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. 博纳影业001330
    4. 返回上一页 刷新
股票代码（例：sz001330）       235条   (进入博纳影业股票专站) 博纳影业股票成本分析
相关股票: 分众传媒  芒果超媒  三七互娱  昆仑万维  人民网  世纪华通  万达电影  恺英网络  凤凰传媒  吉比特  中国电影  巨人网络  光线传媒  完美世界  东方明珠  中国科传  中南传媒  神州泰岳  山东出版  蓝色光标  汤姆猫  浙版传媒  中国出版  浙数文化  中文传媒  新华文轩  新华网  江苏有线  华数传媒  南方传媒  皖新传媒  捷成股份  贵广网络  掌趣科技  奥飞娱乐  海看股份  中原传媒  天下秀  华策影视  姚记科技  歌华有线  横店影视  游族网络  
相关股吧: 002027股吧 300413股吧 002555股吧 300418股吧 603000股吧 002602股吧 002739股吧 002517股吧 601928股吧 603444股吧 600977股吧 002558股吧 300251股吧 002624股吧 600637股吧 601858股吧 601098股吧 300002股吧 601019股吧 300058股吧 300459股吧 601921股吧 601949股吧 600633股吧 600373股吧 601811股吧 603888股吧 600959股吧 000156股吧 601900股吧 601801股吧 300182股吧 600996股吧 300315股吧 002292股吧 301262股吧 000719股吧 600556股吧 300133股吧 002605股吧 600037股吧 603103股吧 002174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 7.51 7.59 7.46 7.57 1.07% 0.4% 0% 69508 0.5239 85.92 7.54 0% 0 0% 0 0% 0 0% 0%
20230927 7.38 7.5 7.35 7.49 0.94% 0.67% 0% 86816 0.6457 107.9 7.44 0% 0 0% 0 0% 0 0% 0%
20230926 7.72 7.73 7.25 7.42 -4.26% -0.13% 0% 134032 0.9955 175.22 7.43 0% 0 0% 0 0% 0 0% 0%
20230925 7.88 7.91 7.7 7.75 -2.27% -0.26% 0% 60322 0.4689 95.44 7.77 0% 0 0% 0 0% 0 0% 0%
20230922 7.7 7.95 7.66 7.93 2.85% 1.02% 0% 57405 0.4505 94.04 7.85 0% 0 0% 0 0% 0 0% 0%
20230921 7.85 7.87 7.71 7.71 -2.03% -0.77% 0% 44572 0.3465 74.46 7.77 0% 0 0% 0 0% 0 0% 0%
20230920 7.89 7.93 7.85 7.87 -0.63% -0.13% 0% 25949 0.2044 41.84 7.88 0% 0 0% 0 0% 0 0% 0%
20230919 8.06 8.11 7.91 7.92 -1.74% -0.88% 0% 37247 0.2976 58.59 7.99 0% 0 0% 0 0% 0 0% 0%
20230918 7.89 8.08 7.81 8.06 2.03% 0.75% 0% 66316 0.5305 101.49 8 0% 0 0% 0 0% 0 0% 0%
20230915 7.88 7.95 7.83 7.9 0.64% 0.13% 0% 34328 0.2707 49.75 7.89 0% 0 0% 0 0% 0 0% 0%
20230914 7.97 7.99 7.81 7.85 -1.51% -0.25% 0% 55752 0.4385 76.63 7.87 0% 0 0% 0 0% 0 0% 0%
20230913 8.05 8.08 7.93 7.97 -1.12% -0.38% 0% 41820 0.3345 57.25 8 0% 0 0% 0 0% 0 0% 0%
20230912 8.09 8.15 8.03 8.06 -0.37% -0.12% 0% 30040 0.2424 38.56 8.07 0% 0 0% 0 0% 0 0% 0%
20230911 8.01 8.14 7.99 8.09 1.13% 0.25% 0% 40704 0.3283 46.7 8.07 0% 0 0% 0 0% 0 0% 0%
20230908 8.03 8.03 7.92 8 -0.37% 0.38% 0% 32862 0.2619 34.16 7.97 0% 0 0% 0 0% 0 0% 0%
20230907 8.12 8.17 7.98 8.03 -1.23% -0.37% 0% 58754 0.4735 55.36 8.06 0% 0 0% 0 0% 0 0% 0%
20230906 8.1 8.15 8.04 8.13 0.12% 0.49% 0% 43008 0.3481 37.69 8.09 0% 0 0% 0 0% 0 0% 0%
20230905 8.23 8.23 8.1 8.12 -1.46% -0.25% 0% 50023 0.4071 43.35 8.14 0% 0 0% 0 0% 0 0% 0%
20230904 8.14 8.25 8.09 8.24 1.73% 0.73% 0% 94358 0.7723 79.79 8.18 0% 0 0% 0 0% 0 0% 0%
20230901 8.12 8.16 8.05 8.1 0% 0% 0% 37300 0.3021 32.15 8.1 0% 0 0% 0 0% 0 0% 0%
20230831 8.2 8.24 8.07 8.1 -0.98% -0.12% 0% 53288 0.432 44.65 8.11 0% 0 0% 0 0% 0 0% 0%
20230830 8.2 8.24 8.07 8.18 -0.37% 0.25% 0% 73352 0.5984 60.57 8.16 0% 0 0% 0 0% 0 0% 0%
20230829 8.02 8.24 7.96 8.21 2.5% 0.86% 0% 93958 0.7646 118.53 8.14 0% 0 0% 0 0% 0 0% 0%
20230828 8.27 8.3 7.97 8.01 1.14% -1.35% 0% 88542 0.7192 113.06 8.12 0% 0 0% 0 0% 0 0% 0%
20230825 8.2 8.2 7.9 7.92 -4% -1.25% 0% 111226 0.8915 88.22 8.02 0% 0 0% 0 0% 0 0% 0%
20230824 8.16 8.34 8.13 8.25 1.48% -0.36% 0% 84839 0.7021 72.33 8.28 0% 0 0% 0 0% 0 0% 0%
20230823 8.32 8.33 8.13 8.13 -2.28% -0.61% 0% 34945 0.2858 30.95 8.18 0% 0 0% 0 0% 0 0% 0%
20230822 8.35 8.41 8.1 8.32 -0.12% 0.85% 0% 64931 0.5358 52.75 8.25 0% 0 0% 0 0% 0 0% 0%
20230821 8.29 8.42 8.27 8.33 0.48% -0.36% 0% 40598 0.3396 29.84 8.36 0% 0 0% 0 0% 0 0% 0%
20230818 8.33 8.5 8.28 8.29 -0.48% -1.19% 0% 57474 0.482 39.96 8.39 0% 0 0% 0 0% 0 0% 0%
20230817 8.27 8.35 8.14 8.33 0.36% 0.97% 0% 68362 0.5638 46.96 8.25 0% 0 0% 0 0% 0 0% 0%
20230816 8.45 8.5 8.27 8.3 -1.66% -0.95% 0% 75650 0.6342 53.88 8.38 0% 0 0% 0 0% 0 0% 0%
20230815 8.68 8.77 8.39 8.44 -3.54% -1.29% 0% 110614 0.9453 82.56 8.55 0% 0 0% 0 0% 0 0% 0%
20230814 8.74 8.77 8.61 8.75 -1.13% 0.69% 0% 68378 0.5943 52.96 8.69 0% 0 0% 0 0% 0 0% 0%
20230811 8.97 9.01 8.83 8.85 -1.23% -0.56% 0% 76113 0.6776 56.12 8.9 0% 0 0% 0 0% 0 0% 0%
20230810 8.97 9.01 8.93 8.96 -0.55% 0.11% 0% 69694 0.6241 62.99 8.95 0% 0 0% 0 0% 0 0% 0%
20230809 9.06 9.24 8.96 9.01 -2.17% -0.22% 0% 153860 1.3901 141.33 9.03 0% 0 0% 0 0% 0 0% 0%
20230808 8.99 9.38 8.94 9.21 1.99% 0.33% 0% 225261 2.0684 185.94 9.18 0% 0 0% 0 0% 0 0% 0%
20230807 8.95 9.11 8.92 9.03 1.12% 0% 0% 147966 1.3362 133.96 9.03 0% 0 0% 0 0% 0 0% 0%
20230804 8.97 9 8.91 8.93 -0.33% -0.11% 0% 71822 0.6421 69.36 8.94 0% 0 0% 0 0% 0 0% 0%
20230803 8.98 8.99 8.92 8.96 -0.11% 0.22% 0% 52961 0.4734 50.41 8.94 0% 0 0% 0 0% 0 0% 0%
20230802 9 9.03 8.94 8.97 -0.33% 0.11% 0% 56657 0.5077 51.69 8.96 0% 0 0% 0 0% 0 0% 0%
20230801 9.1 9.1 8.98 9 -1.32% -0.22% 0% 87893 0.7929 81.15 9.02 0% 0 0% 0 0% 0 0% 0%
20230731 9.02 9.2 9.01 9.12 1.33% 0% 0% 145042 1.3226 145.67 9.12 0% 0 0% 0 0% 0 0% 0%
20230728 9 9.01 8.92 9 0.11% 0.33% 0% 54857 0.4921 59.49 8.97 0% 0 0% 0 0% 0 0% 0%
20230727 9.03 9.06 8.97 8.99 -0.77% -0.22% 0% 64435 0.5807 70 9.01 0% 0 0% 0 0% 0 0% 0%
20230726 9.09 9.18 9.02 9.06 -0.44% 0% 0% 72763 0.6595 76.59 9.06 0% 0 0% 0 0% 0 0% 0%
20230725 9.08 9.16 9.06 9.1 0.55% 0% 0% 89767 0.8167 97.04 9.1 0% 0 0% 0 0% 0 0% 0%
20230724 9.04 9.18 8.95 9.05 -0.11% -0.33% 0% 51588 0.4683 57.38 9.08 0% 0 0% 0 0% 0 0% 0%
20230721 9.04 9.15 8.98 9.06 -0.22% 0.11% 0% 62922 0.5692 64.66 9.05 0% 0 0% 0 0% 0 0% 0%
20230720 9.1 9.28 9.04 9.08 0.11% -0.77% 0% 81189 0.7428 86.2 9.15 0% 0 0% 0 0% 0 0% 0%
20230719 9.06 9.13 9.04 9.07 0.11% 0% 0% 31139 0.2825 35.06 9.07 0% 0 0% 0 0% 0 0% 0%
20230718 9.14 9.14 9.04 9.06 -1.2% -0.11% 0% 48622 0.441 54.13 9.07 0% 0 0% 0 0% 0 0% 0%
20230717 9.01 9.35 8.9 9.17 -0.33% 0.55% 0% 90463 0.8248 98.61 9.12 0% 0 0% 0 0% 0 0% 0%
20230714 9.25 9.31 9.18 9.2 -0.86% -0.43% 0% 63963 0.5907 72.14 9.24 0% 0 0% 0 0% 0 0% 0%
20230713 9.15 9.34 9.09 9.28 1.75% 0.32% 0% 109707 1.0148 121.55 9.25 0% 0 0% 0 0% 0 0% 0%
20230712 9.22 9.32 9.08 9.12 -1.19% -0.55% 0% 70757 0.6486 84.95 9.17 0% 0 0% 0 0% 0 0% 0%
20230711 9.28 9.28 9.13 9.23 -0.75% 0.33% 0% 74560 0.6858 84.48 9.2 0% 0 0% 0 0% 0 0% 0%
20230710 9.11 9.41 9.09 9.3 2.42% -0.11% 0% 139176 1.2956 158.45 9.31 0% 0 0% 0 0% 0 0% 0%
20230707 9.11 9.13 8.96 9.08 -0.44% 0.55% 0% 82624 0.7462 97.78 9.03 0% 0 0% 0 0% 0 0% 0%
20230706 9.13 9.21 9.08 9.12 0% -0.11% 0% 48683 0.4447 51.39 9.13 0% 0 0% 0 0% 0 0% 0%
20230705 9.28 9.28 9.1 9.12 -2.04% -0.76% 0% 71466 0.6565 75.53 9.19 0% 0 0% 0 0% 0 0% 0%
20230704 9.26 9.47 9.25 9.31 -0.11% -0.21% 0% 66336 0.6189 63.69 9.33 0% 0 0% 0 0% 0 0% 0%
20230703 9.33 9.38 9.2 9.32 0.43% 0.11% 0% 68217 0.6348 62.5 9.31 0% 0 0% 0 0% 0 0% 0%
20230630 9.14 9.38 9.05 9.28 2.09% 0.43% 0% 80355 0.7426 69.75 9.24 0% 0 0% 0 0% 0 0% 0%
20230629 9.08 9.14 9.03 9.09 -0.22% 0% 0% 66132 0.601 50.53 9.09 0% 0 0% 0 0% 0 0% 0%
20230628 9.3 9.3 8.96 9.11 -2.04% 0.33% 0% 97305 0.8832 65.53 9.08 0% 0 0% 0 0% 0 0% 0%
20230627 9.08 9.45 9.04 9.3 2.88% 0% 0% 106684 0.9922 57.91 9.3 0% 0 0% 0 0% 0 0% 0%
20230626 9.28 9.34 9.02 9.04 -2.59% -0.99% 0% 83804 0.7649 43.44 9.13 0% 0 0% 0 0% 0 0% 0%
20230621 9.62 9.75 9.25 9.28 -3.83% -1.28% 0% 144464 1.3575 72.36 9.4 0% 0 0% 0 0% 0 0% 0%
20230620 9.7 9.89 9.63 9.65 -0.62% -0.82% 0% 94965 0.9241 45.72 9.73 0% 0 0% 0 0% 0 0% 0%
20230619 9.83 9.84 9.66 9.71 -1.12% -0.1% 0% 106465 1.0351 48.21 9.72 0% 0 0% 0 0% 0 0% 0%
20230616 9.77 9.89 9.66 9.82 0.31% 0.2% 0% 100616 0.9864 43.63 9.8 0% 0 0% 0 0% 0 0% 0%
20230615 9.87 9.94 9.75 9.79 -0.91% -0.31% 0% 106664 1.0471 44.96 9.82 0% 0 0% 0 0% 0 0% 0%
20230614 10.01 10.19 9.78 9.88 -1.2% -0.7% 0% 188404 1.8754 77.92 9.95 0% 0 0% 0 0% 0 0% 0%
20230613 10.01 10.06 9.88 10 0.1% 0.3% 0% 211340 2.108 92.03 9.97 0% 0 0% 0 0% 0 0% 0%
20230612 9.5 10.25 9.5 9.99 6.96% 0.81% 0% 448304 4.444 204.36 9.91 0% 0 0% 0 0% 0 0% 0%
20230609 9.26 9.44 9.12 9.34 0.43% 0.43% 0% 135341 1.2588 69.57 9.3 0% 0 0% 0 0% 0 0% 0%
20230608 9.65 9.65 9.22 9.3 -3.73% -0.32% 0% 181997 1.6977 94.99 9.33 0% 0 0% 0 0% 0 0% 0%
20230607 9.26 9.69 9.13 9.66 4.32% 1.15% 0% 266936 2.5489 140.22 9.55 0% 0 0% 0 0% 0 0% 0%
20230606 9.57 9.7 9.21 9.26 -3.34% -2.22% 0% 187455 1.7744 106.53 9.47 0% 0 0% 0 0% 0 0% 0%
20230605 9.28 9.67 9.28 9.58 2.46% 0.42% 0% 227028 2.165 136.51 9.54 0% 0 0% 0 0% 0 0% 0%
20230602 9.25 9.51 9.17 9.35 0.43% -0.21% 0% 165372 1.5494 103.65 9.37 0% 0 0% 0 0% 0 0% 0%
20230601 9.05 9.36 9 9.31 2.99% 0.54% 0% 179185 1.6584 163.87 9.26 0% 0 0% 0 0% 0 0% 0%
20230531 9.01 9.13 8.96 9.04 -0.22% 0% 0% 71412 0.6456 70.34 9.04 0% 0 0% 0 0% 0 0% 0%
20230530 8.93 9.06 8.78 9.06 1.57% 1.34% 0% 88252 0.7893 52.57 8.94 0% 0 0% 0 0% 0 0% 0%
20230529 9 9.04 8.9 8.92 -1% -0.45% 0% 72249 0.6473 41.68 8.96 0% 0 0% 0 0% 0 0% 0%
20230526 8.94 9.08 8.79 9.01 1.24% 0.78% 0% 94100 0.8411 48.82 8.94 0% 0 0% 0 0% 0 0% 0%
20230525 9.15 9.19 8.6 8.9 -3.05% -0.11% 0% 186583 1.6624 91.23 8.91 0% 0 0% 0 0% 0 0% 0%
20230524 9.24 9.28 9.13 9.18 0.22% -0.33% 0% 91374 0.8414 43.39 9.21 0% 0 0% 0 0% 0 0% 0%
20230523 9.25 9.26 9.15 9.16 -0.76% -0.11% 0% 69197 0.6347 30.92 9.17 0% 0 0% 0 0% 0 0% 0%
20230522 9.21 9.27 9.16 9.23 0.44% 0.22% 0% 79060 0.7284 33.68 9.21 0% 0 0% 0 0% 0 0% 0%
20230519 9.21 9.27 9.09 9.19 -0.86% 0.22% 0% 106427 0.9763 38.1 9.17 0% 0 0% 0 0% 0 0% 0%
20230518 9.26 9.32 9.16 9.27 -0.32% 0.11% 0% 100249 0.928 32.95 9.26 0% 0 0% 0 0% 0 0% 0%
20230517 9.21 9.31 9.12 9.3 0.43% 1.09% 0% 143021 1.3161 44.75 9.2 0% 0 0% 0 0% 0 0% 0%
20230516 9.44 9.49 9.25 9.26 -2.11% -0.43% 0% 152078 1.4147 47.5 9.3 0% 0 0% 0 0% 0 0% 0%
20230515 9.86 9.9 9.23 9.46 -3.27% 0.11% 0% 270373 2.5552 82.34 9.45 0% 0 0% 0 0% 0 0% 0%
20230510 9.59 9.78 9.33 9.44 -2.07% -0.74% 0% 221800 2.1094 72.11 9.51 0% 0 0% 0 0% 0 0% 0%
20230509 9.92 10.14 9.62 9.64 -3.21% -2.13% 0% 329453 3.2435 99.68 9.85 0% 0 0% 0 0% 0 0% 0%
20230508 10.07 10.23 9.72 9.96 -2.35% 0.1% 0% 240179 2.3891 73.16 9.95 0% 0 0% 0 0% 0 0% 0%
20230505 10.38 10.41 10.04 10.2 -3.32% -0.2% 0% 263345 2.6914 78.23 10.22 0% 0 0% 0 0% 0 0% 0%
20230504 10.5 10.74 9.95 10.55 -3.74% 2.33% 0% 512100 5.2811 153.42 10.31 0% 0 0% 0 0% 0 0% 0%
20230428 10.06 11.07 10.02 10.96 8.95% 2.62% 0% 369878 3.9519 117.73 10.68 0% 0 0% 0 0% 0 0% 0%
20230427 10.35 10.49 9.99 10.06 -2.9% -1.18% 0% 223118 2.2705 61.68 10.18 0% 0 0% 0 0% 0 0% 0%
20230426 10.4 10.62 10.13 10.36 -1.61% -0.1% 0% 187284 1.9417 42.69 10.37 0% 0 0% 0 0% 0 0% 0%
20230425 10.85 10.95 10.2 10.53 -2.95% 0% 0% 252345 2.6572 50.69 10.53 0% 0 0% 0 0% 0 0% 0%
20230424 10.69 11.09 10.69 10.85 1.4% -0.46% 0% 231659 2.5257 44.49 10.9 0% 0 0% 0 0% 0 0% 0%
20230421 11.45 11.46 10.67 10.7 -7.36% -2.19% 0% 313475 3.4291 60.63 10.94 0% 0 0% 0 0% 0 0% 0%
20230420 11.4 11.62 11.01 11.55 0.52% 1.85% 0% 295423 3.3512 60.05 11.34 0% 0 0% 0 0% 0 0% 0%
20230419 11.16 11.91 11.16 11.49 2.96% -0.35% 0% 337387 3.8891 70.74 11.53 0% 0 0% 0 0% 0 0% 0%
20230418 11.33 11.36 10.95 11.16 -1.15% 0.18% 0% 236223 2.6327 48.99 11.14 0% 0 0% 0 0% 0 0% 0%
20230417 11.57 11.63 11.23 11.29 -5.13% -0.79% 0% 365309 4.1573 77.2 11.38 0% 0 0% 0 0% 0 0% 0%
20230414 12.03 12.48 11.47 11.9 0.51% -0.58% 0% 568523 6.8065 126.61 11.97 0% 0 0% 0 0% 0 0% 0%
20230413 11.98 12.53 11.79 11.84 0.59% -2.23% 0% 870352 10.5389 216.5 12.11 0% 0 0% 0 0% 0 0% 0%
20230412 10.8 11.9 10.78 11.77 7.1% 3.16% 0% 733315 8.3707 209.33 11.41 0% 0 0% 0 0% 0 0% 0%
20230411 10.32 11.26 10.32 10.99 5.88% 0.73% 0% 553540 6.0412 170.77 10.91 0% 0 0% 0 0% 0 0% 0%
20230410 10.36 10.64 10.31 10.38 0% -0.76% 0% 189183 1.9793 101.15 10.46 0% 0 0% 0 0% 0 0% 0%
20230407 10.03 10.6 9.99 10.38 3.49% 0.48% 0% 225420 2.3291 121.04 10.33 0% 0 0% 0 0% 0 0% 0%
20230406 10.31 10.32 9.97 10.03 -3.09% -0.4% 0% 208629 2.1006 112.99 10.07 0% 0 0% 0 0% 0 0% 0%
20230404 10.61 10.8 10.25 10.35 -2.91% -0.96% 0% 211323 2.2085 115.66 10.45 0% 0 0% 0 0% 0 0% 0%
20230403 10.46 10.7 10.43 10.66 0.76% 0.95% 0% 185528 1.9593 104.15 10.56 0% 0 0% 0 0% 0 0% 0%
20230331 10.05 10.61 9.98 10.58 5.91% 1.15% 0% 314326 3.2883 169.57 10.46 0% 0 0% 0 0% 0 0% 0%
20230330 10.16 10.16 9.93 9.99 -1.58% -0.2% 0% 101132 1.0128 59.33 10.01 0% 0 0% 0 0% 0 0% 0%
20230329 10.21 10.33 10.05 10.15 -0.29% -0.2% 0% 92930 0.9454 55.65 10.17 0% 0 0% 0 0% 0 0% 0%
20230328 10.35 10.41 10.17 10.18 -2.21% -0.88% 0% 102238 1.0498 61.22 10.27 0% 0 0% 0 0% 0 0% 0%
20230327 10.42 10.53 10.3 10.41 -0.76% 0.1% 0% 150176 1.5621 90.45 10.4 0% 0 0% 0 0% 0 0% 0%
20230324 10.44 10.65 10.4 10.49 0.29% -0.38% 0% 158821 1.6716 97.02 10.53 0% 0 0% 0 0% 0 0% 0%
20230323 10.43 10.62 10.39 10.46 -0.76% -0.19% 0% 162418 1.7026 102.44 10.48 0% 0 0% 0 0% 0 0% 0%
20230322 10.5 10.59 10.36 10.54 1.84% 0.57% 0% 248804 2.6085 155.86 10.48 0% 0 0% 0 0% 0 0% 0%
20230321 10.1 10.39 10.08 10.35 1.57% 0.98% 0% 189798 1.9451 125.18 10.25 0% 0 0% 0 0% 0 0% 0%
20230320 9.91 10.38 9.9 10.19 4.19% 0.2% 0% 260064 2.6444 181.88 10.17 0% 0 0% 0 0% 0 0% 0%
20230317 9.72 9.86 9.67 9.78 1.98% 0% 0% 104618 1.0228 78.78 9.78 0% 0 0% 0 0% 0 0% 0%
20230316 9.8 9.8 9.56 9.59 -2.74% -0.93% 0% 105098 1.0173 77.54 9.68 0% 0 0% 0 0% 0 0% 0%
20230315 9.74 10 9.74 9.86 1.86% -0.5% 0% 110639 1.0966 82.28 9.91 0% 0 0% 0 0% 0 0% 0%
20230314 9.95 10.03 9.66 9.68 -2.71% -1.22% 0% 129032 1.2647 96.36 9.8 0% 0 0% 0 0% 0 0% 0%
20230313 10.03 10.16 9.68 9.95 -2.07% 0.4% 0% 172671 1.7104 136.35 9.91 0% 0 0% 0 0% 0 0% 0%
20230310 10.15 10.45 10.12 10.16 -1.26% -1.07% 0% 131573 1.3508 115.48 10.27 0% 0 0% 0 0% 0 0% 0%
20230309 10.28 10.53 10.18 10.29 -0.19% -0.87% 0% 143068 1.4855 134.02 10.38 0% 0 0% 0 0% 0 0% 0%
20230308 10.01 10.43 10 10.31 2.59% 0.39% 0% 136155 1.3983 132.26 10.27 0% 0 0% 0 0% 0 0% 0%
20230307 10.3 10.3 10.05 10.05 -2.43% -0.99% 0% 91902 0.9325 87.55 10.15 0% 0 0% 0 0% 0 0% 0%
20230306 10.36 10.44 10.3 10.3 -0.48% -0.48% 0% 98919 1.0237 94.24 10.35 0% 0 0% 0 0% 0 0% 0%
20230303 10.28 10.38 10.23 10.35 0.78% 0.39% 0% 109777 1.132 104.07 10.31 0% 0 0% 0 0% 0 0% 0%
20230302 10.2 10.3 10.13 10.27 0.79% 0.59% 0% 113593 1.1601 103.22 10.21 0% 0 0% 0 0% 0 0% 0%
20230301 10.09 10.21 10.08 10.19 0.99% 0.3% 0% 85269 0.8661 74.14 10.16 0% 0 0% 0 0% 0 0% 0%
20230228 10.05 10.12 10 10.09 0.8% 0.4% 0% 62208 0.6255 52.23 10.05 0% 0 0% 0 0% 0 0% 0%
20230227 10.11 10.12 9.99 10.01 -1.09% -0.2% 0% 76025 0.7626 61.01 10.03 0% 0 0% 0 0% 0 0% 0%
20230224 10.11 10.16 10.04 10.12 0% 0.3% 0% 60678 0.6125 46.48 10.09 0% 0 0% 0 0% 0 0% 0%
20230223 10.21 10.28 10.1 10.12 -1.36% -0.49% 0% 84303 0.8574 62.29 10.17 0% 0 0% 0 0% 0 0% 0%
20230222 10.05 10.29 10.02 10.26 1.48% 0.88% 0% 126959 1.2916 91.05 10.17 0% 0 0% 0 0% 0 0% 0%
20230221 10.11 10.15 10 10.11 -0.1% 0.2% 0% 92037 0.9289 59.27 10.09 0% 0 0% 0 0% 0 0% 0%
20230220 10.01 10.12 10 10.12 0.7% 0.5% 0% 97784 0.9845 57.81 10.07 0% 0 0% 0 0% 0 0% 0%
20230217 10.18 10.29 10.04 10.05 -1.47% -0.79% 0% 150589 1.5255 88.59 10.13 0% 0 0% 0 0% 0 0% 0%
20230216 10.43 10.55 10.15 10.2 -2.11% -1.92% 0% 158508 1.6486 93.07 10.4 0% 0 0% 0 0% 0 0% 0%
20230215 10.53 10.57 10.38 10.42 -1.04% -0.1% 0% 116010 1.2104 64.14 10.43 0% 0 0% 0 0% 0 0% 0%
20230214 10.69 10.7 10.45 10.53 -1.31% 0.1% 0% 112544 1.1845 59.56 10.52 0% 0 0% 0 0% 0 0% 0%
20230213 10.55 10.68 10.52 10.67 1.33% 0.57% 0% 135111 1.433 66.98 10.61 0% 0 0% 0 0% 0 0% 0%
20230210 10.49 10.58 10.45 10.53 0.38% 0.1% 0% 126139 1.3265 50.93 10.52 0% 0 0% 0 0% 0 0% 0%
20230209 10.36 10.5 10.33 10.49 0.48% 0.38% 0% 131712 1.3765 47.65 10.45 0% 0 0% 0 0% 0 0% 0%
20230208 10.66 10.74 10.31 10.44 -2.34% -0.1% 0% 284285 2.9721 93.43 10.45 0% 0 0% 0 0% 0 0% 0%
20230207 11.07 11.07 10.67 10.69 -3.17% -1.11% 0% 229306 2.4777 72.47 10.81 0% 0 0% 0 0% 0 0% 0%
20230206 10.96 11.11 10.83 11.04 0.82% 0.27% 0% 118305 1.3022 36.64 11.01 0% 0 0% 0 0% 0 0% 0%
20230203 11.1 11.1 10.9 10.95 -1.79% -0.27% 0% 184626 2.0263 52.23 10.98 0% 0 0% 0 0% 0 0% 0%
20230202 11.4 11.4 11.15 11.15 -2.53% -0.89% 0% 250802 2.8224 68.9 11.25 0% 0 0% 0 0% 0 0% 0%
20230201 11.39 11.44 11.23 11.44 0.35% 0.88% 0% 198375 2.249 54.14 11.34 0% 0 0% 0 0% 0 0% 0%
20230131 11.34 11.48 11.21 11.4 -1.04% 0.71% 0% 240931 2.728 63.31 11.32 0% 0 0% 0 0% 0 0% 0%
20230130 12.01 12.01 11.33 11.52 -7.17% -0.17% 0% 536073 6.1873 130.88 11.54 0% 0 0% 0 0% 0 0% 0%
20230120 12.37 12.48 12.15 12.41 0.24% 0.57% 0% 339497 4.1888 87.46 12.34 0% 0 0% 0 0% 0 0% 0%
20230119 12.17 12.56 11.98 12.38 0% 0.81% 0% 357000 4.3842 91.02 12.28 0% 0 0% 0 0% 0 0% 0%
20230118 12.08 12.67 12.06 12.38 2.48% 0% 0% 434131 5.3746 112.29 12.38 0% 0 0% 0 0% 0 0% 0%
20230117 12.22 12.32 11.76 12.08 -0.98% 0.17% 0% 325887 3.9311 84.9 12.06 0% 0 0% 0 0% 0 0% 0%
20230116 12.25 12.34 11.85 12.2 2.09% 0.83% 0% 375127 4.5383 94.92 12.1 0% 0 0% 0 0% 0 0% 0%
20230113 11.87 12.07 11.56 11.95 0.93% 0.5% 0% 346221 4.115 86.77 11.89 0% 0 0% 0 0% 0 0% 0%
20230112 12.06 12.08 11.61 11.84 -1.91% 0.25% 0% 289226 3.4168 74.49 11.81 0% 0 0% 0 0% 0 0% 0%
20230111 12.4 12.44 11.98 12.07 -2.27% -0.82% 0% 311498 3.7897 81.69 12.17 0% 0 0% 0 0% 0 0% 0%
20230110 12.58 12.73 12.13 12.35 0.65% -0.08% 0% 558333 6.9028 144.43 12.36 0% 0 0% 0 0% 0 0% 0%
20230109 11.25 12.27 11.2 12.27 10.04% 2.34% 0% 568195 6.8128 153.4 11.99 0% 0 0% 0 0% 0 0% 0%
20230106 11.88 11.88 11.15 11.15 -7.01% -2.11% 0% 409479 4.6627 114.28 11.39 0% 0 0% 0 0% 0 0% 0%
20230105 11.97 12.06 11.65 11.99 -0.83% 1.18% 0% 320314 3.7969 93.29 11.85 0% 0 0% 0 0% 0 0% 0%
20230104 11.99 12.2 11.77 12.09 0.25% 0.67% 0% 316520 3.8004 91.8 12.01 0% 0 0% 0 0% 0 0% 0%
20230103 12.23 12.37 11.91 12.06 0.67% -0.74% 0% 448480 5.4471 137.93 12.15 0% 0 0% 0 0% 0 0% 0%
20221230 11.55 12.2 11.41 11.98 4.26% 1.01% 0% 353215 4.1894 111.95 11.86 0% 0 0% 0 0% 0 0% 0%
20221229 11.7 11.86 11.46 11.49 -3.04% -1.12% 0% 228344 2.6523 73.65 11.62 0% 0 0% 0 0% 0 0% 0%
20221228 11.73 12.15 11.6 11.85 -0.84% -0.08% 0% 332154 3.9398 102.71 11.86 0% 0 0% 0 0% 0 0% 0%
20221227 11.6 12.09 11.12 11.95 3.73% 2.05% 0% 444874 5.2079 131.67 11.71 0% 0 0% 0 0% 0 0% 0%
20221226 11.33 11.72 11.18 11.52 2.77% 0.09% 0% 307452 3.5374 85.68 11.51 0% 0 0% 0 0% 0 0% 0%
20221223 11.22 11.63 11.1 11.21 -1.41% -1.06% 0% 283793 3.2152 75.23 11.33 0% 0 0% 0 0% 0 0% 0%
20221222 11.5 11.76 11.16 11.37 -0.44% -0.96% 0% 400777 4.5995 99.85 11.48 0% 0 0% 0 0% 0 0% 0%
20221221 10.43 11.42 10.37 11.42 10.02% 3.44% 0% 410350 4.5318 87.9 11.04 0% 0 0% 0 0% 0 0% 0%
20221220 10.68 10.74 10.29 10.38 -2.54% -1.14% 0% 183936 1.9307 33.11 10.5 0% 0 0% 0 0% 0 0% 0%
20221219 11.09 11.14 10.58 10.65 -6.99% -1.11% 0% 323038 3.4804 54.73 10.77 0% 0 0% 0 0% 0 0% 0%
20221216 11.31 11.58 11.15 11.45 0.62% 0.62% 0% 232641 2.6478 40.52 11.38 0% 0 0% 0 0% 0 0% 0%
20221215 11.99 11.99 11.27 11.38 -5.87% -1.47% 0% 431970 4.9879 75.63 11.55 0% 0 0% 0 0% 0 0% 0%
20221214 11.61 12.29 11.6 12.09 1.68% 0.75% 0% 426970 5.1257 78.28 12 0% 0 0% 0 0% 0 0% 0%
20221213 11.69 12.33 11.6 11.89 2.06% -1% 0% 575696 6.9144 109.59 12.01 0% 0 0% 0 0% 0 0% 0%
20221212 11.82 12.05 11.63 11.65 -3.72% -1.35% 0% 419933 4.9587 82.82 11.81 0% 0 0% 0 0% 0 0% 0%
20221209 12.49 12.5 11.85 12.1 -3.2% -0.17% 0% 536410 6.4996 112.8 12.12 0% 0 0% 0 0% 0 0% 0%
20221208 11.9 12.55 11.78 12.5 4.6% 2.71% 0% 828567 10.0832 192.46 12.17 0% 0 0% 0 0% 0 0% 0%
20221207 11.23 12.39 11.08 11.95 6.13% 0.59% 0% 949754 11.2804 256.47 11.88 0% 0 0% 0 0% 0 0% 0%
20221206 10.96 11.89 10.91 11.26 2.93% -1.05% 0% 627474 7.1428 203.53 11.38 0% 0 0% 0 0% 0 0% 0%
20221205 11 11.3 10.8 10.94 1.77% -0.91% 0% 467838 5.1657 175.22 11.04 0% 0 0% 0 0% 0 0% 0%
20221202 10.59 11 10.56 10.75 0.47% 0% 0% 303023 3.257 121.01 10.75 0% 0 0% 0 0% 0 0% 0%
20221201 10.93 11.08 10.41 10.7 1.71% -0.65% 0% 450141 4.8458 178.63 10.77 0% 0 0% 0 0% 0 0% 0%
20221130 10.62 10.73 10.35 10.52 -2.32% 0% 0% 224149 2.3583 88.57 10.52 0% 0 0% 0 0% 0 0% 0%
20221129 10.29 10.94 10.21 10.77 4.16% 1.03% 0% 339980 3.6256 135.47 10.66 0% 0 0% 0 0% 0 0% 0%
20221128 9.7 10.48 9.5 10.34 4.55% 2.07% 0% 266711 2.7011 104.67 10.13 0% 0 0% 0 0% 0 0% 0%
20221125 9.99 10.06 9.83 9.89 -0.7% -0.3% 0% 125394 1.2436 45.75 9.92 0% 0 0% 0 0% 0 0% 0%
20221124 10.16 10.29 9.92 9.96 -1.97% -0.8% 0% 164321 1.6504 51.8 10.04 0% 0 0% 0 0% 0 0% 0%
20221123 10.16 10.58 10.07 10.16 -0.1% -0.88% 0% 232699 2.3859 73.31 10.25 0% 0 0% 0 0% 0 0% 0%
20221122 10.45 10.46 10.08 10.17 -1.93% -0.78% 0% 153759 1.5766 46.42 10.25 0% 0 0% 0 0% 0 0% 0%
20221121 10.64 10.65 10.22 10.37 -5.04% -0.38% 0% 255469 2.6602 75.83 10.41 0% 0 0% 0 0% 0 0% 0%
20221118 11.4 11.44 10.86 10.92 -5.04% -1.53% 0% 311841 3.4594 97.17 11.09 0% 0 0% 0 0% 0 0% 0%
20221117 10.73 11.57 10.63 11.5 5.5% 2.77% 0% 389789 4.3626 119.1 11.19 0% 0 0% 0 0% 0 0% 0%
20221116 10.92 11.25 10.82 10.9 0% -1% 0% 227384 2.5035 70.55 11.01 0% 0 0% 0 0% 0 0% 0%
20221115 10.63 11.05 10.53 10.9 2.54% 0.55% 0% 250669 2.717 67.84 10.84 0% 0 0% 0 0% 0 0% 0%
20221114 10.78 11.18 10.54 10.63 -3.19% -2.03% 0% 367773 3.9919 96.93 10.85 0% 0 0% 0 0% 0 0% 0%
20221111 10.69 11.25 10.49 10.98 4.67% 0.64% 0% 538294 5.8753 154.32 10.91 0% 0 0% 0 0% 0 0% 0%
20221110 10.27 10.66 10.26 10.49 0.96% -0.1% 0% 224728 2.3598 70.69 10.5 0% 0 0% 0 0% 0 0% 0%
20221109 10.08 10.66 10.03 10.39 2.16% -0.38% 0% 363245 3.7899 115.31 10.43 0% 0 0% 0 0% 0 0% 0%
20221108 10.2 10.45 9.96 10.17 0.1% 0.1% 0% 263035 2.6737 86.11 10.16 0% 0 0% 0 0% 0 0% 0%
20221107 9.94 10.29 9.88 10.16 0.59% 0.99% 0% 313152 3.1498 106.46 10.06 0% 0 0% 0 0% 0 0% 0%
20221104 9.65 10.45 9.65 10.1 4.23% -0.3% 0% 440309 4.4586 159.09 10.13 0% 0 0% 0 0% 0 0% 0%
20221103 9.45 9.83 9.41 9.69 0.52% 0.31% 0% 331350 3.2005 125.85 9.66 0% 0 0% 0 0% 0 0% 0%
20221102 9.35 10.25 9.21 9.64 3.1% 0.1% 0% 733004 7.0619 283.67 9.63 0% 0 0% 0 0% 0 0% 0%
20221101 8.53 9.35 8.45 9.35 10% 2.97% 0% 425165 3.8598 192.9 9.08 0% 0 0% 0 0% 0 0% 0%
20221031 8.36 8.72 8.33 8.5 -1.16% -0.58% 0% 112965 0.9658 52.2 8.55 0% 0 0% 0 0% 0 0% 0%
20221028 8.9 8.9 8.53 8.6 -3.7% -1.38% 0% 142085 1.2393 63.92 8.72 0% 0 0% 0 0% 0 0% 0%
20221027 8.84 9.17 8.76 8.93 0.9% -0.22% 0% 202303 1.8108 89.05 8.95 0% 0 0% 0 0% 0 0% 0%
20221026 8.55 9.06 8.5 8.85 3.87% 0.34% 0% 219212 1.9337 94.56 8.82 0% 0 0% 0 0% 0 0% 0%
20221025 8.51 8.58 8.32 8.52 -0.47% 0.83% 0% 141681 1.1974 59.59 8.45 0% 0 0% 0 0% 0 0% 0%
20221024 8.85 8.93 8.5 8.56 -2.95% -1.72% 0% 180833 1.5745 75.88 8.71 0% 0 0% 0 0% 0 0% 0%
20221021 9.1 9.13 8.78 8.82 -3.61% -1.01% 0% 208121 1.8553 81.92 8.91 0% 0 0% 0 0% 0 0% 0%
20221020 8.89 9.41 8.8 9.15 1.89% 0.33% 0% 288882 2.6332 112.09 9.12 0% 0 0% 0 0% 0 0% 0%
20221019 9.01 9.25 8.92 8.98 -0.99% -0.88% 0% 236469 2.1431 84.75 9.06 0% 0 0% 0 0% 0 0% 0%
20221018 9.08 9.28 9.03 9.07 0% -0.66% 0% 250209 2.2851 80.72 9.13 0% 0 0% 0 0% 0 0% 0%
20221017 8.91 9.1 8.89 9.07 0.89% 0.55% 0% 194538 1.7555 54.52 9.02 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