📊 K线图 2026-07-20
股票：烽火电子 (000561)
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 |
12.71 |
12.71 |
10.40 |
10.76 |
0.0%
|
9381万 |
10.79亿 |
| 2023-07-17 |
10.25 |
11.76 |
9.79 |
11.09 |
3.06%
|
6958万 |
7.48亿 |
| 2023-07-18 |
10.80 |
11.02 |
10.49 |
10.54 |
-4.95%
|
4283万 |
4.60亿 |
| 2023-07-19 |
10.39 |
10.67 |
10.06 |
10.09 |
-4.27%
|
3808万 |
3.91亿 |
| 2023-07-20 |
10.05 |
10.14 |
9.61 |
9.61 |
-4.75%
|
3883万 |
3.81亿 |
| 2023-07-21 |
9.51 |
9.72 |
9.38 |
9.65 |
0.42%
|
2441万 |
2.33亿 |
| 2023-07-24 |
9.54 |
9.68 |
9.45 |
9.47 |
-1.86%
|
1285万 |
1.23亿 |
| 2023-07-25 |
9.57 |
9.78 |
9.51 |
9.72 |
2.64%
|
1728万 |
1.67亿 |
| 2023-07-26 |
9.69 |
9.69 |
9.48 |
9.49 |
-2.36%
|
1221万 |
1.17亿 |
| 2023-07-27 |
9.47 |
9.76 |
9.47 |
9.49 |
0.0%
|
1479万 |
1.42亿 |
| 2023-07-28 |
9.49 |
9.53 |
9.33 |
9.48 |
-0.11%
|
1223万 |
1.16亿 |
| 2023-07-31 |
9.54 |
9.74 |
9.43 |
9.62 |
1.48%
|
1324万 |
1.27亿 |
| 2023-08-01 |
9.67 |
9.67 |
9.35 |
9.43 |
-1.97%
|
1284万 |
1.21亿 |
| 2023-08-02 |
9.39 |
9.47 |
9.30 |
9.33 |
-1.06%
|
1043万 |
9785万 |
| 2023-08-03 |
9.29 |
9.39 |
9.26 |
9.32 |
-0.11%
|
849万 |
7930万 |
| 2023-08-04 |
9.34 |
9.44 |
9.31 |
9.40 |
0.86%
|
927万 |
8718万 |
| 2023-08-07 |
9.40 |
9.46 |
9.35 |
9.38 |
-0.21%
|
633万 |
5961万 |
| 2023-08-08 |
9.42 |
9.42 |
9.31 |
9.33 |
-0.53%
|
620万 |
5806万 |
| 2023-08-09 |
9.33 |
9.34 |
9.20 |
9.30 |
-0.32%
|
715万 |
6629万 |
| 2023-08-10 |
9.29 |
9.29 |
9.17 |
9.21 |
-0.97%
|
635万 |
5866万 |
| 2023-08-11 |
9.24 |
9.28 |
9.09 |
9.10 |
-1.19%
|
777万 |
7141万 |
| 2023-08-14 |
9.07 |
9.20 |
8.99 |
9.20 |
1.1%
|
597万 |
5447万 |
| 2023-08-15 |
9.24 |
9.24 |
9.03 |
9.07 |
-1.41%
|
534万 |
4877万 |
| 2023-08-16 |
9.07 |
9.11 |
8.88 |
8.92 |
-1.65%
|
572万 |
5137万 |
| 2023-08-17 |
8.87 |
9.24 |
8.81 |
9.23 |
3.47%
|
1148万 |
1.05亿 |
| 2023-08-18 |
9.20 |
9.34 |
9.09 |
9.11 |
-1.3%
|
816万 |
7555万 |
| 2023-08-21 |
9.03 |
9.34 |
9.02 |
9.02 |
-0.99%
|
749万 |
6867万 |
| 2023-08-22 |
9.02 |
9.17 |
8.91 |
9.11 |
1.0%
|
783万 |
7111万 |
| 2023-08-23 |
9.04 |
9.08 |
8.85 |
8.93 |
-1.97%
|
917万 |
8210万 |
| 2023-08-24 |
8.90 |
9.02 |
8.75 |
8.77 |
-1.79%
|
771万 |
6835万 |
| 2023-08-25 |
8.69 |
8.81 |
8.52 |
8.56 |
-2.39%
|
917万 |
7941万 |
| 2023-08-28 |
8.96 |
9.04 |
8.66 |
8.72 |
1.87%
|
1350万 |
1.20亿 |
| 2023-08-29 |
8.66 |
9.00 |
8.66 |
8.97 |
2.86%
|
906万 |
8087万 |
| 2023-08-30 |
8.98 |
9.26 |
8.97 |
9.13 |
1.78%
|
1041万 |
9541万 |
| 2023-08-31 |
9.11 |
9.17 |
9.04 |
9.14 |
0.11%
|
610万 |
5576万 |
| 2023-09-01 |
9.14 |
9.17 |
9.00 |
9.09 |
-0.55%
|
525万 |
4768万 |
| 2023-09-04 |
9.09 |
9.23 |
9.06 |
9.23 |
1.54%
|
608万 |
5581万 |
| 2023-09-05 |
9.23 |
9.37 |
9.17 |
9.33 |
1.08%
|
875万 |
8152万 |
| 2023-09-06 |
9.29 |
9.53 |
9.23 |
9.45 |
1.28%
|
1237万 |
1.16亿 |
| 2023-09-07 |
9.45 |
9.52 |
9.23 |
9.25 |
-2.11%
|
1013万 |
9479万 |
| 2023-09-08 |
9.25 |
9.50 |
9.21 |
9.46 |
2.27%
|
1076万 |
1.01亿 |
| 2023-09-11 |
9.47 |
9.49 |
9.26 |
9.36 |
-1.06%
|
810万 |
7582万 |
| 2023-09-12 |
9.34 |
9.38 |
9.27 |
9.31 |
-0.53%
|
641万 |
5978万 |
| 2023-09-13 |
9.31 |
9.31 |
9.02 |
9.17 |
-1.5%
|
802万 |
7349万 |
| 2023-09-14 |
9.20 |
9.27 |
9.07 |
9.12 |
-0.54%
|
633万 |
5822万 |
| 2023-09-15 |
9.14 |
9.19 |
8.97 |
9.05 |
-0.77%
|
859万 |
7772万 |
| 2023-09-18 |
9.03 |
9.05 |
8.89 |
8.94 |
-1.21%
|
589万 |
5291万 |
| 2023-09-19 |
8.94 |
8.99 |
8.72 |
8.75 |
-2.12%
|
727万 |
6409万 |
| 2023-09-20 |
8.77 |
9.01 |
8.73 |
8.74 |
-0.11%
|
836万 |
7379万 |
| 2023-09-21 |
8.69 |
8.85 |
8.63 |
8.67 |
-0.8%
|
666万 |
5812万 |
| 2023-09-22 |
8.70 |
8.93 |
8.62 |
8.91 |
2.76%
|
820万 |
7224万 |
| 2023-09-25 |
8.89 |
8.93 |
8.65 |
8.71 |
-2.24%
|
755万 |
6619万 |
| 2023-09-26 |
8.67 |
8.70 |
8.60 |
8.60 |
-1.26%
|
498万 |
4308万 |
| 2023-09-27 |
8.60 |
8.76 |
8.58 |
8.66 |
0.7%
|
476万 |
4133万 |
| 2023-09-28 |
8.67 |
8.90 |
8.67 |
8.86 |
2.31%
|
626万 |
5533万 |
| 2023-10-09 |
8.86 |
9.04 |
8.81 |
8.98 |
1.35%
|
686万 |
6147万 |
| 2023-10-10 |
8.94 |
9.05 |
8.92 |
8.94 |
-0.44%
|
682万 |
6122万 |
| 2023-10-11 |
8.94 |
9.09 |
8.88 |
9.02 |
0.89%
|
570万 |
5139万 |
| 2023-10-12 |
9.00 |
9.04 |
8.86 |
9.01 |
-0.11%
|
640万 |
5751万 |
| 2023-10-13 |
8.95 |
8.98 |
8.86 |
8.90 |
-1.22%
|
476万 |
4251万 |
| 2023-10-16 |
8.90 |
8.95 |
8.73 |
8.81 |
-1.01%
|
755万 |
6670万 |
| 2023-10-17 |
8.83 |
8.85 |
8.66 |
8.81 |
0.0%
|
538万 |
4710万 |
| 2023-10-18 |
8.76 |
8.78 |
8.62 |
8.62 |
-2.15%
|
461万 |
4006万 |
| 2023-10-19 |
8.59 |
8.79 |
8.56 |
8.59 |
-0.35%
|
655万 |
5699万 |
| 2023-10-20 |
8.57 |
8.67 |
8.38 |
8.41 |
-2.09%
|
707万 |
5996万 |
| 2023-10-23 |
8.39 |
8.55 |
8.24 |
8.30 |
-1.31%
|
633万 |
5295万 |
| 2023-10-24 |
8.30 |
8.46 |
8.20 |
8.33 |
0.36%
|
599万 |
4996万 |
| 2023-10-25 |
8.38 |
8.69 |
8.35 |
8.59 |
3.12%
|
884万 |
7597万 |
| 2023-10-26 |
8.58 |
8.73 |
8.37 |
8.70 |
1.28%
|
829万 |
7141万 |
| 2023-10-27 |
8.69 |
8.75 |
8.57 |
8.73 |
0.34%
|
621万 |
5391万 |
| 2023-10-30 |
8.75 |
8.89 |
8.69 |
8.87 |
1.6%
|
826万 |
7289万 |
| 2023-10-31 |
8.79 |
8.87 |
8.61 |
8.62 |
-2.82%
|
855万 |
7459万 |
| 2023-11-01 |
8.64 |
8.76 |
8.59 |
8.60 |
-0.23%
|
597万 |
5177万 |
| 2023-11-02 |
8.60 |
8.74 |
8.42 |
8.43 |
-1.97%
|
648万 |
5530万 |
| 2023-11-03 |
8.44 |
8.81 |
8.43 |
8.66 |
2.73%
|
892万 |
7751万 |
| 2023-11-06 |
8.68 |
8.78 |
8.65 |
8.76 |
1.15%
|
717万 |
6261万 |
| 2023-11-07 |
8.83 |
8.83 |
8.62 |
8.75 |
-0.11%
|
751万 |
6546万 |
| 2023-11-08 |
8.70 |
8.79 |
8.67 |
8.74 |
-0.11%
|
537万 |
4698万 |
| 2023-11-09 |
8.74 |
8.79 |
8.63 |
8.66 |
-0.91%
|
474万 |
4129万 |
| 2023-11-10 |
8.59 |
8.78 |
8.56 |
8.70 |
0.46%
|
514万 |
4475万 |
| 2023-11-13 |
8.70 |
9.14 |
8.70 |
9.08 |
4.36%
|
1769万 |
1.59亿 |
| 2023-11-14 |
9.12 |
9.17 |
8.95 |
9.04 |
-0.44%
|
1014万 |
9173万 |
| 2023-11-15 |
9.05 |
9.18 |
8.96 |
9.06 |
0.22%
|
726万 |
6574万 |
| 2023-11-16 |
9.09 |
9.18 |
9.05 |
9.05 |
-0.11%
|
653万 |
5955万 |
| 2023-11-17 |
9.03 |
9.07 |
8.96 |
9.06 |
0.11%
|
486万 |
4391万 |
| 2023-11-20 |
9.06 |
9.17 |
9.02 |
9.16 |
1.1%
|
565万 |
5150万 |
| 2023-11-21 |
9.18 |
9.19 |
9.04 |
9.08 |
-0.87%
|
603万 |
5507万 |
| 2023-11-22 |
9.11 |
9.11 |
8.82 |
8.84 |
-2.64%
|
728万 |
6503万 |
| 2023-11-23 |
8.84 |
8.96 |
8.76 |
8.93 |
1.02%
|
582万 |
5179万 |
| 2023-11-24 |
8.97 |
8.97 |
8.75 |
8.80 |
-1.45%
|
538万 |
4753万 |
| 2023-11-27 |
8.77 |
8.92 |
8.77 |
8.85 |
0.57%
|
570万 |
5055万 |
| 2023-11-28 |
8.86 |
8.89 |
8.76 |
8.81 |
-0.45%
|
394万 |
3482万 |
| 2023-11-29 |
8.83 |
8.84 |
8.74 |
8.78 |
-0.34%
|
434万 |
3822万 |
| 2023-11-30 |
8.77 |
8.82 |
8.59 |
8.65 |
-1.48%
|
498万 |
4336万 |
| 2023-12-01 |
8.65 |
8.76 |
8.53 |
8.74 |
1.04%
|
530万 |
4607万 |
| 2023-12-04 |
8.72 |
8.96 |
8.71 |
8.88 |
1.6%
|
682万 |
6047万 |
| 2023-12-05 |
8.88 |
8.88 |
8.65 |
8.66 |
-2.47%
|
615万 |
5380万 |
| 2023-12-06 |
8.64 |
8.70 |
8.57 |
8.58 |
-0.92%
|
494万 |
4272万 |
| 2023-12-07 |
8.55 |
8.63 |
8.47 |
8.57 |
-0.12%
|
463万 |
3966万 |
| 2023-12-08 |
8.57 |
8.64 |
8.40 |
8.41 |
-1.86%
|
521万 |
4434万 |
| 2023-12-11 |
8.36 |
8.55 |
8.31 |
8.54 |
1.54%
|
636万 |
5392万 |
| 2023-12-12 |
8.54 |
8.70 |
8.50 |
8.59 |
0.58%
|
507万 |
4362万 |
| 2023-12-13 |
8.58 |
8.73 |
8.53 |
8.60 |
0.12%
|
540万 |
4666万 |
| 2023-12-14 |
8.63 |
8.69 |
8.60 |
8.61 |
0.12%
|
460万 |
3983万 |
| 2023-12-15 |
8.60 |
8.64 |
8.50 |
8.51 |
-1.16%
|
394万 |
3375万 |
| 2023-12-18 |
8.49 |
8.52 |
8.30 |
8.32 |
-2.23%
|
468万 |
3926万 |
| 2023-12-19 |
8.32 |
8.34 |
8.20 |
8.26 |
-0.72%
|
395万 |
3274万 |
| 2023-12-20 |
8.27 |
8.29 |
8.12 |
8.12 |
-1.69%
|
441万 |
3620万 |
| 2023-12-21 |
8.12 |
8.24 |
7.99 |
8.21 |
1.11%
|
460万 |
3748万 |
| 2023-12-22 |
8.21 |
8.37 |
8.17 |
8.22 |
0.12%
|
457万 |
3794万 |
| 2023-12-25 |
8.19 |
8.33 |
8.18 |
8.21 |
-0.12%
|
387万 |
3193万 |
| 2023-12-26 |
8.19 |
8.23 |
7.91 |
7.95 |
-3.16%
|
459万 |
3676万 |
| 2023-12-27 |
8.00 |
8.12 |
7.96 |
8.10 |
1.88%
|
387万 |
3128万 |
| 2023-12-28 |
8.09 |
8.26 |
8.00 |
8.22 |
1.48%
|
441万 |
3609万 |
| 2023-12-29 |
8.21 |
8.42 |
8.19 |
8.39 |
2.07%
|
489万 |
4091万 |
| 2024-01-02 |
8.40 |
8.70 |
8.36 |
8.60 |
2.5%
|
966万 |
8312万 |
| 2024-01-03 |
8.56 |
8.60 |
8.42 |
8.49 |
-1.28%
|
536万 |
4570万 |
| 2024-01-04 |
8.46 |
8.55 |
8.43 |
8.48 |
-0.12%
|
351万 |
2982万 |
| 2024-01-05 |
8.87 |
9.13 |
8.44 |
8.66 |
2.12%
|
2931万 |
2.56亿 |
| 2024-01-08 |
8.65 |
9.09 |
8.39 |
8.40 |
-3.0%
|
2528万 |
2.20亿 |
| 2024-01-09 |
8.52 |
8.52 |
8.21 |
8.34 |
-0.71%
|
1581万 |
1.32亿 |
| 2024-01-10 |
8.19 |
8.19 |
7.92 |
7.93 |
-4.91%
|
1363万 |
1.10亿 |
| 2024-01-11 |
7.97 |
8.33 |
7.91 |
8.18 |
3.15%
|
1159万 |
9445万 |
| 2024-01-12 |
8.14 |
8.19 |
7.88 |
7.98 |
-2.44%
|
1341万 |
1.07亿 |
| 2024-01-15 |
7.89 |
7.93 |
7.75 |
7.76 |
-2.75%
|
843万 |
6612万 |
| 2024-01-16 |
7.75 |
7.84 |
7.56 |
7.66 |
-1.29%
|
815万 |
6242万 |
| 2024-01-17 |
7.66 |
7.70 |
7.45 |
7.45 |
-2.74%
|
567万 |
4314万 |
| 2024-01-18 |
7.46 |
7.48 |
7.16 |
7.37 |
-1.07%
|
830万 |
6057万 |
| 2024-01-19 |
7.34 |
7.44 |
7.27 |
7.28 |
-1.22%
|
537万 |
3956万 |
| 2024-01-22 |
7.24 |
7.28 |
6.73 |
6.77 |
-7.0%
|
999万 |
6965万 |
| 2024-01-23 |
6.74 |
6.87 |
6.65 |
6.83 |
0.88%
|
772万 |
5234万 |
| 2024-01-24 |
6.84 |
7.02 |
6.71 |
7.00 |
2.49%
|
738万 |
5089万 |
| 2024-01-25 |
7.02 |
7.45 |
7.00 |
7.45 |
6.42%
|
1104万 |
8037万 |
| 2024-01-26 |
7.46 |
7.65 |
7.41 |
7.49 |
0.54%
|
815万 |
6151万 |
| 2024-01-29 |
7.51 |
7.56 |
7.16 |
7.18 |
-4.13%
|
722万 |
5284万 |
| 2024-01-30 |
7.15 |
7.23 |
6.96 |
6.98 |
-2.78%
|
476万 |
3387万 |
| 2024-01-31 |
6.98 |
7.01 |
6.56 |
6.58 |
-5.72%
|
842万 |
5679万 |
| 2024-02-01 |
6.58 |
6.58 |
6.16 |
6.20 |
-5.77%
|
1301万 |
8177万 |
| 2024-02-02 |
6.20 |
6.43 |
5.82 |
6.05 |
-2.42%
|
1109万 |
6848万 |
| 2024-02-05 |
5.99 |
6.04 |
5.44 |
5.46 |
-9.74%
|
1332万 |
7485万 |
| 2024-02-06 |
5.23 |
5.71 |
5.03 |
5.54 |
1.46%
|
1253万 |
6715万 |
| 2024-02-07 |
5.61 |
5.68 |
5.35 |
5.49 |
-0.9%
|
1214万 |
6743万 |
| 2024-02-08 |
5.50 |
6.04 |
5.40 |
6.04 |
10.0%
|
1307万 |
7552万 |
| 2024-02-19 |
6.09 |
6.37 |
6.04 |
6.29 |
4.13%
|
1096万 |
6869万 |
| 2024-02-20 |
6.26 |
6.33 |
6.14 |
6.28 |
-0.16%
|
529万 |
3314万 |
| 2024-02-21 |
6.19 |
6.58 |
6.19 |
6.36 |
1.27%
|
883万 |
5693万 |
| 2024-02-22 |
6.42 |
6.54 |
6.35 |
6.49 |
2.04%
|
766万 |
4958万 |
| 2024-02-23 |
6.54 |
6.81 |
6.48 |
6.79 |
4.62%
|
943万 |
6281万 |
| 2024-02-26 |
6.82 |
7.12 |
6.79 |
7.02 |
3.38%
|
1232万 |
8593万 |
| 2024-02-27 |
7.09 |
7.41 |
6.95 |
7.31 |
4.13%
|
1067万 |
7676万 |
| 2024-02-28 |
7.39 |
7.49 |
6.72 |
6.74 |
-7.79%
|
1522万 |
1.09亿 |
| 2024-02-29 |
7.19 |
7.42 |
6.94 |
7.42 |
10.07%
|
1169万 |
8563万 |
| 2024-03-01 |
8.00 |
8.00 |
7.31 |
7.42 |
0.0%
|
3048万 |
2.31亿 |
| 2024-03-04 |
7.42 |
7.45 |
7.18 |
7.30 |
-1.62%
|
1568万 |
1.14亿 |
| 2024-03-05 |
7.22 |
7.42 |
7.16 |
7.22 |
-1.09%
|
991万 |
7241万 |
| 2024-03-06 |
7.20 |
7.33 |
7.19 |
7.27 |
0.69%
|
772万 |
5626万 |
| 2024-03-07 |
7.29 |
7.65 |
7.29 |
7.44 |
2.34%
|
1694万 |
1.27亿 |
| 2024-03-08 |
7.39 |
7.74 |
7.32 |
7.59 |
2.01%
|
1499万 |
1.13亿 |
| 2024-03-11 |
7.62 |
7.81 |
7.50 |
7.73 |
1.84%
|
1711万 |
1.31亿 |
| 2024-03-12 |
7.66 |
7.84 |
7.58 |
7.75 |
0.26%
|
1466万 |
1.13亿 |
| 2024-03-13 |
7.68 |
7.79 |
7.60 |
7.68 |
-0.9%
|
1216万 |
9371万 |
| 2024-03-14 |
7.62 |
7.71 |
7.42 |
7.53 |
-1.95%
|
1110万 |
8411万 |
| 2024-03-15 |
7.51 |
7.58 |
7.43 |
7.58 |
0.66%
|
768万 |
5780万 |
| 2024-03-18 |
7.57 |
7.85 |
7.57 |
7.84 |
3.43%
|
1403万 |
1.09亿 |
| 2024-03-19 |
7.85 |
8.05 |
7.77 |
7.91 |
0.89%
|
1457万 |
1.15亿 |
| 2024-03-20 |
7.88 |
8.01 |
7.84 |
8.00 |
1.14%
|
999万 |
7949万 |
| 2024-03-21 |
8.00 |
8.29 |
7.86 |
8.22 |
2.75%
|
1967万 |
1.59亿 |
| 2024-03-22 |
8.11 |
8.16 |
7.86 |
7.93 |
-3.52%
|
1329万 |
1.06亿 |
| 2024-03-25 |
7.87 |
7.94 |
7.63 |
7.64 |
-3.65%
|
922万 |
7215万 |
| 2024-03-26 |
7.63 |
7.76 |
7.47 |
7.55 |
-1.18%
|
805万 |
6129万 |
| 2024-03-27 |
7.59 |
7.60 |
7.28 |
7.44 |
-1.46%
|
938万 |
6948万 |
| 2024-03-28 |
8.07 |
8.19 |
8.07 |
8.19 |
10.07%
|
813万 |
6648万 |
| 2024-03-29 |
8.87 |
8.87 |
8.10 |
8.16 |
-0.37%
|
4627万 |
3.91亿 |
| 2024-04-01 |
7.90 |
8.28 |
7.87 |
8.11 |
-0.61%
|
2703万 |
2.17亿 |
| 2024-04-02 |
8.02 |
8.07 |
7.76 |
7.84 |
-3.33%
|
2067万 |
1.64亿 |
| 2024-04-03 |
7.75 |
7.80 |
7.51 |
7.64 |
-2.55%
|
1380万 |
1.05亿 |
| 2024-04-08 |
7.64 |
7.66 |
7.39 |
7.40 |
-3.14%
|
885万 |
6636万 |
| 2024-04-09 |
7.43 |
7.52 |
7.34 |
7.45 |
0.67%
|
662万 |
4926万 |
| 2024-04-10 |
7.45 |
7.45 |
7.11 |
7.24 |
-2.82%
|
1002万 |
7275万 |
| 2024-04-11 |
7.16 |
7.34 |
7.15 |
7.22 |
-0.28%
|
653万 |
4753万 |
| 2024-04-12 |
7.13 |
7.27 |
7.08 |
7.12 |
-1.38%
|
851万 |
6126万 |
| 2024-04-15 |
7.13 |
7.18 |
6.67 |
6.84 |
-3.93%
|
1321万 |
9121万 |
| 2024-04-16 |
6.77 |
6.81 |
6.27 |
6.28 |
-8.18%
|
1374万 |
8923万 |
| 2024-04-17 |
6.35 |
6.84 |
6.35 |
6.83 |
8.74%
|
1121万 |
7479万 |
| 2024-04-18 |
6.85 |
7.06 |
6.77 |
6.93 |
1.46%
|
1046万 |
7253万 |
| 2024-04-19 |
6.89 |
7.06 |
6.88 |
7.03 |
1.44%
|
845万 |
5910万 |
| 2024-04-22 |
7.46 |
7.73 |
7.25 |
7.73 |
9.94%
|
2438万 |
1.86亿 |
| 2024-04-23 |
7.77 |
8.22 |
7.56 |
7.75 |
0.26%
|
4777万 |
3.78亿 |
| 2024-04-24 |
7.58 |
8.09 |
7.53 |
7.98 |
2.96%
|
3329万 |
2.61亿 |
| 2024-04-25 |
7.87 |
7.92 |
7.70 |
7.75 |
-2.88%
|
2243万 |
1.75亿 |
| 2024-04-26 |
7.70 |
7.99 |
7.69 |
7.82 |
0.9%
|
2003万 |
1.57亿 |
| 2024-04-29 |
7.70 |
7.86 |
7.67 |
7.76 |
-0.77%
|
1860万 |
1.44亿 |
| 2024-04-30 |
7.52 |
7.64 |
7.32 |
7.36 |
-5.15%
|
2081万 |
1.55亿 |
| 2024-05-06 |
7.42 |
7.45 |
7.16 |
7.19 |
-2.31%
|
1662万 |
1.21亿 |
| 2024-05-07 |
7.17 |
7.42 |
7.13 |
7.42 |
3.19%
|
1762万 |
1.29亿 |
| 2024-05-08 |
7.45 |
7.55 |
7.31 |
7.44 |
0.27%
|
1748万 |
1.31亿 |
| 2024-05-09 |
7.45 |
7.72 |
7.37 |
7.67 |
3.09%
|
1916万 |
1.46亿 |
| 2024-05-10 |
7.64 |
7.71 |
7.49 |
7.50 |
-2.21%
|
1171万 |
8868万 |
| 2024-05-13 |
7.45 |
7.45 |
7.15 |
7.19 |
-4.13%
|
1069万 |
7752万 |
| 2024-05-14 |
7.21 |
7.29 |
7.10 |
7.13 |
-0.83%
|
687万 |
4930万 |
| 2024-05-15 |
7.14 |
7.21 |
7.04 |
7.07 |
-0.84%
|
628万 |
4483万 |
| 2024-05-16 |
7.09 |
7.24 |
7.09 |
7.13 |
0.85%
|
669万 |
4809万 |
| 2024-05-17 |
7.16 |
7.45 |
7.10 |
7.34 |
2.94%
|
1126万 |
8224万 |
| 2024-05-20 |
7.32 |
7.42 |
7.25 |
7.33 |
-0.14%
|
925万 |
6793万 |
| 2024-05-21 |
7.29 |
7.30 |
7.14 |
7.18 |
-2.04%
|
750万 |
5397万 |
| 2024-05-22 |
7.24 |
7.37 |
7.13 |
7.34 |
2.23%
|
860万 |
6272万 |
| 2024-05-23 |
7.50 |
7.59 |
7.32 |
7.39 |
0.68%
|
1439万 |
1.07亿 |
| 2024-05-24 |
7.37 |
7.37 |
7.05 |
7.07 |
-4.32%
|
1221万 |
8730万 |
| 2024-05-27 |
7.08 |
7.12 |
6.85 |
7.00 |
-0.99%
|
622万 |
4319万 |
| 2024-05-28 |
7.05 |
7.06 |
6.90 |
6.93 |
-1.0%
|
399万 |
2785万 |
| 2024-05-29 |
6.90 |
7.04 |
6.90 |
6.93 |
0.0%
|
336万 |
2346万 |
| 2024-05-30 |
6.90 |
7.39 |
6.80 |
7.16 |
3.31%
|
1276万 |
9143万 |
| 2024-05-31 |
7.10 |
7.33 |
7.02 |
7.25 |
1.26%
|
1208万 |
8699万 |
| 2024-06-03 |
7.26 |
7.31 |
6.98 |
7.04 |
-2.89%
|
880万 |
6301万 |
| 2024-06-04 |
7.02 |
7.02 |
6.83 |
6.90 |
-1.99%
|
615万 |
4252万 |
| 2024-06-05 |
6.97 |
7.17 |
6.93 |
7.02 |
1.74%
|
824万 |
5848万 |
| 2024-06-06 |
6.92 |
6.99 |
6.47 |
6.53 |
-6.97%
|
1319万 |
8792万 |
| 2024-06-07 |
6.62 |
6.75 |
6.57 |
6.68 |
2.29%
|
662万 |
4426万 |
| 2024-06-11 |
6.69 |
6.74 |
6.52 |
6.70 |
0.3%
|
464万 |
3091万 |
| 2024-06-12 |
6.69 |
6.87 |
6.65 |
6.81 |
1.64%
|
529万 |
3606万 |
| 2024-06-13 |
6.80 |
6.85 |
6.68 |
6.69 |
-1.76%
|
565万 |
3812万 |
| 2024-06-14 |
6.68 |
6.68 |
6.51 |
6.64 |
-0.75%
|
741万 |
4884万 |
| 2024-06-17 |
6.57 |
6.69 |
6.55 |
6.59 |
-0.75%
|
419万 |
2775万 |
| 2024-06-18 |
6.62 |
6.83 |
6.56 |
6.79 |
3.03%
|
740万 |
5006万 |
| 2024-06-19 |
6.77 |
6.87 |
6.70 |
6.74 |
-0.74%
|
559万 |
3800万 |
| 2024-06-20 |
6.73 |
6.73 |
6.46 |
6.47 |
-4.0%
|
809万 |
5306万 |
| 2024-06-21 |
6.48 |
6.54 |
6.29 |
6.50 |
0.46%
|
464万 |
3003万 |
| 2024-06-24 |
6.46 |
6.46 |
6.20 |
6.21 |
-4.45%
|
590万 |
3727万 |
| 2024-06-25 |
6.21 |
6.32 |
6.15 |
6.22 |
0.16%
|
341万 |
2134万 |
| 2024-06-26 |
6.19 |
6.38 |
6.12 |
6.38 |
2.57%
|
437万 |
2752万 |
| 2024-06-27 |
6.40 |
6.48 |
6.30 |
6.31 |
-1.1%
|
399万 |
2558万 |
| 2024-06-28 |
6.27 |
6.51 |
6.26 |
6.40 |
1.42%
|
478万 |
3088万 |
| 2024-07-01 |
6.41 |
6.45 |
6.25 |
6.35 |
-0.78%
|
476万 |
3014万 |
| 2024-07-02 |
6.36 |
6.48 |
6.33 |
6.36 |
0.16%
|
348万 |
2235万 |
| 2024-07-03 |
6.38 |
6.38 |
6.26 |
6.28 |
-1.26%
|
300万 |
1894万 |
| 2024-07-04 |
6.25 |
6.33 |
6.05 |
6.08 |
-3.18%
|
478万 |
2942万 |
| 2024-07-05 |
6.05 |
6.10 |
5.95 |
6.08 |
0.0%
|
392万 |
2366万 |
| 2024-07-08 |
6.09 |
6.09 |
5.86 |
5.88 |
-3.28%
|
434万 |
2575万 |
| 2024-07-09 |
5.83 |
5.97 |
5.73 |
5.96 |
1.36%
|
523万 |
3081万 |
| 2024-07-10 |
5.90 |
6.00 |
5.79 |
5.81 |
-2.51%
|
484万 |
2859万 |
| 2024-07-11 |
5.87 |
6.02 |
5.83 |
6.00 |
3.26%
|
637万 |
3790万 |
| 2024-07-12 |
6.01 |
6.07 |
5.90 |
5.94 |
-1.0%
|
439万 |
2629万 |
| 2024-07-15 |
5.94 |
6.00 |
5.85 |
5.87 |
-1.18%
|
303万 |
1791万 |
| 2024-07-16 |
5.87 |
5.92 |
5.82 |
5.90 |
0.51%
|
273万 |
1606万 |
| 2024-07-17 |
5.92 |
5.93 |
5.79 |
5.80 |
-1.69%
|
359万 |
2100万 |
| 2024-07-18 |
5.80 |
5.84 |
5.62 |
5.81 |
0.17%
|
476万 |
2728万 |
| 2024-07-19 |
5.78 |
5.95 |
5.77 |
5.91 |
1.72%
|
409万 |
2411万 |
| 2024-07-22 |
5.92 |
6.05 |
5.90 |
6.04 |
2.2%
|
476万 |
2863万 |
| 2024-07-23 |
6.04 |
6.08 |
5.89 |
5.91 |
-2.15%
|
410万 |
2460万 |
| 2024-07-24 |
5.91 |
5.93 |
5.78 |
5.81 |
-1.69%
|
450万 |
2636万 |
| 2024-07-25 |
5.81 |
5.97 |
5.75 |
5.93 |
2.06%
|
448万 |
2634万 |
| 2024-07-26 |
5.93 |
6.24 |
5.89 |
6.22 |
4.88%
|
800万 |
4918万 |
| 2024-07-29 |
6.21 |
6.35 |
6.21 |
6.30 |
1.28%
|
768万 |
4839万 |
| 2024-07-30 |
6.26 |
6.59 |
6.26 |
6.42 |
1.9%
|
878万 |
5647万 |
| 2024-07-31 |
6.42 |
6.70 |
6.38 |
6.65 |
3.58%
|
1143万 |
7521万 |
| 2024-08-01 |
6.65 |
6.83 |
6.63 |
6.74 |
1.35%
|
1027万 |
6925万 |
| 2024-08-02 |
6.66 |
6.84 |
6.61 |
6.65 |
-1.33%
|
843万 |
5677万 |
| 2024-08-05 |
6.57 |
6.79 |
6.40 |
6.41 |
-3.6%
|
815万 |
5362万 |
| 2024-08-06 |
6.46 |
6.67 |
6.44 |
6.59 |
2.8%
|
1079万 |
7082万 |
| 2024-08-07 |
6.54 |
6.86 |
6.54 |
6.76 |
2.58%
|
1301万 |
8794万 |
| 2024-08-08 |
6.77 |
6.84 |
6.46 |
6.48 |
-4.14%
|
1081万 |
7113万 |
| 2024-08-09 |
6.49 |
6.62 |
6.42 |
6.42 |
-0.92%
|
543万 |
3531万 |
| 2024-08-12 |
6.39 |
6.43 |
6.27 |
6.33 |
-1.4%
|
516万 |
3277万 |
| 2024-08-13 |
6.33 |
6.43 |
6.25 |
6.36 |
0.47%
|
521万 |
3306万 |
| 2024-08-14 |
6.31 |
6.38 |
6.30 |
6.32 |
-0.63%
|
283万 |
1802万 |
| 2024-08-15 |
6.32 |
6.40 |
6.24 |
6.33 |
0.16%
|
415万 |
2629万 |
| 2024-08-16 |
6.34 |
6.42 |
6.25 |
6.26 |
-1.1%
|
510万 |
3230万 |
| 2024-08-19 |
6.18 |
6.30 |
6.16 |
6.24 |
-0.32%
|
365万 |
2282万 |
| 2024-08-20 |
6.24 |
6.26 |
6.09 |
6.13 |
-1.76%
|
403万 |
2486万 |
| 2024-08-21 |
6.10 |
6.17 |
6.07 |
6.09 |
-0.65%
|
412万 |
2527万 |
| 2024-08-22 |
6.09 |
6.70 |
6.07 |
6.70 |
10.0%
|
1491万 |
9752万 |
| 2024-08-23 |
7.08 |
7.37 |
6.93 |
7.03 |
4.92%
|
6806万 |
4.91亿 |
| 2024-08-26 |
6.71 |
6.85 |
6.55 |
6.81 |
-3.12%
|
4679万 |
3.15亿 |
| 2024-08-27 |
6.67 |
6.71 |
6.29 |
6.35 |
-6.74%
|
3235万 |
2.09亿 |
| 2024-08-28 |
6.24 |
6.29 |
6.06 |
6.08 |
-4.25%
|
2397万 |
1.48亿 |
| 2024-08-29 |
6.05 |
6.22 |
5.89 |
6.17 |
1.48%
|
1961万 |
1.20亿 |
| 2024-08-30 |
6.15 |
6.38 |
6.15 |
6.26 |
1.46%
|
1822万 |
1.15亿 |
| 2024-09-02 |
6.26 |
6.36 |
6.09 |
6.10 |
-2.55%
|
1193万 |
7406万 |
| 2024-09-03 |
6.15 |
6.23 |
6.09 |
6.20 |
1.64%
|
959万 |
5918万 |
| 2024-09-04 |
6.14 |
6.24 |
6.12 |
6.15 |
-0.81%
|
803万 |
4964万 |
| 2024-09-05 |
6.17 |
6.39 |
6.14 |
6.28 |
2.11%
|
1294万 |
8149万 |
| 2024-09-06 |
6.30 |
6.32 |
6.09 |
6.09 |
-3.02%
|
1118万 |
6913万 |
| 2024-09-09 |
6.02 |
6.22 |
5.97 |
6.13 |
0.66%
|
870万 |
5318万 |
| 2024-09-10 |
6.15 |
6.57 |
6.06 |
6.38 |
4.07%
|
2264万 |
1.43亿 |
| 2024-09-11 |
6.33 |
6.42 |
6.25 |
6.35 |
-0.47%
|
1930万 |
1.22亿 |
| 2024-09-12 |
6.32 |
6.57 |
6.29 |
6.48 |
2.04%
|
2101万 |
1.36亿 |
| 2024-09-13 |
6.56 |
6.59 |
6.29 |
6.34 |
-2.16%
|
1839万 |
1.18亿 |
| 2024-09-18 |
6.34 |
6.37 |
6.14 |
6.23 |
-1.73%
|
1180万 |
7382万 |
| 2024-09-19 |
6.27 |
6.39 |
6.15 |
6.39 |
2.56%
|
1158万 |
7323万 |
| 2024-09-20 |
6.41 |
7.03 |
6.40 |
7.03 |
10.0%
|
1970万 |
1.35亿 |
| 2024-09-23 |
7.11 |
7.19 |
6.93 |
7.14 |
1.56%
|
5066万 |
3.58亿 |
| 2024-09-24 |
7.14 |
7.14 |
6.86 |
7.04 |
-1.4%
|
3556万 |
2.49亿 |
| 2024-09-25 |
7.05 |
7.27 |
7.01 |
7.19 |
2.13%
|
4126万 |
2.95亿 |
| 2024-09-26 |
7.14 |
7.21 |
7.01 |
7.21 |
0.28%
|
2814万 |
2.00亿 |
| 2024-09-27 |
7.19 |
7.52 |
7.16 |
7.39 |
2.49%
|
3556万 |
2.60亿 |
| 2024-09-30 |
7.59 |
8.02 |
7.29 |
7.94 |
7.43%
|
5136万 |
3.97亿 |
| 2024-10-08 |
8.72 |
8.72 |
7.82 |
8.35 |
5.16%
|
5993万 |
4.97亿 |
| 2024-10-09 |
7.94 |
8.01 |
7.51 |
7.51 |
-10.05%
|
3327万 |
2.58亿 |
| 2024-10-10 |
7.54 |
7.79 |
7.35 |
7.53 |
0.27%
|
2082万 |
1.58亿 |
| 2024-10-11 |
7.52 |
7.52 |
7.08 |
7.18 |
-4.64%
|
1639万 |
1.19亿 |
| 2024-10-14 |
7.27 |
7.62 |
7.21 |
7.58 |
5.56%
|
2189万 |
1.64亿 |
| 2024-10-15 |
7.47 |
7.77 |
7.44 |
7.56 |
-0.26%
|
2136万 |
1.63亿 |
| 2024-10-16 |
7.50 |
7.72 |
7.43 |
7.61 |
0.66%
|
1711万 |
1.31亿 |
| 2024-10-17 |
7.62 |
7.80 |
7.61 |
7.63 |
0.26%
|
1859万 |
1.43亿 |
| 2024-10-18 |
7.58 |
7.87 |
7.49 |
7.76 |
1.7%
|
2389万 |
1.85亿 |
| 2024-10-21 |
7.82 |
8.17 |
7.82 |
8.07 |
3.99%
|
3551万 |
2.85亿 |
| 2024-10-22 |
8.09 |
8.09 |
7.84 |
7.92 |
-1.86%
|
2302万 |
1.83亿 |
| 2024-10-23 |
7.95 |
8.21 |
7.88 |
8.07 |
1.89%
|
2750万 |
2.23亿 |
| 2024-10-24 |
8.10 |
8.33 |
7.83 |
8.04 |
-0.37%
|
2333万 |
1.87亿 |
| 2024-10-25 |
8.09 |
8.84 |
8.09 |
8.84 |
9.95%
|
4856万 |
4.23亿 |
| 2024-10-28 |
9.17 |
9.72 |
9.09 |
9.72 |
9.95%
|
7332万 |
7.02亿 |
| 2024-10-29 |
10.29 |
10.69 |
9.80 |
9.81 |
0.93%
|
1.16亿 |
11.86亿 |
| 2024-10-30 |
9.71 |
10.49 |
9.71 |
10.28 |
4.79%
|
6910万 |
7.00亿 |
| 2024-10-31 |
10.29 |
11.31 |
9.73 |
10.93 |
6.32%
|
8860万 |
9.33亿 |
| 2024-11-01 |
10.50 |
10.51 |
9.84 |
9.84 |
-9.97%
|
4387万 |
4.41亿 |
| 2024-11-04 |
8.98 |
9.74 |
8.98 |
9.54 |
-3.05%
|
3263万 |
3.10亿 |
| 2024-11-05 |
9.61 |
10.10 |
9.56 |
9.85 |
3.25%
|
3938万 |
3.89亿 |
| 2024-11-06 |
10.09 |
10.54 |
10.05 |
10.11 |
2.64%
|
4762万 |
4.88亿 |
| 2024-11-07 |
9.85 |
10.07 |
9.66 |
9.93 |
-1.78%
|
3477万 |
3.43亿 |
| 2024-11-08 |
9.93 |
10.18 |
9.88 |
10.00 |
0.7%
|
2733万 |
2.75亿 |
| 2024-11-11 |
10.01 |
10.38 |
9.87 |
10.25 |
2.5%
|
3295万 |
3.35亿 |
| 2024-11-12 |
10.25 |
10.26 |
9.70 |
9.83 |
-4.1%
|
2601万 |
2.59亿 |
| 2024-11-13 |
9.80 |
10.05 |
9.45 |
10.04 |
2.14%
|
2811万 |
2.75亿 |
| 2024-11-14 |
9.98 |
10.03 |
9.60 |
9.61 |
-4.28%
|
1822万 |
1.78亿 |
| 2024-11-15 |
9.57 |
9.71 |
9.26 |
9.29 |
-3.33%
|
2069万 |
1.96亿 |
| 2024-11-18 |
9.24 |
9.35 |
8.94 |
9.05 |
-2.58%
|
1659万 |
1.51亿 |
| 2024-11-19 |
8.90 |
9.19 |
8.85 |
9.12 |
0.77%
|
1221万 |
1.11亿 |
| 2024-11-20 |
9.13 |
9.38 |
9.00 |
9.37 |
2.74%
|
1240万 |
1.15亿 |
| 2024-11-21 |
9.28 |
9.50 |
9.22 |
9.36 |
-0.11%
|
1239万 |
1.16亿 |
| 2024-11-22 |
9.26 |
10.24 |
9.25 |
9.78 |
4.49%
|
4580万 |
4.53亿 |
| 2024-11-25 |
9.66 |
9.70 |
9.06 |
9.29 |
-5.01%
|
2378万 |
2.20亿 |
| 2024-11-26 |
9.22 |
9.48 |
8.98 |
8.99 |
-3.23%
|
1603万 |
1.46亿 |
| 2024-11-27 |
8.99 |
9.26 |
8.75 |
9.23 |
2.67%
|
1572万 |
1.42亿 |
| 2024-11-28 |
9.20 |
9.57 |
9.19 |
9.20 |
-0.33%
|
1474万 |
1.38亿 |
| 2024-11-29 |
9.50 |
9.68 |
9.12 |
9.28 |
0.87%
|
2688万 |
2.52亿 |
| 2024-12-02 |
9.28 |
9.29 |
8.88 |
9.10 |
-1.94%
|
5098万 |
4.61亿 |
| 2024-12-03 |
9.05 |
9.08 |
8.84 |
9.03 |
-0.77%
|
2580万 |
2.31亿 |
| 2024-12-04 |
9.04 |
9.16 |
8.75 |
8.82 |
-2.33%
|
2626万 |
2.34亿 |
| 2024-12-05 |
8.82 |
8.99 |
8.68 |
8.91 |
1.02%
|
2192万 |
1.94亿 |
| 2024-12-06 |
9.01 |
9.15 |
8.88 |
9.01 |
1.12%
|
2053万 |
1.85亿 |
| 2024-12-09 |
8.93 |
8.98 |
8.76 |
8.85 |
-1.78%
|
1701万 |
1.51亿 |
| 2024-12-10 |
9.02 |
9.10 |
8.91 |
9.00 |
1.69%
|
2445万 |
2.20亿 |
| 2024-12-11 |
9.00 |
9.15 |
8.92 |
9.14 |
1.56%
|
2070万 |
1.88亿 |
| 2024-12-12 |
9.10 |
9.28 |
8.98 |
9.23 |
0.98%
|
2163万 |
1.98亿 |
| 2024-12-13 |
9.19 |
9.20 |
8.86 |
8.88 |
-3.79%
|
2096万 |
1.88亿 |
| 2024-12-16 |
8.93 |
9.10 |
8.80 |
8.84 |
-0.45%
|
1328万 |
1.18亿 |
| 2024-12-17 |
8.83 |
8.86 |
8.43 |
8.46 |
-4.3%
|
1549万 |
1.33亿 |
| 2024-12-18 |
8.46 |
8.64 |
8.34 |
8.60 |
1.65%
|
1145万 |
9792万 |
| 2024-12-19 |
8.50 |
8.78 |
8.43 |
8.75 |
1.74%
|
1065万 |
9202万 |
| 2024-12-20 |
8.75 |
8.82 |
8.66 |
8.76 |
0.11%
|
966万 |
8461万 |
| 2024-12-23 |
8.74 |
8.78 |
8.30 |
8.31 |
-5.14%
|
1227万 |
1.04亿 |
| 2024-12-24 |
8.31 |
8.42 |
8.16 |
8.34 |
0.36%
|
884万 |
7330万 |
| 2024-12-25 |
8.33 |
8.38 |
8.02 |
8.12 |
-2.64%
|
873万 |
7106万 |
| 2024-12-26 |
8.12 |
8.32 |
8.12 |
8.25 |
1.6%
|
734万 |
6068万 |
| 2024-12-27 |
8.41 |
8.88 |
8.35 |
8.55 |
3.64%
|
2133万 |
1.83亿 |
| 2024-12-30 |
8.70 |
9.37 |
8.61 |
9.19 |
7.49%
|
5208万 |
4.72亿 |
| 2024-12-31 |
9.00 |
9.07 |
8.75 |
8.84 |
-3.81%
|
3141万 |
2.79亿 |
| 2025-01-02 |
8.90 |
9.25 |
8.70 |
8.92 |
0.9%
|
3092万 |
2.76亿 |
| 2025-01-03 |
8.80 |
8.84 |
8.16 |
8.22 |
-7.85%
|
2367万 |
2.00亿 |
| 2025-01-06 |
8.07 |
8.08 |
7.44 |
7.58 |
-7.79%
|
2537万 |
1.97亿 |
| 2025-01-07 |
7.59 |
7.82 |
7.45 |
7.81 |
3.03%
|
1600万 |
1.22亿 |
| 2025-01-08 |
7.73 |
7.84 |
7.33 |
7.77 |
-0.51%
|
1908万 |
1.46亿 |
| 2025-01-09 |
7.77 |
7.96 |
7.71 |
7.89 |
1.54%
|
1286万 |
1.01亿 |
| 2025-01-10 |
8.15 |
8.68 |
8.09 |
8.68 |
10.01%
|
1738万 |
1.48亿 |
| 2025-01-13 |
8.68 |
8.69 |
8.18 |
8.29 |
-4.49%
|
3950万 |
3.30亿 |
| 2025-01-14 |
8.36 |
8.86 |
8.22 |
8.68 |
4.7%
|
3527万 |
3.00亿 |
| 2025-01-15 |
8.55 |
8.80 |
8.46 |
8.51 |
-1.96%
|
2413万 |
2.07亿 |
| 2025-01-16 |
8.52 |
8.60 |
8.23 |
8.35 |
-1.88%
|
2146万 |
1.80亿 |
| 2025-01-17 |
8.35 |
9.19 |
8.07 |
8.83 |
5.75%
|
4800万 |
4.20亿 |
| 2025-01-20 |
8.62 |
8.74 |
8.48 |
8.55 |
-3.17%
|
2675万 |
2.29亿 |
| 2025-01-21 |
8.58 |
8.61 |
8.28 |
8.42 |
-1.52%
|
1636万 |
1.37亿 |
| 2025-01-22 |
8.35 |
8.35 |
8.11 |
8.16 |
-3.09%
|
1445万 |
1.18亿 |
| 2025-01-23 |
8.21 |
8.39 |
8.00 |
8.00 |
-1.96%
|
1604万 |
1.32亿 |
| 2025-01-24 |
7.78 |
7.95 |
7.61 |
7.86 |
-1.75%
|
1867万 |
1.45亿 |
| 2025-01-27 |
7.89 |
7.95 |
7.66 |
7.69 |
-2.16%
|
1106万 |
8618万 |
| 2025-02-05 |
7.78 |
7.84 |
7.72 |
7.82 |
1.69%
|
877万 |
6840万 |
| 2025-02-06 |
7.82 |
8.02 |
7.75 |
8.02 |
2.56%
|
1259万 |
9971万 |
| 2025-02-07 |
7.99 |
8.22 |
7.96 |
8.16 |
1.75%
|
1838万 |
1.49亿 |
| 2025-02-10 |
8.18 |
8.36 |
8.15 |
8.35 |
2.33%
|
1748万 |
1.44亿 |
| 2025-02-11 |
8.31 |
8.32 |
8.17 |
8.20 |
-1.8%
|
1111万 |
9125万 |
| 2025-02-12 |
8.21 |
8.40 |
8.19 |
8.30 |
1.22%
|
1530万 |
1.27亿 |
| 2025-02-13 |
8.25 |
8.34 |
8.13 |
8.17 |
-1.57%
|
1407万 |
1.16亿 |
| 2025-02-14 |
8.13 |
8.21 |
8.07 |
8.15 |
-0.24%
|
1191万 |
9700万 |
| 2025-02-17 |
8.16 |
8.30 |
8.16 |
8.29 |
1.72%
|
1321万 |
1.09亿 |
| 2025-02-18 |
8.25 |
8.29 |
7.90 |
7.94 |
-4.22%
|
1362万 |
1.10亿 |
| 2025-02-19 |
7.94 |
8.14 |
7.93 |
8.14 |
2.52%
|
924万 |
7470万 |
| 2025-02-20 |
8.15 |
8.53 |
8.15 |
8.50 |
4.42%
|
2546万 |
2.14亿 |
| 2025-02-21 |
8.48 |
8.50 |
8.33 |
8.36 |
-1.65%
|
1555万 |
1.30亿 |
| 2025-02-24 |
8.36 |
8.53 |
8.27 |
8.41 |
0.6%
|
1485万 |
1.25亿 |
| 2025-02-25 |
8.33 |
8.63 |
8.23 |
8.46 |
0.59%
|
1626万 |
1.37亿 |
| 2025-02-26 |
8.48 |
8.73 |
8.46 |
8.54 |
0.95%
|
1802万 |
1.54亿 |
| 2025-02-27 |
8.52 |
8.57 |
8.29 |
8.41 |
-1.52%
|
1386万 |
1.16亿 |
| 2025-02-28 |
8.41 |
8.41 |
8.13 |
8.15 |
-3.09%
|
1143万 |
9434万 |
| 2025-03-03 |
8.21 |
8.30 |
8.10 |
8.14 |
-0.12%
|
964万 |
7915万 |
| 2025-03-04 |
8.12 |
8.39 |
8.08 |
8.38 |
2.95%
|
1357万 |
1.13亿 |
| 2025-03-05 |
8.35 |
8.60 |
8.31 |
8.58 |
2.39%
|
1979万 |
1.69亿 |
| 2025-03-06 |
8.54 |
8.62 |
8.45 |
8.58 |
0.0%
|
1740万 |
1.49亿 |
| 2025-03-07 |
8.54 |
8.80 |
8.50 |
8.60 |
0.23%
|
2066万 |
1.79亿 |
| 2025-03-10 |
8.60 |
8.74 |
8.59 |
8.67 |
0.81%
|
1494万 |
1.30亿 |
| 2025-03-11 |
8.59 |
8.80 |
8.48 |
8.80 |
1.5%
|
1917万 |
1.67亿 |
| 2025-03-12 |
8.81 |
8.93 |
8.73 |
8.75 |
-0.57%
|
2017万 |
1.78亿 |
| 2025-03-13 |
8.89 |
8.95 |
8.60 |
8.79 |
0.46%
|
2183万 |
1.91亿 |
| 2025-03-14 |
8.91 |
8.93 |
8.61 |
8.82 |
0.34%
|
1831万 |
1.60亿 |
| 2025-03-17 |
8.83 |
8.85 |
8.65 |
8.66 |
-1.81%
|
1484万 |
1.29亿 |
| 2025-03-18 |
8.66 |
8.71 |
8.59 |
8.62 |
-0.46%
|
1107万 |
9561万 |
| 2025-03-19 |
8.61 |
8.73 |
8.51 |
8.56 |
-0.7%
|
1069万 |
9191万 |
| 2025-03-20 |
8.56 |
8.75 |
8.50 |
8.66 |
1.17%
|
1540万 |
1.33亿 |
| 2025-03-21 |
8.63 |
8.80 |
8.53 |
8.63 |
-0.35%
|
1800万 |
1.56亿 |
| 2025-03-24 |
8.56 |
8.60 |
8.07 |
8.25 |
-4.4%
|
1989万 |
1.65亿 |
| 2025-03-25 |
8.30 |
8.42 |
8.21 |
8.28 |
0.36%
|
987万 |
8230万 |
| 2025-03-26 |
8.29 |
8.40 |
8.22 |
8.34 |
0.72%
|
797万 |
6648万 |
| 2025-03-27 |
8.35 |
8.35 |
8.08 |
8.17 |
-2.04%
|
954万 |
7818万 |
| 2025-03-28 |
8.16 |
8.21 |
7.97 |
8.01 |
-1.96%
|
914万 |
7367万 |
| 2025-03-31 |
7.97 |
7.97 |
7.79 |
7.90 |
-1.37%
|
797万 |
6266万 |
| 2025-04-01 |
7.92 |
8.12 |
7.92 |
8.08 |
2.28%
|
869万 |
7013万 |
| 2025-04-02 |
8.07 |
8.07 |
7.86 |
7.88 |
-2.48%
|
982万 |
7779万 |
| 2025-04-03 |
7.85 |
8.00 |
7.81 |
7.91 |
0.38%
|
685万 |
5426万 |
| 2025-04-07 |
7.27 |
7.60 |
7.12 |
7.12 |
-9.99%
|
1162万 |
8357万 |
| 2025-04-08 |
6.88 |
7.11 |
6.72 |
7.00 |
-1.69%
|
1474万 |
1.02亿 |
| 2025-04-09 |
6.85 |
7.42 |
6.58 |
7.35 |
5.0%
|
2049万 |
1.45亿 |
| 2025-04-10 |
7.42 |
7.56 |
7.32 |
7.46 |
1.5%
|
1361万 |
1.02亿 |
| 2025-04-11 |
7.39 |
7.55 |
7.34 |
7.41 |
-0.67%
|
1156万 |
8599万 |
| 2025-04-14 |
7.50 |
7.60 |
7.45 |
7.50 |
1.21%
|
845万 |
6359万 |
| 2025-04-15 |
7.51 |
7.58 |
7.39 |
7.47 |
-0.4%
|
616万 |
4595万 |
| 2025-04-16 |
7.47 |
7.54 |
7.26 |
7.35 |
-1.61%
|
763万 |
5636万 |
| 2025-04-17 |
7.27 |
7.48 |
7.27 |
7.32 |
-0.41%
|
705万 |
5219万 |
| 2025-04-18 |
7.29 |
7.35 |
7.21 |
7.26 |
-0.82%
|
536万 |
3903万 |
| 2025-04-21 |
7.26 |
7.39 |
7.26 |
7.38 |
1.65%
|
601万 |
4420万 |
| 2025-04-22 |
7.38 |
7.43 |
7.35 |
7.38 |
0.0%
|
540万 |
3994万 |
| 2025-04-23 |
7.39 |
7.45 |
7.35 |
7.36 |
-0.27%
|
641万 |
4735万 |
| 2025-04-24 |
7.36 |
7.36 |
7.20 |
7.26 |
-1.36%
|
712万 |
5190万 |
| 2025-04-25 |
7.25 |
7.33 |
7.23 |
7.25 |
-0.14%
|
520万 |
3783万 |
| 2025-04-28 |
7.22 |
7.27 |
7.06 |
7.08 |
-2.34%
|
750万 |
5333万 |
| 2025-04-29 |
7.07 |
7.22 |
7.03 |
7.15 |
0.99%
|
819万 |
5872万 |
| 2025-04-30 |
7.16 |
7.32 |
7.13 |
7.26 |
1.54%
|
774万 |
5604万 |
| 2025-05-06 |
7.28 |
7.48 |
7.26 |
7.47 |
2.89%
|
840万 |
6214万 |
| 2025-05-07 |
7.55 |
7.80 |
7.53 |
7.73 |
3.48%
|
1927万 |
1.48亿 |
| 2025-05-08 |
7.72 |
8.05 |
7.65 |
8.05 |
4.14%
|
2541万 |
2.01亿 |
| 2025-05-09 |
8.07 |
8.16 |
7.92 |
8.07 |
0.25%
|
2605万 |
2.10亿 |
| 2025-05-12 |
8.05 |
8.49 |
7.95 |
8.32 |
3.1%
|
3502万 |
2.89亿 |
| 2025-05-13 |
8.30 |
8.30 |
8.06 |
8.09 |
-2.76%
|
2319万 |
1.89亿 |
| 2025-05-14 |
8.05 |
8.15 |
7.95 |
7.99 |
-1.24%
|
1320万 |
1.06亿 |
| 2025-05-15 |
7.99 |
8.03 |
7.83 |
7.86 |
-1.63%
|
995万 |
7870万 |
| 2025-05-16 |
7.83 |
7.97 |
7.78 |
7.81 |
-0.64%
|
814万 |
6397万 |
| 2025-05-19 |
7.88 |
8.18 |
7.81 |
8.12 |
3.97%
|
1858万 |
1.49亿 |
| 2025-05-20 |
8.18 |
8.24 |
7.99 |
8.04 |
-0.99%
|
1375万 |
1.11亿 |
| 2025-05-21 |
8.05 |
8.05 |
7.89 |
7.91 |
-1.62%
|
943万 |
7490万 |
| 2025-05-22 |
7.91 |
8.70 |
7.83 |
8.70 |
9.99%
|
2194万 |
1.88亿 |
| 2025-05-23 |
9.04 |
9.57 |
8.74 |
9.57 |
10.0%
|
1.07亿 |
9.81亿 |
| 2025-05-26 |
9.60 |
10.51 |
9.59 |
9.81 |
2.51%
|
1.36亿 |
13.61亿 |
| 2025-05-27 |
9.76 |
10.79 |
9.25 |
10.79 |
9.99%
|
1.23亿 |
12.87亿 |
| 2025-05-28 |
10.40 |
10.59 |
9.71 |
9.91 |
-8.16%
|
1.45亿 |
14.69亿 |
| 2025-05-29 |
9.61 |
10.39 |
9.19 |
9.68 |
-2.32%
|
1.15亿 |
11.04亿 |
| 2025-05-30 |
9.38 |
9.40 |
8.86 |
8.89 |
-8.16%
|
7467万 |
6.79亿 |
| 2025-06-03 |
9.30 |
9.74 |
9.18 |
9.20 |
3.49%
|
8380万 |
7.88亿 |
| 2025-06-04 |
9.17 |
9.37 |
9.00 |
9.04 |
-1.74%
|
6255万 |
5.70亿 |
| 2025-06-05 |
8.92 |
9.07 |
8.83 |
9.03 |
-0.11%
|
4574万 |
4.11亿 |
| 2025-06-06 |
9.05 |
9.12 |
8.91 |
9.00 |
-0.33%
|
4102万 |
3.69亿 |
| 2025-06-09 |
9.11 |
9.15 |
8.92 |
9.01 |
0.11%
|
3795万 |
3.42亿 |
| 2025-06-10 |
8.95 |
8.97 |
8.73 |
8.81 |
-2.22%
|
4120万 |
3.65亿 |
| 2025-06-11 |
8.85 |
8.91 |
8.74 |
8.89 |
0.91%
|
2837万 |
2.51亿 |
| 2025-06-12 |
8.84 |
8.94 |
8.76 |
8.81 |
-0.9%
|
2554万 |
2.26亿 |
| 2025-06-13 |
8.90 |
9.22 |
8.67 |
9.12 |
3.52%
|
6711万 |
6.04亿 |
| 2025-06-16 |
9.13 |
9.15 |
8.94 |
9.00 |
-1.32%
|
4273万 |
3.86亿 |
| 2025-06-17 |
9.00 |
9.90 |
8.75 |
9.52 |
5.78%
|
8957万 |
8.34亿 |
| 2025-06-18 |
9.35 |
9.76 |
9.31 |
9.41 |
-1.16%
|
6989万 |
6.66亿 |
| 2025-06-19 |
9.32 |
9.49 |
8.85 |
8.98 |
-4.57%
|
4944万 |
4.50亿 |
| 2025-06-20 |
8.86 |
8.90 |
8.52 |
8.53 |
-5.01%
|
3894万 |
3.35亿 |
| 2025-06-23 |
8.64 |
9.38 |
8.53 |
9.38 |
9.96%
|
4583万 |
4.14亿 |
| 2025-06-24 |
9.53 |
9.95 |
9.41 |
9.68 |
3.2%
|
1.04亿 |
10.06亿 |
| 2025-06-25 |
9.61 |
10.65 |
9.61 |
10.16 |
4.96%
|
1.16亿 |
11.65亿 |
| 2025-06-26 |
10.31 |
11.18 |
10.05 |
10.70 |
5.31%
|
1.28亿 |
13.69亿 |
| 2025-06-27 |
10.40 |
11.18 |
10.35 |
10.41 |
-2.71%
|
1.23亿 |
13.09亿 |
| 2025-06-30 |
10.47 |
10.94 |
10.45 |
10.73 |
3.07%
|
9311万 |
9.93亿 |
| 2025-07-01 |
10.60 |
11.17 |
10.51 |
10.65 |
-0.75%
|
8341万 |
8.96亿 |
| 2025-07-02 |
10.56 |
10.57 |
10.16 |
10.25 |
-3.76%
|
6265万 |
6.47亿 |
| 2025-07-03 |
10.20 |
10.52 |
10.12 |
10.22 |
-0.29%
|
3651万 |
3.75亿 |
| 2025-07-04 |
10.24 |
10.24 |
9.99 |
10.01 |
-2.05%
|
3013万 |
3.04亿 |
| 2025-07-07 |
10.00 |
10.11 |
9.84 |
10.05 |
0.4%
|
2680万 |
2.68亿 |
| 2025-07-08 |
10.11 |
10.11 |
9.93 |
10.00 |
-0.5%
|
2557万 |
2.56亿 |
| 2025-07-09 |
10.04 |
10.16 |
9.83 |
9.87 |
-1.3%
|
3923万 |
3.92亿 |
| 2025-07-10 |
9.78 |
9.90 |
9.67 |
9.88 |
0.1%
|
2470万 |
2.42亿 |
| 2025-07-11 |
9.86 |
9.94 |
9.78 |
9.88 |
0.0%
|
2309万 |
2.28亿 |
| 2025-07-14 |
9.85 |
9.96 |
9.78 |
9.84 |
-0.4%
|
2153万 |
2.12亿 |
| 2025-07-15 |
9.62 |
9.63 |
9.32 |
9.43 |
-4.17%
|
3593万 |
3.39亿 |
| 2025-07-16 |
9.43 |
9.54 |
9.37 |
9.49 |
0.64%
|
1541万 |
1.46亿 |
| 2025-07-17 |
9.47 |
9.75 |
9.43 |
9.69 |
2.11%
|
2494万 |
2.40亿 |
| 2025-07-18 |
9.69 |
9.80 |
9.59 |
9.74 |
0.52%
|
2095万 |
2.03亿 |
| 2025-07-21 |
9.73 |
9.82 |
9.65 |
9.82 |
0.82%
|
2023万 |
1.98亿 |
| 2025-07-22 |
9.80 |
10.00 |
9.77 |
9.90 |
0.81%
|
4105万 |
4.07亿 |
| 2025-07-23 |
9.91 |
9.92 |
9.57 |
9.58 |
-3.23%
|
2784万 |
2.69亿 |
| 2025-07-24 |
9.60 |
9.81 |
9.58 |
9.78 |
2.09%
|
1961万 |
1.90亿 |
| 2025-07-25 |
9.77 |
9.80 |
9.65 |
9.71 |
-0.72%
|
1392万 |
1.35亿 |
| 2025-07-28 |
9.75 |
10.17 |
9.73 |
10.11 |
4.12%
|
5044万 |
5.08亿 |
| 2025-07-29 |
10.01 |
10.15 |
9.96 |
10.15 |
0.4%
|
2996万 |
3.01亿 |
| 2025-07-30 |
10.23 |
10.23 |
9.85 |
9.97 |
-1.77%
|
3160万 |
3.17亿 |
| 2025-07-31 |
9.86 |
10.07 |
9.85 |
9.90 |
-0.7%
|
2113万 |
2.10亿 |
| 2025-08-01 |
9.85 |
10.38 |
9.55 |
10.04 |
1.41%
|
5211万 |
5.22亿 |
| 2025-08-04 |
9.88 |
10.44 |
9.86 |
10.41 |
3.69%
|
6261万 |
6.43亿 |
| 2025-08-05 |
10.42 |
10.54 |
10.30 |
10.37 |
-0.38%
|
4844万 |
5.04亿 |
| 2025-08-06 |
10.30 |
10.56 |
10.30 |
10.49 |
1.16%
|
4335万 |
4.54亿 |
| 2025-08-07 |
10.49 |
10.49 |
10.24 |
10.38 |
-1.05%
|
3166万 |
3.28亿 |
| 2025-08-08 |
10.31 |
10.59 |
10.27 |
10.38 |
0.0%
|
3608万 |
3.77亿 |
| 2025-08-11 |
10.31 |
10.51 |
10.29 |
10.33 |
-0.48%
|
2986万 |
3.10亿 |
| 2025-08-12 |
10.33 |
11.36 |
10.28 |
11.36 |
9.97%
|
4988万 |
5.59亿 |
| 2025-08-13 |
11.72 |
12.50 |
11.65 |
12.50 |
10.04%
|
6692万 |
8.04亿 |
| 2025-08-14 |
13.35 |
13.75 |
13.10 |
13.75 |
10.0%
|
1.18亿 |
16.07亿 |
| 2025-08-15 |
13.77 |
15.10 |
13.20 |
14.40 |
4.73%
|
1.81亿 |
25.53亿 |
| 2025-08-18 |
14.30 |
15.84 |
14.00 |
15.84 |
10.0%
|
1.36亿 |
20.78亿 |
| 2025-08-19 |
16.00 |
16.10 |
14.50 |
14.92 |
-5.81%
|
1.57亿 |
23.62亿 |
| 2025-08-20 |
14.40 |
14.88 |
13.60 |
13.62 |
-8.71%
|
1.08亿 |
15.12亿 |
| 2025-08-21 |
13.31 |
13.49 |
12.90 |
13.00 |
-4.55%
|
8248万 |
10.85亿 |
| 2025-08-22 |
13.00 |
13.30 |
12.81 |
13.22 |
1.69%
|
6059万 |
7.94亿 |
| 2025-08-25 |
13.23 |
13.45 |
13.03 |
13.34 |
0.91%
|
5959万 |
7.91亿 |
| 2025-08-26 |
13.35 |
13.37 |
13.06 |
13.15 |
-1.42%
|
4317万 |
5.70亿 |
| 2025-08-27 |
13.10 |
13.28 |
12.60 |
12.60 |
-4.18%
|
4811万 |
6.26亿 |
| 2025-08-28 |
12.66 |
13.08 |
12.46 |
12.95 |
2.78%
|
4221万 |
5.40亿 |
| 2025-08-29 |
12.81 |
12.96 |
12.73 |
12.89 |
-0.46%
|
2951万 |
3.79亿 |
| 2025-09-01 |
12.90 |
12.92 |
12.48 |
12.72 |
-1.32%
|
3157万 |
3.99亿 |
| 2025-09-02 |
12.73 |
12.73 |
12.07 |
12.29 |
-3.38%
|
3573万 |
4.38亿 |
| 2025-09-03 |
12.29 |
12.30 |
11.41 |
11.47 |
-6.67%
|
3832万 |
4.50亿 |
| 2025-09-04 |
11.40 |
11.53 |
10.85 |
11.09 |
-3.31%
|
3227万 |
3.62亿 |
| 2025-09-05 |
11.09 |
11.24 |
10.95 |
11.22 |
1.17%
|
2101万 |
2.34亿 |
| 2025-09-08 |
11.23 |
11.43 |
11.17 |
11.40 |
1.6%
|
2226万 |
2.52亿 |
| 2025-09-09 |
11.37 |
11.38 |
11.00 |
11.05 |
-3.07%
|
1926万 |
2.15亿 |
| 2025-09-10 |
11.05 |
11.26 |
11.05 |
11.21 |
1.45%
|
1382万 |
1.55亿 |
| 2025-09-11 |
11.21 |
11.37 |
11.10 |
11.37 |
1.43%
|
1764万 |
1.99亿 |
| 2025-09-12 |
11.33 |
11.50 |
11.30 |
11.34 |
-0.26%
|
1993万 |
2.27亿 |
| 2025-09-15 |
11.32 |
11.38 |
11.22 |
11.25 |
-0.79%
|
1278万 |
1.44亿 |
| 2025-09-16 |
11.22 |
11.45 |
11.16 |
11.40 |
1.33%
|
1966万 |
2.22亿 |
| 2025-09-17 |
11.35 |
11.47 |
11.27 |
11.44 |
0.35%
|
1580万 |
1.80亿 |
| 2025-09-18 |
11.44 |
11.74 |
11.16 |
11.28 |
-1.4%
|
3363万 |
3.85亿 |
| 2025-09-19 |
11.32 |
11.97 |
11.32 |
11.48 |
1.77%
|
3836万 |
4.45亿 |
| 2025-09-22 |
11.59 |
11.61 |
11.27 |
11.45 |
-0.26%
|
1945万 |
2.22亿 |
| 2025-09-23 |
11.46 |
11.49 |
10.80 |
11.16 |
-2.53%
|
2788万 |
3.08亿 |
| 2025-09-24 |
11.01 |
11.35 |
10.93 |
11.33 |
1.52%
|
1616万 |
1.81亿 |
| 2025-09-25 |
11.30 |
11.30 |
11.08 |
11.08 |
-2.21%
|
1465万 |
1.63亿 |
| 2025-09-26 |
11.05 |
11.24 |
10.95 |
11.00 |
-0.72%
|
1468万 |
1.63亿 |
| 2025-09-29 |
10.97 |
11.02 |
10.72 |
10.96 |
-0.36%
|
1634万 |
1.78亿 |
| 2025-09-30 |
10.98 |
11.08 |
10.94 |
11.03 |
0.64%
|
1171万 |
1.29亿 |
| 2025-10-09 |
11.08 |
11.15 |
10.98 |
11.06 |
0.27%
|
1250万 |
1.39亿 |
| 2025-10-10 |
11.07 |
11.13 |
10.98 |
11.06 |
0.0%
|
1573万 |
1.74亿 |
| 2025-10-13 |
10.78 |
11.57 |
10.55 |
11.57 |
4.61%
|
4503万 |
5.11亿 |
| 2025-10-14 |
11.66 |
11.67 |
11.21 |
11.33 |
-2.07%
|
3099万 |
3.53亿 |
| 2025-10-15 |
11.31 |
11.31 |
10.95 |
11.22 |
-0.97%
|
2144万 |
2.38亿 |
| 2025-10-16 |
11.26 |
11.32 |
10.92 |
10.96 |
-2.32%
|
1878万 |
2.08亿 |
| 2025-10-17 |
10.94 |
11.04 |
10.64 |
10.65 |
-2.83%
|
1487万 |
1.61亿 |
| 2025-10-20 |
10.70 |
10.90 |
10.62 |
10.78 |
1.22%
|
1165万 |
1.25亿 |
| 2025-10-21 |
10.78 |
10.90 |
10.69 |
10.85 |
0.65%
|
898万 |
9694万 |
| 2025-10-22 |
10.77 |
10.83 |
10.70 |
10.73 |
-1.11%
|
830万 |
8923万 |
| 2025-10-23 |
10.68 |
10.73 |
10.45 |
10.71 |
-0.19%
|
1289万 |
1.36亿 |
| 2025-10-24 |
10.81 |
11.08 |
10.81 |
10.90 |
1.77%
|
1836万 |
2.01亿 |
| 2025-10-27 |
10.87 |
10.99 |
10.81 |
10.94 |
0.37%
|
1240万 |
1.35亿 |
| 2025-10-28 |
10.88 |
11.16 |
10.83 |
11.13 |
1.74%
|
2031万 |
2.25亿 |
| 2025-10-29 |
11.13 |
11.13 |
10.96 |
11.03 |
-0.9%
|
1294万 |
1.43亿 |
| 2025-10-30 |
11.08 |
11.08 |
10.86 |
10.89 |
-1.27%
|
1320万 |
1.44亿 |
| 2025-10-31 |
10.87 |
11.00 |
10.80 |
10.96 |
0.64%
|
1152万 |
1.26亿 |
| 2025-11-03 |
10.91 |
11.29 |
10.91 |
11.27 |
2.83%
|
2790万 |
3.12亿 |
| 2025-11-04 |
11.22 |
11.29 |
11.08 |
11.18 |
-0.8%
|
1455万 |
1.63亿 |
| 2025-11-05 |
11.05 |
11.23 |
11.02 |
11.18 |
0.0%
|
1172万 |
1.31亿 |
| 2025-11-06 |
11.23 |
12.00 |
11.19 |
11.68 |
4.47%
|
6351万 |
7.39亿 |
| 2025-11-07 |
11.50 |
11.75 |
11.25 |
11.56 |
-1.03%
|
4208万 |
4.81亿 |
| 2025-11-10 |
11.56 |
11.99 |
11.45 |
11.97 |
3.55%
|
5196万 |
6.14亿 |
| 2025-11-11 |
12.00 |
12.00 |
11.68 |
11.75 |
-1.84%
|
3312万 |
3.90亿 |
| 2025-11-12 |
11.67 |
11.67 |
11.17 |
11.41 |
-2.89%
|
2778万 |
3.15亿 |
| 2025-11-13 |
11.30 |
11.47 |
11.24 |
11.34 |
-0.61%
|
1664万 |
1.89亿 |
| 2025-11-14 |
11.23 |
11.76 |
11.22 |
11.36 |
0.18%
|
2174万 |
2.50亿 |
| 2025-11-17 |
11.57 |
11.65 |
11.28 |
11.33 |
-0.26%
|
2168万 |
2.48亿 |
| 2025-11-18 |
11.24 |
11.28 |
10.89 |
10.95 |
-3.35%
|
2034万 |
2.24亿 |
| 2025-11-19 |
10.88 |
11.06 |
10.80 |
10.98 |
0.27%
|
1282万 |
1.40亿 |
| 2025-11-20 |
10.90 |
11.00 |
10.74 |
10.84 |
-1.28%
|
1115万 |
1.21亿 |
| 2025-11-21 |
10.70 |
11.05 |
10.40 |
10.51 |
-3.04%
|
1959万 |
2.08亿 |
| 2025-11-24 |
10.51 |
11.03 |
10.45 |
11.00 |
4.66%
|
2223万 |
2.41亿 |
| 2025-11-25 |
10.99 |
11.06 |
10.85 |
10.94 |
-0.55%
|
1589万 |
1.74亿 |
| 2025-11-26 |
10.92 |
10.94 |
10.58 |
10.60 |
-3.11%
|
1664万 |
1.78亿 |
| 2025-11-27 |
10.55 |
10.87 |
10.47 |
10.63 |
0.28%
|
1448万 |
1.54亿 |
| 2025-11-28 |
10.60 |
10.90 |
10.60 |
10.88 |
2.35%
|
1710万 |
1.85亿 |
| 2025-12-01 |
10.88 |
11.20 |
10.88 |
11.10 |
2.02%
|
2060万 |
2.29亿 |
| 2025-12-02 |
11.04 |
11.12 |
10.86 |
11.03 |
-0.63%
|
1192万 |
1.31亿 |
| 2025-12-03 |
11.00 |
11.06 |
10.70 |
10.88 |
-1.36%
|
1705万 |
1.85亿 |
| 2025-12-04 |
10.80 |
11.15 |
10.80 |
11.05 |
1.56%
|
1847万 |
2.04亿 |
| 2025-12-05 |
11.25 |
12.16 |
11.15 |
11.70 |
5.88%
|
6658万 |
7.84亿 |
| 2025-12-08 |
11.71 |
11.99 |
11.62 |
11.63 |
-0.6%
|
5296万 |
6.23亿 |
| 2025-12-09 |
11.51 |
11.80 |
11.51 |
11.64 |
0.09%
|
3088万 |
3.61亿 |
| 2025-12-10 |
11.58 |
11.77 |
11.44 |
11.56 |
-0.69%
|
2109万 |
2.44亿 |
| 2025-12-11 |
11.59 |
11.69 |
11.43 |
11.43 |
-1.12%
|
1909万 |
2.20亿 |
| 2025-12-12 |
11.44 |
11.70 |
11.36 |
11.62 |
1.66%
|
2482万 |
2.88亿 |
| 2025-12-15 |
11.48 |
11.94 |
11.38 |
11.81 |
1.64%
|
4320万 |
5.08亿 |
| 2025-12-16 |
11.75 |
11.88 |
11.27 |
11.63 |
-1.52%
|
3615万 |
4.16亿 |
| 2025-12-17 |
11.51 |
11.65 |
10.96 |
11.22 |
-3.53%
|
3000万 |
3.35亿 |
| 2025-12-18 |
11.05 |
11.54 |
10.97 |
11.38 |
1.43%
|
2512万 |
2.86亿 |
| 2025-12-19 |
11.32 |
11.79 |
11.23 |
11.54 |
1.41%
|
2210万 |
2.55亿 |
| 2025-12-22 |
11.57 |
11.68 |
11.45 |
11.51 |
-0.26%
|
1747万 |
2.02亿 |
| 2025-12-23 |
11.43 |
11.75 |
11.12 |
11.19 |
-2.78%
|
3167万 |
3.61亿 |
| 2025-12-24 |
11.08 |
11.53 |
10.96 |
11.50 |
2.77%
|
3027万 |
3.44亿 |
| 2025-12-25 |
11.45 |
11.86 |
11.42 |
11.85 |
3.04%
|
4131万 |
4.86亿 |
| 2025-12-26 |
11.86 |
12.15 |
11.62 |
11.98 |
1.1%
|
5680万 |
6.76亿 |
| 2025-12-29 |
11.99 |
12.37 |
11.87 |
12.20 |
1.84%
|
7120万 |
8.64亿 |
| 2025-12-30 |
12.00 |
12.65 |
11.80 |
12.34 |
1.15%
|
8033万 |
9.94亿 |
| 2025-12-31 |
12.22 |
12.46 |
12.10 |
12.22 |
-0.97%
|
5094万 |
6.24亿 |
| 2026-01-05 |
12.23 |
12.93 |
11.92 |
12.78 |
4.58%
|
1.04亿 |
12.97亿 |
| 2026-01-06 |
12.54 |
12.75 |
12.31 |
12.55 |
-1.8%
|
7400万 |
9.25亿 |
| 2026-01-07 |
12.46 |
12.98 |
12.21 |
12.80 |
1.99%
|
8261万 |
10.49亿 |
| 2026-01-08 |
12.80 |
13.42 |
12.51 |
13.35 |
4.3%
|
9575万 |
12.44亿 |
| 2026-01-09 |
13.46 |
14.14 |
13.10 |
13.21 |
-1.05%
|
1.10亿 |
14.77亿 |
| 2026-01-12 |
13.28 |
14.53 |
13.10 |
14.19 |
7.42%
|
1.20亿 |
16.64亿 |
| 2026-01-13 |
14.00 |
14.00 |
12.77 |
12.77 |
-10.01%
|
9245万 |
12.08亿 |
| 2026-01-14 |
12.51 |
14.05 |
12.51 |
13.70 |
7.28%
|
1.59亿 |
21.64亿 |
| 2026-01-15 |
13.07 |
13.07 |
12.33 |
12.39 |
-9.56%
|
1.06亿 |
13.26亿 |
| 2026-01-16 |
12.49 |
12.58 |
11.89 |
12.00 |
-3.15%
|
5365万 |
6.51亿 |
| 2026-01-19 |
11.86 |
12.28 |
11.71 |
12.10 |
0.83%
|
3751万 |
4.52亿 |
| 2026-01-20 |
12.05 |
12.17 |
11.50 |
11.70 |
-3.31%
|
3749万 |
4.40亿 |
| 2026-01-21 |
11.59 |
11.70 |
11.51 |
11.63 |
-0.6%
|
2182万 |
2.53亿 |
| 2026-01-22 |
11.61 |
11.97 |
11.61 |
11.95 |
2.75%
|
3157万 |
3.75亿 |
| 2026-01-23 |
12.28 |
13.15 |
12.01 |
13.15 |
10.04%
|
8215万 |
10.48亿 |
| 2026-01-26 |
13.15 |
13.15 |
12.20 |
12.41 |
-5.63%
|
1.04亿 |
13.18亿 |
| 2026-01-27 |
12.35 |
12.53 |
11.90 |
12.25 |
-1.29%
|
4463万 |
5.43亿 |
| 2026-01-28 |
12.25 |
12.36 |
11.91 |
11.91 |
-2.78%
|
3271万 |
3.93亿 |
| 2026-01-29 |
11.76 |
12.34 |
11.56 |
11.92 |
0.08%
|
4045万 |
4.83亿 |
| 2026-01-30 |
11.81 |
11.93 |
11.35 |
11.41 |
-4.28%
|
3556万 |
4.11亿 |
| 2026-02-02 |
11.18 |
11.50 |
11.07 |
11.08 |
-2.89%
|
2539万 |
2.86亿 |
| 2026-02-03 |
11.14 |
11.48 |
11.06 |
11.43 |
3.16%
|
2465万 |
2.79亿 |
| 2026-02-04 |
11.37 |
11.78 |
11.31 |
11.61 |
1.57%
|
2910万 |
3.36亿 |
| 2026-02-05 |
11.50 |
11.65 |
11.33 |
11.37 |
-2.07%
|
1916万 |
2.19亿 |
| 2026-02-06 |
11.27 |
11.55 |
11.22 |
11.41 |
0.35%
|
1800万 |
2.06亿 |
| 2026-02-09 |
11.60 |
11.65 |
11.51 |
11.60 |
1.67%
|
2065万 |
2.39亿 |
| 2026-02-10 |
11.60 |
11.62 |
11.33 |
11.35 |
-2.16%
|
2287万 |
2.62亿 |
| 2026-02-11 |
11.39 |
11.39 |
11.16 |
11.17 |
-1.59%
|
1752万 |
1.97亿 |
| 2026-02-12 |
11.17 |
11.22 |
11.05 |
11.09 |
-0.72%
|
1232万 |
1.37亿 |
| 2026-02-13 |
11.10 |
11.20 |
11.01 |
11.03 |
-0.54%
|
1170万 |
1.30亿 |
| 2026-02-24 |
11.21 |
11.28 |
11.09 |
11.23 |
1.81%
|
1504万 |
1.69亿 |
| 2026-02-25 |
11.23 |
11.35 |
11.18 |
11.32 |
0.8%
|
1423万 |
1.61亿 |
| 2026-02-26 |
11.30 |
11.42 |
11.21 |
11.39 |
0.62%
|
1631万 |
1.85亿 |
| 2026-02-27 |
11.41 |
11.45 |
11.27 |
11.37 |
-0.18%
|
1447万 |
1.64亿 |
| 2026-03-02 |
11.60 |
12.33 |
11.43 |
12.12 |
6.6%
|
6812万 |
8.09亿 |
| 2026-03-03 |
12.06 |
12.07 |
11.20 |
11.28 |
-6.93%
|
4217万 |
4.87亿 |
| 2026-03-04 |
11.00 |
11.44 |
10.80 |
11.16 |
-1.06%
|
2014万 |
2.25亿 |
| 2026-03-05 |
11.27 |
11.33 |
11.06 |
11.16 |
0.0%
|
1827万 |
2.04亿 |
| 2026-03-06 |
11.09 |
11.20 |
10.96 |
11.15 |
-0.09%
|
1397万 |
1.55亿 |
| 2026-03-09 |
11.03 |
11.06 |
10.70 |
10.88 |
-2.42%
|
1725万 |
1.87亿 |
| 2026-03-10 |
10.92 |
11.11 |
10.92 |
11.05 |
1.56%
|
1240万 |
1.37亿 |
| 2026-03-11 |
11.05 |
11.07 |
10.83 |
10.86 |
-1.72%
|
1570万 |
1.71亿 |
| 2026-03-12 |
10.81 |
10.82 |
10.55 |
10.60 |
-2.39%
|
1409万 |
1.50亿 |
| 2026-03-13 |
10.55 |
10.65 |
10.46 |
10.47 |
-1.23%
|
1054万 |
1.11亿 |
| 2026-03-16 |
10.43 |
10.46 |
10.24 |
10.46 |
-0.1%
|
1157万 |
1.20亿 |
| 2026-03-17 |
10.53 |
10.58 |
10.21 |
10.22 |
-2.29%
|
999万 |
1.03亿 |
| 2026-03-18 |
10.23 |
10.45 |
10.13 |
10.42 |
1.96%
|
1046万 |
1.08亿 |
| 2026-03-19 |
10.30 |
10.33 |
10.10 |
10.12 |
-2.88%
|
968万 |
9889万 |
| 2026-03-20 |
10.23 |
10.25 |
9.68 |
9.69 |
-4.25%
|
1378万 |
1.36亿 |
| 2026-03-23 |
9.46 |
9.57 |
9.03 |
9.04 |
-6.71%
|
1722万 |
1.60亿 |
| 2026-03-24 |
9.28 |
9.45 |
9.10 |
9.44 |
4.42%
|
1577万 |
1.46亿 |
| 2026-03-25 |
9.42 |
9.65 |
9.40 |
9.62 |
1.91%
|
1129万 |
1.08亿 |
| 2026-03-26 |
9.63 |
9.69 |
9.45 |
9.49 |
-1.35%
|
938万 |
8953万 |
| 2026-03-27 |
9.40 |
9.60 |
9.30 |
9.58 |
0.95%
|
828万 |
7876万 |
| 2026-03-30 |
9.43 |
9.77 |
9.41 |
9.76 |
1.88%
|
1032万 |
9970万 |
| 2026-03-31 |
9.76 |
9.92 |
9.69 |
9.69 |
-0.72%
|
1004万 |
9863万 |
| 2026-04-01 |
9.84 |
9.86 |
9.57 |
9.67 |
-0.21%
|
828万 |
7996万 |
| 2026-04-02 |
9.61 |
9.74 |
9.44 |
9.52 |
-1.55%
|
686万 |
6556万 |
| 2026-04-03 |
9.57 |
9.57 |
9.27 |
9.28 |
-2.52%
|
651万 |
6090万 |
| 2026-04-07 |
9.36 |
9.38 |
9.28 |
9.30 |
0.22%
|
489万 |
4562万 |
| 2026-04-08 |
9.47 |
9.77 |
9.42 |
9.76 |
4.95%
|
1188万 |
1.15亿 |
| 2026-04-09 |
9.68 |
9.76 |
9.58 |
9.67 |
-0.92%
|
902万 |
8721万 |
| 2026-04-10 |
9.75 |
9.85 |
9.65 |
9.66 |
-0.1%
|
1039万 |
1.01亿 |
| 2026-04-13 |
9.64 |
9.79 |
9.60 |
9.76 |
1.04%
|
895万 |
8686万 |
| 2026-04-14 |
9.81 |
9.89 |
9.74 |
9.89 |
1.33%
|
1174万 |
1.15亿 |
| 2026-04-15 |
9.90 |
10.03 |
9.76 |
9.81 |
-0.81%
|
1510万 |
1.50亿 |
| 2026-04-16 |
9.80 |
9.99 |
9.72 |
9.97 |
1.63%
|
1277万 |
1.26亿 |
| 2026-04-17 |
9.89 |
10.04 |
9.78 |
9.98 |
0.1%
|
1370万 |
1.36亿 |
| 2026-04-20 |
9.97 |
10.11 |
9.96 |
10.10 |
1.2%
|
1660万 |
1.67亿 |
| 2026-04-21 |
10.07 |
10.14 |
9.88 |
9.93 |
-1.68%
|
1072万 |
1.07亿 |
| 2026-04-22 |
9.88 |
9.97 |
9.84 |
9.89 |
-0.4%
|
884万 |
8762万 |
| 2026-04-23 |
9.86 |
9.96 |
9.63 |
9.68 |
-2.12%
|
1239万 |
1.21亿 |
| 2026-04-24 |
9.65 |
9.66 |
9.39 |
9.48 |
-2.07%
|
958万 |
9083万 |
| 2026-04-27 |
9.49 |
9.52 |
9.30 |
9.47 |
-0.11%
|
842万 |
7927万 |
| 2026-04-28 |
9.43 |
9.46 |
9.18 |
9.23 |
-2.53%
|
973万 |
9031万 |
| 2026-04-29 |
9.13 |
9.32 |
9.08 |
9.29 |
0.65%
|
963万 |
8910万 |
| 2026-04-30 |
9.25 |
9.52 |
9.25 |
9.51 |
2.37%
|
1347万 |
1.27亿 |
| 2026-05-06 |
9.55 |
9.67 |
9.51 |
9.64 |
1.37%
|
1001万 |
9637万 |
| 2026-05-07 |
9.63 |
9.67 |
9.54 |
9.66 |
0.21%
|
888万 |
8549万 |
| 2026-05-08 |
9.65 |
9.94 |
9.57 |
9.90 |
2.48%
|
1487万 |
1.46亿 |
| 2026-05-11 |
9.92 |
10.00 |
9.85 |
9.94 |
0.4%
|
1567万 |
1.56亿 |
| 2026-05-12 |
9.93 |
9.94 |
9.63 |
9.71 |
-2.31%
|
1310万 |
1.28亿 |
| 2026-05-13 |
9.74 |
9.92 |
9.65 |
9.87 |
1.65%
|
1328万 |
1.30亿 |
| 2026-05-14 |
9.86 |
9.87 |
9.40 |
9.40 |
-4.76%
|
1417万 |
1.36亿 |
| 2026-05-15 |
9.50 |
9.55 |
9.21 |
9.26 |
-1.49%
|
1047万 |
9778万 |
| 2026-05-18 |
9.22 |
9.43 |
9.18 |
9.36 |
1.08%
|
838万 |
7839万 |
| 2026-05-19 |
9.36 |
9.38 |
9.19 |
9.34 |
-0.21%
|
832万 |
7726万 |
| 2026-05-20 |
9.30 |
9.30 |
9.02 |
9.12 |
-2.36%
|
1012万 |
9218万 |
| 2026-05-21 |
9.16 |
9.22 |
8.78 |
8.79 |
-3.62%
|
1250万 |
1.13亿 |
| 2026-05-22 |
8.85 |
8.97 |
8.71 |
8.95 |
1.82%
|
892万 |
7910万 |
| 2026-05-25 |
8.96 |
9.04 |
8.71 |
8.80 |
-1.68%
|
926万 |
8188万 |
| 2026-05-26 |
8.81 |
8.84 |
8.41 |
8.59 |
-2.39%
|
1163万 |
9940万 |
| 2026-05-27 |
8.60 |
8.67 |
8.24 |
8.31 |
-3.26%
|
1030万 |
8674万 |
| 2026-05-28 |
8.31 |
8.54 |
8.24 |
8.46 |
1.81%
|
995万 |
8363万 |
| 2026-05-29 |
8.43 |
8.50 |
8.06 |
8.10 |
-4.26%
|
1280万 |
1.05亿 |
| 2026-06-01 |
8.10 |
8.26 |
8.04 |
8.18 |
0.99%
|
781万 |
6395万 |
| 2026-06-02 |
8.20 |
8.25 |
8.10 |
8.15 |
-0.37%
|
868万 |
7093万 |
| 2026-06-03 |
8.14 |
8.24 |
8.01 |
8.08 |
-0.86%
|
992万 |
8073万 |
| 2026-06-04 |
8.05 |
8.12 |
7.92 |
7.99 |
-1.11%
|
845万 |
6772万 |
| 2026-06-05 |
7.99 |
8.36 |
7.93 |
8.24 |
3.13%
|
1829万 |
1.50亿 |
| 2026-06-08 |
7.98 |
8.22 |
7.75 |
7.84 |
-4.85%
|
1557万 |
1.24亿 |
| 2026-06-09 |
7.88 |
7.98 |
7.76 |
7.92 |
1.02%
|
928万 |
7319万 |
| 2026-06-10 |
7.86 |
7.99 |
7.62 |
7.76 |
-2.02%
|
929万 |
7240万 |
| 2026-06-11 |
7.69 |
7.78 |
7.59 |
7.73 |
-0.39%
|
950万 |
7285万 |
| 2026-06-12 |
7.81 |
8.13 |
7.78 |
7.95 |
2.85%
|
1669万 |
1.33亿 |
| 2026-06-15 |
7.90 |
8.01 |
7.82 |
7.99 |
0.5%
|
1172万 |
9297万 |
| 2026-06-16 |
8.00 |
8.08 |
7.96 |
8.00 |
0.13%
|
1056万 |
8461万 |
| 2026-06-17 |
7.97 |
7.97 |
7.76 |
7.82 |
-2.25%
|
1038万 |
8146万 |
| 2026-06-18 |
7.79 |
7.89 |
7.60 |
7.70 |
-1.53%
|
877万 |
6791万 |
| 2026-06-22 |
7.69 |
7.81 |
7.39 |
7.80 |
1.3%
|
1343万 |
1.02亿 |
| 2026-06-23 |
7.78 |
7.89 |
7.66 |
7.72 |
-1.03%
|
1118万 |
8724万 |
| 2026-06-24 |
7.75 |
7.75 |
7.38 |
7.49 |
-2.98%
|
1176万 |
8809万 |
| 2026-06-25 |
7.47 |
7.60 |
7.31 |
7.43 |
-0.8%
|
1174万 |
8737万 |
| 2026-06-26 |
7.38 |
7.38 |
7.14 |
7.25 |
-2.42%
|
1138万 |
8259万 |
| 2026-06-29 |
7.18 |
7.27 |
7.00 |
7.20 |
-0.69%
|
1196万 |
8565万 |
| 2026-06-30 |
7.20 |
7.42 |
7.12 |
7.40 |
2.78%
|
1341万 |
9832万 |
| 2026-07-01 |
7.44 |
7.66 |
7.39 |
7.53 |
1.76%
|
1326万 |
9967万 |
| 2026-07-02 |
7.49 |
7.57 |
7.23 |
7.25 |
-3.72%
|
1298万 |
9602万 |
| 2026-07-03 |
7.30 |
7.74 |
7.28 |
7.64 |
5.38%
|
2124万 |
1.61亿 |
| 2026-07-06 |
7.67 |
7.72 |
7.39 |
7.39 |
-3.27%
|
1354万 |
1.02亿 |
| 2026-07-07 |
7.37 |
7.42 |
7.07 |
7.09 |
-4.06%
|
919万 |
6627万 |
| 2026-07-08 |
7.10 |
7.15 |
6.96 |
7.00 |
-1.27%
|
876万 |
6160万 |
| 2026-07-09 |
7.01 |
7.11 |
6.85 |
7.10 |
1.43%
|
948万 |
6637万 |
| 2026-07-10 |
7.07 |
7.81 |
6.95 |
7.58 |
6.76%
|
3988万 |
3.02亿 |
| 2026-07-13 |
7.48 |
7.57 |
6.93 |
6.94 |
-8.44%
|
3134万 |
2.23亿 |
| 2026-07-14 |
6.88 |
6.91 |
6.64 |
6.87 |
-1.01%
|
1624万 |
1.10亿 |
| 2026-07-15 |
6.82 |
6.97 |
6.74 |
6.91 |
0.58%
|
1285万 |
8839万 |
| 2026-07-16 |
6.82 |
7.11 |
6.73 |
7.03 |
1.74%
|
1325万 |
9240万 |
| 2026-07-17 |
7.03 |
7.24 |
6.86 |
6.99 |
-0.57%
|
1294万 |
9123万 |
| 2026-07-20 |
7.00 |
7.19 |
6.88 |
7.04 |
0.72%
|
1331万 |
9392万 |
数据来源：Baostock ｜ 更新日期：2026-07-20