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. 873576
    4. 返回上一页 刷新
股票代码（例：bj873576）       57条   (进入股票专站) 股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 12.57 12.79 12.57 12.65 0.96% 0% 0% 2470 0.0312 60.01 12.65 0% 0 0% 0 0% 0 0% 0%
20230927 12.75 12.77 12.32 12.53 -1.8% -0.24% 0% 4334 0.0544 100.42 12.56 0% 0 0% 0 0% 0 0% 0%
20230926 13.33 13.4 12.7 12.76 -3.19% -1.24% 0% 2447 0.0316 56.19 12.92 0% 0 0% 0 0% 0 0% 0%
20230925 14.29 14.29 13.68 13.68 -1.3% -0.65% 0% 4079 0.0561 98.25 13.77 0% 0 0% 0 0% 0 0% 0%
20230922 13.62 13.97 13.56 13.86 0.43% 0.58% 0% 4302 0.0592 103.95 13.78 0% 0 0% 0 0% 0 0% 0%
20230921 14.19 14.19 13.55 13.8 -1.36% 0.07% 0% 3159 0.0435 75.14 13.79 0% 0 0% 0 0% 0 0% 0%
20230920 13.5 14.85 13.45 13.99 4.79% -1.2% 0% 7435 0.1052 168.17 14.16 0% 0 0% 0 0% 0 0% 0%
20230919 13.2 13.67 13.18 13.35 0.3% -0.96% 0% 3055 0.0411 69.67 13.48 0% 0 0% 0 0% 0 0% 0%
20230918 13.2 13.54 12.94 13.31 0.91% 0.38% 0% 2834 0.0375 47.11 13.26 0% 0 0% 0 0% 0 0% 0%
20230915 12.7 13.27 12.56 13.19 3.86% 1.15% 0% 4510 0.0587 51.86 13.04 0% 0 0% 0 0% 0 0% 0%
20230914 12.88 12.89 12.52 12.7 -1.7% 0.32% 0% 4181 0.0529 40.93 12.66 0% 0 0% 0 0% 0 0% 0%
20230913 13.35 13.35 12.72 12.92 -2.71% 0.08% 0% 5817 0.0751 56.04 12.91 0% 0 0% 0 0% 0 0% 0%
20230912 13.33 13.44 13.18 13.28 -1.26% -0.15% 0% 3017 0.0401 27.72 13.3 0% 0 0% 0 0% 0 0% 0%
20230911 13.75 13.75 13 13.45 -1.54% 0.52% 0% 4077 0.0545 34.87 13.38 0% 0 0% 0 0% 0 0% 0%
20230908 13.4 14.05 13.35 13.66 2.02% -1.16% 0% 4967 0.0686 40.22 13.82 0% 0 0% 0 0% 0 0% 0%
20230907 13.95 14.17 13.38 13.39 -4.9% -2.33% 0% 6536 0.0895 50.7 13.71 0% 0 0% 0 0% 0 0% 0%
20230906 13.8 14.33 13.8 14.08 -1.33% -0.21% 0% 4919 0.0694 39.31 14.11 0% 0 0% 0 0% 0 0% 0%
20230905 15.13 15.21 14 14.27 -7.82% -1.79% 0% 16947 0.2462 136.76 14.53 0% 0 0% 0 0% 0 0% 0%
20230904 14.9 16.2 14.9 15.48 6.61% -0.83% 0% 23818 0.3718 217.86 15.61 0% 0 0% 0 0% 0 0% 0%
20230901 13.68 15 13.56 14.52 4.54% 0.28% 0% 15103 0.2186 152.29 14.48 0% 0 0% 0 0% 0 0% 0%
20230831 13.8 14.1 13.51 13.89 0.73% 1.02% 0% 7333 0.1008 73.85 13.75 0% 0 0% 0 0% 0 0% 0%
20230830 13.21 14.1 13.1 13.79 2.99% 0.95% 0% 13288 0.1814 129.11 13.66 0% 0 0% 0 0% 0 0% 0%
20230829 12.45 13.43 12.13 13.39 6.69% 4.77% 0% 12243 0.1564 45.24 12.78 0% 0 0% 0 0% 0 0% 0%
20230828 12.88 13.68 12.42 12.55 4.41% -3.98% 0% 15083 0.197 52.65 13.07 0% 0 0% 0 0% 0 0% 0%
20230825 13.07 13.21 12.02 12.02 -9.01% -4.3% 0% 10192 0.128 91.62 12.56 0% 0 0% 0 0% 0 0% 0%
20230824 13.31 13.85 13.03 13.21 -0.3% -0.83% 0% 6800 0.0905 59.3 13.32 0% 0 0% 0 0% 0 0% 0%
20230823 13.93 14.09 13.21 13.25 -5.89% -2.79% 0% 7650 0.1042 60.41 13.63 0% 0 0% 0 0% 0 0% 0%
20230822 14.73 14.95 13.63 14.08 -5.44% -1.54% 0% 10720 0.1532 81.04 14.3 0% 0 0% 0 0% 0 0% 0%
20230821 15.15 15.39 14.74 14.89 -3.31% 0% 0% 6877 0.1023 46.48 14.89 0% 0 0% 0 0% 0 0% 0%
20230818 15.29 15.96 15 15.4 1.12% -0.96% 0% 9559 0.1486 54.12 15.55 0% 0 0% 0 0% 0 0% 0%
20230817 15.33 15.33 14.69 15.23 -0.52% 1.06% 0% 9327 0.1405 47.21 15.07 0% 0 0% 0 0% 0 0% 0%
20230816 16.02 16.02 15.31 15.31 -4.67% -1.98% 0% 12448 0.1943 55.67 15.62 0% 0 0% 0 0% 0 0% 0%
20230815 16.79 16.93 16 16.06 -4.35% -2.49% 0% 10147 0.1671 40.72 16.47 0% 0 0% 0 0% 0 0% 0%
20230814 17.14 17.14 16.76 16.79 -2.78% -0.53% 0% 9802 0.1654 33.7 16.88 0% 0 0% 0 0% 0 0% 0%
20230811 17.82 18.1 17.2 17.27 -2.87% -1.14% 0% 14722 0.2572 50.39 17.47 0% 0 0% 0 0% 0 0% 0%
20230810 18.01 18.38 17.56 17.78 -2.89% 0% 0% 16260 0.2891 43.28 17.78 0% 0 0% 0 0% 0 0% 0%
20230809 18.29 18.97 18.06 18.31 -0.49% -0.7% 0% 14622 0.2696 40.27 18.44 0% 0 0% 0 0% 0 0% 0%
20230808 19.51 19.92 18.4 18.4 -7.95% -3.36% 0% 24358 0.4637 84.07 19.04 0% 0 0% 0 0% 0 0% 0%
20230807 18.58 20 18.22 19.99 7.18% 3.04% 0% 33365 0.6472 112.36 19.4 0% 0 0% 0 0% 0 0% 0%
20230804 18.29 18.78 17.91 18.65 1.36% 1.8% 0% 20681 0.3787 65.47 18.32 0% 0 0% 0 0% 0 0% 0%
20230803 18.97 19.3 18 18.4 -6.88% -0.33% 0% 35472 0.6548 104.42 18.46 0% 0 0% 0 0% 0 0% 0%
20230802 20.03 22.67 19.55 19.76 -5.9% -5.59% 0% 38589 0.8075 123.12 20.93 0% 0 0% 0 0% 0 0% 0%
20230801 18.18 21 18.17 21 19.45% 8.64% 0% 50301 0.9724 140.04 19.33 0% 0 0% 0 0% 0 0% 0%
20230731 17.8 18.18 17.14 17.58 0.46% -0.34% 0% 20458 0.3608 51.04 17.64 0% 0 0% 0 0% 0 0% 0%
20230728 17.3 18.29 16.6 17.5 -0.4% 1.1% 0% 26974 0.467 56.43 17.31 0% 0 0% 0 0% 0 0% 0%
20230727 17.97 17.97 17.13 17.57 -1.35% 0.51% 0% 19214 0.3357 37.06 17.48 0% 0 0% 0 0% 0 0% 0%
20230726 18.41 18.7 17.7 17.81 -5.67% -1.66% 0% 23477 0.425 43.61 18.11 0% 0 0% 0 0% 0 0% 0%
20230725 19 19.34 16.89 18.88 3.45% 3.79% 0% 38880 0.7074 63.02 18.19 0% 0 0% 0 0% 0 0% 0%
20230724 19.56 19.56 18.12 18.25 -8.75% -3.13% 0% 35688 0.6721 57.51 18.84 0% 0 0% 0 0% 0 0% 0%
20230721 19.89 22.3 19.5 20 -1.62% -4.85% 0% 41183 0.8654 70.31 21.02 0% 0 0% 0 0% 0 0% 0%
20230720 22.51 23.4 20.29 20.33 -15.29% -6.36% 0% 43402 0.9421 73.43 21.71 0% 0 0% 0 0% 0 0% 0%
20230719 24 25.48 22 24 2.17% 0.97% 0% 50163 1.1925 89 23.77 0% 0 0% 0 0% 0 0% 0%
20230718 22.5 23.7 21.5 23.49 -2.13% 4.12% 0% 48689 1.0982 80.19 22.56 0% 0 0% 0 0% 0 0% 0%
20230717 19.28 24.2 17.91 24 26.98% 12.73% 0% 73651 1.5678 109.07 21.29 0% 0 0% 0 0% 0 0% 0%
20230714 15.8 19.68 15.8 18.9 20.08% 6.42% 0% 70314 1.2488 89.58 17.76 0% 0 0% 0 0% 0 0% 0%
20230713 16.25 16.75 15.27 15.74 -12.7% -1.19% 0% 64183 1.0225 69.71 15.93 0% 0 0% 0 0% 0 0% 0%
20230712 15.47 19.35 14.73 18.03 92.83% 13.83% 0% 120289 1.9052 73.77 15.84 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