📊 K线图 2026-07-20
股票：TCL科技 (000100)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
4.09 |
4.28 |
4.08 |
4.27 |
0.0%
|
6.32亿 |
27.95亿 |
| 2023-07-17 |
4.27 |
4.31 |
4.17 |
4.26 |
-0.22%
|
4.91亿 |
21.87亿 |
| 2023-07-18 |
4.26 |
4.26 |
4.14 |
4.21 |
-1.12%
|
3.00亿 |
13.22亿 |
| 2023-07-19 |
4.19 |
4.26 |
4.16 |
4.19 |
-0.45%
|
1.63亿 |
7.18亿 |
| 2023-07-20 |
4.19 |
4.22 |
4.10 |
4.11 |
-1.82%
|
1.80亿 |
7.84亿 |
| 2023-07-21 |
4.13 |
4.17 |
4.03 |
4.06 |
-1.39%
|
3.37亿 |
14.44亿 |
| 2023-07-24 |
4.07 |
4.12 |
4.05 |
4.06 |
0.0%
|
1.46亿 |
6.26亿 |
| 2023-07-25 |
4.10 |
4.13 |
4.03 |
4.06 |
0.0%
|
2.82亿 |
12.03亿 |
| 2023-07-26 |
4.05 |
4.08 |
3.93 |
4.02 |
-0.94%
|
2.82亿 |
11.82亿 |
| 2023-07-27 |
4.00 |
4.04 |
3.98 |
4.01 |
-0.24%
|
1.82亿 |
7.67亿 |
| 2023-07-28 |
3.98 |
4.12 |
3.96 |
4.08 |
1.66%
|
2.65亿 |
11.33亿 |
| 2023-07-31 |
4.08 |
4.13 |
4.05 |
4.08 |
0.23%
|
2.15亿 |
9.23亿 |
| 2023-08-01 |
4.08 |
4.10 |
4.06 |
4.08 |
0.0%
|
1.40亿 |
5.98亿 |
| 2023-08-02 |
4.08 |
4.10 |
4.06 |
4.08 |
0.0%
|
1.22亿 |
5.25亿 |
| 2023-08-03 |
4.07 |
4.10 |
4.05 |
4.09 |
0.23%
|
1.21亿 |
5.20亿 |
| 2023-08-04 |
4.10 |
4.13 |
4.05 |
4.07 |
-0.7%
|
1.93亿 |
8.29亿 |
| 2023-08-07 |
4.07 |
4.09 |
4.00 |
4.02 |
-1.17%
|
1.55亿 |
6.58亿 |
| 2023-08-08 |
4.00 |
4.03 |
3.93 |
3.95 |
-1.66%
|
1.92亿 |
8.01亿 |
| 2023-08-09 |
3.94 |
3.95 |
3.84 |
3.86 |
-2.41%
|
2.05亿 |
8.32亿 |
| 2023-08-10 |
3.86 |
3.88 |
3.83 |
3.88 |
0.49%
|
1.33亿 |
5.39亿 |
| 2023-08-11 |
3.88 |
3.88 |
3.71 |
3.71 |
-4.18%
|
2.26亿 |
8.93亿 |
| 2023-08-14 |
3.70 |
3.84 |
3.66 |
3.80 |
2.31%
|
2.36亿 |
9.32亿 |
| 2023-08-15 |
3.81 |
3.85 |
3.77 |
3.84 |
1.0%
|
1.59亿 |
6.37亿 |
| 2023-08-16 |
3.82 |
3.83 |
3.73 |
3.78 |
-1.49%
|
1.24亿 |
4.92亿 |
| 2023-08-17 |
3.76 |
3.78 |
3.72 |
3.76 |
-0.5%
|
1.25亿 |
4.94亿 |
| 2023-08-18 |
3.77 |
3.77 |
3.68 |
3.68 |
-2.28%
|
1.39亿 |
5.41亿 |
| 2023-08-21 |
3.68 |
3.72 |
3.66 |
3.66 |
-0.52%
|
1.06亿 |
4.11亿 |
| 2023-08-22 |
3.67 |
3.80 |
3.67 |
3.77 |
3.12%
|
2.16亿 |
8.47亿 |
| 2023-08-23 |
3.77 |
3.78 |
3.62 |
3.63 |
-3.79%
|
1.87亿 |
7.25亿 |
| 2023-08-24 |
3.65 |
3.71 |
3.61 |
3.67 |
1.05%
|
1.61亿 |
6.19亿 |
| 2023-08-25 |
3.66 |
3.67 |
3.62 |
3.63 |
-1.04%
|
1.19亿 |
4.56亿 |
| 2023-08-28 |
3.81 |
3.84 |
3.61 |
3.62 |
-0.26%
|
2.32亿 |
9.03亿 |
| 2023-08-29 |
3.62 |
3.78 |
3.62 |
3.75 |
3.68%
|
2.49亿 |
9.67亿 |
| 2023-08-30 |
3.80 |
3.90 |
3.78 |
3.87 |
3.05%
|
3.13亿 |
12.65亿 |
| 2023-08-31 |
3.86 |
3.94 |
3.84 |
3.90 |
0.99%
|
2.37亿 |
9.71亿 |
| 2023-09-01 |
3.91 |
3.94 |
3.90 |
3.93 |
0.73%
|
1.35亿 |
5.55亿 |
| 2023-09-04 |
3.96 |
4.06 |
3.93 |
4.01 |
1.94%
|
2.71亿 |
11.39亿 |
| 2023-09-05 |
4.01 |
4.05 |
3.98 |
4.04 |
0.71%
|
1.67亿 |
7.07亿 |
| 2023-09-06 |
4.00 |
4.01 |
3.91 |
3.94 |
-2.36%
|
2.66亿 |
11.01亿 |
| 2023-09-07 |
3.94 |
3.95 |
3.84 |
3.85 |
-2.42%
|
2.12亿 |
8.65亿 |
| 2023-09-08 |
3.87 |
3.88 |
3.82 |
3.85 |
0.0%
|
1.39亿 |
5.64亿 |
| 2023-09-11 |
3.88 |
3.88 |
3.83 |
3.85 |
0.0%
|
1.79亿 |
7.24亿 |
| 2023-09-12 |
3.86 |
3.91 |
3.82 |
3.89 |
1.24%
|
1.96亿 |
7.94亿 |
| 2023-09-13 |
3.88 |
3.89 |
3.79 |
3.82 |
-1.96%
|
1.74亿 |
6.99亿 |
| 2023-09-14 |
3.81 |
3.82 |
3.76 |
3.79 |
-0.75%
|
1.31亿 |
5.22亿 |
| 2023-09-15 |
3.81 |
3.84 |
3.78 |
3.80 |
0.25%
|
1.30亿 |
5.22亿 |
| 2023-09-18 |
3.79 |
3.82 |
3.74 |
3.79 |
-0.25%
|
1.15亿 |
4.57亿 |
| 2023-09-19 |
3.79 |
3.81 |
3.75 |
3.80 |
0.25%
|
1.24亿 |
4.94亿 |
| 2023-09-20 |
3.79 |
3.86 |
3.76 |
3.77 |
-0.75%
|
1.49亿 |
5.95亿 |
| 2023-09-21 |
3.74 |
3.77 |
3.71 |
3.74 |
-0.76%
|
1.75亿 |
6.87亿 |
| 2023-09-22 |
3.75 |
3.85 |
3.73 |
3.84 |
2.54%
|
1.78亿 |
7.13亿 |
| 2023-09-25 |
3.85 |
3.86 |
3.76 |
3.78 |
-1.49%
|
1.47亿 |
5.83亿 |
| 2023-09-26 |
3.77 |
3.80 |
3.74 |
3.76 |
-0.5%
|
1.38亿 |
5.45亿 |
| 2023-09-27 |
3.76 |
3.81 |
3.74 |
3.80 |
1.01%
|
1.47亿 |
5.82亿 |
| 2023-09-28 |
3.80 |
3.90 |
3.79 |
3.88 |
2.26%
|
1.99亿 |
8.09亿 |
| 2023-10-09 |
3.88 |
3.94 |
3.78 |
3.89 |
0.25%
|
2.03亿 |
8.22亿 |
| 2023-10-10 |
3.90 |
3.91 |
3.88 |
3.89 |
0.0%
|
1.09亿 |
4.45亿 |
| 2023-10-11 |
3.89 |
3.93 |
3.88 |
3.91 |
0.49%
|
1.37亿 |
5.62亿 |
| 2023-10-12 |
3.92 |
3.95 |
3.90 |
3.94 |
0.73%
|
1.25亿 |
5.18亿 |
| 2023-10-13 |
3.92 |
4.02 |
3.89 |
3.98 |
0.97%
|
2.48亿 |
10.35亿 |
| 2023-10-16 |
3.97 |
3.97 |
3.83 |
3.85 |
-3.35%
|
2.04亿 |
8.29亿 |
| 2023-10-17 |
3.90 |
3.92 |
3.79 |
3.87 |
0.5%
|
2.56亿 |
10.34亿 |
| 2023-10-18 |
3.85 |
3.88 |
3.79 |
3.85 |
-0.49%
|
1.60亿 |
6.46亿 |
| 2023-10-19 |
3.83 |
3.86 |
3.74 |
3.74 |
-2.72%
|
1.76亿 |
7.01亿 |
| 2023-10-20 |
3.74 |
3.75 |
3.67 |
3.67 |
-2.04%
|
1.76亿 |
6.87亿 |
| 2023-10-23 |
3.66 |
3.66 |
3.55 |
3.58 |
-2.34%
|
1.82亿 |
6.86亿 |
| 2023-10-24 |
3.60 |
3.62 |
3.54 |
3.60 |
0.53%
|
1.57亿 |
5.90亿 |
| 2023-10-25 |
3.64 |
3.66 |
3.60 |
3.64 |
1.06%
|
1.33亿 |
5.09亿 |
| 2023-10-26 |
3.62 |
3.67 |
3.58 |
3.67 |
0.79%
|
1.48亿 |
5.63亿 |
| 2023-10-27 |
3.66 |
3.68 |
3.62 |
3.66 |
-0.26%
|
1.79亿 |
6.87亿 |
| 2023-10-30 |
3.66 |
3.88 |
3.62 |
3.87 |
5.73%
|
4.06亿 |
16.14亿 |
| 2023-10-31 |
3.84 |
3.85 |
3.72 |
3.74 |
-3.2%
|
2.77亿 |
10.97亿 |
| 2023-11-01 |
3.74 |
3.75 |
3.68 |
3.68 |
-1.53%
|
2.07亿 |
8.04亿 |
| 2023-11-02 |
3.74 |
3.76 |
3.69 |
3.69 |
0.26%
|
1.86亿 |
7.29亿 |
| 2023-11-03 |
3.70 |
3.86 |
3.69 |
3.84 |
3.87%
|
3.39亿 |
13.49亿 |
| 2023-11-06 |
3.86 |
4.00 |
3.86 |
3.95 |
2.98%
|
4.42亿 |
18.35亿 |
| 2023-11-07 |
3.95 |
3.99 |
3.92 |
3.95 |
0.0%
|
2.59亿 |
10.75亿 |
| 2023-11-08 |
3.95 |
3.96 |
3.89 |
3.93 |
-0.48%
|
2.49亿 |
10.25亿 |
| 2023-11-09 |
3.92 |
3.96 |
3.90 |
3.92 |
-0.24%
|
1.77亿 |
7.31亿 |
| 2023-11-10 |
3.90 |
3.93 |
3.88 |
3.90 |
-0.49%
|
1.40亿 |
5.74亿 |
| 2023-11-13 |
3.91 |
3.96 |
3.90 |
3.92 |
0.49%
|
1.36亿 |
5.61亿 |
| 2023-11-14 |
3.92 |
4.00 |
3.91 |
3.95 |
0.73%
|
1.94亿 |
8.07亿 |
| 2023-11-15 |
4.00 |
4.02 |
3.96 |
3.98 |
0.72%
|
1.92亿 |
8.04亿 |
| 2023-11-16 |
3.97 |
4.01 |
3.94 |
3.96 |
-0.48%
|
1.52亿 |
6.33亿 |
| 2023-11-17 |
3.94 |
4.03 |
3.94 |
3.97 |
0.24%
|
2.01亿 |
8.42亿 |
| 2023-11-20 |
3.97 |
3.98 |
3.91 |
3.92 |
-1.2%
|
1.59亿 |
6.57亿 |
| 2023-11-21 |
3.93 |
3.96 |
3.90 |
3.90 |
-0.49%
|
1.55亿 |
6.43亿 |
| 2023-11-22 |
3.89 |
3.91 |
3.86 |
3.86 |
-1.22%
|
1.45亿 |
5.93亿 |
| 2023-11-23 |
3.88 |
3.91 |
3.85 |
3.90 |
1.23%
|
1.25亿 |
5.12亿 |
| 2023-11-24 |
3.91 |
3.94 |
3.88 |
3.91 |
0.24%
|
1.35亿 |
5.55亿 |
| 2023-11-27 |
3.93 |
3.96 |
3.90 |
3.95 |
0.97%
|
1.92亿 |
7.95亿 |
| 2023-11-28 |
3.97 |
4.05 |
3.94 |
3.99 |
0.96%
|
2.40亿 |
10.08亿 |
| 2023-11-29 |
4.00 |
4.07 |
3.96 |
3.97 |
-0.48%
|
1.68亿 |
7.07亿 |
| 2023-11-30 |
3.98 |
4.01 |
3.92 |
3.98 |
0.24%
|
1.84亿 |
7.69亿 |
| 2023-12-01 |
3.97 |
4.00 |
3.90 |
3.98 |
0.0%
|
1.67亿 |
6.97亿 |
| 2023-12-04 |
3.98 |
3.99 |
3.93 |
3.94 |
-0.96%
|
1.50亿 |
6.24亿 |
| 2023-12-05 |
3.92 |
3.94 |
3.88 |
3.89 |
-1.21%
|
1.93亿 |
7.94亿 |
| 2023-12-06 |
3.88 |
3.95 |
3.87 |
3.92 |
0.73%
|
1.83亿 |
7.52亿 |
| 2023-12-07 |
3.91 |
3.94 |
3.89 |
3.90 |
-0.49%
|
1.80亿 |
7.39亿 |
| 2023-12-08 |
3.90 |
4.01 |
3.90 |
3.97 |
1.71%
|
3.74亿 |
15.63亿 |
| 2023-12-11 |
3.97 |
3.97 |
3.82 |
3.86 |
-2.88%
|
3.74亿 |
15.18亿 |
| 2023-12-12 |
3.84 |
3.86 |
3.78 |
3.81 |
-1.23%
|
2.06亿 |
8.27亿 |
| 2023-12-13 |
3.80 |
3.81 |
3.75 |
3.75 |
-1.5%
|
1.69亿 |
6.69亿 |
| 2023-12-14 |
3.77 |
3.78 |
3.71 |
3.72 |
-0.76%
|
1.61亿 |
6.33亿 |
| 2023-12-15 |
3.73 |
3.81 |
3.69 |
3.72 |
0.0%
|
2.13亿 |
8.39亿 |
| 2023-12-18 |
3.72 |
3.73 |
3.68 |
3.69 |
-0.77%
|
1.17亿 |
4.55亿 |
| 2023-12-19 |
3.69 |
3.76 |
3.68 |
3.72 |
0.77%
|
1.27亿 |
4.95亿 |
| 2023-12-20 |
3.74 |
3.78 |
3.71 |
3.72 |
0.0%
|
1.55亿 |
6.11亿 |
| 2023-12-21 |
3.71 |
3.74 |
3.68 |
3.71 |
-0.26%
|
1.76亿 |
6.87亿 |
| 2023-12-22 |
3.71 |
3.80 |
3.70 |
3.72 |
0.26%
|
1.82亿 |
7.16亿 |
| 2023-12-25 |
3.73 |
3.78 |
3.72 |
3.78 |
1.53%
|
1.32亿 |
5.20亿 |
| 2023-12-26 |
3.78 |
3.80 |
3.74 |
3.75 |
-0.76%
|
1.45亿 |
5.77亿 |
| 2023-12-27 |
3.76 |
3.94 |
3.75 |
3.93 |
4.82%
|
3.62亿 |
14.73亿 |
| 2023-12-28 |
3.93 |
3.97 |
3.91 |
3.96 |
0.73%
|
2.84亿 |
11.75亿 |
| 2023-12-29 |
3.97 |
4.09 |
3.94 |
4.09 |
3.37%
|
4.21亿 |
17.89亿 |
| 2024-01-02 |
4.08 |
4.09 |
4.01 |
4.07 |
-0.7%
|
2.64亿 |
11.22亿 |
| 2024-01-03 |
4.07 |
4.12 |
4.01 |
4.06 |
-0.23%
|
2.54亿 |
10.81亿 |
| 2024-01-04 |
4.05 |
4.05 |
3.97 |
3.98 |
-1.88%
|
2.52亿 |
10.55亿 |
| 2024-01-05 |
3.99 |
4.08 |
3.96 |
4.03 |
1.2%
|
2.88亿 |
12.21亿 |
| 2024-01-08 |
4.05 |
4.22 |
4.04 |
4.08 |
1.42%
|
4.21亿 |
18.27亿 |
| 2024-01-09 |
4.08 |
4.18 |
4.05 |
4.08 |
0.0%
|
2.58亿 |
11.10亿 |
| 2024-01-10 |
4.08 |
4.09 |
4.01 |
4.02 |
-1.63%
|
1.77亿 |
7.53亿 |
| 2024-01-11 |
4.02 |
4.09 |
3.99 |
4.08 |
1.42%
|
1.76亿 |
7.52亿 |
| 2024-01-12 |
4.08 |
4.09 |
4.03 |
4.05 |
-0.7%
|
1.25亿 |
5.32亿 |
| 2024-01-15 |
4.03 |
4.11 |
4.02 |
4.08 |
0.71%
|
1.41亿 |
6.04亿 |
| 2024-01-16 |
4.08 |
4.12 |
4.03 |
4.12 |
1.17%
|
1.75亿 |
7.50亿 |
| 2024-01-17 |
4.10 |
4.13 |
4.01 |
4.02 |
-2.54%
|
1.74亿 |
7.46亿 |
| 2024-01-18 |
4.00 |
4.07 |
3.95 |
4.06 |
0.95%
|
2.37亿 |
9.96亿 |
| 2024-01-19 |
4.05 |
4.13 |
4.02 |
4.08 |
0.47%
|
2.30亿 |
9.90亿 |
| 2024-01-22 |
4.06 |
4.08 |
3.89 |
3.91 |
-3.97%
|
2.79亿 |
11.66亿 |
| 2024-01-23 |
3.91 |
4.04 |
3.89 |
4.00 |
2.19%
|
2.35亿 |
9.75亿 |
| 2024-01-24 |
4.00 |
4.07 |
3.94 |
4.07 |
1.67%
|
2.22亿 |
9.36亿 |
| 2024-01-25 |
4.07 |
4.09 |
4.01 |
4.08 |
0.23%
|
2.17亿 |
9.22亿 |
| 2024-01-26 |
4.06 |
4.14 |
4.04 |
4.11 |
0.93%
|
2.42亿 |
10.45亿 |
| 2024-01-29 |
4.14 |
4.16 |
4.00 |
4.05 |
-1.62%
|
2.46亿 |
10.52亿 |
| 2024-01-30 |
4.01 |
4.04 |
3.95 |
3.95 |
-2.35%
|
1.99亿 |
8.33亿 |
| 2024-01-31 |
3.93 |
3.95 |
3.85 |
3.86 |
-2.41%
|
1.92亿 |
7.85亿 |
| 2024-02-01 |
3.86 |
4.06 |
3.85 |
3.98 |
3.21%
|
2.55亿 |
10.63亿 |
| 2024-02-02 |
3.98 |
4.03 |
3.80 |
3.90 |
-1.91%
|
2.27亿 |
9.34亿 |
| 2024-02-05 |
3.86 |
3.91 |
3.74 |
3.83 |
-1.95%
|
3.08亿 |
12.43亿 |
| 2024-02-06 |
3.80 |
3.97 |
3.79 |
3.96 |
3.48%
|
2.90亿 |
11.94亿 |
| 2024-02-07 |
3.94 |
4.05 |
3.90 |
4.01 |
1.2%
|
2.82亿 |
11.85亿 |
| 2024-02-08 |
4.00 |
4.02 |
3.94 |
3.96 |
-1.19%
|
3.05亿 |
12.72亿 |
| 2024-02-19 |
4.00 |
4.13 |
3.96 |
4.13 |
4.33%
|
3.69亿 |
15.77亿 |
| 2024-02-20 |
4.10 |
4.17 |
4.07 |
4.15 |
0.46%
|
2.17亿 |
9.40亿 |
| 2024-02-21 |
4.12 |
4.28 |
4.11 |
4.21 |
1.38%
|
3.62亿 |
16.13亿 |
| 2024-02-22 |
4.19 |
4.23 |
4.14 |
4.21 |
0.0%
|
1.96亿 |
8.62亿 |
| 2024-02-23 |
4.21 |
4.26 |
4.16 |
4.21 |
0.0%
|
1.83亿 |
8.09亿 |
| 2024-02-26 |
4.22 |
4.28 |
4.18 |
4.19 |
-0.45%
|
1.99亿 |
8.84亿 |
| 2024-02-27 |
4.18 |
4.22 |
4.16 |
4.22 |
0.68%
|
2.00亿 |
8.79亿 |
| 2024-02-28 |
4.23 |
4.24 |
4.09 |
4.09 |
-2.93%
|
2.47亿 |
10.82亿 |
| 2024-02-29 |
4.08 |
4.31 |
4.07 |
4.31 |
5.35%
|
3.98亿 |
17.70亿 |
| 2024-03-01 |
4.35 |
4.63 |
4.27 |
4.60 |
6.62%
|
6.36亿 |
29.77亿 |
| 2024-03-04 |
4.62 |
4.62 |
4.46 |
4.50 |
-2.07%
|
4.02亿 |
19.07亿 |
| 2024-03-05 |
4.48 |
4.65 |
4.47 |
4.58 |
1.69%
|
4.51亿 |
21.58亿 |
| 2024-03-06 |
4.55 |
4.66 |
4.52 |
4.56 |
-0.42%
|
3.27亿 |
15.77亿 |
| 2024-03-07 |
4.52 |
4.54 |
4.41 |
4.44 |
-2.71%
|
2.92亿 |
13.71亿 |
| 2024-03-08 |
4.44 |
4.52 |
4.43 |
4.50 |
1.5%
|
2.06亿 |
9.71亿 |
| 2024-03-11 |
4.50 |
4.58 |
4.45 |
4.52 |
0.42%
|
2.34亿 |
11.05亿 |
| 2024-03-12 |
4.52 |
4.52 |
4.41 |
4.43 |
-2.11%
|
2.51亿 |
11.69亿 |
| 2024-03-13 |
4.43 |
4.48 |
4.41 |
4.41 |
-0.43%
|
1.71亿 |
7.98亿 |
| 2024-03-14 |
4.39 |
4.44 |
4.34 |
4.38 |
-0.65%
|
1.97亿 |
9.06亿 |
| 2024-03-15 |
4.37 |
4.46 |
4.36 |
4.46 |
1.74%
|
2.16亿 |
10.02亿 |
| 2024-03-18 |
4.44 |
4.51 |
4.36 |
4.46 |
0.0%
|
2.83亿 |
13.19亿 |
| 2024-03-19 |
4.44 |
4.51 |
4.41 |
4.42 |
-0.85%
|
2.24亿 |
10.48亿 |
| 2024-03-20 |
4.40 |
4.47 |
4.33 |
4.38 |
-0.86%
|
2.35亿 |
10.81亿 |
| 2024-03-21 |
4.41 |
4.49 |
4.34 |
4.34 |
-0.87%
|
2.91亿 |
13.45亿 |
| 2024-03-22 |
4.32 |
4.33 |
4.24 |
4.27 |
-1.75%
|
2.84亿 |
12.79亿 |
| 2024-03-25 |
4.25 |
4.31 |
4.21 |
4.22 |
-1.12%
|
2.03亿 |
9.08亿 |
| 2024-03-26 |
4.22 |
4.29 |
4.20 |
4.26 |
0.9%
|
2.18亿 |
9.74亿 |
| 2024-03-27 |
4.26 |
4.40 |
4.25 |
4.31 |
1.34%
|
3.35亿 |
15.21亿 |
| 2024-03-28 |
4.31 |
4.48 |
4.28 |
4.44 |
2.87%
|
3.21亿 |
14.80亿 |
| 2024-03-29 |
4.44 |
4.46 |
4.39 |
4.45 |
0.21%
|
1.52亿 |
7.08亿 |
| 2024-04-01 |
4.50 |
4.89 |
4.49 |
4.89 |
10.06%
|
9.83亿 |
49.89亿 |
| 2024-04-02 |
4.87 |
4.88 |
4.72 |
4.77 |
-2.53%
|
7.23亿 |
36.30亿 |
| 2024-04-03 |
4.81 |
4.91 |
4.70 |
4.88 |
2.2%
|
6.50亿 |
32.91亿 |
| 2024-04-08 |
4.83 |
4.92 |
4.79 |
4.86 |
-0.39%
|
3.88亿 |
19.82亿 |
| 2024-04-09 |
4.85 |
4.88 |
4.68 |
4.78 |
-1.57%
|
3.27亿 |
16.31亿 |
| 2024-04-10 |
4.76 |
4.76 |
4.68 |
4.73 |
-1.0%
|
2.14亿 |
10.58亿 |
| 2024-04-11 |
4.69 |
4.75 |
4.68 |
4.68 |
-1.01%
|
2.39亿 |
11.79亿 |
| 2024-04-12 |
4.71 |
4.73 |
4.61 |
4.63 |
-1.22%
|
2.85亿 |
13.93亿 |
| 2024-04-15 |
4.60 |
4.77 |
4.56 |
4.75 |
2.67%
|
3.19亿 |
15.71亿 |
| 2024-04-16 |
4.71 |
4.74 |
4.60 |
4.61 |
-3.01%
|
2.49亿 |
12.22亿 |
| 2024-04-17 |
4.62 |
4.78 |
4.62 |
4.78 |
3.72%
|
2.90亿 |
14.32亿 |
| 2024-04-18 |
4.76 |
4.86 |
4.72 |
4.74 |
-0.8%
|
2.92亿 |
14.73亿 |
| 2024-04-19 |
4.74 |
4.77 |
4.68 |
4.74 |
0.0%
|
1.98亿 |
9.83亿 |
| 2024-04-22 |
4.72 |
4.73 |
4.61 |
4.66 |
-1.81%
|
2.42亿 |
11.85亿 |
| 2024-04-23 |
4.68 |
4.74 |
4.53 |
4.55 |
-2.25%
|
3.01亿 |
14.60亿 |
| 2024-04-24 |
4.52 |
4.64 |
4.52 |
4.61 |
1.26%
|
2.44亿 |
11.74亿 |
| 2024-04-25 |
4.58 |
4.69 |
4.53 |
4.61 |
0.0%
|
2.39亿 |
11.61亿 |
| 2024-04-26 |
4.61 |
4.73 |
4.59 |
4.69 |
1.86%
|
2.68亿 |
13.20亿 |
| 2024-04-29 |
4.68 |
4.71 |
4.52 |
4.59 |
-2.23%
|
4.10亿 |
19.76亿 |
| 2024-04-30 |
4.57 |
4.66 |
4.52 |
4.55 |
-0.83%
|
3.57亿 |
17.24亿 |
| 2024-05-06 |
4.63 |
4.75 |
4.62 |
4.70 |
3.35%
|
4.44亿 |
21.82亿 |
| 2024-05-07 |
4.68 |
4.69 |
4.33 |
4.35 |
-7.49%
|
8.86亿 |
41.67亿 |
| 2024-05-08 |
4.39 |
4.45 |
4.30 |
4.42 |
1.53%
|
4.79亿 |
22.06亿 |
| 2024-05-09 |
4.40 |
4.54 |
4.38 |
4.48 |
1.29%
|
3.57亿 |
16.84亿 |
| 2024-05-10 |
4.48 |
4.49 |
4.42 |
4.48 |
0.0%
|
2.22亿 |
10.38亿 |
| 2024-05-13 |
4.45 |
4.48 |
4.35 |
4.46 |
-0.43%
|
2.55亿 |
11.85亿 |
| 2024-05-14 |
4.48 |
4.55 |
4.41 |
4.41 |
-1.07%
|
2.41亿 |
11.28亿 |
| 2024-05-15 |
4.40 |
4.44 |
4.34 |
4.35 |
-1.3%
|
2.17亿 |
9.97亿 |
| 2024-05-16 |
4.35 |
4.38 |
4.31 |
4.33 |
-0.44%
|
1.93亿 |
8.80亿 |
| 2024-05-17 |
4.33 |
4.43 |
4.30 |
4.43 |
2.2%
|
2.46亿 |
11.27亿 |
| 2024-05-20 |
4.43 |
4.47 |
4.22 |
4.26 |
-3.87%
|
5.19亿 |
23.43亿 |
| 2024-05-21 |
4.26 |
4.34 |
4.22 |
4.28 |
0.67%
|
2.80亿 |
12.61亿 |
| 2024-05-22 |
4.28 |
4.41 |
4.28 |
4.38 |
2.22%
|
3.18亿 |
14.54亿 |
| 2024-05-23 |
4.38 |
4.38 |
4.26 |
4.29 |
-1.96%
|
1.92亿 |
8.68亿 |
| 2024-05-24 |
4.28 |
4.29 |
4.20 |
4.22 |
-1.77%
|
1.98亿 |
8.80亿 |
| 2024-05-27 |
4.23 |
4.26 |
4.16 |
4.25 |
0.68%
|
2.07亿 |
9.16亿 |
| 2024-05-28 |
4.25 |
4.26 |
4.07 |
4.09 |
-3.59%
|
4.06亿 |
17.65亿 |
| 2024-05-29 |
4.08 |
4.14 |
4.06 |
4.11 |
0.47%
|
2.23亿 |
9.63亿 |
| 2024-05-30 |
4.10 |
4.12 |
4.06 |
4.11 |
0.0%
|
2.01亿 |
8.61亿 |
| 2024-05-31 |
4.12 |
4.19 |
4.07 |
4.08 |
-0.93%
|
2.43亿 |
10.52亿 |
| 2024-06-03 |
4.08 |
4.14 |
4.04 |
4.12 |
1.17%
|
2.42亿 |
10.45亿 |
| 2024-06-04 |
4.15 |
4.29 |
4.12 |
4.28 |
3.76%
|
3.53亿 |
15.40亿 |
| 2024-06-05 |
4.28 |
4.36 |
4.24 |
4.29 |
0.23%
|
2.45亿 |
10.86亿 |
| 2024-06-06 |
4.29 |
4.35 |
4.29 |
4.34 |
1.13%
|
2.63亿 |
11.74亿 |
| 2024-06-07 |
4.34 |
4.41 |
4.27 |
4.34 |
0.0%
|
2.58亿 |
11.54亿 |
| 2024-06-11 |
4.32 |
4.36 |
4.27 |
4.34 |
0.0%
|
1.71亿 |
7.61亿 |
| 2024-06-12 |
4.33 |
4.38 |
4.27 |
4.27 |
-1.57%
|
1.87亿 |
8.30亿 |
| 2024-06-13 |
4.28 |
4.32 |
4.20 |
4.21 |
-1.36%
|
1.82亿 |
7.94亿 |
| 2024-06-14 |
4.19 |
4.24 |
4.16 |
4.21 |
0.0%
|
1.59亿 |
6.91亿 |
| 2024-06-17 |
4.17 |
4.25 |
4.11 |
4.17 |
-0.92%
|
2.47亿 |
10.62亿 |
| 2024-06-18 |
4.16 |
4.32 |
4.15 |
4.27 |
2.33%
|
3.27亿 |
14.38亿 |
| 2024-06-19 |
4.26 |
4.32 |
4.20 |
4.21 |
-1.36%
|
2.26亿 |
9.89亿 |
| 2024-06-20 |
4.19 |
4.20 |
4.05 |
4.07 |
-3.23%
|
2.90亿 |
12.24亿 |
| 2024-06-21 |
4.05 |
4.13 |
4.02 |
4.11 |
0.95%
|
2.12亿 |
8.93亿 |
| 2024-06-24 |
4.10 |
4.16 |
4.08 |
4.10 |
-0.24%
|
1.92亿 |
8.18亿 |
| 2024-06-25 |
4.10 |
4.12 |
4.05 |
4.08 |
-0.47%
|
1.88亿 |
7.92亿 |
| 2024-06-26 |
4.05 |
4.19 |
4.05 |
4.16 |
1.9%
|
1.81亿 |
7.67亿 |
| 2024-06-27 |
4.14 |
4.21 |
4.11 |
4.12 |
-0.93%
|
1.67亿 |
7.14亿 |
| 2024-06-28 |
4.10 |
4.25 |
4.09 |
4.19 |
1.65%
|
2.33亿 |
10.08亿 |
| 2024-07-01 |
4.18 |
4.21 |
4.15 |
4.21 |
0.46%
|
1.39亿 |
5.98亿 |
| 2024-07-02 |
4.21 |
4.21 |
4.06 |
4.13 |
-1.84%
|
2.54亿 |
10.79亿 |
| 2024-07-03 |
4.12 |
4.20 |
4.11 |
4.18 |
1.17%
|
1.94亿 |
8.34亿 |
| 2024-07-04 |
4.18 |
4.27 |
4.09 |
4.09 |
-2.09%
|
3.04亿 |
13.09亿 |
| 2024-07-05 |
4.10 |
4.12 |
4.05 |
4.09 |
0.0%
|
1.79亿 |
7.52亿 |
| 2024-07-08 |
4.08 |
4.10 |
3.94 |
3.96 |
-3.32%
|
3.18亿 |
13.08亿 |
| 2024-07-09 |
3.95 |
3.99 |
3.87 |
3.90 |
-1.47%
|
3.73亿 |
15.03亿 |
| 2024-07-10 |
3.94 |
4.07 |
3.92 |
4.03 |
3.23%
|
3.60亿 |
14.89亿 |
| 2024-07-11 |
4.07 |
4.17 |
4.01 |
4.16 |
3.37%
|
2.99亿 |
12.68亿 |
| 2024-07-12 |
4.14 |
4.16 |
4.04 |
4.15 |
-0.23%
|
2.96亿 |
12.51亿 |
| 2024-07-15 |
4.11 |
4.12 |
3.93 |
3.95 |
-4.91%
|
3.24亿 |
13.38亿 |
| 2024-07-16 |
3.95 |
4.00 |
3.92 |
3.99 |
0.98%
|
2.32亿 |
9.44亿 |
| 2024-07-17 |
3.98 |
4.01 |
3.91 |
3.93 |
-1.46%
|
2.43亿 |
9.88亿 |
| 2024-07-18 |
3.91 |
3.92 |
3.79 |
3.87 |
-1.48%
|
3.10亿 |
12.27亿 |
| 2024-07-19 |
3.84 |
3.88 |
3.81 |
3.86 |
-0.25%
|
1.94亿 |
7.71亿 |
| 2024-07-22 |
3.85 |
3.87 |
3.80 |
3.83 |
-0.75%
|
1.89亿 |
7.46亿 |
| 2024-07-23 |
3.83 |
3.85 |
3.71 |
3.73 |
-2.78%
|
2.25亿 |
8.77亿 |
| 2024-07-24 |
3.70 |
3.71 |
3.58 |
3.62 |
-2.86%
|
3.61亿 |
13.49亿 |
| 2024-07-25 |
3.59 |
3.67 |
3.54 |
3.66 |
1.07%
|
2.28亿 |
8.49亿 |
| 2024-07-26 |
3.66 |
3.76 |
3.65 |
3.75 |
2.65%
|
2.44亿 |
9.35亿 |
| 2024-07-29 |
3.76 |
3.77 |
3.70 |
3.73 |
-0.52%
|
1.70亿 |
6.55亿 |
| 2024-07-30 |
3.73 |
3.73 |
3.64 |
3.68 |
-1.56%
|
2.13亿 |
8.07亿 |
| 2024-07-31 |
3.68 |
3.82 |
3.67 |
3.80 |
3.43%
|
3.01亿 |
11.72亿 |
| 2024-08-01 |
3.80 |
3.82 |
3.76 |
3.78 |
-0.51%
|
1.53亿 |
5.96亿 |
| 2024-08-02 |
3.78 |
3.81 |
3.72 |
3.73 |
-1.28%
|
1.62亿 |
6.29亿 |
| 2024-08-05 |
3.70 |
3.76 |
3.59 |
3.60 |
-3.64%
|
2.47亿 |
9.33亿 |
| 2024-08-06 |
3.62 |
3.67 |
3.59 |
3.66 |
1.62%
|
1.58亿 |
5.89亿 |
| 2024-08-07 |
3.65 |
3.67 |
3.62 |
3.62 |
-1.06%
|
1.07亿 |
4.01亿 |
| 2024-08-08 |
3.61 |
3.66 |
3.59 |
3.65 |
0.8%
|
1.22亿 |
4.57亿 |
| 2024-08-09 |
3.66 |
3.70 |
3.60 |
3.60 |
-1.33%
|
1.60亿 |
6.03亿 |
| 2024-08-12 |
3.60 |
3.61 |
3.55 |
3.56 |
-1.08%
|
1.40亿 |
5.18亿 |
| 2024-08-13 |
3.56 |
3.61 |
3.55 |
3.61 |
1.36%
|
1.21亿 |
4.48亿 |
| 2024-08-14 |
3.61 |
3.64 |
3.58 |
3.59 |
-0.54%
|
8035万 |
2.98亿 |
| 2024-08-15 |
3.58 |
3.74 |
3.57 |
3.72 |
3.51%
|
2.91亿 |
11.08亿 |
| 2024-08-16 |
3.72 |
3.74 |
3.68 |
3.70 |
-0.52%
|
1.58亿 |
6.04亿 |
| 2024-08-19 |
3.70 |
3.75 |
3.68 |
3.73 |
1.05%
|
1.58亿 |
6.05亿 |
| 2024-08-20 |
3.73 |
3.76 |
3.72 |
3.73 |
0.0%
|
1.29亿 |
4.95亿 |
| 2024-08-21 |
3.73 |
3.80 |
3.71 |
3.73 |
-0.26%
|
1.76亿 |
6.84亿 |
| 2024-08-22 |
3.73 |
3.76 |
3.71 |
3.73 |
0.26%
|
1.20亿 |
4.64亿 |
| 2024-08-23 |
3.73 |
3.76 |
3.70 |
3.75 |
0.52%
|
1.51亿 |
5.83亿 |
| 2024-08-26 |
3.76 |
3.79 |
3.73 |
3.78 |
0.78%
|
1.63亿 |
6.34亿 |
| 2024-08-27 |
3.78 |
3.78 |
3.62 |
3.65 |
-3.59%
|
2.14亿 |
8.11亿 |
| 2024-08-28 |
3.63 |
3.68 |
3.60 |
3.65 |
0.0%
|
1.20亿 |
4.49亿 |
| 2024-08-29 |
3.64 |
3.81 |
3.63 |
3.79 |
3.99%
|
2.69亿 |
10.42亿 |
| 2024-08-30 |
3.79 |
3.83 |
3.77 |
3.79 |
0.0%
|
2.39亿 |
9.37亿 |
| 2024-09-02 |
3.78 |
3.82 |
3.73 |
3.73 |
-1.53%
|
1.77亿 |
6.87亿 |
| 2024-09-03 |
3.72 |
3.80 |
3.72 |
3.79 |
1.56%
|
1.42亿 |
5.52亿 |
| 2024-09-04 |
3.76 |
3.81 |
3.73 |
3.79 |
0.0%
|
1.18亿 |
4.59亿 |
| 2024-09-05 |
3.78 |
3.80 |
3.73 |
3.75 |
-1.02%
|
1.16亿 |
4.51亿 |
| 2024-09-06 |
3.75 |
3.77 |
3.72 |
3.73 |
-0.78%
|
8703万 |
3.36亿 |
| 2024-09-09 |
3.71 |
3.73 |
3.65 |
3.68 |
-1.3%
|
1.30亿 |
4.95亿 |
| 2024-09-10 |
3.68 |
3.72 |
3.64 |
3.71 |
0.79%
|
1.25亿 |
4.72亿 |
| 2024-09-11 |
3.70 |
3.70 |
3.62 |
3.64 |
-1.83%
|
1.11亿 |
4.18亿 |
| 2024-09-12 |
3.65 |
3.67 |
3.59 |
3.59 |
-1.33%
|
1.49亿 |
5.58亿 |
| 2024-09-13 |
3.59 |
3.62 |
3.52 |
3.52 |
-1.89%
|
1.41亿 |
5.18亿 |
| 2024-09-18 |
3.53 |
3.54 |
3.45 |
3.50 |
-0.55%
|
1.36亿 |
4.88亿 |
| 2024-09-19 |
3.52 |
3.59 |
3.49 |
3.59 |
2.49%
|
1.57亿 |
5.77亿 |
| 2024-09-20 |
3.59 |
3.63 |
3.57 |
3.63 |
1.08%
|
1.59亿 |
5.93亿 |
| 2024-09-23 |
3.62 |
3.67 |
3.60 |
3.62 |
-0.27%
|
1.24亿 |
4.64亿 |
| 2024-09-24 |
3.64 |
3.73 |
3.61 |
3.73 |
2.95%
|
2.83亿 |
10.71亿 |
| 2024-09-25 |
3.74 |
3.88 |
3.74 |
3.79 |
1.82%
|
3.54亿 |
13.96亿 |
| 2024-09-26 |
3.80 |
3.90 |
3.75 |
3.90 |
2.81%
|
2.70亿 |
10.65亿 |
| 2024-09-27 |
4.07 |
4.17 |
3.99 |
4.13 |
5.97%
|
4.69亿 |
19.67亿 |
| 2024-09-30 |
4.25 |
4.46 |
4.17 |
4.44 |
7.51%
|
7.52亿 |
33.60亿 |
| 2024-10-08 |
4.88 |
4.89 |
4.44 |
4.65 |
4.59%
|
11.80亿 |
56.72亿 |
| 2024-10-09 |
4.56 |
4.56 |
4.18 |
4.19 |
-9.81%
|
7.64亿 |
34.02亿 |
| 2024-10-10 |
4.19 |
4.34 |
4.18 |
4.24 |
1.16%
|
4.39亿 |
19.25亿 |
| 2024-10-11 |
4.21 |
4.23 |
4.04 |
4.07 |
-3.89%
|
3.47亿 |
14.69亿 |
| 2024-10-14 |
4.07 |
4.19 |
4.04 |
4.16 |
2.14%
|
3.04亿 |
12.87亿 |
| 2024-10-15 |
4.15 |
4.16 |
4.04 |
4.04 |
-3.03%
|
2.87亿 |
12.09亿 |
| 2024-10-16 |
4.01 |
4.03 |
3.96 |
3.99 |
-1.2%
|
2.77亿 |
11.36亿 |
| 2024-10-17 |
4.00 |
4.05 |
3.92 |
3.93 |
-1.46%
|
2.93亿 |
12.02亿 |
| 2024-10-18 |
3.91 |
4.08 |
3.91 |
4.02 |
2.22%
|
4.52亿 |
18.59亿 |
| 2024-10-21 |
4.05 |
4.14 |
4.03 |
4.05 |
0.97%
|
5.15亿 |
21.68亿 |
| 2024-10-22 |
4.05 |
4.15 |
4.01 |
4.14 |
2.15%
|
4.61亿 |
19.48亿 |
| 2024-10-23 |
4.16 |
4.37 |
4.10 |
4.23 |
2.11%
|
7.13亿 |
31.14亿 |
| 2024-10-24 |
4.20 |
4.20 |
4.09 |
4.12 |
-2.52%
|
3.52亿 |
15.00亿 |
| 2024-10-25 |
4.13 |
4.37 |
4.12 |
4.34 |
5.18%
|
7.94亿 |
35.08亿 |
| 2024-10-28 |
4.36 |
4.38 |
4.23 |
4.31 |
-0.67%
|
5.69亿 |
25.08亿 |
| 2024-10-29 |
4.32 |
4.33 |
4.24 |
4.25 |
-1.35%
|
4.70亿 |
20.75亿 |
| 2024-10-30 |
4.22 |
4.68 |
4.19 |
4.68 |
10.05%
|
18.39亿 |
86.80亿 |
| 2024-10-31 |
4.86 |
5.14 |
4.71 |
5.14 |
9.96%
|
28.42亿 |
146.61亿 |
| 2024-11-01 |
5.66 |
5.66 |
4.91 |
5.03 |
-2.08%
|
38.44亿 |
211.43亿 |
| 2024-11-04 |
4.86 |
5.17 |
4.85 |
4.97 |
-1.35%
|
18.46亿 |
94.51亿 |
| 2024-11-05 |
4.90 |
5.26 |
4.84 |
5.13 |
3.32%
|
21.27亿 |
110.56亿 |
| 2024-11-06 |
5.14 |
5.18 |
4.96 |
4.98 |
-3.02%
|
15.52亿 |
80.32亿 |
| 2024-11-07 |
4.88 |
5.03 |
4.80 |
5.00 |
0.39%
|
13.77亿 |
69.64亿 |
| 2024-11-08 |
5.04 |
5.19 |
4.97 |
5.08 |
1.75%
|
16.15亿 |
84.39亿 |
| 2024-11-11 |
5.08 |
5.23 |
4.98 |
5.19 |
2.1%
|
14.49亿 |
76.45亿 |
| 2024-11-12 |
5.20 |
5.27 |
5.01 |
5.04 |
-2.8%
|
11.31亿 |
59.63亿 |
| 2024-11-13 |
5.00 |
5.03 |
4.88 |
4.97 |
-1.54%
|
7.77亿 |
39.64亿 |
| 2024-11-14 |
4.94 |
4.96 |
4.77 |
4.78 |
-3.71%
|
7.45亿 |
37.33亿 |
| 2024-11-15 |
4.75 |
4.92 |
4.74 |
4.77 |
-0.2%
|
7.32亿 |
36.45亿 |
| 2024-11-18 |
4.82 |
4.90 |
4.62 |
4.66 |
-2.44%
|
7.09亿 |
34.68亿 |
| 2024-11-19 |
4.64 |
4.70 |
4.55 |
4.70 |
0.83%
|
6.76亿 |
32.21亿 |
| 2024-11-20 |
4.68 |
4.70 |
4.62 |
4.68 |
-0.41%
|
5.16亿 |
24.79亿 |
| 2024-11-21 |
4.66 |
4.73 |
4.62 |
4.67 |
-0.21%
|
5.62亿 |
26.99亿 |
| 2024-11-22 |
4.64 |
4.70 |
4.43 |
4.45 |
-4.57%
|
6.52亿 |
30.75亿 |
| 2024-11-25 |
4.43 |
4.48 |
4.34 |
4.41 |
-0.87%
|
4.86亿 |
22.07亿 |
| 2024-11-26 |
4.38 |
4.45 |
4.38 |
4.39 |
-0.44%
|
3.29亿 |
14.95亿 |
| 2024-11-27 |
4.39 |
4.51 |
4.34 |
4.51 |
2.65%
|
5.09亿 |
23.26亿 |
| 2024-11-28 |
4.53 |
4.53 |
4.44 |
4.44 |
-1.51%
|
3.69亿 |
17.02亿 |
| 2024-11-29 |
4.43 |
4.58 |
4.42 |
4.54 |
2.18%
|
5.44亿 |
25.29亿 |
| 2024-12-02 |
4.51 |
4.59 |
4.49 |
4.58 |
0.85%
|
4.65亿 |
21.85亿 |
| 2024-12-03 |
4.56 |
4.58 |
4.50 |
4.55 |
-0.64%
|
3.87亿 |
18.13亿 |
| 2024-12-04 |
4.54 |
4.58 |
4.45 |
4.47 |
-1.71%
|
3.54亿 |
16.47亿 |
| 2024-12-05 |
4.46 |
4.49 |
4.43 |
4.46 |
-0.22%
|
2.89亿 |
13.27亿 |
| 2024-12-06 |
4.46 |
4.59 |
4.43 |
4.57 |
2.39%
|
5.27亿 |
24.54亿 |
| 2024-12-09 |
4.55 |
4.64 |
4.52 |
4.61 |
0.85%
|
5.06亿 |
23.89亿 |
| 2024-12-10 |
4.72 |
4.90 |
4.66 |
4.76 |
3.37%
|
10.19亿 |
50.21亿 |
| 2024-12-11 |
4.77 |
4.98 |
4.73 |
4.97 |
4.28%
|
11.07亿 |
56.07亿 |
| 2024-12-12 |
4.96 |
4.96 |
4.83 |
4.90 |
-1.37%
|
8.00亿 |
40.28亿 |
| 2024-12-13 |
4.86 |
4.98 |
4.83 |
4.86 |
-0.79%
|
6.86亿 |
34.65亿 |
| 2024-12-16 |
4.86 |
4.92 |
4.78 |
4.82 |
-0.8%
|
4.80亿 |
23.95亿 |
| 2024-12-17 |
4.81 |
4.95 |
4.79 |
4.86 |
0.8%
|
5.86亿 |
29.38亿 |
| 2024-12-18 |
4.88 |
5.00 |
4.83 |
4.90 |
0.8%
|
6.31亿 |
32.03亿 |
| 2024-12-19 |
4.85 |
5.03 |
4.83 |
5.02 |
2.38%
|
8.95亿 |
45.88亿 |
| 2024-12-20 |
5.01 |
5.01 |
4.90 |
4.92 |
-1.93%
|
6.17亿 |
31.43亿 |
| 2024-12-23 |
4.92 |
5.16 |
4.92 |
4.99 |
1.38%
|
9.59亿 |
49.85亿 |
| 2024-12-24 |
5.00 |
5.06 |
4.91 |
5.03 |
0.97%
|
6.69亿 |
34.61亿 |
| 2024-12-25 |
5.04 |
5.04 |
4.89 |
4.97 |
-1.35%
|
4.98亿 |
25.47亿 |
| 2024-12-26 |
4.95 |
5.03 |
4.94 |
5.02 |
0.98%
|
3.88亿 |
20.02亿 |
| 2024-12-27 |
5.02 |
5.12 |
4.99 |
5.01 |
-0.19%
|
4.83亿 |
25.09亿 |
| 2024-12-30 |
5.01 |
5.08 |
4.98 |
5.03 |
0.58%
|
4.03亿 |
20.96亿 |
| 2024-12-31 |
5.03 |
5.05 |
4.87 |
4.88 |
-3.08%
|
4.58亿 |
23.36亿 |
| 2025-01-02 |
4.88 |
4.96 |
4.76 |
4.80 |
-1.59%
|
5.88亿 |
29.43亿 |
| 2025-01-03 |
4.81 |
4.90 |
4.70 |
4.73 |
-1.41%
|
4.90亿 |
24.21亿 |
| 2025-01-06 |
4.74 |
4.81 |
4.67 |
4.74 |
0.2%
|
3.68亿 |
17.94亿 |
| 2025-01-07 |
4.77 |
5.00 |
4.77 |
4.92 |
3.68%
|
6.54亿 |
33.07亿 |
| 2025-01-08 |
4.87 |
4.88 |
4.68 |
4.80 |
-2.37%
|
5.28亿 |
25.99亿 |
| 2025-01-09 |
4.78 |
4.81 |
4.74 |
4.75 |
-1.01%
|
3.04亿 |
14.98亿 |
| 2025-01-10 |
4.77 |
4.78 |
4.63 |
4.63 |
-2.65%
|
3.59亿 |
17.30亿 |
| 2025-01-13 |
4.59 |
4.71 |
4.56 |
4.67 |
0.84%
|
2.75亿 |
13.20亿 |
| 2025-01-14 |
4.65 |
4.83 |
4.65 |
4.82 |
3.33%
|
3.56亿 |
17.45亿 |
| 2025-01-15 |
4.81 |
4.81 |
4.70 |
4.71 |
-2.21%
|
2.62亿 |
12.79亿 |
| 2025-01-16 |
4.74 |
4.82 |
4.72 |
4.80 |
1.85%
|
3.00亿 |
14.78亿 |
| 2025-01-17 |
4.77 |
4.83 |
4.75 |
4.77 |
-0.61%
|
2.08亿 |
10.30亿 |
| 2025-01-20 |
4.80 |
4.94 |
4.79 |
4.89 |
2.44%
|
4.39亿 |
22.07亿 |
| 2025-01-21 |
4.94 |
5.09 |
4.91 |
5.03 |
2.98%
|
6.53亿 |
33.71亿 |
| 2025-01-22 |
5.01 |
5.05 |
4.95 |
4.98 |
-1.16%
|
3.33亿 |
17.20亿 |
| 2025-01-23 |
5.01 |
5.03 |
4.84 |
4.84 |
-2.73%
|
4.12亿 |
20.90亿 |
| 2025-01-24 |
4.84 |
4.95 |
4.84 |
4.89 |
1.0%
|
2.82亿 |
14.27亿 |
| 2025-01-27 |
4.89 |
4.94 |
4.84 |
4.86 |
-0.6%
|
2.26亿 |
11.38亿 |
| 2025-02-05 |
4.89 |
4.93 |
4.83 |
4.91 |
1.0%
|
2.33亿 |
11.77亿 |
| 2025-02-06 |
4.91 |
4.95 |
4.81 |
4.93 |
0.4%
|
3.09亿 |
15.59亿 |
| 2025-02-07 |
4.91 |
5.02 |
4.90 |
4.94 |
0.2%
|
4.95亿 |
25.28亿 |
| 2025-02-10 |
4.94 |
4.96 |
4.86 |
4.90 |
-0.79%
|
4.07亿 |
20.58亿 |
| 2025-02-11 |
4.90 |
4.90 |
4.80 |
4.81 |
-1.78%
|
3.24亿 |
16.18亿 |
| 2025-02-12 |
4.80 |
4.86 |
4.73 |
4.85 |
0.81%
|
3.47亿 |
17.15亿 |
| 2025-02-13 |
4.83 |
4.84 |
4.72 |
4.74 |
-2.2%
|
3.47亿 |
17.00亿 |
| 2025-02-14 |
4.71 |
4.84 |
4.70 |
4.82 |
1.64%
|
3.47亿 |
17.11亿 |
| 2025-02-17 |
4.80 |
4.89 |
4.78 |
4.84 |
0.4%
|
3.62亿 |
18.03亿 |
| 2025-02-18 |
4.84 |
5.01 |
4.73 |
4.73 |
-2.2%
|
7.08亿 |
35.68亿 |
| 2025-02-19 |
4.71 |
4.78 |
4.64 |
4.70 |
-0.82%
|
6.18亿 |
29.83亿 |
| 2025-02-20 |
4.69 |
4.76 |
4.66 |
4.70 |
0.21%
|
3.86亿 |
18.72亿 |
| 2025-02-21 |
4.72 |
4.78 |
4.64 |
4.72 |
0.41%
|
4.71亿 |
22.87亿 |
| 2025-02-24 |
4.74 |
4.77 |
4.70 |
4.73 |
0.21%
|
3.85亿 |
18.77亿 |
| 2025-02-25 |
4.70 |
4.74 |
4.64 |
4.71 |
-0.41%
|
3.67亿 |
17.68亿 |
| 2025-02-26 |
4.70 |
4.74 |
4.64 |
4.68 |
-0.82%
|
3.94亿 |
18.95亿 |
| 2025-02-27 |
4.67 |
4.68 |
4.52 |
4.58 |
-2.07%
|
5.20亿 |
24.49亿 |
| 2025-02-28 |
4.55 |
4.60 |
4.47 |
4.48 |
-2.12%
|
3.12亿 |
14.59亿 |
| 2025-03-03 |
4.49 |
4.57 |
4.48 |
4.53 |
1.08%
|
2.99亿 |
13.98亿 |
| 2025-03-04 |
4.61 |
4.73 |
4.57 |
4.70 |
3.64%
|
6.22亿 |
29.90亿 |
| 2025-03-05 |
4.66 |
4.69 |
4.56 |
4.65 |
-1.03%
|
3.58亿 |
17.04亿 |
| 2025-03-06 |
4.67 |
4.69 |
4.64 |
4.67 |
0.42%
|
3.08亿 |
14.81亿 |
| 2025-03-07 |
4.66 |
4.66 |
4.61 |
4.63 |
-0.83%
|
2.19亿 |
10.47亿 |
| 2025-03-10 |
4.62 |
4.65 |
4.55 |
4.57 |
-1.26%
|
2.29亿 |
10.82亿 |
| 2025-03-11 |
4.54 |
4.57 |
4.49 |
4.57 |
0.0%
|
2.28亿 |
10.66亿 |
| 2025-03-12 |
4.57 |
4.57 |
4.52 |
4.52 |
-1.06%
|
1.89亿 |
8.85亿 |
| 2025-03-13 |
4.54 |
4.56 |
4.51 |
4.55 |
0.64%
|
2.52亿 |
11.76亿 |
| 2025-03-14 |
4.54 |
4.62 |
4.53 |
4.61 |
1.28%
|
2.83亿 |
13.38亿 |
| 2025-03-17 |
4.62 |
4.65 |
4.60 |
4.61 |
0.0%
|
1.90亿 |
9.04亿 |
| 2025-03-18 |
4.62 |
4.69 |
4.61 |
4.64 |
0.63%
|
2.95亿 |
14.14亿 |
| 2025-03-19 |
4.65 |
4.66 |
4.57 |
4.58 |
-1.26%
|
1.96亿 |
9.31亿 |
| 2025-03-20 |
4.58 |
4.60 |
4.53 |
4.54 |
-0.85%
|
1.95亿 |
9.17亿 |
| 2025-03-21 |
4.53 |
4.55 |
4.42 |
4.42 |
-2.56%
|
3.34亿 |
15.39亿 |
| 2025-03-24 |
4.43 |
4.47 |
4.38 |
4.42 |
0.0%
|
2.15亿 |
9.83亿 |
| 2025-03-25 |
4.43 |
4.43 |
4.36 |
4.38 |
-1.1%
|
2.12亿 |
9.59亿 |
| 2025-03-26 |
4.37 |
4.39 |
4.36 |
4.38 |
0.0%
|
1.50亿 |
6.78亿 |
| 2025-03-27 |
4.37 |
4.39 |
4.34 |
4.36 |
-0.44%
|
1.86亿 |
8.38亿 |
| 2025-03-28 |
4.37 |
4.38 |
4.29 |
4.30 |
-1.34%
|
2.13亿 |
9.50亿 |
| 2025-03-31 |
4.27 |
4.37 |
4.26 |
4.32 |
0.45%
|
2.13亿 |
9.47亿 |
| 2025-04-01 |
4.33 |
4.39 |
4.32 |
4.34 |
0.45%
|
1.66亿 |
7.46亿 |
| 2025-04-02 |
4.34 |
4.39 |
4.32 |
4.38 |
0.89%
|
1.80亿 |
8.11亿 |
| 2025-04-03 |
4.35 |
4.37 |
4.24 |
4.26 |
-2.66%
|
2.57亿 |
11.36亿 |
| 2025-04-07 |
3.97 |
3.98 |
3.83 |
3.83 |
-10.02%
|
3.48亿 |
13.90亿 |
| 2025-04-08 |
3.76 |
3.82 |
3.70 |
3.74 |
-2.28%
|
4.22亿 |
16.33亿 |
| 2025-04-09 |
3.71 |
3.77 |
3.57 |
3.73 |
-0.26%
|
4.31亿 |
16.43亿 |
| 2025-04-10 |
3.85 |
3.95 |
3.81 |
3.90 |
4.42%
|
4.85亿 |
19.46亿 |
| 2025-04-11 |
3.86 |
3.90 |
3.81 |
3.86 |
-1.0%
|
2.62亿 |
10.40亿 |
| 2025-04-14 |
3.94 |
3.98 |
3.87 |
3.88 |
0.5%
|
2.60亿 |
10.50亿 |
| 2025-04-15 |
3.88 |
3.92 |
3.84 |
3.90 |
0.5%
|
2.18亿 |
8.71亿 |
| 2025-04-16 |
3.91 |
3.93 |
3.83 |
3.91 |
0.25%
|
2.40亿 |
9.60亿 |
| 2025-04-17 |
3.88 |
3.99 |
3.87 |
3.95 |
0.99%
|
2.63亿 |
10.68亿 |
| 2025-04-18 |
3.95 |
3.99 |
3.92 |
3.98 |
0.74%
|
1.72亿 |
7.01亿 |
| 2025-04-21 |
3.97 |
4.00 |
3.95 |
3.97 |
-0.24%
|
1.54亿 |
6.29亿 |
| 2025-04-22 |
3.96 |
3.98 |
3.92 |
3.92 |
-1.22%
|
2.02亿 |
8.21亿 |
| 2025-04-23 |
3.95 |
3.97 |
3.90 |
3.91 |
-0.25%
|
1.86亿 |
7.53亿 |
| 2025-04-24 |
3.91 |
3.92 |
3.86 |
3.90 |
-0.25%
|
1.55亿 |
6.24亿 |
| 2025-04-25 |
3.91 |
3.99 |
3.90 |
3.96 |
1.49%
|
2.30亿 |
9.39亿 |
| 2025-04-28 |
3.94 |
3.96 |
3.90 |
3.91 |
-1.23%
|
1.60亿 |
6.46亿 |
| 2025-04-29 |
3.96 |
4.07 |
3.95 |
3.96 |
1.24%
|
4.04亿 |
16.64亿 |
| 2025-04-30 |
3.97 |
4.07 |
3.96 |
4.03 |
1.72%
|
3.54亿 |
14.73亿 |
| 2025-05-06 |
4.04 |
4.16 |
4.04 |
4.16 |
3.37%
|
2.99亿 |
12.71亿 |
| 2025-05-07 |
4.20 |
4.22 |
4.11 |
4.13 |
-0.7%
|
2.17亿 |
9.24亿 |
| 2025-05-08 |
4.14 |
4.16 |
4.11 |
4.13 |
0.0%
|
1.75亿 |
7.48亿 |
| 2025-05-09 |
4.14 |
4.17 |
4.12 |
4.14 |
0.23%
|
1.73亿 |
7.39亿 |
| 2025-05-12 |
4.17 |
4.28 |
4.16 |
4.27 |
3.04%
|
2.99亿 |
13.09亿 |
| 2025-05-13 |
4.31 |
4.32 |
4.18 |
4.20 |
-1.59%
|
2.61亿 |
11.37亿 |
| 2025-05-14 |
4.19 |
4.22 |
4.12 |
4.20 |
0.0%
|
2.11亿 |
9.06亿 |
| 2025-05-15 |
4.20 |
4.20 |
4.14 |
4.16 |
-0.92%
|
1.36亿 |
5.83亿 |
| 2025-05-16 |
4.14 |
4.22 |
4.13 |
4.20 |
0.93%
|
1.40亿 |
6.06亿 |
| 2025-05-19 |
4.19 |
4.21 |
4.14 |
4.18 |
-0.46%
|
1.14亿 |
4.89亿 |
| 2025-05-20 |
4.20 |
4.27 |
4.19 |
4.25 |
1.62%
|
1.78亿 |
7.78亿 |
| 2025-05-21 |
4.25 |
4.26 |
4.22 |
4.24 |
-0.23%
|
1.12亿 |
4.87亿 |
| 2025-05-22 |
4.24 |
4.31 |
4.22 |
4.23 |
-0.23%
|
1.51亿 |
6.65亿 |
| 2025-05-23 |
4.23 |
4.27 |
4.17 |
4.17 |
-1.38%
|
1.46亿 |
6.37亿 |
| 2025-05-26 |
4.20 |
4.32 |
4.20 |
4.29 |
2.79%
|
2.94亿 |
12.97亿 |
| 2025-05-27 |
4.29 |
4.31 |
4.25 |
4.29 |
0.0%
|
1.44亿 |
6.36亿 |
| 2025-05-28 |
4.28 |
4.31 |
4.25 |
4.26 |
-0.68%
|
1.35亿 |
5.96亿 |
| 2025-05-29 |
4.26 |
4.28 |
4.24 |
4.25 |
-0.23%
|
1.56亿 |
6.84亿 |
| 2025-05-30 |
4.24 |
4.25 |
4.14 |
4.15 |
-2.28%
|
2.38亿 |
10.23亿 |
| 2025-06-03 |
4.15 |
4.18 |
4.11 |
4.14 |
-0.23%
|
1.92亿 |
8.21亿 |
| 2025-06-04 |
4.14 |
4.22 |
4.13 |
4.21 |
1.64%
|
1.98亿 |
8.54亿 |
| 2025-06-05 |
4.21 |
4.23 |
4.16 |
4.17 |
-0.92%
|
1.98亿 |
8.54亿 |
| 2025-06-06 |
4.19 |
4.20 |
4.14 |
4.18 |
0.23%
|
1.52亿 |
6.51亿 |
| 2025-06-09 |
4.18 |
4.19 |
4.14 |
4.15 |
-0.7%
|
1.75亿 |
7.52亿 |
| 2025-06-10 |
4.15 |
4.16 |
4.10 |
4.13 |
-0.47%
|
1.90亿 |
8.08亿 |
| 2025-06-11 |
4.13 |
4.20 |
4.12 |
4.18 |
1.17%
|
1.75亿 |
7.54亿 |
| 2025-06-12 |
4.17 |
4.26 |
4.16 |
4.24 |
1.39%
|
2.32亿 |
10.14亿 |
| 2025-06-13 |
4.22 |
4.23 |
4.13 |
4.17 |
-1.6%
|
1.87亿 |
8.02亿 |
| 2025-06-16 |
4.16 |
4.19 |
4.14 |
4.17 |
0.0%
|
1.04亿 |
4.45亿 |
| 2025-06-17 |
4.18 |
4.25 |
4.17 |
4.23 |
1.4%
|
1.64亿 |
7.12亿 |
| 2025-06-18 |
4.22 |
4.26 |
4.20 |
4.24 |
0.23%
|
1.44亿 |
6.28亿 |
| 2025-06-19 |
4.24 |
4.24 |
4.16 |
4.19 |
-1.14%
|
1.36亿 |
5.89亿 |
| 2025-06-20 |
4.20 |
4.25 |
4.19 |
4.22 |
0.69%
|
1.42亿 |
6.17亿 |
| 2025-06-23 |
4.19 |
4.24 |
4.17 |
4.20 |
-0.46%
|
1.41亿 |
6.11亿 |
| 2025-06-24 |
4.21 |
4.24 |
4.18 |
4.19 |
-0.23%
|
2.13亿 |
9.23亿 |
| 2025-06-25 |
4.20 |
4.21 |
4.13 |
4.20 |
0.23%
|
2.97亿 |
12.77亿 |
| 2025-06-26 |
4.20 |
4.29 |
4.16 |
4.16 |
-0.92%
|
3.67亿 |
15.98亿 |
| 2025-06-27 |
4.17 |
4.22 |
4.16 |
4.21 |
1.17%
|
2.67亿 |
11.54亿 |
| 2025-06-30 |
4.22 |
4.23 |
4.18 |
4.20 |
-0.23%
|
2.16亿 |
9.32亿 |
| 2025-07-01 |
4.20 |
4.25 |
4.17 |
4.24 |
0.92%
|
2.41亿 |
10.49亿 |
| 2025-07-02 |
4.24 |
4.31 |
4.22 |
4.31 |
1.6%
|
2.92亿 |
12.86亿 |
| 2025-07-03 |
4.31 |
4.39 |
4.28 |
4.38 |
1.8%
|
2.85亿 |
12.78亿 |
| 2025-07-04 |
4.38 |
4.38 |
4.30 |
4.31 |
-1.77%
|
2.07亿 |
9.21亿 |
| 2025-07-07 |
4.31 |
4.32 |
4.20 |
4.22 |
-2.03%
|
2.76亿 |
12.04亿 |
| 2025-07-08 |
4.22 |
4.27 |
4.20 |
4.26 |
0.92%
|
2.25亿 |
9.84亿 |
| 2025-07-09 |
4.27 |
4.28 |
4.23 |
4.24 |
-0.46%
|
1.96亿 |
8.61亿 |
| 2025-07-10 |
4.27 |
4.36 |
4.26 |
4.34 |
2.29%
|
3.57亿 |
15.89亿 |
| 2025-07-11 |
4.37 |
4.43 |
4.31 |
4.38 |
1.12%
|
3.40亿 |
15.37亿 |
| 2025-07-14 |
4.38 |
4.46 |
4.38 |
4.44 |
1.33%
|
2.61亿 |
11.94亿 |
| 2025-07-15 |
4.44 |
4.46 |
4.34 |
4.37 |
-1.75%
|
2.49亿 |
11.25亿 |
| 2025-07-16 |
4.38 |
4.39 |
4.33 |
4.34 |
-0.67%
|
1.97亿 |
8.84亿 |
| 2025-07-17 |
4.35 |
4.48 |
4.34 |
4.47 |
3.13%
|
3.10亿 |
14.17亿 |
| 2025-07-18 |
4.47 |
4.51 |
4.39 |
4.42 |
-1.1%
|
2.97亿 |
13.39亿 |
| 2025-07-21 |
4.42 |
4.56 |
4.40 |
4.55 |
2.88%
|
4.12亿 |
18.83亿 |
| 2025-07-22 |
4.53 |
4.58 |
4.50 |
4.57 |
0.43%
|
3.39亿 |
15.70亿 |
| 2025-07-23 |
4.55 |
4.59 |
4.52 |
4.54 |
-0.64%
|
2.45亿 |
11.38亿 |
| 2025-07-24 |
4.54 |
4.56 |
4.51 |
4.55 |
0.22%
|
2.59亿 |
11.96亿 |
| 2025-07-25 |
4.55 |
4.56 |
4.50 |
4.52 |
-0.65%
|
2.08亿 |
9.60亿 |
| 2025-07-28 |
4.52 |
4.55 |
4.48 |
4.51 |
-0.22%
|
2.28亿 |
10.48亿 |
| 2025-07-29 |
4.50 |
4.50 |
4.41 |
4.46 |
-1.09%
|
2.96亿 |
13.42亿 |
| 2025-07-30 |
4.44 |
4.47 |
4.39 |
4.42 |
-0.88%
|
2.06亿 |
9.32亿 |
| 2025-07-31 |
4.41 |
4.42 |
4.30 |
4.32 |
-2.44%
|
3.60亿 |
15.92亿 |
| 2025-08-01 |
4.32 |
4.37 |
4.30 |
4.34 |
0.68%
|
2.87亿 |
12.71亿 |
| 2025-08-04 |
4.33 |
4.35 |
4.30 |
4.34 |
0.0%
|
2.15亿 |
9.46亿 |
| 2025-08-05 |
4.34 |
4.48 |
4.33 |
4.37 |
0.68%
|
5.13亿 |
23.14亿 |
| 2025-08-06 |
4.38 |
4.42 |
4.35 |
4.39 |
0.45%
|
2.51亿 |
11.21亿 |
| 2025-08-07 |
4.39 |
4.43 |
4.35 |
4.37 |
-0.45%
|
2.01亿 |
8.96亿 |
| 2025-08-08 |
4.36 |
4.36 |
4.33 |
4.33 |
-0.9%
|
1.86亿 |
8.23亿 |
| 2025-08-11 |
4.33 |
4.41 |
4.32 |
4.40 |
1.58%
|
2.41亿 |
10.74亿 |
| 2025-08-12 |
4.40 |
4.40 |
4.35 |
4.38 |
-0.45%
|
1.65亿 |
7.37亿 |
| 2025-08-13 |
4.37 |
4.39 |
4.35 |
4.37 |
-0.22%
|
1.86亿 |
8.29亿 |
| 2025-08-14 |
4.38 |
4.39 |
4.30 |
4.32 |
-1.35%
|
2.42亿 |
10.73亿 |
| 2025-08-15 |
4.33 |
4.41 |
4.32 |
4.40 |
2.05%
|
2.84亿 |
12.69亿 |
| 2025-08-18 |
4.42 |
4.49 |
4.40 |
4.47 |
1.56%
|
3.24亿 |
14.74亿 |
| 2025-08-19 |
4.46 |
4.47 |
4.41 |
4.42 |
-1.1%
|
2.31亿 |
10.45亿 |
| 2025-08-20 |
4.41 |
4.53 |
4.40 |
4.52 |
2.22%
|
3.84亿 |
17.56亿 |
| 2025-08-21 |
4.52 |
4.57 |
4.50 |
4.52 |
0.0%
|
3.27亿 |
15.12亿 |
| 2025-08-22 |
4.51 |
4.69 |
4.50 |
4.69 |
3.69%
|
6.32亿 |
29.75亿 |
| 2025-08-25 |
4.73 |
4.77 |
4.59 |
4.65 |
-0.84%
|
5.76亿 |
27.29亿 |
| 2025-08-26 |
4.63 |
4.71 |
4.61 |
4.69 |
0.84%
|
4.01亿 |
19.11亿 |
| 2025-08-27 |
4.69 |
4.78 |
4.56 |
4.57 |
-2.51%
|
6.75亿 |
32.19亿 |
| 2025-08-28 |
4.57 |
4.62 |
4.49 |
4.61 |
0.86%
|
5.09亿 |
23.74亿 |
| 2025-08-29 |
4.61 |
4.63 |
4.54 |
4.55 |
-1.28%
|
6.14亿 |
28.69亿 |
| 2025-09-01 |
4.59 |
4.60 |
4.47 |
4.50 |
-1.08%
|
5.02亿 |
23.09亿 |
| 2025-09-02 |
4.49 |
4.50 |
4.30 |
4.33 |
-3.92%
|
7.00亿 |
31.14亿 |
| 2025-09-03 |
4.34 |
4.35 |
4.22 |
4.23 |
-2.27%
|
4.76亿 |
20.76亿 |
| 2025-09-04 |
4.25 |
4.33 |
4.17 |
4.22 |
-0.23%
|
5.54亿 |
23.96亿 |
| 2025-09-05 |
4.22 |
4.30 |
4.19 |
4.30 |
1.86%
|
5.05亿 |
21.88亿 |
| 2025-09-08 |
4.30 |
4.33 |
4.26 |
4.31 |
0.23%
|
4.40亿 |
19.29亿 |
| 2025-09-09 |
4.30 |
4.35 |
4.28 |
4.30 |
-0.23%
|
3.59亿 |
15.78亿 |
| 2025-09-10 |
4.29 |
4.31 |
4.26 |
4.29 |
-0.23%
|
2.93亿 |
12.78亿 |
| 2025-09-11 |
4.28 |
4.35 |
4.26 |
4.34 |
1.37%
|
4.06亿 |
17.88亿 |
| 2025-09-12 |
4.34 |
4.36 |
4.30 |
4.33 |
-0.45%
|
3.91亿 |
17.26亿 |
| 2025-09-15 |
4.34 |
4.36 |
4.29 |
4.33 |
0.23%
|
4.14亿 |
18.25亿 |
| 2025-09-16 |
4.33 |
4.34 |
4.25 |
4.28 |
-1.36%
|
4.51亿 |
19.64亿 |
| 2025-09-17 |
4.26 |
4.32 |
4.25 |
4.29 |
0.23%
|
3.40亿 |
14.84亿 |
| 2025-09-18 |
4.30 |
4.47 |
4.27 |
4.33 |
1.14%
|
7.59亿 |
33.75亿 |
| 2025-09-19 |
4.33 |
4.36 |
4.29 |
4.32 |
-0.45%
|
3.44亿 |
15.18亿 |
| 2025-09-22 |
4.32 |
4.33 |
4.25 |
4.29 |
-0.68%
|
2.89亿 |
12.61亿 |
| 2025-09-23 |
4.28 |
4.30 |
4.14 |
4.24 |
-1.14%
|
3.94亿 |
16.92亿 |
| 2025-09-24 |
4.22 |
4.35 |
4.20 |
4.35 |
2.78%
|
4.93亿 |
21.63亿 |
| 2025-09-25 |
4.34 |
4.40 |
4.32 |
4.38 |
0.68%
|
3.85亿 |
17.14亿 |
| 2025-09-26 |
4.36 |
4.36 |
4.25 |
4.27 |
-2.68%
|
3.85亿 |
16.81亿 |
| 2025-09-29 |
4.26 |
4.27 |
4.18 |
4.25 |
-0.46%
|
4.57亿 |
19.61亿 |
| 2025-09-30 |
4.24 |
4.29 |
4.22 |
4.23 |
-0.46%
|
3.64亿 |
15.73亿 |
| 2025-10-09 |
4.25 |
4.50 |
4.24 |
4.42 |
4.64%
|
9.29亿 |
41.60亿 |
| 2025-10-10 |
4.40 |
4.40 |
4.26 |
4.28 |
-3.33%
|
6.15亿 |
26.98亿 |
| 2025-10-13 |
4.17 |
4.22 |
4.13 |
4.21 |
-1.61%
|
6.08亿 |
25.82亿 |
| 2025-10-14 |
4.21 |
4.29 |
4.14 |
4.15 |
-1.4%
|
5.95亿 |
25.47亿 |
| 2025-10-15 |
4.15 |
4.17 |
4.11 |
4.16 |
0.24%
|
4.28亿 |
18.07亿 |
| 2025-10-16 |
4.15 |
4.16 |
4.11 |
4.12 |
-0.94%
|
2.90亿 |
12.22亿 |
| 2025-10-17 |
4.12 |
4.13 |
4.02 |
4.03 |
-2.14%
|
4.10亿 |
17.00亿 |
| 2025-10-20 |
4.06 |
4.08 |
4.02 |
4.04 |
0.24%
|
2.15亿 |
8.88亿 |
| 2025-10-21 |
4.05 |
4.09 |
4.03 |
4.08 |
0.97%
|
2.35亿 |
9.73亿 |
| 2025-10-22 |
4.08 |
4.10 |
4.05 |
4.07 |
-0.24%
|
2.17亿 |
9.00亿 |
| 2025-10-23 |
4.06 |
4.12 |
4.03 |
4.11 |
0.96%
|
2.87亿 |
11.94亿 |
| 2025-10-24 |
4.11 |
4.14 |
4.09 |
4.10 |
-0.24%
|
2.26亿 |
9.46亿 |
| 2025-10-27 |
4.12 |
4.14 |
4.10 |
4.12 |
0.48%
|
2.97亿 |
12.46亿 |
| 2025-10-28 |
4.12 |
4.14 |
4.10 |
4.12 |
0.0%
|
2.14亿 |
8.98亿 |
| 2025-10-29 |
4.11 |
4.19 |
4.08 |
4.18 |
1.43%
|
4.28亿 |
18.08亿 |
| 2025-10-30 |
4.17 |
4.29 |
4.15 |
4.21 |
0.7%
|
5.81亿 |
25.03亿 |
| 2025-10-31 |
4.28 |
4.31 |
4.23 |
4.23 |
0.47%
|
5.00亿 |
21.76亿 |
| 2025-11-03 |
4.25 |
4.27 |
4.20 |
4.26 |
0.7%
|
3.83亿 |
16.52亿 |
| 2025-11-04 |
4.25 |
4.26 |
4.16 |
4.17 |
-2.07%
|
2.94亿 |
12.58亿 |
| 2025-11-05 |
4.14 |
4.24 |
4.12 |
4.21 |
0.94%
|
2.88亿 |
12.29亿 |
| 2025-11-06 |
4.21 |
4.22 |
4.18 |
4.21 |
0.0%
|
2.67亿 |
11.41亿 |
| 2025-11-07 |
4.19 |
4.26 |
4.16 |
4.22 |
0.23%
|
3.90亿 |
16.78亿 |
| 2025-11-10 |
4.22 |
4.36 |
4.20 |
4.34 |
3.02%
|
7.42亿 |
32.62亿 |
| 2025-11-11 |
4.34 |
4.38 |
4.32 |
4.32 |
-0.68%
|
3.62亿 |
16.06亿 |
| 2025-11-12 |
4.33 |
4.35 |
4.26 |
4.31 |
-0.23%
|
3.39亿 |
14.85亿 |
| 2025-11-13 |
4.33 |
4.37 |
4.30 |
4.33 |
0.68%
|
3.16亿 |
13.98亿 |
| 2025-11-14 |
4.32 |
4.35 |
4.28 |
4.28 |
-1.36%
|
2.88亿 |
12.70亿 |
| 2025-11-17 |
4.28 |
4.32 |
4.21 |
4.23 |
-1.15%
|
2.92亿 |
12.62亿 |
| 2025-11-18 |
4.22 |
4.24 |
4.14 |
4.16 |
-1.62%
|
2.97亿 |
12.64亿 |
| 2025-11-19 |
4.16 |
4.17 |
4.08 |
4.11 |
-1.18%
|
2.60亿 |
10.91亿 |
| 2025-11-20 |
4.12 |
4.15 |
4.08 |
4.08 |
-0.72%
|
2.32亿 |
9.70亿 |
| 2025-11-21 |
4.05 |
4.06 |
3.97 |
3.97 |
-2.64%
|
3.73亿 |
15.24亿 |
| 2025-11-24 |
3.99 |
4.01 |
3.96 |
3.99 |
0.49%
|
2.30亿 |
9.32亿 |
| 2025-11-25 |
4.01 |
4.04 |
4.00 |
4.01 |
0.49%
|
1.79亿 |
7.32亿 |
| 2025-11-26 |
4.01 |
4.03 |
3.99 |
4.00 |
-0.24%
|
1.64亿 |
6.71亿 |
| 2025-11-27 |
4.00 |
4.02 |
3.98 |
3.99 |
-0.25%
|
1.40亿 |
5.72亿 |
| 2025-11-28 |
3.99 |
4.01 |
3.97 |
4.01 |
0.49%
|
1.30亿 |
5.27亿 |
| 2025-12-01 |
4.00 |
4.12 |
3.99 |
4.12 |
2.69%
|
3.29亿 |
13.66亿 |
| 2025-12-02 |
4.11 |
4.13 |
4.06 |
4.09 |
-0.71%
|
1.92亿 |
8.02亿 |
| 2025-12-03 |
4.10 |
4.32 |
4.09 |
4.26 |
4.08%
|
7.11亿 |
30.58亿 |
| 2025-12-04 |
4.23 |
4.29 |
4.22 |
4.28 |
0.46%
|
3.92亿 |
17.03亿 |
| 2025-12-05 |
4.27 |
4.47 |
4.26 |
4.46 |
4.36%
|
8.10亿 |
36.20亿 |
| 2025-12-08 |
4.44 |
4.50 |
4.38 |
4.39 |
-1.54%
|
5.14亿 |
23.19亿 |
| 2025-12-09 |
4.39 |
4.43 |
4.34 |
4.38 |
-0.22%
|
3.44亿 |
15.38亿 |
| 2025-12-10 |
4.36 |
4.45 |
4.33 |
4.40 |
0.45%
|
3.08亿 |
13.79亿 |
| 2025-12-11 |
4.39 |
4.42 |
4.33 |
4.34 |
-1.34%
|
2.80亿 |
12.47亿 |
| 2025-12-12 |
4.35 |
4.45 |
4.33 |
4.41 |
1.58%
|
4.15亿 |
18.67亿 |
| 2025-12-15 |
4.39 |
4.49 |
4.38 |
4.42 |
0.22%
|
3.26亿 |
14.74亿 |
| 2025-12-16 |
4.43 |
4.50 |
4.39 |
4.47 |
1.11%
|
5.19亿 |
23.60亿 |
| 2025-12-17 |
4.46 |
4.59 |
4.45 |
4.58 |
2.41%
|
5.09亿 |
23.61亿 |
| 2025-12-18 |
4.55 |
4.57 |
4.46 |
4.50 |
-1.71%
|
3.64亿 |
16.68亿 |
| 2025-12-19 |
4.50 |
4.56 |
4.44 |
4.50 |
0.0%
|
3.25亿 |
14.92亿 |
| 2025-12-22 |
4.49 |
4.50 |
4.37 |
4.40 |
-2.18%
|
3.74亿 |
16.86亿 |
| 2025-12-23 |
4.40 |
4.46 |
4.38 |
4.40 |
0.0%
|
2.62亿 |
11.81亿 |
| 2025-12-24 |
4.39 |
4.44 |
4.35 |
4.44 |
0.89%
|
2.56亿 |
11.48亿 |
| 2025-12-25 |
4.43 |
4.44 |
4.37 |
4.38 |
-1.32%
|
1.93亿 |
8.64亿 |
| 2025-12-26 |
4.37 |
4.39 |
4.31 |
4.35 |
-0.67%
|
3.02亿 |
13.38亿 |
| 2025-12-29 |
4.36 |
4.48 |
4.34 |
4.40 |
1.13%
|
4.24亿 |
19.05亿 |
| 2025-12-30 |
4.37 |
4.50 |
4.36 |
4.45 |
1.11%
|
3.91亿 |
17.76亿 |
| 2025-12-31 |
4.45 |
4.49 |
4.39 |
4.45 |
0.0%
|
2.81亿 |
12.72亿 |
| 2026-01-05 |
4.46 |
4.53 |
4.42 |
4.46 |
0.22%
|
3.98亿 |
18.11亿 |
| 2026-01-06 |
4.55 |
4.91 |
4.55 |
4.83 |
8.35%
|
15.69亿 |
76.63亿 |
| 2026-01-07 |
4.78 |
4.79 |
4.59 |
4.62 |
-4.46%
|
10.20亿 |
48.54亿 |
| 2026-01-08 |
4.62 |
4.63 |
4.54 |
4.55 |
-1.49%
|
6.18亿 |
28.83亿 |
| 2026-01-09 |
4.55 |
4.81 |
4.53 |
4.67 |
2.59%
|
8.50亿 |
40.58亿 |
| 2026-01-12 |
4.65 |
4.74 |
4.64 |
4.68 |
0.21%
|
5.75亿 |
27.45亿 |
| 2026-01-13 |
4.67 |
4.77 |
4.60 |
4.67 |
-0.21%
|
5.96亿 |
28.39亿 |
| 2026-01-14 |
4.78 |
5.13 |
4.76 |
4.86 |
4.2%
|
16.87亿 |
85.08亿 |
| 2026-01-15 |
4.83 |
4.98 |
4.83 |
4.85 |
-0.2%
|
7.27亿 |
36.28亿 |
| 2026-01-16 |
4.88 |
4.91 |
4.70 |
4.74 |
-2.42%
|
7.03亿 |
34.19亿 |
| 2026-01-19 |
4.72 |
4.93 |
4.68 |
4.88 |
3.11%
|
6.50亿 |
32.15亿 |
| 2026-01-20 |
4.89 |
4.89 |
4.77 |
4.87 |
-0.2%
|
4.94亿 |
24.35亿 |
| 2026-01-21 |
4.88 |
4.98 |
4.84 |
4.89 |
0.4%
|
6.52亿 |
32.68亿 |
| 2026-01-22 |
4.90 |
4.92 |
4.77 |
4.82 |
-1.6%
|
5.26亿 |
25.83亿 |
| 2026-01-23 |
4.81 |
5.03 |
4.79 |
4.95 |
2.85%
|
10.11亿 |
50.87亿 |
| 2026-01-26 |
4.96 |
5.05 |
4.90 |
4.93 |
-0.4%
|
5.69亿 |
28.77亿 |
| 2026-01-27 |
4.90 |
5.04 |
4.88 |
5.00 |
1.39%
|
6.64亿 |
33.73亿 |
| 2026-01-28 |
4.97 |
5.03 |
4.91 |
4.96 |
-0.78%
|
5.27亿 |
26.68亿 |
| 2026-01-29 |
4.95 |
5.00 |
4.83 |
4.84 |
-2.37%
|
6.20亿 |
30.97亿 |
| 2026-01-30 |
4.83 |
4.86 |
4.58 |
4.76 |
-1.82%
|
6.75亿 |
32.43亿 |
| 2026-02-02 |
4.68 |
4.78 |
4.65 |
4.66 |
-2.06%
|
3.69亿 |
17.73亿 |
| 2026-02-03 |
4.74 |
4.75 |
4.61 |
4.70 |
0.84%
|
4.30亿 |
20.46亿 |
| 2026-02-04 |
4.67 |
4.84 |
4.66 |
4.83 |
2.71%
|
5.30亿 |
25.81亿 |
| 2026-02-05 |
4.80 |
4.89 |
4.74 |
4.87 |
1.02%
|
4.85亿 |
23.80亿 |
| 2026-02-06 |
4.81 |
4.89 |
4.76 |
4.81 |
-1.41%
|
3.86亿 |
19.00亿 |
| 2026-02-09 |
4.85 |
4.87 |
4.77 |
4.81 |
0.0%
|
3.74亿 |
18.34亿 |
| 2026-02-10 |
4.80 |
4.81 |
4.70 |
4.74 |
-1.43%
|
4.06亿 |
19.61亿 |
| 2026-02-11 |
4.73 |
4.76 |
4.62 |
4.63 |
-2.28%
|
3.55亿 |
16.91亿 |
| 2026-02-12 |
4.62 |
4.64 |
4.51 |
4.54 |
-1.91%
|
4.47亿 |
20.73亿 |
| 2026-02-13 |
4.53 |
4.55 |
4.47 |
4.47 |
-1.51%
|
3.08亿 |
14.11亿 |
| 2026-02-24 |
4.57 |
4.73 |
4.57 |
4.71 |
5.26%
|
7.33亿 |
34.81亿 |
| 2026-02-25 |
4.69 |
4.82 |
4.68 |
4.77 |
1.25%
|
4.53亿 |
21.97亿 |
| 2026-02-26 |
4.78 |
4.82 |
4.70 |
4.73 |
-0.82%
|
3.37亿 |
16.28亿 |
| 2026-02-27 |
4.75 |
4.91 |
4.74 |
4.87 |
3.11%
|
6.61亿 |
32.78亿 |
| 2026-03-02 |
4.80 |
4.93 |
4.78 |
4.85 |
-0.4%
|
5.43亿 |
26.96亿 |
| 2026-03-03 |
4.85 |
4.90 |
4.65 |
4.66 |
-4.04%
|
4.98亿 |
24.07亿 |
| 2026-03-04 |
4.63 |
4.79 |
4.61 |
4.65 |
-0.21%
|
4.22亿 |
20.15亿 |
| 2026-03-05 |
4.75 |
4.98 |
4.75 |
4.88 |
5.06%
|
7.92亿 |
39.54亿 |
| 2026-03-06 |
4.81 |
4.82 |
4.64 |
4.75 |
-2.81%
|
6.34亿 |
30.47亿 |
| 2026-03-09 |
4.64 |
4.71 |
4.56 |
4.68 |
-1.45%
|
5.60亿 |
26.36亿 |
| 2026-03-10 |
4.77 |
4.84 |
4.72 |
4.74 |
1.26%
|
3.84亿 |
18.66亿 |
| 2026-03-11 |
4.71 |
4.82 |
4.71 |
4.79 |
1.04%
|
4.19亿 |
20.36亿 |
| 2026-03-12 |
4.77 |
4.85 |
4.72 |
4.80 |
0.2%
|
4.35亿 |
21.24亿 |
| 2026-03-13 |
4.76 |
4.83 |
4.72 |
4.74 |
-1.23%
|
3.91亿 |
19.04亿 |
| 2026-03-16 |
4.72 |
4.74 |
4.52 |
4.57 |
-3.52%
|
6.56亿 |
30.65亿 |
| 2026-03-17 |
4.58 |
4.62 |
4.48 |
4.48 |
-1.93%
|
4.01亿 |
18.58亿 |
| 2026-03-18 |
4.51 |
4.52 |
4.39 |
4.48 |
0.0%
|
3.70亿 |
16.79亿 |
| 2026-03-19 |
4.42 |
4.44 |
4.36 |
4.38 |
-2.19%
|
3.13亿 |
14.05亿 |
| 2026-03-20 |
4.40 |
4.47 |
4.33 |
4.34 |
-0.89%
|
3.43亿 |
15.39亿 |
| 2026-03-23 |
4.26 |
4.27 |
4.10 |
4.12 |
-5.19%
|
5.48亿 |
23.31亿 |
| 2026-03-24 |
4.18 |
4.29 |
4.12 |
4.28 |
3.81%
|
3.44亿 |
14.73亿 |
| 2026-03-25 |
4.29 |
4.32 |
4.23 |
4.26 |
-0.46%
|
3.31亿 |
14.40亿 |
| 2026-03-26 |
4.25 |
4.28 |
4.17 |
4.19 |
-1.61%
|
2.41亿 |
10.37亿 |
| 2026-03-27 |
4.17 |
4.26 |
4.16 |
4.25 |
1.41%
|
2.23亿 |
9.61亿 |
| 2026-03-30 |
4.19 |
4.28 |
4.18 |
4.28 |
0.69%
|
3.06亿 |
13.26亿 |
| 2026-03-31 |
4.25 |
4.28 |
4.18 |
4.19 |
-2.06%
|
3.12亿 |
13.44亿 |
| 2026-04-01 |
4.25 |
4.26 |
4.19 |
4.24 |
1.17%
|
3.02亿 |
12.99亿 |
| 2026-04-02 |
4.21 |
4.22 |
4.10 |
4.12 |
-2.78%
|
3.60亿 |
15.22亿 |
| 2026-04-03 |
4.12 |
4.15 |
4.07 |
4.08 |
-0.95%
|
2.09亿 |
8.71亿 |
| 2026-04-07 |
4.09 |
4.11 |
4.03 |
4.06 |
-0.48%
|
2.02亿 |
8.36亿 |
| 2026-04-08 |
4.17 |
4.24 |
4.10 |
4.23 |
4.11%
|
4.64亿 |
19.75亿 |
| 2026-04-09 |
4.18 |
4.22 |
4.16 |
4.21 |
-0.46%
|
2.59亿 |
11.05亿 |
| 2026-04-10 |
4.26 |
4.32 |
4.25 |
4.26 |
1.17%
|
3.48亿 |
15.18亿 |
| 2026-04-13 |
4.22 |
4.29 |
4.18 |
4.25 |
-0.23%
|
2.84亿 |
12.24亿 |
| 2026-04-14 |
4.30 |
4.35 |
4.27 |
4.30 |
1.15%
|
3.23亿 |
14.18亿 |
| 2026-04-15 |
4.32 |
4.33 |
4.26 |
4.27 |
-0.68%
|
2.71亿 |
11.84亿 |
| 2026-04-16 |
4.28 |
4.28 |
4.18 |
4.25 |
-0.46%
|
3.25亿 |
14.01亿 |
| 2026-04-17 |
4.24 |
4.27 |
4.20 |
4.22 |
-0.69%
|
2.38亿 |
10.26亿 |
| 2026-04-20 |
4.23 |
4.33 |
4.22 |
4.29 |
1.63%
|
3.83亿 |
16.70亿 |
| 2026-04-21 |
4.28 |
4.30 |
4.20 |
4.26 |
-0.69%
|
3.55亿 |
15.35亿 |
| 2026-04-22 |
4.23 |
4.29 |
4.22 |
4.27 |
0.23%
|
3.35亿 |
14.57亿 |
| 2026-04-23 |
4.27 |
4.28 |
4.16 |
4.18 |
-2.07%
|
3.83亿 |
16.38亿 |
| 2026-04-24 |
4.17 |
4.17 |
4.09 |
4.15 |
-0.7%
|
2.85亿 |
12.00亿 |
| 2026-04-27 |
4.14 |
4.26 |
4.12 |
4.22 |
1.65%
|
3.78亿 |
16.19亿 |
| 2026-04-28 |
4.22 |
4.25 |
4.15 |
4.18 |
-0.93%
|
3.10亿 |
13.20亿 |
| 2026-04-29 |
4.16 |
4.25 |
4.14 |
4.24 |
1.41%
|
4.17亿 |
17.84亿 |
| 2026-04-30 |
4.33 |
4.38 |
4.18 |
4.19 |
-1.16%
|
6.96亿 |
30.29亿 |
| 2026-05-06 |
4.21 |
4.24 |
4.16 |
4.21 |
0.47%
|
6.00亿 |
25.65亿 |
| 2026-05-07 |
4.27 |
4.33 |
4.21 |
4.22 |
0.23%
|
6.90亿 |
30.03亿 |
| 2026-05-08 |
4.20 |
4.21 |
4.10 |
4.14 |
-1.86%
|
6.49亿 |
27.38亿 |
| 2026-05-11 |
4.16 |
4.30 |
4.16 |
4.26 |
2.84%
|
9.14亿 |
39.55亿 |
| 2026-05-12 |
4.27 |
4.27 |
4.18 |
4.19 |
-1.61%
|
5.33亿 |
22.90亿 |
| 2026-05-13 |
4.18 |
4.29 |
4.17 |
4.29 |
2.34%
|
5.52亿 |
23.84亿 |
| 2026-05-14 |
4.29 |
4.33 |
4.20 |
4.20 |
-2.06%
|
4.62亿 |
20.07亿 |
| 2026-05-15 |
4.23 |
4.25 |
4.09 |
4.10 |
-2.34%
|
6.76亿 |
28.64亿 |
| 2026-05-18 |
4.10 |
4.17 |
4.04 |
4.14 |
0.96%
|
4.32亿 |
18.11亿 |
| 2026-05-19 |
4.12 |
4.23 |
4.08 |
4.22 |
1.9%
|
4.85亿 |
20.57亿 |
| 2026-05-20 |
4.19 |
4.21 |
4.10 |
4.15 |
-1.63%
|
4.49亿 |
18.92亿 |
| 2026-05-21 |
4.47 |
4.56 |
4.16 |
4.29 |
3.31%
|
23.88亿 |
108.69亿 |
| 2026-05-22 |
4.17 |
4.36 |
4.05 |
4.30 |
0.23%
|
19.60亿 |
83.30亿 |
| 2026-05-25 |
4.30 |
4.42 |
4.25 |
4.35 |
1.37%
|
12.38亿 |
54.69亿 |
| 2026-05-26 |
4.30 |
4.64 |
4.29 |
4.56 |
4.73%
|
16.75亿 |
76.83亿 |
| 2026-05-27 |
4.57 |
4.83 |
4.52 |
4.59 |
0.65%
|
15.70亿 |
74.51亿 |
| 2026-05-28 |
4.51 |
4.60 |
4.39 |
4.50 |
-1.92%
|
9.80亿 |
44.77亿 |
| 2026-05-29 |
4.48 |
4.48 |
4.18 |
4.20 |
-6.75%
|
11.16亿 |
48.69亿 |
| 2026-06-01 |
4.19 |
4.44 |
4.19 |
4.32 |
2.8%
|
10.25亿 |
45.35亿 |
| 2026-06-02 |
4.30 |
4.36 |
4.18 |
4.34 |
0.68%
|
7.86亿 |
34.15亿 |
| 2026-06-03 |
4.57 |
4.78 |
4.57 |
4.65 |
7.0%
|
23.85亿 |
114.97亿 |
| 2026-06-04 |
4.63 |
4.93 |
4.59 |
4.83 |
3.8%
|
21.31亿 |
103.64亿 |
| 2026-06-05 |
4.80 |
5.05 |
4.73 |
4.80 |
-0.61%
|
18.85亿 |
93.95亿 |
| 2026-06-08 |
4.65 |
4.80 |
4.52 |
4.56 |
-4.91%
|
13.01亿 |
61.46亿 |
| 2026-06-09 |
4.65 |
4.81 |
4.54 |
4.77 |
4.52%
|
12.18亿 |
58.38亿 |
| 2026-06-10 |
4.68 |
4.69 |
4.49 |
4.58 |
-3.91%
|
10.21亿 |
47.51亿 |
| 2026-06-11 |
4.55 |
4.60 |
4.45 |
4.51 |
-1.53%
|
8.93亿 |
40.31亿 |
| 2026-06-12 |
4.59 |
4.65 |
4.45 |
4.55 |
0.89%
|
12.01亿 |
54.67亿 |
| 2026-06-15 |
4.57 |
4.66 |
4.53 |
4.62 |
1.54%
|
9.24亿 |
42.47亿 |
| 2026-06-16 |
4.60 |
4.78 |
4.59 |
4.65 |
0.65%
|
10.53亿 |
49.33亿 |
| 2026-06-17 |
4.60 |
5.12 |
4.59 |
5.12 |
10.11%
|
21.31亿 |
106.56亿 |
| 2026-06-18 |
5.21 |
5.24 |
4.98 |
5.00 |
-2.34%
|
18.04亿 |
91.66亿 |
| 2026-06-22 |
5.10 |
5.17 |
4.90 |
4.99 |
-0.2%
|
14.95亿 |
75.25亿 |
| 2026-06-23 |
4.94 |
5.01 |
4.80 |
4.85 |
-2.81%
|
11.23亿 |
54.74亿 |
| 2026-06-24 |
4.80 |
4.95 |
4.75 |
4.85 |
0.0%
|
11.77亿 |
57.02亿 |
| 2026-06-25 |
5.07 |
5.34 |
5.02 |
5.34 |
10.1%
|
22.58亿 |
119.02亿 |
| 2026-06-26 |
5.36 |
5.67 |
5.29 |
5.40 |
1.12%
|
24.40亿 |
133.20亿 |
| 2026-06-29 |
5.43 |
5.57 |
5.20 |
5.29 |
-2.04%
|
17.08亿 |
91.43亿 |
| 2026-06-30 |
5.35 |
5.82 |
5.33 |
5.82 |
10.02%
|
11.72亿 |
66.56亿 |
| 2026-07-01 |
5.98 |
6.26 |
5.86 |
6.12 |
5.15%
|
26.06亿 |
157.81亿 |
| 2026-07-02 |
5.88 |
6.18 |
5.51 |
5.92 |
-3.27%
|
24.70亿 |
144.19亿 |
| 2026-07-03 |
5.77 |
5.95 |
5.48 |
5.65 |
-4.56%
|
16.63亿 |
94.20亿 |
| 2026-07-06 |
5.60 |
5.63 |
5.18 |
5.19 |
-8.14%
|
16.48亿 |
87.52亿 |
| 2026-07-07 |
5.19 |
5.41 |
5.12 |
5.26 |
1.35%
|
12.21亿 |
64.44亿 |
| 2026-07-08 |
5.19 |
5.31 |
4.93 |
5.04 |
-4.18%
|
11.72亿 |
59.24亿 |
| 2026-07-09 |
5.05 |
5.38 |
5.05 |
5.36 |
6.35%
|
13.83亿 |
72.19亿 |
| 2026-07-10 |
5.37 |
5.49 |
5.12 |
5.12 |
-4.48%
|
13.08亿 |
69.52亿 |
| 2026-07-13 |
5.07 |
5.11 |
4.76 |
4.81 |
-6.05%
|
10.99亿 |
53.89亿 |
| 2026-07-14 |
4.99 |
5.16 |
4.91 |
5.13 |
6.65%
|
11.27亿 |
56.81亿 |
| 2026-07-15 |
5.23 |
5.24 |
4.95 |
5.02 |
-2.14%
|
8.28亿 |
41.97亿 |
| 2026-07-16 |
4.90 |
5.07 |
4.88 |
4.98 |
-0.8%
|
6.60亿 |
32.87亿 |
| 2026-07-17 |
4.96 |
5.06 |
4.85 |
5.00 |
0.4%
|
9.15亿 |
45.50亿 |
| 2026-07-20 |
5.01 |
5.10 |
4.89 |
4.97 |
-0.6%
|
8.37亿 |
41.93亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20