0% 0 0% 0 0% 0%
20230105 5.11 5.13 5.09 5.13 0.39% 0.39% 0% 1295 0.0066 44.14 5.11 0% 0 0% 0 0% 0 0% 0%
20230104 5.04 5.12 5.03 5.11 1.39% 0.59% 0% 4109 0.0208 112.11 5.08 0% 0 0% 0 0% 0 0% 0%
20230103 5.02 5.04 5 5.04 0.6% 0.4% 0% 1018 0.0051 28.99 5.02 0% 0 0% 0 0% 0 0% 0%
20221230 4.96 5.03 4.96 5.01 1.21% 0.2% 0% 776 0.0038 0.5 5 0% 0 0% 0 0% 0 0% 0%
20221229 4.98 4.98 4.95 4.95 -1% -0.4% 0% 1282 0.0063 28.49 4.97 0% 0 0% 0 0% 0 0% 0%
20221228 5.04 5.04 4.98 5 -0.79% 0% 0% 3139 0.0156 66.12 5 0% 0 0% 0 0% 0 0% 0%
20221227 5.04 5.07 5.03 5.04 -0.2% 0% 0% 1579 0.0079 32.2 5.04 0% 0 0% 0 0% 0 0% 0%
20221226 5.04 5.07 5 5.05 -0.39% 0.2% 0% 2536 0.0127 47.77 5.04 0% 0 0% 0 0% 0 0% 0%
20221223 5.2 5.2 5.02 5.07 -2.31% -0.39% 0% 4955 0.0252 81.87 5.09 0% 0 0% 0 0% 0 0% 0%
20221222 5.33 5.36 5.19 5.19 -2.26% -1.33% 0% 4508 0.0237 66.09 5.26 0% 0 0% 0 0% 0 0% 0%
20221221 5.35 5.37 5.3 5.31 -0.93% -0.38% 0% 2796 0.0148 30.49 5.33 0% 0 0% 0 0% 0 0% 0%
20221220 5.34 5.37 5.33 5.36 0.37% 0.19% 0% 1301 0.0069 33.99 5.35 0% 0 0% 0 0% 0 0% 0%
20221219 5.47 5.48 5.33 5.34 -2.91% -1.29% 0% 2998 0.0162 74.56 5.41 0% 0 0% 0 0% 0 0% 0%
20221216 5.58 5.58 5.46 5.5 -1.61% 0% 0% 4418 0.0243 108.08 5.5 0% 0 0% 0 0% 0 0% 0%
20221215 5.6 5.62 5.56 5.59 -0.36% 0.18% 0% 2083 0.0116 53.64 5.58 0% 0 0% 0 0% 0 0% 0%
20221214 5.64 5.64 5.6 5.61 -0.36% 0% 0% 2086 0.0117 0.93 5.61 0% 0 0% 0 0% 0 0% 0%
20221213 5.65 5.66 5.62 5.63 -0.53% 0% 0% 1823 0.0102 38.94 5.63 0% 0 0% 0 0% 0 0% 0%
20221212 5.74 5.74 5.63 5.66 -1.05% -0.18% 0% 5112 0.0289 104.68 5.67 0% 0 0% 0 0% 0 0% 0%
20221209 5.78 5.8 5.72 5.72 -1.04% -0.52% 0% 5072 0.0291 110.16 5.75 0% 0 0% 0 0% 0 0% 0%
20221208 5.84 5.84 5.78 5.78 -0.86% -0.34% 0% 4055 0.0235 88.09 5.8 0% 0 0% 0 0% 0 0% 0%
20221207 5.84 5.86 5.82 5.83 -0.68% 0% 0% 3262 0.019 70.97 5.83 0% 0 0% 0 0% 0 0% 0%
20221206 5.89 5.89 5.83 5.87 -0.51% 0.34% 0% 3534 0.0206 63.81 5.85 0% 0 0% 0 0% 0 0% 0%
20221205 5.93 5.95 5.88 5.9 -0.51% -0.17% 0% 4011 0.0236 57.86 5.91 0% 0 0% 0 0% 0 0% 0%
20221202 5.95 5.99 5.9 5.93 -0.67% -0.17% 0% 2792 0.0165 30.48 5.94 0% 0 0% 0 0% 0 0% 0%
20221201 5.91 5.97 5.85 5.97 1.36% 1.02% 0% 9155 0.0541 50.92 5.91 0% 0 0% 0 0% 0 0% 0%
20221130 5.87 5.9 5.87 5.89 0.17% 0.17% 0% 2223 0.013 6.78 5.88 0% 0 0% 0 0% 0 0% 0%
20221129 5.87 5.89 5.85 5.88 0.34% 0.17% 0% 4066 0.0238 11.25 5.87 0% 0 0% 0 0% 0 0% 0%
20221128 5.89 5.89 5.84 5.86 -0.51% 0% 0% 2918 0.0171 7.27 5.86 0% 0 0% 0 0% 0 0% 0%
20221125 5.95 5.95 5.89 5.89 -1.17% -0.34% 0% 5149 0.0304 11.4 5.91 0% 0 0% 0 0% 0 0% 0%
20221124 5.96 6 5.94 5.96 -0.33% 0% 0% 4027 0.0239 7.79 5.96 0% 0 0% 0 0% 0 0% 0%
20221123 5.95 5.99 5.87 5.98 0.34% 1.01% 0% 12223 0.0723 19.88 5.92 0% 0 0% 0 0% 0 0% 0%
20221122 6.06 6.1 5.94 5.96 -1.97% -1% 0% 16641 0.1001 22.95 6.02 0% 0 0% 0 0% 0 0% 0%
20221121 6.18 6.18 6.08 6.08 -3.18% -0.65% 0% 24366 0.1492 27.28 6.12 0% 0 0% 0 0% 0 0% 0%
20221118 6.11 6.28 5.92 6.28 -0.16% 3.29% 0% 88321 0.5369 72.14 6.08 0% 0 0% 0 0% 0 0% 0%
20221117 6.75 6.98 6.28 6.29 0.16% -4.41% 0% 137882 0.907 95.14 6.58 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