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
股票代码(例:sh601121)       136条   (进入股票专站) 股票成本分析
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 7.78 7.99 7.77 7.95 2.05% 0.76% 0% 112921 0.891 73.86 7.89 0% 0 0% 0 0% 0 0% 0%
20230927 7.67 7.94 7.65 7.79 1.43% 0% 0% 108252 0.8435 64.52 7.79 0% 0 0% 0 0% 0 0% 0%
20230926 7.72 7.76 7.56 7.68 -0.78% 0.26% 0% 101304 0.7763 57.3 7.66 0% 0 0% 0 0% 0 0% 0%
20230925 7.81 7.88 7.73 7.74 -1.53% -0.64% 0% 86876 0.6768 49.32 7.79 0% 0 0% 0 0% 0 0% 0%
20230922 7.89 7.95 7.75 7.86 -0.51% 0.51% 0% 126252 0.9876 69.32 7.82 0% 0 0% 0 0% 0 0% 0%
20230921 8 8.06 7.88 7.9 -1.25% -0.5% 0% 97450 0.7736 51.85 7.94 0% 0 0% 0 0% 0 0% 0%
20230920 8.16 8.17 7.91 8 -1.96% -0.5% 0% 128880 1.0365 63.9 8.04 0% 0 0% 0 0% 0 0% 0%
20230919 8.02 8.23 7.99 8.16 1.24% 0.25% 0% 180487 1.4688 81.75 8.14 0% 0 0% 0 0% 0 0% 0%
20230918 7.95 8.06 7.85 8.06 -0.62% 1.13% 0% 144053 1.1483 53.32 7.97 0% 0 0% 0 0% 0 0% 0%
20230915 7.95 8.2 7.92 8.11 2.01% 0.25% 0% 283278 2.2923 95.81 8.09 0% 0 0% 0 0% 0 0% 0%
20230914 7.79 8.03 7.73 7.95 2.05% 0.76% 0% 231942 1.8309 72.83 7.89 0% 0 0% 0 0% 0 0% 0%
20230913 7.72 7.95 7.67 7.79 0.91% -0.13% 0% 167076 1.3029 53.32 7.8 0% 0 0% 0 0% 0 0% 0%
20230912 7.74 7.78 7.62 7.72 0% 0.13% 0% 115717 0.8926 36.98 7.71 0% 0 0% 0 0% 0 0% 0%
20230911 7.61 7.78 7.53 7.72 1.18% 0.39% 0% 141934 1.0912 44.41 7.69 0% 0 0% 0 0% 0 0% 0%
20230908 7.88 7.9 7.61 7.63 -3.42% -0.91% 0% 203619 1.5671 60.83 7.7 0% 0 0% 0 0% 0 0% 0%
20230907 8.2 8.24 7.88 7.9 -4.24% -1.62% 0% 244580 1.9638 76.32 8.03 0% 0 0% 0 0% 0 0% 0%
20230906 8.39 8.46 8.12 8.25 -2.25% 0.24% 0% 322807 2.6554 103.53 8.23 0% 0 0% 0 0% 0 0% 0%
20230905 8.89 8.89 8.31 8.44 -5.06% -0.59% 0% 570343 4.8394 188.6 8.49 0% 0 0% 0 0% 0 0% 0%
20230904 8.02 8.89 8.02 8.89 10.02% 4.47% 0% 352460 2.9984 131.37 8.51 0% 0 0% 0 0% 0 0% 0%
20230901 7.81 8.54 7.79 8.08 3.06% -0.74% 0% 380327 3.0949 153.93 8.14 0% 0 0% 0 0% 0 0% 0%
20230831 7.7 7.95 7.7 7.84 2.08% -0.13% 0% 147456 1.1576 66.99 7.85 0% 0 0% 0 0% 0 0% 0%
20230830 7.69 7.91 7.63 7.68 -1.03% -1.16% 0% 131222 1.0193 61.79 7.77 0% 0 0% 0 0% 0 0% 0%
20230829 7.34 7.76 7.34 7.76 4.86% 1.97% 0% 169462 1.2901 88.93 7.61 0% 0 0% 0 0% 0 0% 0%
20230828 7.55 7.9 7.35 7.4 2.78% -3.27% 0% 289241 2.2136 163.47 7.65 0% 0 0% 0 0% 0 0% 0%
20230825 7.7 7.71 7.2 7.2 -7.57% -2.7% 0% 211750 1.5664 122.22 7.4 0% 0 0% 0 0% 0 0% 0%
20230824 8.1 8.14 7.61 7.79 -2.63% 0.13% 0% 250805 1.951 168.83 7.78 0% 0 0% 0 0% 0 0% 0%
20230823 7.97 8.26 7.8 8 0.25% -0.5% 0% 346621 2.7876 285.47 8.04 0% 0 0% 0 0% 0 0% 0%
20230822 7.85 8.05 7.71 7.98 2.7% 0.63% 0% 280233 2.2235 302.91 7.93 0% 0 0% 0 0% 0 0% 0%
20230821 7.62 7.94 7.6 7.77 1.57% 0% 0% 112799 0.8767 154.64 7.77 0% 0 0% 0 0% 0 0% 0%
20230818 7.56 7.78 7.52 7.65 1.06% -0.65% 0% 104737 0.8064 147.59 7.7 0% 0 0% 0 0% 0 0% 0%
20230817 7.48 7.59 7.39 7.57 0.66% 1.2% 0% 51599 0.3858 68.51 7.48 0% 0 0% 0 0% 0 0% 0%
20230816 7.58 7.59 7.47 7.52 -0.53% -0.13% 0% 31839 0.2396 40.52 7.53 0% 0 0% 0 0% 0 0% 0%
20230815 7.65 7.66 7.52 7.56 -1.82% -0.26% 0% 42369 0.3212 45.12 7.58 0% 0 0% 0 0% 0 0% 0%
20230814 7.48 7.7 7.43 7.7 2.12% 1.58% 0% 72960 0.5529 58.6 7.58 0% 0 0% 0 0% 0 0% 0%
20230811 7.67 7.69 7.52 7.54 -1.82% -0.79% 0% 46570 0.3538 36.08 7.6 0% 0 0% 0 0% 0 0% 0%
20230810 7.62 7.71 7.62 7.68 0.52% 0.13% 0% 30727 0.2356 24.45 7.67 0% 0 0% 0 0% 0 0% 0%
20230809 7.68 7.7 7.61 7.64 -0.91% 0% 0% 46695 0.3566 33.55 7.64 0% 0 0% 0 0% 0 0% 0%
20230808 7.79 7.87 7.71 7.71 -0.13% -0.64% 0% 65648 0.5095 41.25 7.76 0% 0 0% 0 0% 0 0% 0%
20230807 7.86 7.95 7.71 7.72 -1.91% -0.77% 0% 85876 0.6685 53.87 7.78 0% 0 0% 0 0% 0 0% 0%
20230804 7.83 7.93 7.79 7.87 0.25% 0.38% 0% 120333 0.944 79.42 7.84 0% 0 0% 0 0% 0 0% 0%
20230803 7.91 7.92 7.81 7.85 -1.38% 0% 0% 86362 0.6777 61.08 7.85 0% 0 0% 0 0% 0 0% 0%
20230802 8.01 8.08 7.92 7.96 -2.57% -0.38% 0% 176910 1.4137 132.17 7.99 0% 0 0% 0 0% 0 0% 0%
20230801 7.86 8.4 7.82 8.17 4.08% 0.25% 0% 317660 2.5899 275.29 8.15 0% 0 0% 0 0% 0 0% 0%
20230731 7.95 7.95 7.84 7.85 -0.63% -0.25% 0% 107395 0.8456 121.3 7.87 0% 0 0% 0 0% 0 0% 0%
20230728 7.73 7.93 7.65 7.9 1.28% 1.02% 0% 160227 1.2537 195.52 7.82 0% 0 0% 0 0% 0 0% 0%
20230727 7.73 8.04 7.72 7.8 -0.13% -0.51% 0% 158284 1.2416 227.06 7.84 0% 0 0% 0 0% 0 0% 0%
20230726 7.63 7.87 7.63 7.81 1.69% 0.64% 0% 122703 0.9524 204.26 7.76 0% 0 0% 0 0% 0 0% 0%
20230725 7.58 7.7 7.58 7.68 1.72% 0.13% 0% 79342 0.6084 141.96 7.67 0% 0 0% 0 0% 0 0% 0%
20230724 7.56 7.58 7.52 7.55 -0.13% 0.13% 0% 23278 0.1756 43.31 7.54 0% 0 0% 0 0% 0 0% 0%
20230721 7.54 7.62 7.52 7.56 0.27% -0.26% 0% 24197 0.1833 44.75 7.58 0% 0 0% 0 0% 0 0% 0%
20230720 7.61 7.66 7.54 7.54 -0.79% -0.92% 0% 37068 0.2821 66.09 7.61 0% 0 0% 0 0% 0 0% 0%
20230719 7.62 7.62 7.57 7.6 -0.13% 0% 0% 22363 0.1699 37.63 7.6 0% 0 0% 0 0% 0 0% 0%
20230718 7.6 7.66 7.57 7.61 0% 0% 0% 28356 0.2159 43.51 7.61 0% 0 0% 0 0% 0 0% 0%
20230717 7.55 7.68 7.43 7.61 0.79% 0.66% 0% 50339 0.3805 75.51 7.56 0% 0 0% 0 0% 0 0% 0%
20230714 7.63 7.63 7.54 7.55 -0.53% -0.4% 0% 47049 0.3565 71.22 7.58 0% 0 0% 0 0% 0 0% 0%
20230713 7.66 7.75 7.65 7.72 1.18% 0.26% 0% 54220 0.4176 84.98 7.7 0% 0 0% 0 0% 0 0% 0%
20230712 7.66 7.82 7.59 7.63 -0.65% -0.78% 0% 71087 0.5469 145.07 7.69 0% 0 0% 0 0% 0 0% 0%
20230711 7.65 7.69 7.51 7.68 0.79% 1.05% 0% 52437 0.3987 85.75 7.6 0% 0 0% 0 0% 0 0% 0%
20230710 7.6 7.66 7.59 7.62 0.26% 0.13% 0% 23614 0.1797 48.94 7.61 0% 0 0% 0 0% 0 0% 0%
20230707 7.62 7.69 7.55 7.6 -0.26% -0.13% 0% 43620 0.3319 84.89 7.61 0% 0 0% 0 0% 0 0% 0%
20230706 7.79 7.8 7.6 7.62 -1.68% -0.65% 0% 60257 0.462 93.54 7.67 0% 0 0% 0 0% 0 0% 0%
20230705 7.66 7.85 7.61 7.75 1.31% 0.13% 0% 79516 0.6156 149.02 7.74 0% 0 0% 0 0% 0 0% 0%
20230704 7.7 7.73 7.6 7.65 -0.39% 0% 0% 37613 0.2878 59.5 7.65 0% 0 0% 0 0% 0 0% 0%
20230703 7.61 7.71 7.61 7.68 0.52% 0.13% 0% 41488 0.3182 64.3 7.67 0% 0 0% 0 0% 0 0% 0%
20230630 7.59 7.67 7.56 7.64 1.06% 0% 0% 32713 0.2498 48.46 7.64 0% 0 0% 0 0% 0 0% 0%
20230629 7.62 7.63 7.55 7.56 -1.05% -0.4% 0% 35865 0.2722 49.4 7.59 0% 0 0% 0 0% 0 0% 0%
20230628 7.55 7.64 7.4 7.64 0.66% 1.33% 0% 66716 0.5032 90.25 7.54 0% 0 0% 0 0% 0 0% 0%
20230627 7.45 7.62 7.44 7.59 2.57% 0.66% 0% 45770 0.345 61.08 7.54 0% 0 0% 0 0% 0 0% 0%
20230626 7.52 7.54 7.38 7.4 -1.46% -0.8% 0% 54841 0.4092 68.06 7.46 0% 0 0% 0 0% 0 0% 0%
20230621 7.67 7.67 7.51 7.51 -1.57% -0.79% 0% 50391 0.3813 62.12 7.57 0% 0 0% 0 0% 0 0% 0%
20230620 7.81 7.83 7.62 7.63 -2.3% -1.17% 0% 82684 0.638 102.49 7.72 0% 0 0% 0 0% 0 0% 0%
20230619 7.88 7.89 7.81 7.81 -0.89% -0.26% 0% 41753 0.3269 50.47 7.83 0% 0 0% 0 0% 0 0% 0%
20230616 7.84 7.91 7.84 7.88 0% -0.13% 0% 44893 0.354 54 7.89 0% 0 0% 0 0% 0 0% 0%
20230615 7.85 7.88 7.78 7.88 0.64% 0.77% 0% 66401 0.5193 75.36 7.82 0% 0 0% 0 0% 0 0% 0%
20230614 7.93 7.97 7.83 7.83 -1.51% -0.89% 0% 75912 0.5994 83.37 7.9 0% 0 0% 0 0% 0 0% 0%
20230613 7.95 7.96 7.91 7.95 0% 0.25% 0% 36745 0.2915 40.42 7.93 0% 0 0% 0 0% 0 0% 0%
20230612 7.9 7.95 7.86 7.95 -0.13% 0.63% 0% 63576 0.5024 66.25 7.9 0% 0 0% 0 0% 0 0% 0%
20230609 8.08 8.11 7.92 7.96 -1% -0.13% 0% 80474 0.6415 84.87 7.97 0% 0 0% 0 0% 0 0% 0%
20230608 7.91 8.04 7.89 8.04 1.64% 0.88% 0% 71555 0.5702 74.52 7.97 0% 0 0% 0 0% 0 0% 0%
20230607 7.91 7.99 7.88 7.91 -0.38% -0.25% 0% 57667 0.4574 58.45 7.93 0% 0 0% 0 0% 0 0% 0%
20230606 8.1 8.21 7.93 7.94 -1.61% -1.73% 0% 112390 0.908 112.57 8.08 0% 0 0% 0 0% 0 0% 0%
20230605 8.12 8.12 8.01 8.07 -0.62% 0.25% 0% 54098 0.4356 53 8.05 0% 0 0% 0 0% 0 0% 0%
20230602 8.08 8.13 8.02 8.12 0.74% 0.5% 0% 87820 0.7099 82.97 8.08 0% 0 0% 0 0% 0 0% 0%
20230601 7.85 8.08 7.82 8.06 2.41% 0.88% 0% 104682 0.8364 111.6 7.99 0% 0 0% 0 0% 0 0% 0%
20230531 7.88 7.91 7.78 7.87 -0.63% 0.64% 0% 84565 0.6615 87.69 7.82 0% 0 0% 0 0% 0 0% 0%
20230530 7.9 7.97 7.85 7.92 0.51% 0.25% 0% 82289 0.6504 72.89 7.9 0% 0 0% 0 0% 0 0% 0%
20230529 7.95 7.98 7.85 7.88 -1.13% -0.25% 0% 68227 0.5393 57.53 7.9 0% 0 0% 0 0% 0 0% 0%
20230526 8.13 8.13 7.9 7.97 -0.99% 0% 0% 101848 0.8119 77.93 7.97 0% 0 0% 0 0% 0 0% 0%
20230525 7.98 8.05 7.9 8.05 1% 1% 0% 85250 0.6792 55.54 7.97 0% 0 0% 0 0% 0 0% 0%
20230524 8 8.06 7.91 7.97 -0.38% -0.5% 0% 85251 0.6828 42.15 8.01 0% 0 0% 0 0% 0 0% 0%
20230523 8.26 8.26 7.99 8 -3.15% -0.87% 0% 125416 1.0123 57.77 8.07 0% 0 0% 0 0% 0 0% 0%
20230522 8.22 8.29 8.13 8.26 0.85% 0.85% 0% 88447 0.7246 38.67 8.19 0% 0 0% 0 0% 0 0% 0%
20230519 8.32 8.35 8.15 8.19 -2.03% -0.12% 0% 97389 0.7989 39.91 8.2 0% 0 0% 0 0% 0 0% 0%
20230518 8.53 8.54 8.32 8.36 -1.99% -0.12% 0% 104386 0.874 41.7 8.37 0% 0 0% 0 0% 0 0% 0%
20230517 8.4 8.55 8.31 8.53 1.19% 0.95% 0% 83727 0.7079 32.55 8.45 0% 0 0% 0 0% 0 0% 0%
20230516 8.7 8.7 8.37 8.43 -3.1% -0.47% 0% 120009 1.016 44.19 8.47 0% 0 0% 0 0% 0 0% 0%
20230515 8.72 9 8.57 8.7 0.12% -0.23% 0% 148445 1.2948 49.71 8.72 0% 0 0% 0 0% 0 0% 0%
20230510 9.19 9.35 9.05 9.11 -2.88% -0.55% 0% 265404 2.4321 100.53 9.16 0% 0 0% 0 0% 0 0% 0%
20230509 9.15 9.8 8.9 9.38 5.16% 0.21% 0% 471341 4.412 149.72 9.36 0% 0 0% 0 0% 0 0% 0%
20230508 9.06 9.13 8.78 8.92 -1.22% 0.34% 0% 199301 1.7717 60.51 8.89 0% 0 0% 0 0% 0 0% 0%
20230505 8.84 9.1 8.66 9.03 2.27% 1.35% 0% 241368 2.151 69.15 8.91 0% 0 0% 0 0% 0 0% 0%
20230504 8.4 8.94 8.4 8.83 4.13% 0.68% 0% 210460 1.8449 59.96 8.77 0% 0 0% 0 0% 0 0% 0%
20230428 8.2 8.53 8.1 8.48 4.69% 0.95% 0% 193065 1.6211 50.89 8.4 0% 0 0% 0 0% 0 0% 0%
20230427 7.9 8.24 7.87 8.1 2.53% 0% 0% 192015 1.5561 48.35 8.1 0% 0 0% 0 0% 0 0% 0%
20230426 7.8 8.09 7.72 7.9 -0.75% -0.5% 0% 222870 1.7694 55.98 7.94 0% 0 0% 0 0% 0 0% 0%
20230425 8.76 9.02 7.96 7.96 -9.95% -3.86% 0% 437539 3.6231 116.73 8.28 0% 0 0% 0 0% 0 0% 0%
20230424 9.07 9.15 8.51 8.84 -3.7% 0.11% 0% 331737 2.93 100.89 8.83 0% 0 0% 0 0% 0 0% 0%
20230421 9.07 9.49 9.04 9.18 0.99% -0.54% 0% 482977 4.4593 157.48 9.23 0% 0 0% 0 0% 0 0% 0%
20230420 9.35 9.41 8.96 9.09 -2.78% -0.55% 0% 483745 4.4232 163.85 9.14 0% 0 0% 0 0% 0 0% 0%
20230419 8.46 9.35 8.45 9.35 10% 2.63% 0% 413971 3.773 148.91 9.11 0% 0 0% 0 0% 0 0% 0%
20230418 8.76 8.79 8.45 8.5 -3.95% -0.93% 0% 214222 1.8372 69.92 8.58 0% 0 0% 0 0% 0 0% 0%
20230417 8.68 9.07 8.61 8.85 2.43% -0.11% 0% 336014 2.9756 106.02 8.86 0% 0 0% 0 0% 0 0% 0%
20230414 8.31 8.64 8.3 8.64 3.97% 1.53% 0% 240859 2.0491 71.17 8.51 0% 0 0% 0 0% 0 0% 0%
20230413 8.32 8.39 8.28 8.31 -0.48% -0.12% 0% 122813 1.0224 34.71 8.32 0% 0 0% 0 0% 0 0% 0%
20230412 8.39 8.47 8.27 8.35 -0.6% 0% 0% 152738 1.276 41.14 8.35 0% 0 0% 0 0% 0 0% 0%
20230411 8.57 8.62 8.32 8.4 -2.89% -0.12% 0% 253503 2.1312 63.35 8.41 0% 0 0% 0 0% 0 0% 0%
20230410 8.75 8.98 8.65 8.65 -2.26% -1.59% 0% 251660 2.2123 62.99 8.79 0% 0 0% 0 0% 0 0% 0%
20230407 8.65 9.15 8.65 8.85 1.84% -1.12% 0% 355712 3.1826 84.16 8.95 0% 0 0% 0 0% 0 0% 0%
20230406 8.93 8.93 8.68 8.69 -2.58% -0.69% 0% 294472 2.577 62.3 8.75 0% 0 0% 0 0% 0 0% 0%
20230404 8.81 9.13 8.73 8.92 2.06% -0.22% 0% 516059 4.6111 101.49 8.94 0% 0 0% 0 0% 0 0% 0%
20230403 8.46 8.8 8.43 8.74 3.07% 1.16% 0% 404103 3.4916 62.13 8.64 0% 0 0% 0 0% 0 0% 0%
20230331 8.4 8.74 8.4 8.48 1.19% -1.28% 0% 410670 3.5281 66.72 8.59 0% 0 0% 0 0% 0 0% 0%
20230330 8.8 8.84 8.35 8.38 -5.31% -1.41% 0% 319084 2.7131 54.92 8.5 0% 0 0% 0 0% 0 0% 0%
20230329 9.18 9.18 8.82 8.85 -3.17% -0.78% 0% 288163 2.5715 54.68 8.92 0% 0 0% 0 0% 0 0% 0%
20230328 8.76 9.24 8.76 9.14 3.28% 1.22% 0% 440044 3.9726 88.76 9.03 0% 0 0% 0 0% 0 0% 0%
20230327 9.1 9.15 8.81 8.85 -3.49% -0.9% 0% 385749 3.4447 84.35 8.93 0% 0 0% 0 0% 0 0% 0%
20230324 9.02 9.27 8.95 9.17 0.66% 0.55% 0% 538955 4.9169 131.37 9.12 0% 0 0% 0 0% 0 0% 0%
20230323 9.37 9.44 9.02 9.11 -7.04% -0.87% 0% 735383 6.7553 201.23 9.19 0% 0 0% 0 0% 0 0% 0%
20230322 10.21 10.29 9.8 9.8 -10.01% -1.71% 0% 677613 6.7547 210 9.97 0% 0 0% 0 0% 0 0% 0%
20230321 12.29 12.29 10.06 10.89 -2.51% 0.74% 0% 1434554 15.5017 575.39 10.81 0% 0 0% 0 0% 0 0% 0%
20230320 11.17 11.17 11.17 11.17 10.05% 0% 0% 15262 0.1705 29.18 11.17 0% 0 0% 0 0% 0 0% 0%
20230317 10.15 10.15 10.15 10.15 9.97% 0% 0% 21637 0.2196 33.06 10.15 0% 0 0% 0 0% 0 0% 0%
20230316 9.23 9.23 9.23 9.23 10.01% 0% 0% 17633 0.1628 20.3 9.23 0% 0 0% 0 0% 0 0% 0%
20230315 8.39 8.39 8.39 8.39 9.96% 0% 0% 35323 0.2964 30.31 8.39 0% 0 0% 0 0% 0 0% 0%
20230314 7.63 7.63 7.63 7.63 9.94% 0% 0% 8570 0.0654 5.19 7.63 0% 0 0% 0 0% 0 0% 0%
20230313 6.94 6.94 6.94 6.94 9.98% 0% 0% 15270 0.106 4.53 6.94 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