📊 K线图 2026-07-20
股票：石基信息 (002153)
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 |
13.15 |
13.49 |
13.10 |
13.35 |
0.0%
|
1402万 |
1.88亿 |
| 2023-07-17 |
13.35 |
13.43 |
13.16 |
13.25 |
-0.75%
|
866万 |
1.15亿 |
| 2023-07-18 |
13.30 |
13.36 |
13.01 |
13.04 |
-1.58%
|
798万 |
1.05亿 |
| 2023-07-19 |
13.45 |
13.73 |
13.07 |
13.10 |
0.46%
|
1151万 |
1.54亿 |
| 2023-07-20 |
13.10 |
13.12 |
12.78 |
12.80 |
-2.28%
|
877万 |
1.14亿 |
| 2023-07-21 |
12.75 |
13.11 |
12.71 |
12.95 |
1.17%
|
740万 |
9612万 |
| 2023-07-24 |
12.95 |
13.60 |
12.81 |
13.53 |
4.46%
|
1777万 |
2.38亿 |
| 2023-07-25 |
13.55 |
13.59 |
13.33 |
13.49 |
-0.29%
|
1289万 |
1.74亿 |
| 2023-07-26 |
13.44 |
13.50 |
13.19 |
13.25 |
-1.77%
|
754万 |
1.01亿 |
| 2023-07-27 |
13.16 |
13.36 |
13.10 |
13.15 |
-0.75%
|
512万 |
6803万 |
| 2023-07-28 |
13.21 |
13.30 |
13.05 |
13.22 |
0.53%
|
797万 |
1.06亿 |
| 2023-07-31 |
13.26 |
13.90 |
13.20 |
13.87 |
4.9%
|
1861万 |
2.56亿 |
| 2023-08-01 |
13.82 |
13.82 |
13.57 |
13.74 |
-0.93%
|
1107万 |
1.52亿 |
| 2023-08-02 |
13.66 |
13.86 |
13.64 |
13.75 |
0.07%
|
628万 |
8672万 |
| 2023-08-03 |
13.76 |
13.82 |
13.55 |
13.79 |
0.29%
|
790万 |
1.09亿 |
| 2023-08-04 |
13.78 |
14.28 |
13.69 |
14.16 |
2.67%
|
1672万 |
2.36亿 |
| 2023-08-07 |
14.15 |
14.32 |
13.99 |
14.08 |
-0.56%
|
1134万 |
1.61亿 |
| 2023-08-08 |
14.01 |
14.15 |
13.84 |
13.89 |
-1.34%
|
793万 |
1.11亿 |
| 2023-08-09 |
13.86 |
14.05 |
13.74 |
13.77 |
-0.86%
|
619万 |
8613万 |
| 2023-08-10 |
13.71 |
14.00 |
13.68 |
13.87 |
0.72%
|
469万 |
6521万 |
| 2023-08-11 |
13.95 |
13.98 |
13.55 |
13.56 |
-2.23%
|
596万 |
8194万 |
| 2023-08-14 |
13.48 |
14.00 |
13.35 |
13.99 |
3.16%
|
935万 |
1.30亿 |
| 2023-08-15 |
14.00 |
14.06 |
13.53 |
13.84 |
-1.07%
|
872万 |
1.20亿 |
| 2023-08-16 |
13.79 |
13.86 |
13.07 |
13.27 |
-4.1%
|
1053万 |
1.41亿 |
| 2023-08-17 |
13.25 |
13.40 |
13.01 |
13.34 |
0.53%
|
566万 |
7547万 |
| 2023-08-18 |
13.34 |
13.56 |
13.26 |
13.29 |
-0.37%
|
862万 |
1.16亿 |
| 2023-08-21 |
13.25 |
13.58 |
13.13 |
13.13 |
-1.2%
|
542万 |
7236万 |
| 2023-08-22 |
13.20 |
13.53 |
13.08 |
13.48 |
2.66%
|
802万 |
1.07亿 |
| 2023-08-23 |
13.40 |
13.48 |
12.30 |
12.46 |
-7.54%
|
2099万 |
2.70亿 |
| 2023-08-24 |
12.63 |
12.77 |
12.35 |
12.36 |
-0.8%
|
1137万 |
1.43亿 |
| 2023-08-25 |
12.32 |
12.37 |
11.95 |
12.04 |
-2.66%
|
1177万 |
1.43亿 |
| 2023-08-28 |
12.77 |
12.81 |
12.36 |
12.40 |
3.06%
|
1245万 |
1.57亿 |
| 2023-08-29 |
12.38 |
13.38 |
12.35 |
13.25 |
6.83%
|
1428万 |
1.86亿 |
| 2023-08-30 |
13.20 |
13.65 |
13.20 |
13.61 |
2.71%
|
887万 |
1.20亿 |
| 2023-08-31 |
13.66 |
13.67 |
13.41 |
13.54 |
-0.51%
|
1000万 |
1.36亿 |
| 2023-09-01 |
13.53 |
13.60 |
13.02 |
13.09 |
-3.31%
|
794万 |
1.05亿 |
| 2023-09-04 |
13.22 |
13.31 |
13.05 |
13.31 |
1.67%
|
702万 |
9295万 |
| 2023-09-05 |
13.30 |
13.36 |
13.13 |
13.19 |
-0.9%
|
571万 |
7584万 |
| 2023-09-06 |
13.15 |
13.19 |
12.95 |
13.05 |
-1.06%
|
576万 |
7567万 |
| 2023-09-07 |
13.05 |
13.14 |
12.83 |
12.86 |
-1.45%
|
646万 |
8412万 |
| 2023-09-08 |
12.85 |
12.97 |
12.75 |
12.83 |
-0.23%
|
493万 |
6364万 |
| 2023-09-11 |
12.91 |
13.00 |
12.65 |
12.93 |
0.78%
|
950万 |
1.23亿 |
| 2023-09-12 |
12.93 |
13.00 |
12.68 |
12.70 |
-1.77%
|
727万 |
9323万 |
| 2023-09-13 |
12.83 |
12.83 |
12.23 |
12.37 |
-2.59%
|
978万 |
1.22亿 |
| 2023-09-14 |
12.45 |
12.45 |
11.92 |
11.96 |
-3.38%
|
1442万 |
1.75亿 |
| 2023-09-15 |
11.96 |
12.06 |
11.57 |
11.67 |
-2.42%
|
1854万 |
2.18亿 |
| 2023-09-18 |
11.59 |
11.79 |
11.53 |
11.65 |
-0.17%
|
1025万 |
1.20亿 |
| 2023-09-19 |
11.65 |
11.68 |
11.38 |
11.46 |
-1.63%
|
1079万 |
1.24亿 |
| 2023-09-20 |
11.43 |
11.59 |
11.34 |
11.36 |
-0.87%
|
757万 |
8710万 |
| 2023-09-21 |
11.31 |
11.53 |
11.14 |
11.25 |
-0.96%
|
1134万 |
1.28亿 |
| 2023-09-22 |
11.24 |
11.59 |
11.17 |
11.53 |
2.48%
|
1088万 |
1.25亿 |
| 2023-09-25 |
11.55 |
11.65 |
11.22 |
11.33 |
-1.73%
|
939万 |
1.07亿 |
| 2023-09-26 |
11.28 |
11.53 |
11.24 |
11.38 |
0.44%
|
938万 |
1.07亿 |
| 2023-09-27 |
11.33 |
11.48 |
11.29 |
11.35 |
-0.26%
|
648万 |
7402万 |
| 2023-09-28 |
11.38 |
11.45 |
11.30 |
11.41 |
0.53%
|
645万 |
7370万 |
| 2023-10-09 |
11.34 |
11.44 |
11.12 |
11.25 |
-1.4%
|
940万 |
1.06亿 |
| 2023-10-10 |
11.30 |
11.36 |
11.17 |
11.20 |
-0.44%
|
771万 |
8702万 |
| 2023-10-11 |
11.28 |
11.45 |
11.15 |
11.27 |
0.62%
|
869万 |
9873万 |
| 2023-10-12 |
11.33 |
11.42 |
11.14 |
11.15 |
-1.06%
|
899万 |
1.01亿 |
| 2023-10-13 |
11.11 |
11.11 |
10.93 |
10.95 |
-1.79%
|
1002万 |
1.10亿 |
| 2023-10-16 |
10.95 |
11.00 |
10.74 |
10.82 |
-1.18%
|
874万 |
9499万 |
| 2023-10-17 |
10.83 |
11.06 |
10.76 |
10.89 |
0.64%
|
969万 |
1.06亿 |
| 2023-10-18 |
10.84 |
10.88 |
10.62 |
10.68 |
-1.92%
|
868万 |
9328万 |
| 2023-10-19 |
10.64 |
10.89 |
10.59 |
10.59 |
-0.84%
|
886万 |
9539万 |
| 2023-10-20 |
10.47 |
10.67 |
10.26 |
10.31 |
-2.63%
|
1015万 |
1.06亿 |
| 2023-10-23 |
10.31 |
10.32 |
9.99 |
10.05 |
-2.51%
|
948万 |
9662万 |
| 2023-10-24 |
10.12 |
10.35 |
10.05 |
10.24 |
1.88%
|
993万 |
1.02亿 |
| 2023-10-25 |
10.31 |
10.55 |
10.24 |
10.32 |
0.78%
|
772万 |
8064万 |
| 2023-10-26 |
10.25 |
10.46 |
10.24 |
10.44 |
1.16%
|
712万 |
7424万 |
| 2023-10-27 |
10.41 |
10.53 |
10.30 |
10.47 |
0.29%
|
918万 |
9613万 |
| 2023-10-30 |
10.41 |
10.82 |
10.39 |
10.72 |
2.38%
|
1225万 |
1.31亿 |
| 2023-10-31 |
10.73 |
10.83 |
10.38 |
10.48 |
-2.23%
|
1074万 |
1.13亿 |
| 2023-11-01 |
10.53 |
10.69 |
10.49 |
10.55 |
0.67%
|
858万 |
9131万 |
| 2023-11-02 |
10.55 |
10.70 |
10.42 |
10.43 |
-1.13%
|
718万 |
7600万 |
| 2023-11-03 |
10.41 |
10.76 |
10.38 |
10.64 |
2.01%
|
1005万 |
1.07亿 |
| 2023-11-06 |
10.71 |
10.96 |
10.71 |
10.92 |
2.62%
|
962万 |
1.05亿 |
| 2023-11-07 |
11.06 |
11.10 |
10.81 |
10.96 |
0.36%
|
936万 |
1.03亿 |
| 2023-11-08 |
11.01 |
11.23 |
10.94 |
11.07 |
1.0%
|
974万 |
1.08亿 |
| 2023-11-09 |
11.05 |
11.18 |
11.00 |
11.06 |
-0.09%
|
922万 |
1.02亿 |
| 2023-11-10 |
10.98 |
11.02 |
10.78 |
10.84 |
-1.98%
|
961万 |
1.05亿 |
| 2023-11-13 |
10.88 |
11.15 |
10.86 |
11.02 |
1.65%
|
1026万 |
1.13亿 |
| 2023-11-14 |
11.04 |
11.23 |
11.01 |
11.23 |
1.9%
|
840万 |
9416万 |
| 2023-11-15 |
11.34 |
11.35 |
11.07 |
11.13 |
-0.89%
|
890万 |
9985万 |
| 2023-11-16 |
11.10 |
11.24 |
11.02 |
11.11 |
-0.18%
|
760万 |
8498万 |
| 2023-11-17 |
11.06 |
11.26 |
11.02 |
11.21 |
0.9%
|
1107万 |
1.24亿 |
| 2023-11-20 |
11.23 |
11.44 |
11.14 |
11.35 |
1.24%
|
1154万 |
1.31亿 |
| 2023-11-21 |
11.35 |
11.55 |
11.31 |
11.36 |
0.09%
|
1007万 |
1.15亿 |
| 2023-11-22 |
11.27 |
11.47 |
11.14 |
11.16 |
-1.75%
|
959万 |
1.09亿 |
| 2023-11-23 |
11.18 |
11.19 |
10.91 |
11.15 |
-0.09%
|
1094万 |
1.21亿 |
| 2023-11-24 |
11.15 |
11.15 |
10.76 |
10.82 |
-2.95%
|
822万 |
8984万 |
| 2023-11-27 |
10.72 |
10.93 |
10.72 |
10.77 |
-0.46%
|
680万 |
7383万 |
| 2023-11-28 |
10.79 |
10.86 |
10.66 |
10.81 |
0.37%
|
577万 |
6241万 |
| 2023-11-29 |
10.83 |
10.83 |
10.67 |
10.71 |
-0.92%
|
517万 |
5571万 |
| 2023-11-30 |
10.71 |
10.75 |
10.53 |
10.63 |
-0.74%
|
694万 |
7410万 |
| 2023-12-01 |
10.60 |
11.09 |
10.51 |
10.99 |
3.37%
|
1171万 |
1.27亿 |
| 2023-12-04 |
10.97 |
11.09 |
10.89 |
10.92 |
-0.63%
|
1051万 |
1.16亿 |
| 2023-12-05 |
10.87 |
10.93 |
10.48 |
10.51 |
-3.74%
|
938万 |
1.00亿 |
| 2023-12-06 |
10.52 |
10.64 |
10.28 |
10.52 |
0.09%
|
803万 |
8429万 |
| 2023-12-07 |
10.68 |
10.85 |
10.52 |
10.77 |
2.37%
|
1464万 |
1.57亿 |
| 2023-12-08 |
10.75 |
10.96 |
10.68 |
10.72 |
-0.46%
|
1304万 |
1.41亿 |
| 2023-12-11 |
10.70 |
10.98 |
10.46 |
10.94 |
2.04%
|
1224万 |
1.32亿 |
| 2023-12-12 |
10.96 |
10.99 |
10.84 |
10.90 |
-0.36%
|
779万 |
8535万 |
| 2023-12-13 |
10.86 |
10.90 |
10.63 |
10.65 |
-2.29%
|
803万 |
8662万 |
| 2023-12-14 |
10.68 |
10.83 |
10.56 |
10.57 |
-0.75%
|
663万 |
7112万 |
| 2023-12-15 |
10.59 |
10.66 |
10.39 |
10.41 |
-1.51%
|
813万 |
8558万 |
| 2023-12-18 |
10.43 |
10.43 |
10.16 |
10.18 |
-2.2%
|
946万 |
9769万 |
| 2023-12-19 |
10.15 |
10.24 |
10.01 |
10.11 |
-0.68%
|
1014万 |
1.03亿 |
| 2023-12-20 |
10.14 |
10.18 |
9.67 |
9.70 |
-4.04%
|
1356万 |
1.34亿 |
| 2023-12-21 |
9.70 |
9.86 |
9.61 |
9.79 |
0.92%
|
1098万 |
1.07亿 |
| 2023-12-22 |
9.75 |
9.81 |
9.49 |
9.52 |
-2.75%
|
1401万 |
1.35亿 |
| 2023-12-25 |
9.50 |
9.71 |
9.41 |
9.46 |
-0.63%
|
1092万 |
1.05亿 |
| 2023-12-26 |
9.46 |
9.49 |
9.18 |
9.24 |
-2.42%
|
1028万 |
9580万 |
| 2023-12-27 |
9.24 |
9.41 |
9.24 |
9.33 |
0.97%
|
879万 |
8245万 |
| 2023-12-28 |
9.30 |
9.66 |
9.18 |
9.59 |
2.88%
|
1248万 |
1.18亿 |
| 2023-12-29 |
9.61 |
9.74 |
9.55 |
9.70 |
1.14%
|
714万 |
6937万 |
| 2024-01-02 |
9.70 |
9.71 |
9.41 |
9.42 |
-2.87%
|
1007万 |
9643万 |
| 2024-01-03 |
9.42 |
9.53 |
9.34 |
9.46 |
0.42%
|
905万 |
8578万 |
| 2024-01-04 |
9.46 |
9.46 |
9.28 |
9.32 |
-1.58%
|
660万 |
6188万 |
| 2024-01-05 |
9.35 |
9.35 |
9.05 |
9.11 |
-2.25%
|
899万 |
8279万 |
| 2024-01-08 |
9.08 |
9.08 |
8.79 |
8.79 |
-3.5%
|
1525万 |
1.36亿 |
| 2024-01-09 |
8.83 |
9.03 |
8.79 |
8.84 |
0.57%
|
1027万 |
9165万 |
| 2024-01-10 |
8.83 |
8.90 |
8.65 |
8.76 |
-0.9%
|
824万 |
7267万 |
| 2024-01-11 |
8.85 |
9.02 |
8.78 |
8.96 |
2.28%
|
1010万 |
9015万 |
| 2024-01-12 |
8.94 |
8.94 |
8.58 |
8.59 |
-4.12%
|
1993万 |
1.74亿 |
| 2024-01-15 |
8.58 |
8.80 |
8.53 |
8.67 |
0.93%
|
1474万 |
1.28亿 |
| 2024-01-16 |
8.66 |
8.67 |
8.46 |
8.64 |
-0.34%
|
1102万 |
9452万 |
| 2024-01-17 |
8.64 |
8.64 |
8.31 |
8.33 |
-3.58%
|
1285万 |
1.09亿 |
| 2024-01-18 |
8.28 |
8.44 |
8.08 |
8.35 |
0.24%
|
1429万 |
1.18亿 |
| 2024-01-19 |
8.29 |
8.43 |
8.22 |
8.23 |
-1.43%
|
964万 |
8047万 |
| 2024-01-22 |
8.17 |
8.26 |
7.59 |
7.66 |
-6.9%
|
2416万 |
1.92亿 |
| 2024-01-23 |
7.60 |
7.82 |
7.60 |
7.73 |
0.91%
|
2303万 |
1.79亿 |
| 2024-01-24 |
7.77 |
7.91 |
7.51 |
7.89 |
2.06%
|
2057万 |
1.60亿 |
| 2024-01-25 |
7.95 |
8.20 |
7.78 |
8.18 |
3.66%
|
1910万 |
1.54亿 |
| 2024-01-26 |
8.15 |
8.18 |
7.98 |
8.01 |
-2.07%
|
1417万 |
1.15亿 |
| 2024-01-29 |
8.01 |
8.12 |
7.67 |
7.70 |
-3.86%
|
2026万 |
1.59亿 |
| 2024-01-30 |
7.64 |
7.78 |
7.38 |
7.42 |
-3.62%
|
1577万 |
1.20亿 |
| 2024-01-31 |
7.44 |
7.52 |
7.04 |
7.09 |
-4.43%
|
1855万 |
1.35亿 |
| 2024-02-01 |
7.04 |
7.21 |
6.85 |
7.00 |
-1.26%
|
2495万 |
1.76亿 |
| 2024-02-02 |
7.02 |
7.14 |
6.34 |
6.63 |
-5.41%
|
2769万 |
1.88亿 |
| 2024-02-05 |
6.68 |
6.68 |
5.97 |
6.14 |
-7.37%
|
3336万 |
2.07亿 |
| 2024-02-06 |
6.14 |
6.56 |
5.91 |
6.48 |
5.52%
|
3613万 |
2.26亿 |
| 2024-02-07 |
6.45 |
7.00 |
6.39 |
6.98 |
7.85%
|
3574万 |
2.46亿 |
| 2024-02-08 |
7.01 |
7.42 |
6.97 |
7.24 |
3.71%
|
3080万 |
2.24亿 |
| 2024-02-19 |
7.36 |
7.37 |
7.10 |
7.34 |
1.38%
|
2768万 |
2.02亿 |
| 2024-02-20 |
7.17 |
7.31 |
7.05 |
7.29 |
-0.68%
|
1789万 |
1.29亿 |
| 2024-02-21 |
7.22 |
7.74 |
7.11 |
7.44 |
2.05%
|
2200万 |
1.66亿 |
| 2024-02-22 |
7.47 |
7.65 |
7.44 |
7.64 |
2.68%
|
1583万 |
1.21亿 |
| 2024-02-23 |
7.64 |
7.93 |
7.47 |
7.88 |
3.13%
|
2502万 |
1.94亿 |
| 2024-02-26 |
7.85 |
8.01 |
7.73 |
7.91 |
0.38%
|
1934万 |
1.53亿 |
| 2024-02-27 |
7.82 |
8.17 |
7.75 |
8.17 |
3.27%
|
1860万 |
1.49亿 |
| 2024-02-28 |
8.17 |
8.25 |
7.60 |
7.63 |
-6.59%
|
2578万 |
2.07亿 |
| 2024-02-29 |
7.57 |
8.07 |
7.56 |
8.02 |
5.09%
|
3560万 |
2.84亿 |
| 2024-03-01 |
8.15 |
8.15 |
7.88 |
8.06 |
0.5%
|
2362万 |
1.90亿 |
| 2024-03-04 |
8.07 |
8.21 |
7.92 |
8.03 |
-0.37%
|
1672万 |
1.35亿 |
| 2024-03-05 |
8.03 |
8.04 |
7.79 |
7.88 |
-1.86%
|
1552万 |
1.23亿 |
| 2024-03-06 |
7.85 |
7.95 |
7.69 |
7.85 |
-0.38%
|
1271万 |
9983万 |
| 2024-03-07 |
7.84 |
7.87 |
7.47 |
7.48 |
-4.7%
|
2114万 |
1.62亿 |
| 2024-03-08 |
7.48 |
7.62 |
7.40 |
7.59 |
1.46%
|
1255万 |
9453万 |
| 2024-03-11 |
7.58 |
7.82 |
7.52 |
7.82 |
3.02%
|
1689万 |
1.30亿 |
| 2024-03-12 |
7.88 |
7.96 |
7.81 |
7.91 |
1.15%
|
1302万 |
1.03亿 |
| 2024-03-13 |
7.97 |
8.29 |
7.91 |
8.15 |
3.02%
|
2221万 |
1.81亿 |
| 2024-03-14 |
8.12 |
8.12 |
7.82 |
7.96 |
-2.32%
|
1563万 |
1.26亿 |
| 2024-03-15 |
7.88 |
7.95 |
7.74 |
7.90 |
-0.75%
|
1310万 |
1.03亿 |
| 2024-03-18 |
7.90 |
8.01 |
7.85 |
8.01 |
1.39%
|
1315万 |
1.05亿 |
| 2024-03-19 |
7.97 |
8.06 |
7.90 |
7.96 |
-0.62%
|
1056万 |
8473万 |
| 2024-03-20 |
7.92 |
8.24 |
7.90 |
8.18 |
2.75%
|
1807万 |
1.47亿 |
| 2024-03-21 |
8.22 |
8.36 |
8.09 |
8.15 |
-0.37%
|
1616万 |
1.33亿 |
| 2024-03-22 |
8.08 |
8.15 |
7.82 |
7.97 |
-2.2%
|
1427万 |
1.14亿 |
| 2024-03-25 |
7.99 |
8.04 |
7.57 |
7.58 |
-4.88%
|
2243万 |
1.75亿 |
| 2024-03-26 |
7.53 |
7.60 |
7.22 |
7.32 |
-3.42%
|
1855万 |
1.38亿 |
| 2024-03-27 |
7.32 |
7.34 |
6.88 |
6.89 |
-5.85%
|
1833万 |
1.30亿 |
| 2024-03-28 |
6.85 |
7.20 |
6.80 |
7.06 |
2.46%
|
1534万 |
1.08亿 |
| 2024-03-29 |
7.05 |
7.05 |
6.85 |
6.98 |
-1.13%
|
1243万 |
8657万 |
| 2024-04-01 |
7.03 |
7.35 |
7.02 |
7.34 |
5.14%
|
1698万 |
1.23亿 |
| 2024-04-02 |
7.40 |
7.40 |
7.02 |
7.06 |
-3.8%
|
2056万 |
1.47亿 |
| 2024-04-03 |
7.12 |
7.13 |
6.79 |
6.83 |
-3.24%
|
1797万 |
1.24亿 |
| 2024-04-08 |
6.84 |
6.84 |
6.62 |
6.65 |
-2.77%
|
1434万 |
9636万 |
| 2024-04-09 |
6.68 |
6.76 |
6.62 |
6.74 |
1.5%
|
1111万 |
7481万 |
| 2024-04-10 |
6.71 |
6.75 |
6.50 |
6.58 |
-2.51%
|
1206万 |
7980万 |
| 2024-04-11 |
6.57 |
6.74 |
6.52 |
6.63 |
0.76%
|
1340万 |
8928万 |
| 2024-04-12 |
6.61 |
6.70 |
6.49 |
6.50 |
-1.95%
|
1056万 |
6941万 |
| 2024-04-15 |
6.43 |
6.59 |
6.30 |
6.43 |
-1.07%
|
1773万 |
1.14亿 |
| 2024-04-16 |
6.34 |
6.48 |
6.10 |
6.11 |
-4.96%
|
2108万 |
1.32亿 |
| 2024-04-17 |
6.14 |
6.43 |
6.14 |
6.36 |
4.08%
|
1903万 |
1.21亿 |
| 2024-04-18 |
6.37 |
6.60 |
6.24 |
6.43 |
1.1%
|
1910万 |
1.23亿 |
| 2024-04-19 |
6.39 |
6.44 |
6.25 |
6.35 |
-1.24%
|
1496万 |
9522万 |
| 2024-04-22 |
6.29 |
6.56 |
6.26 |
6.39 |
0.63%
|
1716万 |
1.11亿 |
| 2024-04-23 |
6.39 |
6.69 |
6.38 |
6.60 |
3.28%
|
2192万 |
1.45亿 |
| 2024-04-24 |
6.61 |
6.80 |
6.61 |
6.75 |
2.42%
|
1545万 |
1.04亿 |
| 2024-04-25 |
6.72 |
6.76 |
6.63 |
6.72 |
-0.59%
|
1194万 |
8040万 |
| 2024-04-26 |
6.76 |
6.96 |
6.72 |
6.94 |
3.41%
|
1336万 |
9223万 |
| 2024-04-29 |
6.96 |
7.19 |
6.96 |
7.16 |
3.16%
|
1779万 |
1.27亿 |
| 2024-04-30 |
7.11 |
7.21 |
7.03 |
7.17 |
0.14%
|
1771万 |
1.27亿 |
| 2024-05-06 |
7.28 |
7.33 |
7.05 |
7.08 |
-1.25%
|
1915万 |
1.38亿 |
| 2024-05-07 |
7.06 |
7.16 |
6.98 |
7.10 |
0.28%
|
1386万 |
9864万 |
| 2024-05-08 |
7.13 |
7.14 |
6.77 |
6.79 |
-4.35%
|
1619万 |
1.12亿 |
| 2024-05-09 |
6.81 |
7.03 |
6.79 |
6.99 |
2.93%
|
1416万 |
9885万 |
| 2024-05-10 |
7.00 |
7.04 |
6.81 |
6.84 |
-2.14%
|
1033万 |
7135万 |
| 2024-05-13 |
6.77 |
6.83 |
6.63 |
6.68 |
-2.47%
|
1300万 |
8751万 |
| 2024-05-14 |
6.67 |
6.88 |
6.67 |
6.84 |
2.54%
|
1298万 |
8874万 |
| 2024-05-15 |
6.80 |
6.86 |
6.68 |
6.70 |
-2.18%
|
1041万 |
7046万 |
| 2024-05-16 |
6.71 |
6.91 |
6.70 |
6.76 |
1.04%
|
1295万 |
8863万 |
| 2024-05-17 |
6.76 |
6.98 |
6.72 |
6.92 |
2.36%
|
1479万 |
1.02亿 |
| 2024-05-20 |
6.94 |
7.03 |
6.77 |
6.80 |
-1.73%
|
1983万 |
1.37亿 |
| 2024-05-21 |
6.78 |
6.80 |
6.69 |
6.72 |
-1.32%
|
1144万 |
7728万 |
| 2024-05-22 |
6.72 |
6.89 |
6.65 |
6.87 |
2.37%
|
1573万 |
1.07亿 |
| 2024-05-23 |
6.82 |
6.86 |
6.63 |
6.64 |
-3.48%
|
1647万 |
1.11亿 |
| 2024-05-24 |
6.66 |
6.69 |
6.48 |
6.49 |
-2.25%
|
1319万 |
8683万 |
| 2024-05-27 |
6.54 |
6.57 |
6.33 |
6.47 |
-0.31%
|
1181万 |
7601万 |
| 2024-05-28 |
6.50 |
6.71 |
6.45 |
6.47 |
0.0%
|
1725万 |
1.14亿 |
| 2024-05-29 |
6.45 |
6.62 |
6.43 |
6.48 |
0.15%
|
1141万 |
7473万 |
| 2024-05-30 |
6.50 |
6.55 |
6.36 |
6.51 |
0.46%
|
927万 |
6019万 |
| 2024-05-31 |
6.49 |
6.66 |
6.46 |
6.58 |
1.07%
|
1078万 |
7131万 |
| 2024-06-03 |
6.55 |
6.61 |
6.36 |
6.43 |
-2.27%
|
1287万 |
8330万 |
| 2024-06-04 |
6.47 |
6.47 |
6.28 |
6.41 |
-0.31%
|
1253万 |
7986万 |
| 2024-06-05 |
6.41 |
6.55 |
6.39 |
6.45 |
0.62%
|
1387万 |
9041万 |
| 2024-06-06 |
6.49 |
6.50 |
6.14 |
6.18 |
-4.17%
|
1663万 |
1.05亿 |
| 2024-06-07 |
6.23 |
6.30 |
6.11 |
6.14 |
-0.65%
|
1342万 |
8333万 |
| 2024-06-11 |
6.13 |
6.36 |
6.00 |
6.32 |
2.92%
|
1822万 |
1.14亿 |
| 2024-06-12 |
6.32 |
6.45 |
6.29 |
6.34 |
0.32%
|
1138万 |
7282万 |
| 2024-06-13 |
6.35 |
6.40 |
6.23 |
6.32 |
-0.31%
|
934万 |
5927万 |
| 2024-06-14 |
6.29 |
6.35 |
6.20 |
6.23 |
-1.42%
|
1453万 |
9101万 |
| 2024-06-17 |
6.21 |
6.34 |
6.19 |
6.27 |
0.64%
|
1311万 |
8246万 |
| 2024-06-18 |
6.27 |
6.42 |
6.25 |
6.36 |
1.43%
|
1139万 |
7256万 |
| 2024-06-19 |
6.39 |
6.42 |
6.25 |
6.29 |
-1.1%
|
861万 |
5449万 |
| 2024-06-20 |
6.25 |
6.28 |
6.07 |
6.08 |
-3.33%
|
1113万 |
6866万 |
| 2024-06-21 |
6.09 |
6.10 |
5.98 |
5.99 |
-1.48%
|
1187万 |
7162万 |
| 2024-06-24 |
5.85 |
5.91 |
5.72 |
5.78 |
-3.5%
|
1564万 |
9102万 |
| 2024-06-25 |
5.78 |
5.84 |
5.52 |
5.60 |
-3.11%
|
1640万 |
9290万 |
| 2024-06-26 |
5.59 |
6.02 |
5.58 |
5.99 |
6.95%
|
1836万 |
1.06亿 |
| 2024-06-27 |
6.00 |
6.06 |
5.89 |
5.91 |
-1.33%
|
1346万 |
8030万 |
| 2024-06-28 |
5.84 |
5.96 |
5.71 |
5.72 |
-3.21%
|
1466万 |
8565万 |
| 2024-07-01 |
5.73 |
5.78 |
5.59 |
5.68 |
-0.7%
|
1166万 |
6606万 |
| 2024-07-02 |
5.71 |
5.92 |
5.69 |
5.80 |
2.11%
|
1478万 |
8628万 |
| 2024-07-03 |
5.78 |
5.84 |
5.69 |
5.71 |
-1.55%
|
1068万 |
6149万 |
| 2024-07-04 |
5.72 |
5.78 |
5.50 |
5.52 |
-3.32%
|
1169万 |
6550万 |
| 2024-07-05 |
5.49 |
5.61 |
5.46 |
5.57 |
0.9%
|
996万 |
5545万 |
| 2024-07-08 |
5.55 |
5.55 |
5.33 |
5.36 |
-3.76%
|
1169万 |
6337万 |
| 2024-07-09 |
5.34 |
5.40 |
5.22 |
5.37 |
0.19%
|
1276万 |
6814万 |
| 2024-07-10 |
5.34 |
5.52 |
5.31 |
5.42 |
0.93%
|
1117万 |
6084万 |
| 2024-07-11 |
5.57 |
5.61 |
5.44 |
5.58 |
2.95%
|
1146万 |
6383万 |
| 2024-07-12 |
5.56 |
5.65 |
5.53 |
5.59 |
0.18%
|
814万 |
4565万 |
| 2024-07-15 |
5.55 |
5.58 |
5.37 |
5.38 |
-3.75%
|
1084万 |
5897万 |
| 2024-07-16 |
5.37 |
5.47 |
5.32 |
5.42 |
0.74%
|
933万 |
5045万 |
| 2024-07-17 |
5.45 |
5.48 |
5.36 |
5.39 |
-0.55%
|
979万 |
5308万 |
| 2024-07-18 |
5.39 |
5.39 |
5.23 |
5.33 |
-1.11%
|
1087万 |
5772万 |
| 2024-07-19 |
5.32 |
5.41 |
5.27 |
5.36 |
0.56%
|
904万 |
4844万 |
| 2024-07-22 |
5.39 |
5.47 |
5.33 |
5.40 |
0.74%
|
1259万 |
6825万 |
| 2024-07-23 |
5.38 |
5.43 |
5.25 |
5.25 |
-2.77%
|
1065万 |
5703万 |
| 2024-07-24 |
5.23 |
5.25 |
5.09 |
5.11 |
-2.66%
|
1251万 |
6467万 |
| 2024-07-25 |
5.07 |
5.23 |
5.05 |
5.15 |
0.78%
|
991万 |
5105万 |
| 2024-07-26 |
5.16 |
5.27 |
5.14 |
5.19 |
0.78%
|
775万 |
4028万 |
| 2024-07-29 |
5.19 |
5.28 |
5.07 |
5.21 |
0.38%
|
927万 |
4826万 |
| 2024-07-30 |
5.19 |
5.31 |
5.17 |
5.27 |
1.15%
|
961万 |
5057万 |
| 2024-07-31 |
5.29 |
5.60 |
5.25 |
5.59 |
6.06%
|
1586万 |
8685万 |
| 2024-08-01 |
5.59 |
5.59 |
5.46 |
5.52 |
-1.25%
|
1093万 |
6044万 |
| 2024-08-02 |
5.48 |
5.59 |
5.40 |
5.42 |
-1.81%
|
992万 |
5464万 |
| 2024-08-05 |
5.38 |
5.51 |
5.27 |
5.29 |
-2.39%
|
1325万 |
7159万 |
| 2024-08-06 |
5.33 |
5.42 |
5.32 |
5.41 |
2.26%
|
940万 |
5053万 |
| 2024-08-07 |
5.39 |
5.48 |
5.37 |
5.39 |
-0.37%
|
1107万 |
6017万 |
| 2024-08-08 |
5.37 |
5.41 |
5.24 |
5.36 |
-0.56%
|
858万 |
4583万 |
| 2024-08-09 |
5.39 |
5.41 |
5.25 |
5.26 |
-1.86%
|
794万 |
4231万 |
| 2024-08-12 |
5.24 |
5.25 |
5.14 |
5.17 |
-1.71%
|
805万 |
4193万 |
| 2024-08-13 |
5.17 |
5.21 |
5.12 |
5.19 |
0.39%
|
659万 |
3413万 |
| 2024-08-14 |
5.18 |
5.20 |
5.07 |
5.15 |
-0.77%
|
902万 |
4650万 |
| 2024-08-15 |
5.14 |
5.36 |
5.10 |
5.29 |
2.71%
|
1248万 |
6590万 |
| 2024-08-16 |
5.29 |
5.31 |
5.21 |
5.22 |
-1.32%
|
852万 |
4492万 |
| 2024-08-19 |
5.22 |
5.37 |
5.22 |
5.31 |
1.72%
|
1049万 |
5574万 |
| 2024-08-20 |
5.28 |
5.30 |
5.11 |
5.13 |
-3.38%
|
1117万 |
5804万 |
| 2024-08-21 |
5.13 |
5.21 |
5.08 |
5.11 |
-0.39%
|
847万 |
4357万 |
| 2024-08-22 |
5.09 |
5.17 |
4.90 |
4.93 |
-3.52%
|
1406万 |
7048万 |
| 2024-08-23 |
4.94 |
5.04 |
4.90 |
5.00 |
1.42%
|
1293万 |
6455万 |
| 2024-08-26 |
5.04 |
5.13 |
4.99 |
5.07 |
1.4%
|
1182万 |
6003万 |
| 2024-08-27 |
5.05 |
5.08 |
4.87 |
4.89 |
-3.54%
|
1098万 |
5443万 |
| 2024-08-28 |
4.87 |
4.97 |
4.80 |
4.89 |
0.0%
|
975万 |
4773万 |
| 2024-08-29 |
4.93 |
5.26 |
4.87 |
5.21 |
6.53%
|
2131万 |
1.10亿 |
| 2024-08-30 |
5.21 |
5.42 |
5.17 |
5.33 |
2.3%
|
1856万 |
9907万 |
| 2024-09-02 |
5.38 |
5.38 |
5.18 |
5.20 |
-2.43%
|
1525万 |
8024万 |
| 2024-09-03 |
5.19 |
5.44 |
5.18 |
5.43 |
4.41%
|
1919万 |
1.03亿 |
| 2024-09-04 |
5.38 |
5.54 |
5.35 |
5.44 |
0.18%
|
2000万 |
1.10亿 |
| 2024-09-05 |
5.53 |
5.73 |
5.50 |
5.68 |
4.4%
|
2210万 |
1.25亿 |
| 2024-09-06 |
5.66 |
5.79 |
5.57 |
5.61 |
-1.23%
|
1890万 |
1.07亿 |
| 2024-09-09 |
5.57 |
5.69 |
5.50 |
5.53 |
-1.42%
|
1556万 |
8689万 |
| 2024-09-10 |
5.53 |
5.90 |
5.44 |
5.84 |
5.6%
|
2677万 |
1.52亿 |
| 2024-09-11 |
5.84 |
5.84 |
5.66 |
5.76 |
-1.37%
|
2510万 |
1.44亿 |
| 2024-09-12 |
5.82 |
5.86 |
5.73 |
5.77 |
0.17%
|
1663万 |
9651万 |
| 2024-09-13 |
5.77 |
5.81 |
5.65 |
5.66 |
-1.9%
|
1263万 |
7221万 |
| 2024-09-18 |
5.64 |
5.73 |
5.49 |
5.55 |
-1.94%
|
1288万 |
7185万 |
| 2024-09-19 |
5.60 |
5.78 |
5.57 |
5.74 |
3.42%
|
1208万 |
6881万 |
| 2024-09-20 |
5.72 |
5.81 |
5.68 |
5.74 |
0.0%
|
1105万 |
6359万 |
| 2024-09-23 |
5.78 |
5.87 |
5.71 |
5.79 |
0.87%
|
1418万 |
8244万 |
| 2024-09-24 |
5.81 |
5.90 |
5.71 |
5.89 |
1.72%
|
1631万 |
9539万 |
| 2024-09-25 |
5.90 |
6.06 |
5.89 |
5.90 |
0.17%
|
1986万 |
1.19亿 |
| 2024-09-26 |
5.95 |
6.25 |
5.89 |
6.25 |
5.92%
|
2613万 |
1.60亿 |
| 2024-09-27 |
6.34 |
6.85 |
6.33 |
6.65 |
6.39%
|
4448万 |
2.92亿 |
| 2024-09-30 |
6.87 |
7.31 |
6.84 |
7.31 |
10.06%
|
5303万 |
3.83亿 |
| 2024-10-08 |
8.04 |
8.04 |
7.88 |
8.04 |
9.96%
|
4010万 |
3.22亿 |
| 2024-10-09 |
8.12 |
8.48 |
7.78 |
7.85 |
-2.36%
|
7990万 |
6.54亿 |
| 2024-10-10 |
7.79 |
7.91 |
7.18 |
7.20 |
-8.26%
|
6193万 |
4.62亿 |
| 2024-10-11 |
7.12 |
7.31 |
6.81 |
6.92 |
-4.02%
|
3141万 |
2.22亿 |
| 2024-10-14 |
6.94 |
7.23 |
6.83 |
7.23 |
4.62%
|
2971万 |
2.09亿 |
| 2024-10-15 |
7.19 |
7.42 |
7.03 |
7.06 |
-2.34%
|
2968万 |
2.14亿 |
| 2024-10-16 |
6.91 |
7.15 |
6.88 |
7.04 |
-0.28%
|
2019万 |
1.42亿 |
| 2024-10-17 |
7.09 |
7.28 |
7.00 |
7.03 |
-0.14%
|
2311万 |
1.65亿 |
| 2024-10-18 |
7.02 |
7.50 |
6.89 |
7.31 |
3.97%
|
3439万 |
2.48亿 |
| 2024-10-21 |
7.43 |
7.58 |
7.31 |
7.51 |
2.73%
|
3159万 |
2.36亿 |
| 2024-10-22 |
7.57 |
7.57 |
7.21 |
7.30 |
-2.79%
|
2834万 |
2.08亿 |
| 2024-10-23 |
7.31 |
7.44 |
7.24 |
7.32 |
0.27%
|
2373万 |
1.75亿 |
| 2024-10-24 |
7.28 |
7.29 |
7.09 |
7.15 |
-2.32%
|
2122万 |
1.52亿 |
| 2024-10-25 |
7.11 |
7.24 |
7.10 |
7.22 |
0.98%
|
2015万 |
1.45亿 |
| 2024-10-28 |
7.23 |
7.37 |
7.13 |
7.32 |
1.38%
|
2976万 |
2.16亿 |
| 2024-10-29 |
7.46 |
8.05 |
7.45 |
8.05 |
9.95%
|
2705万 |
2.15亿 |
| 2024-10-30 |
8.04 |
8.04 |
7.53 |
7.80 |
-3.1%
|
1.05亿 |
8.09亿 |
| 2024-10-31 |
7.66 |
7.84 |
7.41 |
7.74 |
-0.77%
|
7937万 |
6.07亿 |
| 2024-11-01 |
7.68 |
8.10 |
7.48 |
7.57 |
-2.19%
|
6326万 |
4.89亿 |
| 2024-11-04 |
7.55 |
7.55 |
7.19 |
7.41 |
-2.11%
|
4698万 |
3.46亿 |
| 2024-11-05 |
7.37 |
7.82 |
7.31 |
7.79 |
5.11%
|
5899万 |
4.52亿 |
| 2024-11-06 |
7.81 |
7.92 |
7.61 |
7.73 |
-0.77%
|
5391万 |
4.20亿 |
| 2024-11-07 |
7.68 |
8.16 |
7.59 |
8.09 |
4.65%
|
6146万 |
4.85亿 |
| 2024-11-08 |
8.14 |
8.46 |
8.00 |
8.07 |
-0.25%
|
6343万 |
5.22亿 |
| 2024-11-11 |
8.18 |
8.38 |
8.13 |
8.30 |
2.84%
|
5074万 |
4.22亿 |
| 2024-11-12 |
8.36 |
8.43 |
8.03 |
8.14 |
-1.92%
|
4370万 |
3.61亿 |
| 2024-11-13 |
8.05 |
8.47 |
7.99 |
8.35 |
2.57%
|
5607万 |
4.64亿 |
| 2024-11-14 |
8.36 |
8.37 |
7.98 |
8.00 |
-4.18%
|
3514万 |
2.87亿 |
| 2024-11-15 |
7.99 |
8.23 |
7.76 |
7.77 |
-2.87%
|
3250万 |
2.61亿 |
| 2024-11-18 |
7.80 |
7.85 |
7.33 |
7.39 |
-4.88%
|
3442万 |
2.58亿 |
| 2024-11-19 |
7.42 |
7.57 |
7.29 |
7.56 |
2.29%
|
2183万 |
1.63亿 |
| 2024-11-20 |
7.48 |
7.87 |
7.48 |
7.77 |
2.77%
|
2860万 |
2.21亿 |
| 2024-11-21 |
7.73 |
7.84 |
7.67 |
7.75 |
-0.26%
|
1950万 |
1.52亿 |
| 2024-11-22 |
7.71 |
7.88 |
7.41 |
7.42 |
-4.25%
|
2534万 |
1.95亿 |
| 2024-11-25 |
7.46 |
7.51 |
7.23 |
7.39 |
-0.4%
|
1927万 |
1.42亿 |
| 2024-11-26 |
7.39 |
7.53 |
7.31 |
7.32 |
-0.94%
|
1535万 |
1.14亿 |
| 2024-11-27 |
7.33 |
7.49 |
7.15 |
7.48 |
2.18%
|
1884万 |
1.38亿 |
| 2024-11-28 |
7.48 |
7.62 |
7.41 |
7.43 |
-0.67%
|
1682万 |
1.27亿 |
| 2024-11-29 |
7.41 |
7.73 |
7.38 |
7.66 |
3.09%
|
1950万 |
1.48亿 |
| 2024-12-02 |
7.63 |
8.02 |
7.54 |
8.01 |
4.56%
|
2719万 |
2.14亿 |
| 2024-12-03 |
7.97 |
8.14 |
7.78 |
8.05 |
0.5%
|
2604万 |
2.09亿 |
| 2024-12-04 |
8.00 |
8.22 |
7.93 |
7.98 |
-0.87%
|
2630万 |
2.13亿 |
| 2024-12-05 |
7.93 |
8.32 |
7.93 |
8.25 |
3.37%
|
3127万 |
2.57亿 |
| 2024-12-06 |
8.28 |
8.36 |
8.13 |
8.22 |
-0.36%
|
2613万 |
2.16亿 |
| 2024-12-09 |
8.21 |
8.32 |
8.03 |
8.12 |
-1.21%
|
1876万 |
1.53亿 |
| 2024-12-10 |
8.36 |
8.65 |
8.28 |
8.30 |
2.21%
|
4307万 |
3.65亿 |
| 2024-12-11 |
8.30 |
8.37 |
8.24 |
8.36 |
0.72%
|
2120万 |
1.77亿 |
| 2024-12-12 |
8.35 |
8.44 |
8.23 |
8.43 |
0.84%
|
2046万 |
1.71亿 |
| 2024-12-13 |
8.37 |
8.51 |
8.21 |
8.24 |
-2.25%
|
2334万 |
1.95亿 |
| 2024-12-16 |
8.25 |
8.42 |
8.00 |
8.04 |
-2.42%
|
2750万 |
2.24亿 |
| 2024-12-17 |
7.88 |
7.96 |
7.74 |
7.76 |
-3.47%
|
2208万 |
1.73亿 |
| 2024-12-18 |
7.80 |
7.98 |
7.74 |
7.87 |
1.41%
|
1374万 |
1.08亿 |
| 2024-12-19 |
7.77 |
7.95 |
7.76 |
7.94 |
0.89%
|
1261万 |
9971万 |
| 2024-12-20 |
7.89 |
8.05 |
7.83 |
7.97 |
0.38%
|
1246万 |
9950万 |
| 2024-12-23 |
8.00 |
8.01 |
7.62 |
7.63 |
-4.26%
|
1685万 |
1.31亿 |
| 2024-12-24 |
7.67 |
7.74 |
7.54 |
7.64 |
0.13%
|
1074万 |
8207万 |
| 2024-12-25 |
7.63 |
7.63 |
7.31 |
7.39 |
-3.26%
|
1602万 |
1.19亿 |
| 2024-12-26 |
7.39 |
7.55 |
7.39 |
7.48 |
1.21%
|
780万 |
5867万 |
| 2024-12-27 |
7.46 |
7.72 |
7.43 |
7.54 |
0.8%
|
1157万 |
8811万 |
| 2024-12-30 |
7.56 |
7.56 |
7.34 |
7.47 |
-0.93%
|
977万 |
7305万 |
| 2024-12-31 |
7.50 |
7.53 |
7.12 |
7.12 |
-4.67%
|
1514万 |
1.11亿 |
| 2025-01-02 |
7.13 |
7.18 |
6.69 |
6.77 |
-5.04%
|
2006万 |
1.39亿 |
| 2025-01-03 |
6.78 |
6.87 |
6.46 |
6.49 |
-4.13%
|
1597万 |
1.06亿 |
| 2025-01-06 |
6.48 |
6.57 |
6.37 |
6.49 |
0.0%
|
1317万 |
8543万 |
| 2025-01-07 |
6.49 |
6.56 |
6.40 |
6.54 |
0.77%
|
1060万 |
6880万 |
| 2025-01-08 |
6.52 |
6.57 |
6.29 |
6.50 |
-0.61%
|
1384万 |
8922万 |
| 2025-01-09 |
6.51 |
6.63 |
6.44 |
6.52 |
0.31%
|
1123万 |
7371万 |
| 2025-01-10 |
6.54 |
6.65 |
6.35 |
6.35 |
-2.6%
|
908万 |
5898万 |
| 2025-01-13 |
6.29 |
6.51 |
6.18 |
6.46 |
1.73%
|
957万 |
6112万 |
| 2025-01-14 |
6.51 |
6.76 |
6.48 |
6.76 |
4.64%
|
1198万 |
7997万 |
| 2025-01-15 |
6.76 |
6.78 |
6.60 |
6.64 |
-1.77%
|
996万 |
6640万 |
| 2025-01-16 |
6.67 |
6.83 |
6.62 |
6.65 |
0.15%
|
944万 |
6347万 |
| 2025-01-17 |
6.61 |
6.75 |
6.59 |
6.69 |
0.6%
|
787万 |
5259万 |
| 2025-01-20 |
6.74 |
6.78 |
6.60 |
6.63 |
-0.9%
|
1306万 |
8718万 |
| 2025-01-21 |
6.63 |
6.70 |
6.59 |
6.67 |
0.6%
|
826万 |
5491万 |
| 2025-01-22 |
6.63 |
6.67 |
6.54 |
6.62 |
-0.75%
|
837万 |
5548万 |
| 2025-01-23 |
6.72 |
6.86 |
6.63 |
6.63 |
0.15%
|
1554万 |
1.05亿 |
| 2025-01-24 |
6.39 |
6.75 |
6.37 |
6.74 |
1.66%
|
1903万 |
1.26亿 |
| 2025-01-27 |
6.74 |
6.85 |
6.55 |
6.55 |
-2.81%
|
1392万 |
9261万 |
| 2025-02-05 |
6.73 |
7.20 |
6.65 |
7.05 |
7.77%
|
4945万 |
3.49亿 |
| 2025-02-06 |
7.13 |
7.26 |
6.86 |
7.19 |
1.98%
|
4366万 |
3.12亿 |
| 2025-02-07 |
7.18 |
7.56 |
7.14 |
7.43 |
3.33%
|
3594万 |
2.66亿 |
| 2025-02-10 |
7.58 |
7.98 |
7.49 |
7.94 |
6.85%
|
5792万 |
4.50亿 |
| 2025-02-11 |
7.88 |
7.88 |
7.59 |
7.66 |
-3.52%
|
3680万 |
2.83亿 |
| 2025-02-12 |
8.14 |
8.43 |
8.14 |
8.43 |
10.03%
|
2439万 |
2.06亿 |
| 2025-02-13 |
8.74 |
9.28 |
8.26 |
8.93 |
5.92%
|
1.62亿 |
14.34亿 |
| 2025-02-14 |
8.56 |
9.20 |
8.27 |
9.02 |
1.01%
|
1.22亿 |
10.65亿 |
| 2025-02-17 |
9.19 |
9.88 |
8.73 |
8.88 |
-1.55%
|
1.22亿 |
11.22亿 |
| 2025-02-18 |
8.70 |
8.85 |
8.25 |
8.29 |
-6.63%
|
8857万 |
7.53亿 |
| 2025-02-19 |
8.36 |
8.45 |
8.26 |
8.41 |
1.44%
|
4881万 |
4.10亿 |
| 2025-02-20 |
8.42 |
8.46 |
8.18 |
8.34 |
-0.83%
|
4432万 |
3.69亿 |
| 2025-02-21 |
8.67 |
8.78 |
8.32 |
8.71 |
4.43%
|
8127万 |
7.00亿 |
| 2025-02-24 |
8.74 |
8.75 |
8.38 |
8.49 |
-2.52%
|
5257万 |
4.49亿 |
| 2025-02-25 |
8.27 |
8.43 |
8.19 |
8.26 |
-2.7%
|
3856万 |
3.21亿 |
| 2025-02-26 |
8.32 |
8.36 |
8.14 |
8.28 |
0.24%
|
3128万 |
2.59亿 |
| 2025-02-27 |
8.32 |
8.35 |
7.95 |
8.09 |
-2.29%
|
3456万 |
2.81亿 |
| 2025-02-28 |
8.02 |
8.06 |
7.58 |
7.60 |
-6.04%
|
3436万 |
2.68亿 |
| 2025-03-03 |
7.63 |
7.90 |
7.51 |
7.80 |
2.62%
|
3054万 |
2.38亿 |
| 2025-03-04 |
7.68 |
8.00 |
7.64 |
7.91 |
1.41%
|
2814万 |
2.23亿 |
| 2025-03-05 |
7.93 |
8.00 |
7.77 |
7.91 |
0.0%
|
2270万 |
1.79亿 |
| 2025-03-06 |
8.00 |
8.70 |
7.99 |
8.70 |
9.96%
|
8697万 |
7.39亿 |
| 2025-03-07 |
8.61 |
8.96 |
8.48 |
8.56 |
-1.61%
|
9714万 |
8.49亿 |
| 2025-03-10 |
8.51 |
8.59 |
8.20 |
8.30 |
-3.03%
|
5032万 |
4.20亿 |
| 2025-03-11 |
8.18 |
8.34 |
8.12 |
8.24 |
-0.72%
|
2930万 |
2.42亿 |
| 2025-03-12 |
8.37 |
8.43 |
8.22 |
8.23 |
-0.12%
|
3708万 |
3.09亿 |
| 2025-03-13 |
8.20 |
8.23 |
7.95 |
8.04 |
-2.3%
|
2999万 |
2.42亿 |
| 2025-03-14 |
7.99 |
8.18 |
7.92 |
8.15 |
1.36%
|
2303万 |
1.87亿 |
| 2025-03-17 |
8.15 |
8.20 |
8.05 |
8.11 |
-0.49%
|
1944万 |
1.58亿 |
| 2025-03-18 |
8.16 |
8.29 |
8.06 |
8.10 |
-0.12%
|
2097万 |
1.72亿 |
| 2025-03-19 |
8.07 |
8.09 |
7.90 |
7.96 |
-1.72%
|
1875万 |
1.50亿 |
| 2025-03-20 |
7.94 |
8.01 |
7.84 |
7.85 |
-1.38%
|
1921万 |
1.52亿 |
| 2025-03-21 |
7.80 |
7.82 |
7.62 |
7.67 |
-2.29%
|
2362万 |
1.82亿 |
| 2025-03-24 |
7.65 |
7.68 |
7.35 |
7.52 |
-1.95%
|
2446万 |
1.84亿 |
| 2025-03-25 |
7.49 |
7.78 |
7.34 |
7.72 |
2.65%
|
4153万 |
3.15亿 |
| 2025-03-26 |
7.66 |
8.22 |
7.61 |
8.15 |
5.56%
|
7070万 |
5.71亿 |
| 2025-03-27 |
8.08 |
8.28 |
7.99 |
8.06 |
-1.1%
|
2882万 |
2.35亿 |
| 2025-03-28 |
8.04 |
8.11 |
7.91 |
8.01 |
-0.62%
|
2192万 |
1.76亿 |
| 2025-03-31 |
7.96 |
7.97 |
7.71 |
7.92 |
-1.12%
|
2009万 |
1.58亿 |
| 2025-04-01 |
7.88 |
7.94 |
7.75 |
7.78 |
-1.76%
|
1521万 |
1.20亿 |
| 2025-04-02 |
7.73 |
7.91 |
7.70 |
7.81 |
0.38%
|
1173万 |
9218万 |
| 2025-04-03 |
7.72 |
7.93 |
7.67 |
7.77 |
-0.51%
|
1323万 |
1.04亿 |
| 2025-04-07 |
7.11 |
7.36 |
7.00 |
7.00 |
-10.01%
|
1833万 |
1.30亿 |
| 2025-04-08 |
6.87 |
7.00 |
6.42 |
6.57 |
-6.13%
|
3806万 |
2.53亿 |
| 2025-04-09 |
6.45 |
6.83 |
6.22 |
6.77 |
3.04%
|
2807万 |
1.86亿 |
| 2025-04-10 |
6.92 |
7.10 |
6.86 |
6.97 |
2.95%
|
2191万 |
1.54亿 |
| 2025-04-11 |
6.95 |
7.04 |
6.89 |
6.99 |
0.29%
|
1514万 |
1.06亿 |
| 2025-04-14 |
7.10 |
7.29 |
7.06 |
7.24 |
3.71%
|
2304万 |
1.66亿 |
| 2025-04-15 |
7.24 |
7.26 |
7.11 |
7.22 |
-0.28%
|
1167万 |
8407万 |
| 2025-04-16 |
7.17 |
7.90 |
7.12 |
7.56 |
4.7%
|
6395万 |
4.85亿 |
| 2025-04-17 |
7.42 |
8.32 |
7.36 |
8.32 |
10.03%
|
7239万 |
5.84亿 |
| 2025-04-18 |
8.28 |
8.28 |
7.99 |
8.11 |
-2.52%
|
5972万 |
4.87亿 |
| 2025-04-21 |
8.10 |
8.92 |
8.10 |
8.92 |
9.96%
|
6027万 |
5.25亿 |
| 2025-04-22 |
8.92 |
8.92 |
8.92 |
8.92 |
0.0%
|
- |
- |
| 2025-04-23 |
8.92 |
8.92 |
8.92 |
8.92 |
0.0%
|
- |
- |
| 2025-04-24 |
8.92 |
8.92 |
8.92 |
8.92 |
0.0%
|
- |
- |
| 2025-04-25 |
9.81 |
9.81 |
8.49 |
8.49 |
-4.81%
|
1.52亿 |
14.15亿 |
| 2025-04-28 |
8.03 |
8.25 |
7.64 |
7.64 |
-9.99%
|
1.07亿 |
8.45亿 |
| 2025-04-29 |
7.45 |
8.06 |
7.30 |
7.87 |
3.0%
|
7660万 |
5.98亿 |
| 2025-04-30 |
8.00 |
8.46 |
7.98 |
8.31 |
5.58%
|
6539万 |
5.43亿 |
| 2025-05-06 |
8.38 |
8.50 |
8.24 |
8.36 |
0.6%
|
5517万 |
4.62亿 |
| 2025-05-07 |
8.48 |
8.55 |
8.09 |
8.19 |
-2.03%
|
4577万 |
3.80亿 |
| 2025-05-08 |
8.30 |
8.30 |
8.07 |
8.15 |
-0.49%
|
2727万 |
2.23亿 |
| 2025-05-09 |
8.15 |
8.15 |
7.91 |
7.92 |
-2.82%
|
2739万 |
2.19亿 |
| 2025-05-12 |
8.04 |
8.48 |
7.96 |
8.22 |
3.78%
|
5754万 |
4.74亿 |
| 2025-05-13 |
8.33 |
8.39 |
8.05 |
8.08 |
-1.7%
|
3162万 |
2.58亿 |
| 2025-05-14 |
8.05 |
8.07 |
7.86 |
8.03 |
-0.62%
|
3486万 |
2.78亿 |
| 2025-05-15 |
7.98 |
7.99 |
7.72 |
7.77 |
-3.23%
|
2694万 |
2.11亿 |
| 2025-05-16 |
7.75 |
7.82 |
7.69 |
7.75 |
-0.26%
|
1827万 |
1.42亿 |
| 2025-05-19 |
7.75 |
7.85 |
7.65 |
7.83 |
1.03%
|
1748万 |
1.36亿 |
| 2025-05-20 |
7.85 |
7.90 |
7.73 |
7.87 |
0.51%
|
1822万 |
1.43亿 |
| 2025-05-21 |
7.86 |
7.86 |
7.72 |
7.76 |
-1.39%
|
1602万 |
1.25亿 |
| 2025-05-22 |
7.73 |
7.98 |
7.68 |
7.87 |
1.41%
|
3230万 |
2.55亿 |
| 2025-05-23 |
7.91 |
7.92 |
7.64 |
7.65 |
-2.79%
|
2084万 |
1.62亿 |
| 2025-05-26 |
7.61 |
7.91 |
7.61 |
7.81 |
2.09%
|
2285万 |
1.79亿 |
| 2025-05-27 |
7.83 |
7.84 |
7.68 |
7.76 |
-0.64%
|
1268万 |
9843万 |
| 2025-05-28 |
7.76 |
7.83 |
7.72 |
7.78 |
0.26%
|
1274万 |
9924万 |
| 2025-05-29 |
7.78 |
8.15 |
7.73 |
8.14 |
4.62%
|
3417万 |
2.75亿 |
| 2025-05-30 |
8.14 |
8.23 |
7.99 |
8.10 |
-0.49%
|
2464万 |
2.00亿 |
| 2025-06-03 |
8.03 |
8.27 |
8.03 |
8.07 |
-0.37%
|
2175万 |
1.77亿 |
| 2025-06-04 |
8.06 |
8.12 |
8.03 |
8.12 |
0.62%
|
1506万 |
1.22亿 |
| 2025-06-05 |
8.11 |
8.19 |
8.06 |
8.17 |
0.61%
|
1576万 |
1.29亿 |
| 2025-06-06 |
8.86 |
8.99 |
8.59 |
8.99 |
10.01%
|
2986万 |
2.67亿 |
| 2025-06-09 |
9.88 |
9.89 |
8.80 |
9.46 |
5.22%
|
1.42亿 |
13.36亿 |
| 2025-06-10 |
9.26 |
9.35 |
8.72 |
8.78 |
-7.17%
|
8115万 |
7.25亿 |
| 2025-06-11 |
8.79 |
8.87 |
8.61 |
8.70 |
-0.91%
|
3999万 |
3.50亿 |
| 2025-06-12 |
8.65 |
8.83 |
8.59 |
8.66 |
-0.46%
|
2844万 |
2.47亿 |
| 2025-06-13 |
8.64 |
8.74 |
8.38 |
8.45 |
-2.42%
|
3428万 |
2.92亿 |
| 2025-06-16 |
8.34 |
8.70 |
8.34 |
8.59 |
1.65%
|
2654万 |
2.27亿 |
| 2025-06-17 |
8.59 |
8.67 |
8.48 |
8.53 |
-0.7%
|
2005万 |
1.72亿 |
| 2025-06-18 |
8.54 |
8.64 |
8.51 |
8.59 |
0.7%
|
1868万 |
1.61亿 |
| 2025-06-19 |
8.58 |
8.67 |
8.29 |
8.32 |
-3.14%
|
2614万 |
2.22亿 |
| 2025-06-20 |
8.28 |
8.33 |
8.10 |
8.11 |
-2.52%
|
2384万 |
1.95亿 |
| 2025-06-23 |
8.05 |
8.41 |
8.04 |
8.40 |
3.57%
|
1976万 |
1.64亿 |
| 2025-06-24 |
8.40 |
8.52 |
8.37 |
8.48 |
0.95%
|
1812万 |
1.54亿 |
| 2025-06-25 |
8.45 |
8.66 |
8.39 |
8.64 |
1.88%
|
2317万 |
1.99亿 |
| 2025-06-26 |
8.67 |
8.87 |
8.58 |
8.75 |
1.27%
|
2888万 |
2.53亿 |
| 2025-06-27 |
8.80 |
8.81 |
8.62 |
8.68 |
-0.8%
|
1901万 |
1.66亿 |
| 2025-06-30 |
8.72 |
8.76 |
8.59 |
8.65 |
-0.35%
|
2112万 |
1.83亿 |
| 2025-07-01 |
8.67 |
8.69 |
8.49 |
8.58 |
-0.81%
|
1525万 |
1.31亿 |
| 2025-07-02 |
8.59 |
8.59 |
8.42 |
8.48 |
-1.16%
|
1210万 |
1.03亿 |
| 2025-07-03 |
8.48 |
8.57 |
8.43 |
8.50 |
0.24%
|
1062万 |
9025万 |
| 2025-07-04 |
8.51 |
8.60 |
8.36 |
8.46 |
-0.47%
|
1630万 |
1.39亿 |
| 2025-07-07 |
8.67 |
9.31 |
8.53 |
9.31 |
10.04%
|
9186万 |
8.33亿 |
| 2025-07-08 |
9.20 |
9.40 |
9.00 |
9.33 |
0.21%
|
9118万 |
8.38亿 |
| 2025-07-09 |
9.33 |
9.43 |
9.24 |
9.36 |
0.32%
|
5718万 |
5.34亿 |
| 2025-07-10 |
9.28 |
9.40 |
9.13 |
9.31 |
-0.53%
|
4212万 |
3.91亿 |
| 2025-07-11 |
9.36 |
9.78 |
9.10 |
9.45 |
1.5%
|
6902万 |
6.54亿 |
| 2025-07-14 |
9.59 |
10.40 |
9.39 |
10.40 |
10.04%
|
9412万 |
9.38亿 |
| 2025-07-15 |
10.48 |
11.39 |
10.03 |
10.91 |
4.9%
|
1.55亿 |
16.42亿 |
| 2025-07-16 |
10.40 |
10.63 |
10.20 |
10.25 |
-6.04%
|
8893万 |
9.22亿 |
| 2025-07-17 |
10.09 |
10.35 |
10.02 |
10.10 |
-1.46%
|
6229万 |
6.31亿 |
| 2025-07-18 |
10.12 |
10.48 |
10.12 |
10.27 |
1.68%
|
6309万 |
6.50亿 |
| 2025-07-21 |
10.15 |
11.09 |
10.12 |
10.70 |
4.18%
|
7779万 |
8.23亿 |
| 2025-07-22 |
10.59 |
10.59 |
10.14 |
10.24 |
-4.3%
|
5861万 |
6.05亿 |
| 2025-07-23 |
10.13 |
10.59 |
9.89 |
10.59 |
3.41%
|
5456万 |
5.60亿 |
| 2025-07-24 |
10.45 |
11.08 |
10.39 |
10.75 |
1.51%
|
7031万 |
7.58亿 |
| 2025-07-25 |
10.68 |
11.35 |
10.48 |
11.10 |
3.25%
|
6694万 |
7.33亿 |
| 2025-07-28 |
11.18 |
11.87 |
10.73 |
10.77 |
-2.97%
|
7867万 |
8.76亿 |
| 2025-07-29 |
10.54 |
10.81 |
10.39 |
10.67 |
-0.93%
|
4874万 |
5.16亿 |
| 2025-07-30 |
10.59 |
10.68 |
10.27 |
10.34 |
-3.09%
|
3707万 |
3.87亿 |
| 2025-07-31 |
10.34 |
10.54 |
10.19 |
10.26 |
-0.77%
|
3457万 |
3.59亿 |
| 2025-08-01 |
10.26 |
10.39 |
9.96 |
10.23 |
-0.29%
|
4091万 |
4.15亿 |
| 2025-08-04 |
10.16 |
10.38 |
10.09 |
10.37 |
1.37%
|
2313万 |
2.37亿 |
| 2025-08-05 |
10.37 |
10.41 |
10.15 |
10.19 |
-1.73%
|
2347万 |
2.40亿 |
| 2025-08-06 |
10.15 |
10.33 |
10.11 |
10.26 |
0.69%
|
2049万 |
2.10亿 |
| 2025-08-07 |
10.26 |
10.29 |
10.07 |
10.15 |
-1.07%
|
1914万 |
1.95亿 |
| 2025-08-08 |
10.10 |
10.16 |
9.96 |
10.04 |
-1.08%
|
2134万 |
2.15亿 |
| 2025-08-11 |
10.00 |
10.37 |
9.98 |
10.33 |
2.89%
|
2739万 |
2.82亿 |
| 2025-08-12 |
10.30 |
10.37 |
10.20 |
10.30 |
-0.29%
|
1819万 |
1.87亿 |
| 2025-08-13 |
10.31 |
10.42 |
10.14 |
10.35 |
0.48%
|
2602万 |
2.68亿 |
| 2025-08-14 |
10.89 |
11.09 |
10.42 |
10.46 |
1.06%
|
6938万 |
7.44亿 |
| 2025-08-15 |
10.28 |
10.50 |
10.10 |
10.49 |
0.29%
|
3993万 |
4.11亿 |
| 2025-08-18 |
10.39 |
10.53 |
10.36 |
10.46 |
-0.29%
|
3664万 |
3.83亿 |
| 2025-08-19 |
10.41 |
10.98 |
10.35 |
10.70 |
2.29%
|
5316万 |
5.68亿 |
| 2025-08-20 |
10.65 |
10.66 |
10.41 |
10.64 |
-0.56%
|
2802万 |
2.96亿 |
| 2025-08-21 |
10.64 |
11.48 |
10.64 |
11.30 |
6.2%
|
7424万 |
8.25亿 |
| 2025-08-22 |
11.22 |
11.36 |
11.01 |
11.35 |
0.44%
|
4884万 |
5.48亿 |
| 2025-08-25 |
11.35 |
11.38 |
11.00 |
11.24 |
-0.97%
|
4574万 |
5.13亿 |
| 2025-08-26 |
11.20 |
11.48 |
10.96 |
11.33 |
0.8%
|
4225万 |
4.73亿 |
| 2025-08-27 |
11.45 |
11.59 |
11.08 |
11.10 |
-2.03%
|
5520万 |
6.28亿 |
| 2025-08-28 |
11.10 |
11.18 |
10.56 |
11.02 |
-0.72%
|
5255万 |
5.72亿 |
| 2025-08-29 |
10.94 |
11.12 |
10.77 |
11.04 |
0.18%
|
3336万 |
3.66亿 |
| 2025-09-01 |
11.17 |
11.43 |
10.96 |
11.02 |
-0.18%
|
3015万 |
3.36亿 |
| 2025-09-02 |
10.94 |
10.99 |
10.57 |
10.61 |
-3.72%
|
3091万 |
3.32亿 |
| 2025-09-03 |
10.61 |
10.67 |
10.15 |
10.21 |
-3.77%
|
2458万 |
2.56亿 |
| 2025-09-04 |
10.21 |
10.34 |
9.77 |
9.95 |
-2.54%
|
2615万 |
2.64亿 |
| 2025-09-05 |
10.00 |
10.13 |
9.79 |
10.12 |
1.71%
|
1880万 |
1.88亿 |
| 2025-09-08 |
10.12 |
10.32 |
10.05 |
10.20 |
0.79%
|
2144万 |
2.19亿 |
| 2025-09-09 |
10.19 |
11.19 |
9.97 |
11.19 |
9.7%
|
6284万 |
6.61亿 |
| 2025-09-10 |
10.88 |
11.07 |
10.56 |
10.67 |
-4.64%
|
6282万 |
6.79亿 |
| 2025-09-11 |
10.50 |
10.73 |
10.31 |
10.69 |
0.19%
|
3627万 |
3.82亿 |
| 2025-09-12 |
10.74 |
11.14 |
10.69 |
10.93 |
2.24%
|
4785万 |
5.23亿 |
| 2025-09-15 |
11.18 |
12.02 |
11.02 |
11.27 |
3.11%
|
8077万 |
9.37亿 |
| 2025-09-16 |
11.51 |
11.54 |
11.00 |
11.13 |
-1.24%
|
3959万 |
4.43亿 |
| 2025-09-17 |
11.13 |
11.37 |
11.07 |
11.15 |
0.18%
|
3238万 |
3.63亿 |
| 2025-09-18 |
11.10 |
11.16 |
10.54 |
10.68 |
-4.21%
|
4158万 |
4.54亿 |
| 2025-09-19 |
10.71 |
10.87 |
10.49 |
10.66 |
-0.19%
|
2840万 |
3.03亿 |
| 2025-09-22 |
10.60 |
10.60 |
10.44 |
10.54 |
-1.12%
|
1834万 |
1.93亿 |
| 2025-09-23 |
10.59 |
10.62 |
10.05 |
10.29 |
-2.37%
|
2557万 |
2.63亿 |
| 2025-09-24 |
10.27 |
10.84 |
10.21 |
10.84 |
5.34%
|
3155万 |
3.35亿 |
| 2025-09-25 |
10.89 |
11.24 |
10.86 |
10.99 |
1.38%
|
3798万 |
4.20亿 |
| 2025-09-26 |
10.97 |
11.00 |
10.55 |
10.58 |
-3.73%
|
2579万 |
2.77亿 |
| 2025-09-29 |
10.58 |
10.80 |
10.50 |
10.80 |
2.08%
|
2016万 |
2.15亿 |
| 2025-09-30 |
10.82 |
10.84 |
10.59 |
10.68 |
-1.11%
|
1753万 |
1.88亿 |
| 2025-10-09 |
10.67 |
11.49 |
10.65 |
11.30 |
5.8%
|
5595万 |
6.26亿 |
| 2025-10-10 |
11.19 |
11.19 |
10.71 |
10.71 |
-5.22%
|
3684万 |
4.01亿 |
| 2025-10-13 |
10.37 |
11.00 |
10.29 |
10.64 |
-0.65%
|
3166万 |
3.37亿 |
| 2025-10-14 |
10.63 |
10.86 |
10.19 |
10.26 |
-3.57%
|
3038万 |
3.19亿 |
| 2025-10-15 |
10.37 |
10.67 |
10.20 |
10.50 |
2.34%
|
2030万 |
2.12亿 |
| 2025-10-16 |
10.51 |
10.56 |
10.16 |
10.26 |
-2.28%
|
1874万 |
1.93亿 |
| 2025-10-17 |
10.19 |
10.23 |
9.65 |
9.66 |
-5.84%
|
2598万 |
2.57亿 |
| 2025-10-20 |
9.74 |
9.85 |
9.70 |
9.79 |
1.34%
|
1179万 |
1.15亿 |
| 2025-10-21 |
9.78 |
9.97 |
9.74 |
9.95 |
1.63%
|
1324万 |
1.31亿 |
| 2025-10-22 |
9.90 |
9.97 |
9.82 |
9.89 |
-0.6%
|
866万 |
8567万 |
| 2025-10-23 |
9.86 |
9.91 |
9.65 |
9.89 |
0.0%
|
1038万 |
1.02亿 |
| 2025-10-24 |
9.90 |
10.05 |
9.88 |
9.98 |
0.91%
|
1281万 |
1.28亿 |
| 2025-10-27 |
10.00 |
10.06 |
9.80 |
9.90 |
-0.8%
|
1378万 |
1.37亿 |
| 2025-10-28 |
9.86 |
10.04 |
9.81 |
9.96 |
0.61%
|
1192万 |
1.19亿 |
| 2025-10-29 |
9.88 |
9.93 |
9.76 |
9.90 |
-0.6%
|
1347万 |
1.33亿 |
| 2025-10-30 |
9.89 |
9.89 |
9.67 |
9.67 |
-2.32%
|
1771万 |
1.73亿 |
| 2025-10-31 |
9.67 |
9.94 |
9.60 |
9.86 |
1.96%
|
1766万 |
1.73亿 |
| 2025-11-03 |
9.94 |
9.95 |
9.75 |
9.92 |
0.61%
|
1281万 |
1.26亿 |
| 2025-11-04 |
9.84 |
9.87 |
9.49 |
9.62 |
-3.02%
|
2239万 |
2.16亿 |
| 2025-11-05 |
9.50 |
9.58 |
9.32 |
9.54 |
-0.83%
|
1603万 |
1.52亿 |
| 2025-11-06 |
9.53 |
9.53 |
9.35 |
9.40 |
-1.47%
|
1418万 |
1.34亿 |
| 2025-11-07 |
9.36 |
9.41 |
9.29 |
9.30 |
-1.06%
|
1131万 |
1.06亿 |
| 2025-11-10 |
9.29 |
9.38 |
9.28 |
9.35 |
0.54%
|
863万 |
8058万 |
| 2025-11-11 |
9.35 |
9.37 |
9.25 |
9.30 |
-0.53%
|
1063万 |
9904万 |
| 2025-11-12 |
9.27 |
9.28 |
9.10 |
9.17 |
-1.4%
|
1200万 |
1.10亿 |
| 2025-11-13 |
9.19 |
10.09 |
9.15 |
10.09 |
10.02%
|
2678万 |
2.61亿 |
| 2025-11-14 |
9.99 |
10.04 |
9.65 |
9.73 |
-3.56%
|
5699万 |
5.61亿 |
| 2025-11-17 |
9.58 |
10.12 |
9.42 |
10.02 |
2.98%
|
4748万 |
4.65亿 |
| 2025-11-18 |
10.09 |
11.02 |
10.09 |
11.02 |
9.97%
|
6876万 |
7.44亿 |
| 2025-11-19 |
11.40 |
11.98 |
11.02 |
11.24 |
1.99%
|
1.52亿 |
17.32亿 |
| 2025-11-20 |
11.20 |
11.23 |
10.50 |
10.72 |
-4.62%
|
8982万 |
9.68亿 |
| 2025-11-21 |
10.50 |
10.74 |
10.16 |
10.39 |
-3.08%
|
7055万 |
7.36亿 |
| 2025-11-24 |
10.60 |
11.43 |
10.32 |
11.43 |
10.0%
|
6153万 |
6.77亿 |
| 2025-11-25 |
12.00 |
12.57 |
11.92 |
12.29 |
7.52%
|
2.10亿 |
25.97亿 |
| 2025-11-26 |
12.15 |
13.52 |
12.15 |
13.52 |
10.0%
|
1.18亿 |
15.42亿 |
| 2025-11-27 |
12.82 |
12.82 |
12.17 |
12.17 |
-9.98%
|
1.14亿 |
14.12亿 |
| 2025-11-28 |
11.93 |
12.49 |
11.80 |
12.09 |
-0.66%
|
1.28亿 |
15.49亿 |
| 2025-12-01 |
11.98 |
12.28 |
11.80 |
11.98 |
-0.91%
|
8626万 |
10.31亿 |
| 2025-12-02 |
11.87 |
11.89 |
11.30 |
11.46 |
-4.34%
|
8118万 |
9.33亿 |
| 2025-12-03 |
11.53 |
11.55 |
10.97 |
11.01 |
-3.92%
|
6714万 |
7.49亿 |
| 2025-12-04 |
10.97 |
11.13 |
10.79 |
10.82 |
-1.72%
|
5268万 |
5.77亿 |
| 2025-12-05 |
10.82 |
10.97 |
10.67 |
10.96 |
1.29%
|
4632万 |
5.04亿 |
| 2025-12-08 |
10.90 |
11.23 |
10.86 |
11.15 |
1.73%
|
6149万 |
6.83亿 |
| 2025-12-09 |
11.10 |
11.24 |
10.83 |
10.84 |
-2.78%
|
4533万 |
4.98亿 |
| 2025-12-10 |
10.87 |
11.06 |
10.81 |
10.93 |
0.83%
|
3437万 |
3.76亿 |
| 2025-12-11 |
11.06 |
11.32 |
10.74 |
10.80 |
-1.19%
|
5788万 |
6.36亿 |
| 2025-12-12 |
10.80 |
10.92 |
10.49 |
10.61 |
-1.76%
|
4471万 |
4.76亿 |
| 2025-12-15 |
10.49 |
10.56 |
10.31 |
10.34 |
-2.54%
|
3056万 |
3.19亿 |
| 2025-12-16 |
10.30 |
10.38 |
10.03 |
10.07 |
-2.61%
|
2928万 |
2.98亿 |
| 2025-12-17 |
10.14 |
10.25 |
9.95 |
10.20 |
1.29%
|
2669万 |
2.70亿 |
| 2025-12-18 |
10.10 |
10.47 |
10.04 |
10.27 |
0.69%
|
3003万 |
3.10亿 |
| 2025-12-19 |
10.29 |
10.38 |
10.16 |
10.31 |
0.39%
|
2296万 |
2.37亿 |
| 2025-12-22 |
10.33 |
10.74 |
10.25 |
10.46 |
1.45%
|
4556万 |
4.78亿 |
| 2025-12-23 |
10.36 |
10.45 |
10.15 |
10.22 |
-2.29%
|
2917万 |
3.00亿 |
| 2025-12-24 |
10.12 |
10.37 |
10.11 |
10.33 |
1.08%
|
2162万 |
2.22亿 |
| 2025-12-25 |
10.29 |
10.48 |
10.28 |
10.44 |
1.06%
|
2140万 |
2.23亿 |
| 2025-12-26 |
10.42 |
10.55 |
10.28 |
10.46 |
0.19%
|
2322万 |
2.43亿 |
| 2025-12-29 |
10.40 |
10.54 |
10.34 |
10.41 |
-0.48%
|
2054万 |
2.15亿 |
| 2025-12-30 |
10.44 |
10.74 |
10.44 |
10.55 |
1.34%
|
4261万 |
4.52亿 |
| 2025-12-31 |
10.54 |
11.22 |
10.50 |
10.82 |
2.56%
|
7088万 |
7.72亿 |
| 2026-01-05 |
10.83 |
11.33 |
10.79 |
11.31 |
4.52%
|
7413万 |
8.22亿 |
| 2026-01-06 |
11.24 |
11.40 |
11.15 |
11.33 |
0.18%
|
5524万 |
6.23亿 |
| 2026-01-07 |
11.29 |
11.31 |
11.05 |
11.09 |
-2.12%
|
4205万 |
4.70亿 |
| 2026-01-08 |
11.10 |
11.74 |
10.97 |
11.33 |
2.16%
|
5802万 |
6.56亿 |
| 2026-01-09 |
11.24 |
12.01 |
11.18 |
11.98 |
5.73%
|
7676万 |
9.03亿 |
| 2026-01-12 |
12.21 |
13.18 |
12.00 |
12.91 |
7.76%
|
1.31亿 |
16.72亿 |
| 2026-01-13 |
13.19 |
13.98 |
12.77 |
13.33 |
3.25%
|
1.25亿 |
16.77亿 |
| 2026-01-14 |
14.66 |
14.66 |
14.66 |
14.66 |
9.97%
|
1721万 |
2.52亿 |
| 2026-01-15 |
16.12 |
16.12 |
15.79 |
16.12 |
10.02%
|
7110万 |
11.47亿 |
| 2026-01-16 |
14.62 |
15.96 |
14.62 |
15.41 |
-4.4%
|
1.99亿 |
30.53亿 |
| 2026-01-19 |
15.07 |
16.76 |
15.00 |
15.74 |
2.14%
|
1.38亿 |
21.96亿 |
| 2026-01-20 |
15.98 |
16.55 |
14.17 |
14.45 |
-8.25%
|
1.39亿 |
20.67亿 |
| 2026-01-21 |
14.49 |
14.98 |
13.88 |
13.91 |
-3.73%
|
8361万 |
11.99亿 |
| 2026-01-22 |
13.67 |
13.99 |
13.51 |
13.65 |
-1.87%
|
6274万 |
8.60亿 |
| 2026-01-23 |
13.93 |
14.37 |
13.36 |
13.58 |
-0.51%
|
1.03亿 |
14.25亿 |
| 2026-01-26 |
13.67 |
13.93 |
12.95 |
13.28 |
-2.21%
|
7314万 |
9.74亿 |
| 2026-01-27 |
13.29 |
13.65 |
12.73 |
13.34 |
0.45%
|
8273万 |
10.84亿 |
| 2026-01-28 |
13.40 |
13.63 |
13.07 |
13.08 |
-1.95%
|
7753万 |
10.32亿 |
| 2026-01-29 |
12.90 |
13.85 |
12.79 |
13.19 |
0.84%
|
9200万 |
12.37亿 |
| 2026-01-30 |
13.00 |
13.29 |
12.57 |
12.79 |
-3.03%
|
5699万 |
7.31亿 |
| 2026-02-02 |
12.64 |
13.59 |
12.47 |
12.79 |
0.0%
|
7686万 |
10.01亿 |
| 2026-02-03 |
13.03 |
13.44 |
12.98 |
13.36 |
4.45%
|
7094万 |
9.39亿 |
| 2026-02-04 |
13.28 |
13.39 |
12.69 |
13.00 |
-2.69%
|
5948万 |
7.69亿 |
| 2026-02-05 |
12.96 |
13.57 |
12.81 |
13.42 |
3.23%
|
9125万 |
12.14亿 |
| 2026-02-06 |
13.29 |
13.48 |
12.09 |
12.85 |
-4.24%
|
1.21亿 |
15.37亿 |
| 2026-02-09 |
13.01 |
13.10 |
12.39 |
12.64 |
-1.63%
|
8847万 |
11.19亿 |
| 2026-02-10 |
12.75 |
13.24 |
12.37 |
12.99 |
2.77%
|
8801万 |
11.34亿 |
| 2026-02-11 |
12.98 |
13.19 |
12.73 |
12.83 |
-1.23%
|
4777万 |
6.16亿 |
| 2026-02-12 |
12.79 |
12.91 |
12.67 |
12.71 |
-0.93%
|
3900万 |
4.98亿 |
| 2026-02-13 |
12.66 |
12.91 |
12.45 |
12.49 |
-1.73%
|
3504万 |
4.43亿 |
| 2026-02-24 |
12.51 |
12.51 |
11.78 |
11.79 |
-5.6%
|
5768万 |
6.90亿 |
| 2026-02-25 |
11.84 |
11.93 |
11.72 |
11.91 |
1.02%
|
3310万 |
3.93亿 |
| 2026-02-26 |
11.88 |
11.93 |
11.74 |
11.77 |
-1.17%
|
2483万 |
2.93亿 |
| 2026-02-27 |
11.73 |
12.05 |
11.70 |
11.84 |
0.59%
|
3461万 |
4.12亿 |
| 2026-03-02 |
11.49 |
11.74 |
11.34 |
11.46 |
-3.21%
|
3735万 |
4.29亿 |
| 2026-03-03 |
11.44 |
11.56 |
10.91 |
10.96 |
-4.36%
|
3091万 |
3.46亿 |
| 2026-03-04 |
10.79 |
11.07 |
10.76 |
10.84 |
-1.09%
|
2700万 |
2.94亿 |
| 2026-03-05 |
11.06 |
11.11 |
10.94 |
10.99 |
1.38%
|
2222万 |
2.45亿 |
| 2026-03-06 |
10.91 |
11.11 |
10.90 |
11.02 |
0.27%
|
1491万 |
1.65亿 |
| 2026-03-09 |
10.86 |
11.22 |
10.75 |
11.18 |
1.45%
|
2961万 |
3.26亿 |
| 2026-03-10 |
11.24 |
11.47 |
11.12 |
11.27 |
0.8%
|
2794万 |
3.16亿 |
| 2026-03-11 |
11.27 |
11.31 |
11.09 |
11.15 |
-1.06%
|
2002万 |
2.24亿 |
| 2026-03-12 |
11.15 |
11.25 |
11.02 |
11.07 |
-0.72%
|
1778万 |
1.98亿 |
| 2026-03-13 |
11.03 |
11.07 |
10.79 |
10.83 |
-2.17%
|
1861万 |
2.03亿 |
| 2026-03-16 |
10.85 |
11.08 |
10.80 |
11.03 |
1.85%
|
2036万 |
2.23亿 |
| 2026-03-17 |
11.11 |
11.13 |
10.79 |
10.80 |
-2.08%
|
1960万 |
2.15亿 |
| 2026-03-18 |
10.89 |
11.03 |
10.79 |
11.02 |
2.04%
|
1714万 |
1.87亿 |
| 2026-03-19 |
10.82 |
10.88 |
10.71 |
10.78 |
-2.18%
|
1858万 |
2.01亿 |
| 2026-03-20 |
10.87 |
10.87 |
10.44 |
10.45 |
-3.06%
|
2116万 |
2.25亿 |
| 2026-03-23 |
10.21 |
10.27 |
9.73 |
9.79 |
-6.31%
|
2910万 |
2.92亿 |
| 2026-03-24 |
10.02 |
10.13 |
9.86 |
10.11 |
3.27%
|
2163万 |
2.16亿 |
| 2026-03-25 |
10.15 |
10.44 |
10.12 |
10.30 |
1.88%
|
1998万 |
2.06亿 |
| 2026-03-26 |
10.23 |
10.29 |
9.92 |
9.96 |
-3.3%
|
2029万 |
2.04亿 |
| 2026-03-27 |
9.92 |
10.09 |
9.83 |
9.99 |
0.3%
|
1564万 |
1.56亿 |
| 2026-03-30 |
9.80 |
9.96 |
9.69 |
9.91 |
-0.8%
|
1639万 |
1.62亿 |
| 2026-03-31 |
9.90 |
10.10 |
9.83 |
9.84 |
-0.71%
|
1512万 |
1.51亿 |
| 2026-04-01 |
10.07 |
10.07 |
9.87 |
9.94 |
1.02%
|
1281万 |
1.27亿 |
| 2026-04-02 |
9.87 |
9.91 |
9.35 |
9.43 |
-5.13%
|
2454万 |
2.35亿 |
| 2026-04-03 |
9.49 |
9.55 |
9.17 |
9.20 |
-2.44%
|
1468万 |
1.37亿 |
| 2026-04-07 |
9.22 |
9.37 |
9.21 |
9.31 |
1.19%
|
1284万 |
1.20亿 |
| 2026-04-08 |
9.49 |
9.91 |
9.48 |
9.90 |
6.33%
|
2498万 |
2.43亿 |
| 2026-04-09 |
9.74 |
9.78 |
9.58 |
9.60 |
-3.03%
|
1652万 |
1.60亿 |
| 2026-04-10 |
9.69 |
9.87 |
9.69 |
9.76 |
1.66%
|
1613万 |
1.58亿 |
| 2026-04-13 |
9.59 |
9.73 |
9.56 |
9.65 |
-1.13%
|
1192万 |
1.15亿 |
| 2026-04-14 |
9.79 |
9.83 |
9.55 |
9.67 |
0.21%
|
1259万 |
1.22亿 |
| 2026-04-15 |
9.72 |
9.76 |
9.52 |
9.56 |
-1.14%
|
1486万 |
1.43亿 |
| 2026-04-16 |
9.57 |
9.82 |
9.57 |
9.75 |
1.99%
|
1905万 |
1.85亿 |
| 2026-04-17 |
9.74 |
9.80 |
9.60 |
9.75 |
0.0%
|
1320万 |
1.28亿 |
| 2026-04-20 |
9.74 |
10.02 |
9.70 |
9.87 |
1.23%
|
1965万 |
1.95亿 |
| 2026-04-21 |
9.85 |
9.85 |
9.61 |
9.64 |
-2.33%
|
1523万 |
1.48亿 |
| 2026-04-22 |
9.62 |
9.82 |
9.57 |
9.80 |
1.66%
|
1487万 |
1.45亿 |
| 2026-04-23 |
9.80 |
9.87 |
9.55 |
9.62 |
-1.83%
|
1591万 |
1.54亿 |
| 2026-04-24 |
9.57 |
9.62 |
9.36 |
9.46 |
-1.66%
|
1532万 |
1.45亿 |
| 2026-04-27 |
9.44 |
9.70 |
9.31 |
9.58 |
1.27%
|
1919万 |
1.83亿 |
| 2026-04-28 |
9.75 |
10.19 |
9.70 |
9.80 |
2.29%
|
5048万 |
5.03亿 |
| 2026-04-29 |
9.73 |
10.05 |
9.72 |
9.95 |
1.53%
|
3006万 |
2.98亿 |
| 2026-04-30 |
9.90 |
10.23 |
9.89 |
10.07 |
1.2%
|
2901万 |
2.93亿 |
| 2026-05-06 |
10.11 |
10.34 |
10.10 |
10.20 |
1.29%
|
3820万 |
3.91亿 |
| 2026-05-07 |
10.22 |
10.34 |
10.13 |
10.32 |
1.18%
|
3032万 |
3.11亿 |
| 2026-05-08 |
10.37 |
10.74 |
10.27 |
10.69 |
3.58%
|
5828万 |
6.16亿 |
| 2026-05-11 |
10.59 |
10.74 |
10.39 |
10.45 |
-2.24%
|
4563万 |
4.78亿 |
| 2026-05-12 |
10.40 |
10.42 |
10.10 |
10.13 |
-3.06%
|
3918万 |
4.00亿 |
| 2026-05-13 |
10.11 |
10.15 |
9.94 |
10.14 |
0.1%
|
4900万 |
4.92亿 |
| 2026-05-14 |
10.30 |
10.35 |
9.60 |
9.62 |
-5.13%
|
4464万 |
4.39亿 |
| 2026-05-15 |
9.64 |
9.82 |
9.32 |
9.40 |
-2.29%
|
3963万 |
3.78亿 |
| 2026-05-18 |
9.30 |
9.75 |
9.25 |
9.43 |
0.32%
|
4317万 |
4.05亿 |
| 2026-05-19 |
9.42 |
9.54 |
9.16 |
9.38 |
-0.53%
|
3312万 |
3.09亿 |
| 2026-05-20 |
9.30 |
9.32 |
8.97 |
9.00 |
-4.05%
|
3239万 |
2.94亿 |
| 2026-05-21 |
9.06 |
9.21 |
8.72 |
8.76 |
-2.67%
|
3089万 |
2.78亿 |
| 2026-05-22 |
8.80 |
8.90 |
8.63 |
8.82 |
0.68%
|
2165万 |
1.90亿 |
| 2026-05-25 |
8.86 |
8.95 |
8.70 |
8.83 |
0.11%
|
1833万 |
1.61亿 |
| 2026-05-26 |
8.75 |
8.78 |
8.48 |
8.63 |
-2.27%
|
2288万 |
1.97亿 |
| 2026-05-27 |
8.59 |
8.64 |
8.27 |
8.30 |
-3.82%
|
2207万 |
1.85亿 |
| 2026-05-28 |
8.31 |
8.48 |
8.09 |
8.38 |
0.96%
|
2595万 |
2.15亿 |
| 2026-05-29 |
8.48 |
8.73 |
8.17 |
8.23 |
-1.79%
|
2296万 |
1.92亿 |
| 2026-06-01 |
8.23 |
8.76 |
8.20 |
8.48 |
3.04%
|
3359万 |
2.86亿 |
| 2026-06-02 |
8.49 |
8.66 |
8.30 |
8.41 |
-0.83%
|
2244万 |
1.89亿 |
| 2026-06-03 |
8.32 |
8.44 |
8.15 |
8.24 |
-2.02%
|
2233万 |
1.85亿 |
| 2026-06-04 |
8.16 |
8.29 |
8.00 |
8.07 |
-2.06%
|
1975万 |
1.61亿 |
| 2026-06-05 |
8.11 |
8.26 |
8.05 |
8.06 |
-0.12%
|
1648万 |
1.34亿 |
| 2026-06-08 |
7.90 |
8.07 |
7.72 |
7.85 |
-2.61%
|
1954万 |
1.54亿 |
| 2026-06-09 |
7.92 |
8.64 |
7.76 |
8.28 |
5.48%
|
5299万 |
4.40亿 |
| 2026-06-10 |
8.32 |
8.44 |
8.05 |
8.08 |
-2.42%
|
3742万 |
3.07亿 |
| 2026-06-11 |
8.01 |
8.17 |
7.66 |
7.74 |
-4.21%
|
2879万 |
2.25亿 |
| 2026-06-12 |
7.86 |
7.98 |
7.74 |
7.86 |
1.55%
|
2219万 |
1.75亿 |
| 2026-06-15 |
7.99 |
8.06 |
7.84 |
7.94 |
1.02%
|
1972万 |
1.56亿 |
| 2026-06-16 |
7.90 |
7.91 |
7.68 |
7.75 |
-2.39%
|
2243万 |
1.74亿 |
| 2026-06-17 |
7.77 |
7.78 |
7.60 |
7.74 |
-0.13%
|
2011万 |
1.54亿 |
| 2026-06-18 |
7.71 |
7.84 |
7.58 |
7.68 |
-0.78%
|
1811万 |
1.40亿 |
| 2026-06-22 |
7.58 |
7.84 |
7.43 |
7.79 |
1.43%
|
2609万 |
1.98亿 |
| 2026-06-23 |
7.73 |
7.90 |
7.60 |
7.65 |
-1.8%
|
2001万 |
1.56亿 |
| 2026-06-24 |
7.65 |
7.65 |
7.36 |
7.50 |
-1.96%
|
1851万 |
1.38亿 |
| 2026-06-25 |
7.45 |
7.52 |
7.29 |
7.39 |
-1.47%
|
1910万 |
1.41亿 |
| 2026-06-26 |
7.33 |
7.38 |
7.02 |
7.03 |
-4.87%
|
2261万 |
1.61亿 |
| 2026-06-29 |
7.00 |
7.15 |
6.90 |
7.10 |
1.0%
|
1807万 |
1.27亿 |
| 2026-06-30 |
7.08 |
7.28 |
7.08 |
7.23 |
1.83%
|
1642万 |
1.19亿 |
| 2026-07-01 |
7.23 |
7.56 |
7.17 |
7.44 |
2.9%
|
2253万 |
1.67亿 |
| 2026-07-02 |
7.43 |
7.58 |
7.37 |
7.47 |
0.4%
|
2375万 |
1.77亿 |
| 2026-07-03 |
7.49 |
7.62 |
7.43 |
7.57 |
1.34%
|
1862万 |
1.40亿 |
| 2026-07-06 |
7.56 |
7.64 |
7.43 |
7.46 |
-1.45%
|
1401万 |
1.05亿 |
| 2026-07-07 |
7.45 |
7.49 |
7.26 |
7.30 |
-2.14%
|
1193万 |
8810万 |
| 2026-07-08 |
7.30 |
7.66 |
7.28 |
7.58 |
3.84%
|
2673万 |
2.01亿 |
| 2026-07-09 |
7.51 |
7.69 |
7.41 |
7.55 |
-0.4%
|
2389万 |
1.80亿 |
| 2026-07-10 |
7.55 |
7.92 |
7.48 |
7.74 |
2.52%
|
2820万 |
2.19亿 |
| 2026-07-13 |
7.70 |
7.78 |
7.43 |
7.45 |
-3.75%
|
2116万 |
1.60亿 |
| 2026-07-14 |
7.45 |
7.49 |
7.25 |
7.42 |
-0.4%
|
1755万 |
1.29亿 |
| 2026-07-15 |
7.42 |
7.63 |
7.36 |
7.54 |
1.62%
|
1768万 |
1.33亿 |
| 2026-07-16 |
7.59 |
7.95 |
7.47 |
7.74 |
2.65%
|
2898万 |
2.23亿 |
| 2026-07-17 |
7.61 |
7.79 |
7.28 |
7.33 |
-5.3%
|
2864万 |
2.15亿 |
| 2026-07-20 |
7.39 |
7.54 |
7.28 |
7.50 |
2.32%
|
2648万 |
1.97亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20