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. 哈铁科技688459
    4. 返回上一页 刷新
股票代码（例：sh688459）       235条   (进入哈铁科技股票专站) 哈铁科技股票成本分析
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 9.64 9.81 9.62 9.8 1.45% 9700% 0% 2934977 0.2857 73.43 0.1 0% 0 0% 0 0% 0 0% 0%
20230927 9.57 9.74 9.54 9.66 0.42% 9560% 0% 4248958 0.4115 107.32 0.1 0% 0 0% 0 0% 0 0% 0%
20230926 9.54 9.79 9.53 9.62 0.52% 9520% 0% 3235940 0.3127 81.99 0.1 0% 0 0% 0 0% 0 0% 0%
20230925 9.58 9.64 9.53 9.57 -0.73% 9470% 0% 2118354 0.2027 52.35 0.1 0% 0 0% 0 0% 0 0% 0%
20230922 9.52 9.66 9.52 9.64 0.94% 9540% 0% 1790512 0.1721 38.18 0.1 0% 0 0% 0 0% 0 0% 0%
20230921 9.58 9.64 9.5 9.55 -0.21% 9450% 0% 1499063 0.1436 27.53 0.1 0% 0 0% 0 0% 0 0% 0%
20230920 9.84 9.84 9.38 9.57 -2.74% 9470% 0% 5296934 0.51 88.15 0.1 0% 0 0% 0 0% 0 0% 0%
20230919 9.7 10.07 9.68 9.84 1.03% 9740% 0% 5631220 0.5549 88.03 0.1 0% 0 0% 0 0% 0 0% 0%
20230918 9.63 9.82 9.63 9.74 0.52% 9640% 0% 2636944 0.2572 36.98 0.1 0% 0 0% 0 0% 0 0% 0%
20230915 9.68 9.79 9.62 9.69 0.1% 9590% 0% 2245265 0.2179 27.29 0.1 0% 0 0% 0 0% 0 0% 0%
20230914 9.79 9.79 9.65 9.68 -1.33% 9580% 0% 2685507 0.2606 29.81 0.1 0% 0 0% 0 0% 0 0% 0%
20230913 9.92 9.92 9.71 9.81 -1.21% 9710% 0% 4239511 0.4157 44.23 0.1 0% 0 0% 0 0% 0 0% 0%
20230912 10.14 10.14 9.93 9.93 -1% 9830% 0% 3319636 0.3312 31.14 0.1 0% 0 0% 0 0% 0 0% 0%
20230911 10.17 10.17 9.8 10.03 -0.69% 9930% 0% 6420537 0.6405 59.84 0.1 0% 0 0% 0 0% 0 0% 0%
20230908 9.93 10.33 9.85 10.1 1.61% 9999.99% 0% 7445495 0.7513 74.18 0.1 0% 0 0% 0 0% 0 0% 0%
20230907 10.29 10.35 9.93 9.94 -2.74% 9840% 0% 5556248 0.5605 59.07 0.1 0% 0 0% 0 0% 0 0% 0%
20230906 10.33 10.39 10.18 10.22 -1.54% 9999.99% 0% 6692053 0.6865 75.91 0.1 0% 0 0% 0 0% 0 0% 0%
20230905 10.29 10.49 10.19 10.38 1.27% 9999.99% 0% 9200129 0.9513 115.4 0.1 0% 0 0% 0 0% 0 0% 0%
20230904 10.08 10.48 9.98 10.25 1.69% 9999.99% 0% 10126849 1.0392 138.94 0.1 0% 0 0% 0 0% 0 0% 0%
20230901 9.89 10.29 9.85 10.08 2.13% 9980% 0% 8519820 0.8567 119.96 0.1 0% 0 0% 0 0% 0 0% 0%
20230831 9.91 10.06 9.75 9.87 -0.5% 9770% 0% 6872004 0.6799 87.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230830 9.67 10.2 9.6 9.92 2.59% 9820% 0% 12078780 1.2004 174.63 0.1 0% 0 0% 0 0% 0 0% 0%
20230829 9.4 9.7 9.4 9.67 2.22% 9570% 0% 3370067 0.3237 39.9 0.1 0% 0 0% 0 0% 0 0% 0%
20230828 9.6 9.68 9.44 9.46 1.83% 9360% 0% 2851533 0.2712 35.43 0.1 0% 0 0% 0 0% 0 0% 0%
20230825 9.33 9.37 9.26 9.29 -1.06% 9999.99% 0% 2754699 0.256 54.66 0.09 0% 0 0% 0 0% 0 0% 0%
20230824 9.55 9.55 9.27 9.39 -1.16% 9999.99% 0% 2712388 0.2544 56.18 0.09 0% 0 0% 0 0% 0 0% 0%
20230823 9.56 9.56 9.45 9.5 -0.84% 9999.99% 0% 2241600 0.2127 49.71 0.09 0% 0 0% 0 0% 0 0% 0%
20230822 9.63 9.7 9.48 9.58 -0.93% 9480% 0% 4778030 0.4572 110.87 0.1 0% 0 0% 0 0% 0 0% 0%
20230821 9.84 9.91 9.66 9.67 -2.72% 9570% 0% 9780869 0.9546 253.92 0.1 0% 0 0% 0 0% 0 0% 0%
20230818 9.72 10.28 9.55 9.94 4.52% 9840% 0% 15824005 1.5852 540.41 0.1 0% 0 0% 0 0% 0 0% 0%
20230817 9.46 9.54 9.38 9.51 0.21% 9999.99% 0% 754354 0.0715 50.49 0.09 0% 0 0% 0 0% 0 0% 0%
20230816 9.5 9.53 9.45 9.49 -0.11% 9999.99% 0% 862967 0.0818 55.07 0.09 0% 0 0% 0 0% 0 0% 0%
20230815 9.5 9.51 9.43 9.5 -0.11% 9999.99% 0% 1243857 0.1178 74.67 0.09 0% 0 0% 0 0% 0 0% 0%
20230814 9.55 9.61 9.44 9.51 -0.31% 9999.99% 0% 1116574 0.106 68.99 0.09 0% 0 0% 0 0% 0 0% 0%
20230811 9.74 9.74 9.53 9.54 -1.24% 9440% 0% 1079005 0.1035 67.02 0.1 0% 0 0% 0 0% 0 0% 0%
20230810 9.62 9.67 9.62 9.66 0.31% 9560% 0% 544072 0.0525 19.04 0.1 0% 0 0% 0 0% 0 0% 0%
20230809 9.69 9.7 9.62 9.63 -0.62% 9530% 0% 891870 0.086 27.2 0.1 0% 0 0% 0 0% 0 0% 0%
20230808 9.73 9.73 9.66 9.69 -0.21% 9590% 0% 1240994 0.1201 60.35 0.1 0% 0 0% 0 0% 0 0% 0%
20230807 9.78 9.8 9.7 9.71 -0.82% 9610% 0% 1008650 0.0981 47.32 0.1 0% 0 0% 0 0% 0 0% 0%
20230804 9.8 9.82 9.75 9.79 0.2% 9690% 0% 843450 0.0825 41.14 0.1 0% 0 0% 0 0% 0 0% 0%
20230803 9.76 9.8 9.74 9.77 0% 9670% 0% 716278 0.0699 34.71 0.1 0% 0 0% 0 0% 0 0% 0%
20230802 9.81 9.88 9.74 9.77 -0.61% 9670% 0% 1154871 0.1131 55.82 0.1 0% 0 0% 0 0% 0 0% 0%
20230801 9.8 9.85 9.78 9.83 0.31% 9730% 0% 869423 0.0854 43.35 0.1 0% 0 0% 0 0% 0 0% 0%
20230731 9.83 9.93 9.79 9.8 -0.2% 9700% 0% 1167440 0.1149 56.43 0.1 0% 0 0% 0 0% 0 0% 0%
20230728 9.73 9.84 9.72 9.82 0.72% 9720% 0% 1628009 0.1593 75.95 0.1 0% 0 0% 0 0% 0 0% 0%
20230727 9.82 9.9 9.73 9.75 -1.02% 9650% 0% 2285307 0.2238 106.05 0.1 0% 0 0% 0 0% 0 0% 0%
20230726 9.83 9.93 9.77 9.85 0.82% 9750% 0% 2430454 0.2395 117.53 0.1 0% 0 0% 0 0% 0 0% 0%
20230725 9.71 9.8 9.68 9.77 0.93% 9670% 0% 1991675 0.1939 101.55 0.1 0% 0 0% 0 0% 0 0% 0%
20230724 9.65 9.72 9.61 9.68 0.41% 9580% 0% 1040067 0.1005 55.7 0.1 0% 0 0% 0 0% 0 0% 0%
20230721 9.64 9.66 9.58 9.64 0% 9540% 0% 1069107 0.1029 58.33 0.1 0% 0 0% 0 0% 0 0% 0%
20230720 9.66 9.66 9.61 9.64 0.1% 9540% 0% 1166588 0.1123 64.24 0.1 0% 0 0% 0 0% 0 0% 0%
20230719 9.75 9.75 9.61 9.63 -0.52% 9530% 0% 997145 0.0962 54.93 0.1 0% 0 0% 0 0% 0 0% 0%
20230718 9.67 9.72 9.63 9.68 0.31% 9580% 0% 1143899 0.1106 60.2 0.1 0% 0 0% 0 0% 0 0% 0%
20230717 9.64 9.68 9.6 9.65 0.1% 9550% 0% 840406 0.0809 43.62 0.1 0% 0 0% 0 0% 0 0% 0%
20230714 9.65 9.67 9.6 9.64 0% 9540% 0% 1288770 0.1242 66.33 0.1 0% 0 0% 0 0% 0 0% 0%
20230713 9.5 9.65 9.5 9.64 1.58% 9540% 0% 1435955 0.1379 70.34 0.1 0% 0 0% 0 0% 0 0% 0%
20230712 9.62 9.62 9.49 9.49 -1.15% 9390% 0% 1087834 0.104 82.39 0.1 0% 0 0% 0 0% 0 0% 0%
20230711 9.56 9.61 9.53 9.6 0.31% 9500% 0% 829050 0.0794 37.78 0.1 0% 0 0% 0 0% 0 0% 0%
20230710 9.57 9.6 9.55 9.57 0.31% 9470% 0% 548929 0.0526 32.53 0.1 0% 0 0% 0 0% 0 0% 0%
20230707 9.52 9.62 9.5 9.54 -0.1% 9440% 0% 993004 0.0949 48.87 0.1 0% 0 0% 0 0% 0 0% 0%
20230706 9.56 9.6 9.5 9.55 -0.42% 9450% 0% 1207428 0.1154 39.89 0.1 0% 0 0% 0 0% 0 0% 0%
20230705 9.69 9.73 9.59 9.59 -1.03% 9490% 0% 1506747 0.1456 64.17 0.1 0% 0 0% 0 0% 0 0% 0%
20230704 9.69 9.76 9.68 9.69 0.1% 9590% 0% 1377812 0.1337 40.35 0.1 0% 0 0% 0 0% 0 0% 0%
20230703 9.69 9.74 9.63 9.68 0.41% 9580% 0% 1374304 0.133 33.92 0.1 0% 0 0% 0 0% 0 0% 0%
20230630 9.61 9.65 9.55 9.64 0.42% 9540% 0% 1135778 0.1092 27.72 0.1 0% 0 0% 0 0% 0 0% 0%
20230629 9.59 9.63 9.53 9.6 0.1% 9500% 0% 1240660 0.1191 30.54 0.1 0% 0 0% 0 0% 0 0% 0%
20230628 9.55 9.62 9.41 9.59 0.31% 9490% 0% 2721108 0.2598 65.21 0.1 0% 0 0% 0 0% 0 0% 0%
20230627 9.5 9.63 9.46 9.56 0.21% 9460% 0% 2813213 0.2682 69.09 0.1 0% 0 0% 0 0% 0 0% 0%
20230626 9.49 9.58 9.35 9.54 0.53% 9999.99% 0% 4046014 0.3826 99.19 0.09 0% 0 0% 0 0% 0 0% 0%
20230621 9.76 9.81 9.48 9.49 -2.77% 9390% 0% 3776911 0.3617 98.5 0.1 0% 0 0% 0 0% 0 0% 0%
20230620 9.83 9.87 9.74 9.76 -0.81% 9660% 0% 1800651 0.1762 49.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230619 9.9 9.99 9.78 9.84 -0.61% 9740% 0% 5123773 0.5069 131.85 0.1 0% 0 0% 0 0% 0 0% 0%
20230616 9.64 9.98 9.64 9.9 2.91% 9800% 0% 7238038 0.7125 194.21 0.1 0% 0 0% 0 0% 0 0% 0%
20230615 9.74 9.74 9.6 9.62 -0.93% 9520% 0% 1902338 0.1833 56.55 0.1 0% 0 0% 0 0% 0 0% 0%
20230614 9.61 9.73 9.61 9.71 0.73% 9610% 0% 1725234 0.1669 48.32 0.1 0% 0 0% 0 0% 0 0% 0%
20230613 9.6 9.67 9.58 9.64 0.21% 9540% 0% 881961 0.0848 22.26 0.1 0% 0 0% 0 0% 0 0% 0%
20230612 9.63 9.64 9.55 9.62 -0.1% 9520% 0% 1141867 0.1096 23.96 0.1 0% 0 0% 0 0% 0 0% 0%
20230609 9.73 9.75 9.53 9.63 -0.72% 9530% 0% 2074341 0.1997 40.81 0.1 0% 0 0% 0 0% 0 0% 0%
20230608 9.74 9.77 9.66 9.7 -0.31% 9600% 0% 1548202 0.1501 28.53 0.1 0% 0 0% 0 0% 0 0% 0%
20230607 9.7 9.81 9.65 9.73 0.1% 9630% 0% 1744039 0.1696 30.53 0.1 0% 0 0% 0 0% 0 0% 0%
20230606 9.8 10 9.7 9.72 -0.51% 9620% 0% 4141661 0.4078 69.9 0.1 0% 0 0% 0 0% 0 0% 0%
20230605 9.76 9.89 9.74 9.77 0.41% 9670% 0% 1443302 0.1414 23.27 0.1 0% 0 0% 0 0% 0 0% 0%
20230602 9.66 9.85 9.66 9.73 0.52% 9630% 0% 1686626 0.1644 25.93 0.1 0% 0 0% 0 0% 0 0% 0%
20230601 9.66 9.76 9.61 9.68 0.1% 9580% 0% 2234925 0.2163 54 0.1 0% 0 0% 0 0% 0 0% 0%
20230531 9.73 9.79 9.6 9.67 -1.73% 9570% 0% 3441011 0.3337 74.13 0.1 0% 0 0% 0 0% 0 0% 0%
20230530 9.7 10.14 9.67 9.92 2.27% 9820% 0% 7485084 0.7466 87.69 0.1 0% 0 0% 0 0% 0 0% 0%
20230529 9.69 9.76 9.67 9.7 0.31% 9600% 0% 1296193 0.1258 14.37 0.1 0% 0 0% 0 0% 0 0% 0%
20230526 9.76 9.78 9.64 9.67 -1.02% 9570% 0% 1842477 0.1784 18.64 0.1 0% 0 0% 0 0% 0 0% 0%
20230525 9.73 9.79 9.61 9.77 0% 9670% 0% 2926856 0.284 28.39 0.1 0% 0 0% 0 0% 0 0% 0%
20230524 9.8 9.86 9.74 9.77 -0.41% 9670% 0% 2222812 0.218 19.37 0.1 0% 0 0% 0 0% 0 0% 0%
20230523 9.99 10 9.81 9.81 -2.1% 9710% 0% 4831500 0.477 41.55 0.1 0% 0 0% 0 0% 0 0% 0%
20230522 10.13 10.14 9.96 10.02 -1.09% 9920% 0% 3472832 0.3478 40.61 0.1 0% 0 0% 0 0% 0 0% 0%
20230519 10.02 10.2 9.83 10.13 0.8% 9999.99% 0% 9093817 0.9115 104.4 0.1 0% 0 0% 0 0% 0 0% 0%
20230518 10.19 10.2 9.96 10.05 -1.47% 9950% 0% 7082248 0.7127 84.83 0.1 0% 0 0% 0 0% 0 0% 0%
20230517 10.03 10.35 9.93 10.2 2% 9999.99% 0% 9257055 0.9394 111.43 0.1 0% 0 0% 0 0% 0 0% 0%
20230516 10.25 10.29 9.96 10 -3.47% 9900% 0% 8423166 0.8486 103.32 0.1 0% 0 0% 0 0% 0 0% 0%
20230515 10.22 10.58 9.96 10.36 2.17% 9999.99% 0% 10472429 1.0741 130.23 0.1 0% 0 0% 0 0% 0 0% 0%
20230510 10.2 10.49 10.01 10.13 -0.69% 9999.99% 0% 9902553 1.0164 126.13 0.1 0% 0 0% 0 0% 0 0% 0%
20230509 10.03 10.54 9.93 10.2 1.59% 9999.99% 0% 12118617 1.2387 145.62 0.1 0% 0 0% 0 0% 0 0% 0%
20230508 10.21 10.35 9.98 10.04 -1.08% 9940% 0% 4993250 0.5039 59.83 0.1 0% 0 0% 0 0% 0 0% 0%
20230505 10.24 10.5 10.1 10.15 -0.88% 9999.99% 0% 7409950 0.7621 90.92 0.1 0% 0 0% 0 0% 0 0% 0%
20230504 10.2 10.37 10.14 10.24 0.69% 9999.99% 0% 4967639 0.5099 62.8 0.1 0% 0 0% 0 0% 0 0% 0%
20230428 10.25 10.32 10.03 10.17 0.3% 9999.99% 0% 5675751 0.5756 67.36 0.1 0% 0 0% 0 0% 0 0% 0%
20230427 9.88 10.34 9.82 10.14 3.36% 9999.99% 0% 7279733 0.7402 90.11 0.1 0% 0 0% 0 0% 0 0% 0%
20230426 10.05 10.1 9.7 9.81 -3.54% 9710% 0% 7234926 0.7155 92.81 0.1 0% 0 0% 0 0% 0 0% 0%
20230425 10.17 10.58 10.01 10.17 0% 9999.99% 0% 8564275 0.8783 115.95 0.1 0% 0 0% 0 0% 0 0% 0%
20230424 10.21 10.46 10.01 10.17 -1.07% 9999.99% 0% 9788333 0.9986 145.67 0.1 0% 0 0% 0 0% 0 0% 0%
20230421 10.2 10.8 10.14 10.28 -0.29% 9999.99% 0% 12616384 1.3181 217.91 0.1 0% 0 0% 0 0% 0 0% 0%
20230420 9.85 10.38 9.85 10.31 4.56% 9999.99% 0% 11309528 1.1539 236.17 0.1 0% 0 0% 0 0% 0 0% 0%
20230419 9.82 10 9.76 9.86 0.31% 9760% 0% 4600419 0.4545 115.1 0.1 0% 0 0% 0 0% 0 0% 0%
20230418 10.01 10.1 9.8 9.83 -2.48% 9730% 0% 4943930 0.4878 120.63 0.1 0% 0 0% 0 0% 0 0% 0%
20230417 9.66 10.23 9.62 10.08 4.35% 9980% 0% 9004885 0.8991 237.32 0.1 0% 0 0% 0 0% 0 0% 0%
20230414 9.75 9.75 9.58 9.66 -0.21% 9560% 0% 2319362 0.2237 70.66 0.1 0% 0 0% 0 0% 0 0% 0%
20230413 9.66 9.75 9.61 9.68 -0.21% 9580% 0% 2428930 0.2351 75.39 0.1 0% 0 0% 0 0% 0 0% 0%
20230412 9.54 9.76 9.48 9.7 2.11% 9600% 0% 6070407 0.5837 181.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230411 9.53 9.59 9.46 9.5 -0.31% 9400% 0% 1794674 0.171 58.82 0.1 0% 0 0% 0 0% 0 0% 0%
20230410 9.62 9.7 9.51 9.53 -1.04% 9430% 0% 2029724 0.1949 62.14 0.1 0% 0 0% 0 0% 0 0% 0%
20230407 9.69 9.72 9.63 9.63 -0.82% 9530% 0% 1872854 0.1809 52.08 0.1 0% 0 0% 0 0% 0 0% 0%
20230406 9.78 9.81 9.65 9.71 -0.72% 9610% 0% 2221542 0.2161 55.76 0.1 0% 0 0% 0 0% 0 0% 0%
20230404 9.63 9.89 9.54 9.78 1.35% 9680% 0% 5428574 0.5282 107.78 0.1 0% 0 0% 0 0% 0 0% 0%
20230403 9.64 9.68 9.59 9.65 0.1% 9550% 0% 2378421 0.2292 40.12 0.1 0% 0 0% 0 0% 0 0% 0%
20230331 9.46 9.71 9.42 9.64 2.12% 9540% 0% 3102449 0.2972 39.09 0.1 0% 0 0% 0 0% 0 0% 0%
20230330 9.52 9.55 9.42 9.44 -0.74% 9999.99% 0% 2223799 0.2103 23.57 0.09 0% 0 0% 0 0% 0 0% 0%
20230329 9.65 9.69 9.5 9.51 -1.45% 9410% 0% 2873038 0.2753 26.14 0.1 0% 0 0% 0 0% 0 0% 0%
20230328 9.62 9.74 9.62 9.65 -0.52% 9550% 0% 2653722 0.2565 23.41 0.1 0% 0 0% 0 0% 0 0% 0%
20230327 9.76 9.84 9.61 9.7 -0.72% 9600% 0% 3759767 0.3651 33.59 0.1 0% 0 0% 0 0% 0 0% 0%
20230324 9.91 10.03 9.71 9.77 -1.71% 9670% 0% 5364816 0.5266 49.15 0.1 0% 0 0% 0 0% 0 0% 0%
20230323 9.91 10.03 9.83 9.94 -0.4% 9840% 0% 5690995 0.5656 53.96 0.1 0% 0 0% 0 0% 0 0% 0%
20230322 10.26 10.32 9.89 9.98 -3.95% 9880% 0% 12352727 1.2436 124.68 0.1 0% 0 0% 0 0% 0 0% 0%
20230321 10.47 10.68 10.21 10.39 0.19% 9999.99% 0% 13127573 1.3659 151.31 0.1 0% 0 0% 0 0% 0 0% 0%
20230320 10.69 11.06 10.36 10.37 1.97% 9327.27% 0% 19915859 2.1244 259.58 0.11 0% 0 0% 0 0% 0 0% 0%
20230317 9.77 10.4 9.77 10.17 3.78% 9999.99% 0% 16188532 1.6262 233.81 0.1 0% 0 0% 0 0% 0 0% 0%
20230316 10 10.5 9.71 9.8 1.98% 9700% 0% 17984480 1.8258 322.93 0.1 0% 0 0% 0 0% 0 0% 0%
20230315 9.3 9.66 9.27 9.61 3.78% 9510% 0% 7741406 0.7361 160.83 0.1 0% 0 0% 0 0% 0 0% 0%
20230314 9.34 9.38 9.23 9.26 -1.38% 9999.99% 0% 1949837 0.1814 44.69 0.09 0% 0 0% 0 0% 0 0% 0%
20230313 9.37 9.41 9.3 9.39 0.11% 9999.99% 0% 2068683 0.1935 48.83 0.09 0% 0 0% 0 0% 0 0% 0%
20230310 9.4 9.46 9.37 9.38 -0.53% 9999.99% 0% 1875515 0.1764 45.78 0.09 0% 0 0% 0 0% 0 0% 0%
20230309 9.46 9.49 9.38 9.43 -0.21% 9999.99% 0% 1869106 0.176 46.48 0.09 0% 0 0% 0 0% 0 0% 0%
20230308 9.43 9.52 9.4 9.45 0.43% 9999.99% 0% 3179780 0.3005 81.51 0.09 0% 0 0% 0 0% 0 0% 0%
20230307 9.67 9.71 9.37 9.41 -2.69% 9310% 0% 5416557 0.5161 147.25 0.1 0% 0 0% 0 0% 0 0% 0%
20230306 9.46 9.8 9.45 9.67 2.55% 9570% 0% 9150690 0.8864 280.84 0.1 0% 0 0% 0 0% 0 0% 0%
20230303 9.42 9.5 9.38 9.43 -0.21% 9999.99% 0% 3319331 0.3136 124.99 0.09 0% 0 0% 0 0% 0 0% 0%
20230302 9.3 9.54 9.26 9.45 1.72% 9999.99% 0% 7721243 0.7284 306.98 0.09 0% 0 0% 0 0% 0 0% 0%
20230301 9.21 9.3 9.2 9.29 0.87% 9999.99% 0% 2499546 0.2315 116.95 0.09 0% 0 0% 0 0% 0 0% 0%
20230228 9.14 9.21 9.13 9.21 0.66% 9999.99% 0% 820551 0.0753 39.28 0.09 0% 0 0% 0 0% 0 0% 0%
20230227 9.23 9.26 9.15 9.15 -0.65% 9999.99% 0% 1396633 0.1284 64.88 0.09 0% 0 0% 0 0% 0 0% 0%
20230224 9.24 9.25 9.17 9.21 -0.22% 9999.99% 0% 1189785 0.1096 52.73 0.09 0% 0 0% 0 0% 0 0% 0%
20230223 9.24 9.27 9.22 9.23 -0.11% 9999.99% 0% 1015548 0.0939 42.27 0.09 0% 0 0% 0 0% 0 0% 0%
20230222 9.21 9.26 9.19 9.24 0.22% 9999.99% 0% 1183083 0.1093 46.95 0.09 0% 0 0% 0 0% 0 0% 0%
20230221 9.22 9.24 9.2 9.22 -0.11% 9999.99% 0% 1819111 0.1678 70.97 0.09 0% 0 0% 0 0% 0 0% 0%
20230220 9.25 9.3 9.15 9.23 1.21% 9999.99% 0% 2549373 0.2353 100.52 0.09 0% 0 0% 0 0% 0 0% 0%
20230217 9.15 9.16 9.1 9.12 -0.11% 9999.99% 0% 1873720 0.171 78.75 0.09 0% 0 0% 0 0% 0 0% 0%
20230216 9.3 9.3 9.11 9.13 -1.51% 9999.99% 0% 2773842 0.2554 119.17 0.09 0% 0 0% 0 0% 0 0% 0%
20230215 9.28 9.3 9.26 9.27 0% 9999.99% 0% 1090219 0.1011 52.23 0.09 0% 0 0% 0 0% 0 0% 0%
20230214 9.32 9.33 9.26 9.27 -0.32% 9999.99% 0% 1424396 0.1322 66.41 0.09 0% 0 0% 0 0% 0 0% 0%
20230213 9.26 9.31 9.25 9.3 0.54% 9999.99% 0% 1665082 0.1546 79.52 0.09 0% 0 0% 0 0% 0 0% 0%
20230210 9.23 9.3 9.2 9.25 0.11% 9999.99% 0% 2007349 0.186 96.99 0.09 0% 0 0% 0 0% 0 0% 0%
20230209 9.15 9.25 9.15 9.24 0.98% 9999.99% 0% 1938847 0.1786 100.19 0.09 0% 0 0% 0 0% 0 0% 0%
20230208 9.21 9.22 9.15 9.15 -0.44% 9999.99% 0% 1230984 0.1131 67.15 0.09 0% 0 0% 0 0% 0 0% 0%
20230207 9.15 9.21 9.14 9.19 0.33% 9999.99% 0% 1253435 0.1151 66.55 0.09 0% 0 0% 0 0% 0 0% 0%
20230206 9.17 9.18 9.14 9.16 -0.22% 9999.99% 0% 841680 0.0771 46.32 0.09 0% 0 0% 0 0% 0 0% 0%
20230203 9.21 9.21 9.12 9.18 -0.33% 9999.99% 0% 1780163 0.1631 93.7 0.09 0% 0 0% 0 0% 0 0% 0%
20230202 9.23 9.24 9.2 9.21 -0.22% 9999.99% 0% 1360603 0.1254 74.44 0.09 0% 0 0% 0 0% 0 0% 0%
20230201 9.17 9.23 9.15 9.23 0.87% 9999.99% 0% 2140302 0.1966 118.91 0.09 0% 0 0% 0 0% 0 0% 0%
20230131 9.17 9.18 9.11 9.15 -0.22% 9999.99% 0% 982199 0.0899 57.41 0.09 0% 0 0% 0 0% 0 0% 0%
20230130 9.18 9.19 9.14 9.17 0.33% 9999.99% 0% 2065727 0.1892 122.2 0.09 0% 0 0% 0 0% 0 0% 0%
20230120 9.12 9.15 9.09 9.14 0.22% 9999.99% 0% 1379678 0.1259 88.04 0.09 0% 0 0% 0 0% 0 0% 0%
20230119 9.11 9.13 9.08 9.12 0.22% 9999.99% 0% 988260 0.09 79.06 0.09 0% 0 0% 0 0% 0 0% 0%
20230118 9.05 9.12 9.03 9.1 0.78% 9999.99% 0% 2013521 0.1829 130.02 0.09 0% 0 0% 0 0% 0 0% 0%
20230117 9.05 9.06 9.01 9.03 -0.33% 9933.33% 0% 860207 0.0777 58.47 0.09 0% 0 0% 0 0% 0 0% 0%
20230116 9 9.08 8.98 9.06 0.89% 9966.67% 0% 1497144 0.1355 92.86 0.09 0% 0 0% 0 0% 0 0% 0%
20230113 9.03 9.03 8.95 8.98 -0.22% 9877.78% 0% 1110204 0.0995 63.01 0.09 0% 0 0% 0 0% 0 0% 0%
20230112 9.04 9.04 8.97 9 -0.11% 9900% 0% 1079280 0.0971 61.9 0.09 0% 0 0% 0 0% 0 0% 0%
20230111 9.08 9.08 8.99 9.01 -0.55% 9911.11% 0% 1416477 0.1279 80.98 0.09 0% 0 0% 0 0% 0 0% 0%
20230110 9.08 9.08 9.05 9.06 -0.22% 9966.67% 0% 633961 0.0574 36.2 0.09 0% 0 0% 0 0% 0 0% 0%
20230109 9.06 9.1 9.05 9.08 0.22% 9988.89% 0% 879752 0.0798 49.5 0.09 0% 0 0% 0 0% 0 0% 0%
20230106 9.08 9.1 9.05 9.06 -0.11% 9966.67% 0% 954452 0.0866 53.82 0.09 0% 0 0% 0 0% 0 0% 0%
20230105 9.09 9.09 9.05 9.07 0.22% 9977.78% 0% 1001196 0.0908 52.85 0.09 0% 0 0% 0 0% 0 0% 0%
20230104 9.1 9.1 9.03 9.05 -0.44% 9955.56% 0% 1267226 0.1149 65.09 0.09 0% 0 0% 0 0% 0 0% 0%
20230103 9.09 9.1 8.93 9.09 0.33% 9999.99% 0% 2242053 0.2027 114.97 0.09 0% 0 0% 0 0% 0 0% 0%
20221230 9.02 9.26 8.94 9.06 1.34% 9966.67% 0% 2673035 0.2426 161.08 0.09 0% 0 0% 0 0% 0 0% 0%
20221229 8.95 9 8.93 8.94 -0.78% 9833.33% 0% 729230 0.0653 37.34 0.09 0% 0 0% 0 0% 0 0% 0%
20221228 9.05 9.05 8.95 9.01 -0.44% 9911.11% 0% 1375538 0.1237 69.62 0.09 0% 0 0% 0 0% 0 0% 0%
20221227 9.03 9.15 9.01 9.05 0.56% 9955.56% 0% 1552394 0.1408 77.86 0.09 0% 0 0% 0 0% 0 0% 0%
20221226 8.98 9 8.89 9 0.56% 9900% 0% 1069270 0.0959 51.54 0.09 0% 0 0% 0 0% 0 0% 0%
20221223 9.01 9.03 8.94 8.95 -0.78% 9844.44% 0% 976683 0.0876 43.46 0.09 0% 0 0% 0 0% 0 0% 0%
20221222 9.06 9.08 8.93 9.02 -0.44% 9922.22% 0% 1995863 0.1798 81.91 0.09 0% 0 0% 0 0% 0 0% 0%
20221221 9.1 9.12 9.04 9.06 -0.44% 9966.67% 0% 1458911 0.1324 58.04 0.09 0% 0 0% 0 0% 0 0% 0%
20221220 9.1 9.14 9.09 9.1 0.11% 9999.99% 0% 1249646 0.1139 48.06 0.09 0% 0 0% 0 0% 0 0% 0%
20221219 9.17 9.21 9.09 9.09 -0.98% 9999.99% 0% 2155148 0.1965 73.31 0.09 0% 0 0% 0 0% 0 0% 0%
20221216 9.14 9.25 9.06 9.18 0.33% 9999.99% 0% 3070843 0.28 90.12 0.09 0% 0 0% 0 0% 0 0% 0%
20221215 9.17 9.18 9.13 9.15 0% 9999.99% 0% 1337691 0.1224 39.95 0.09 0% 0 0% 0 0% 0 0% 0%
20221214 9.21 9.21 9.14 9.15 -0.33% 9999.99% 0% 1725479 0.1582 50.86 0.09 0% 0 0% 0 0% 0 0% 0%
20221213 9.23 9.26 9.16 9.18 -0.54% 9999.99% 0% 2131234 0.196 57.78 0.09 0% 0 0% 0 0% 0 0% 0%
20221212 9.36 9.36 9.23 9.23 -1.39% 9999.99% 0% 2794652 0.2595 74.58 0.09 0% 0 0% 0 0% 0 0% 0%
20221209 9.34 9.39 9.31 9.36 0.11% 9999.99% 0% 2280462 0.2134 58.88 0.09 0% 0 0% 0 0% 0 0% 0%
20221208 9.44 9.46 9.34 9.35 -0.95% 9999.99% 0% 2731445 0.2569 67.68 0.09 0% 0 0% 0 0% 0 0% 0%
20221207 9.49 9.49 9.42 9.44 -0.53% 9999.99% 0% 2462150 0.2324 57.92 0.09 0% 0 0% 0 0% 0 0% 0%
20221206 9.55 9.59 9.44 9.49 -1.15% 9999.99% 0% 4033105 0.3831 85.76 0.09 0% 0 0% 0 0% 0 0% 0%
20221205 9.42 9.65 9.41 9.6 2.45% 9500% 0% 5882263 0.5611 123.21 0.1 0% 0 0% 0 0% 0 0% 0%
20221202 9.38 9.42 9.36 9.37 0% 9999.99% 0% 2368912 0.2223 51.55 0.09 0% 0 0% 0 0% 0 0% 0%
20221201 9.38 9.42 9.35 9.37 0.43% 9999.99% 0% 2893479 0.2716 59.28 0.09 0% 0 0% 0 0% 0 0% 0%
20221130 9.4 9.41 9.33 9.33 -0.53% 9999.99% 0% 2707757 0.2533 54.98 0.09 0% 0 0% 0 0% 0 0% 0%
20221129 9.29 9.41 9.29 9.38 0.97% 9999.99% 0% 2798459 0.262 53.12 0.09 0% 0 0% 0 0% 0 0% 0%
20221128 9.36 9.41 9.26 9.29 -1.17% 9999.99% 0% 3490315 0.3247 68.25 0.09 0% 0 0% 0 0% 0 0% 0%
20221125 9.56 9.56 9.39 9.4 -1.36% 9999.99% 0% 3750641 0.3544 68.01 0.09 0% 0 0% 0 0% 0 0% 0%
20221124 9.57 9.6 9.47 9.53 -0.94% 9430% 0% 4971189 0.4737 79.91 0.1 0% 0 0% 0 0% 0 0% 0%
20221123 9.55 9.75 9.45 9.62 0.94% 9520% 0% 7227278 0.6936 111.76 0.1 0% 0 0% 0 0% 0 0% 0%
20221122 9.53 9.8 9.44 9.53 -0.31% 9430% 0% 4953093 0.4738 72.46 0.1 0% 0 0% 0 0% 0 0% 0%
20221121 9.52 9.57 9.37 9.56 0.42% 9999.99% 0% 3657863 0.3457 45.92 0.09 0% 0 0% 0 0% 0 0% 0%
20221118 9.67 9.75 9.51 9.52 -1.65% 9420% 0% 5315098 0.5119 59.42 0.1 0% 0 0% 0 0% 0 0% 0%
20221117 9.75 9.76 9.58 9.68 -0.51% 9580% 0% 3857624 0.3716 41.73 0.1 0% 0 0% 0 0% 0 0% 0%
20221116 9.9 9.92 9.7 9.73 -1.52% 9630% 0% 5681174 0.5558 60.41 0.1 0% 0 0% 0 0% 0 0% 0%
20221115 9.77 9.91 9.73 9.88 1.13% 9780% 0% 3987313 0.3934 41.31 0.1 0% 0 0% 0 0% 0 0% 0%
20221114 9.97 9.98 9.72 9.77 -1.31% 9670% 0% 4942699 0.4865 50.04 0.1 0% 0 0% 0 0% 0 0% 0%
20221111 10.34 10.39 9.86 9.9 -1.98% 9800% 0% 11196234 1.1245 113.25 0.1 0% 0 0% 0 0% 0 0% 0%
20221110 10.35 10.56 10.1 10.1 -3.26% 9999.99% 0% 7845377 0.8075 82 0.1 0% 0 0% 0 0% 0 0% 0%
20221109 10.5 10.8 10.23 10.44 -0.1% 9999.99% 0% 9932649 1.0373 98.66 0.1 0% 0 0% 0 0% 0 0% 0%
20221108 10.08 10.86 9.99 10.45 4.29% 9999.99% 0% 14028456 1.4647 135.95 0.1 0% 0 0% 0 0% 0 0% 0%
20221107 9.67 10.18 9.65 10.02 3.73% 9920% 0% 14492442 1.4469 136.59 0.1 0% 0 0% 0 0% 0 0% 0%
20221104 9.6 9.82 9.57 9.66 0.63% 9560% 0% 8041853 0.7771 76.69 0.1 0% 0 0% 0 0% 0 0% 0%
20221103 9.62 9.67 9.45 9.6 0.21% 9500% 0% 6394382 0.6105 58.42 0.1 0% 0 0% 0 0% 0 0% 0%
20221102 9.42 9.7 9.4 9.58 0.95% 9480% 0% 8527024 0.8177 76.88 0.1 0% 0 0% 0 0% 0 0% 0%
20221101 9.4 9.57 9.37 9.49 0.74% 9999.99% 0% 6452535 0.6102 53.47 0.09 0% 0 0% 0 0% 0 0% 0%
20221031 9.32 9.58 9.24 9.42 0.43% 9999.99% 0% 7053248 0.6643 52.23 0.09 0% 0 0% 0 0% 0 0% 0%
20221028 9.5 9.69 9.3 9.38 -1.99% 9999.99% 0% 11018917 1.0403 74.69 0.09 0% 0 0% 0 0% 0 0% 0%
20221027 9.47 10.12 9.45 9.57 0.53% 9470% 0% 15157460 1.4836 99.55 0.1 0% 0 0% 0 0% 0 0% 0%
20221026 9.47 9.8 9.43 9.52 1.17% 9420% 0% 13590872 1.2996 79.85 0.1 0% 0 0% 0 0% 0 0% 0%
20221025 9.16 9.53 8.98 9.41 3.07% 9999.99% 0% 13947060 1.2934 66.08 0.09 0% 0 0% 0 0% 0 0% 0%
20221024 9.35 9.56 9.13 9.13 -2.14% 9999.99% 0% 10841542 1.011 49.82 0.09 0% 0 0% 0 0% 0 0% 0%
20221021 9.21 9.53 9.18 9.33 1.41% 9999.99% 0% 12279632 1.1526 53.46 0.09 0% 0 0% 0 0% 0 0% 0%
20221020 9.06 9.3 9.06 9.2 0.55% 9999.99% 0% 9269077 0.8534 37.13 0.09 0% 0 0% 0 0% 0 0% 0%
20221019 9.48 9.57 9.15 9.15 -4.69% 9999.99% 0% 17786021 1.6562 65.14 0.09 0% 0 0% 0 0% 0 0% 0%
20221018 9.36 9.73 9.24 9.6 2.56% 9999.99% 0% 19997365 1.8991 69.86 0.09 0% 0 0% 0 0% 0 0% 0%
20221017 9.14 9.53 9.11 9.36 2.3% 9999.99% 0% 20378790 1.9032 65.26 0.09 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