📊 K线图 2026-07-20
股票：岩山科技 (002195)
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 |
2.98 |
3.01 |
2.96 |
2.97 |
0.0%
|
9389万 |
2.81亿 |
| 2023-07-17 |
2.97 |
2.98 |
2.94 |
2.95 |
-0.67%
|
5461万 |
1.62亿 |
| 2023-07-18 |
2.95 |
2.95 |
2.90 |
2.93 |
-0.68%
|
5724万 |
1.68亿 |
| 2023-07-19 |
2.93 |
2.95 |
2.92 |
2.93 |
0.0%
|
4226万 |
1.24亿 |
| 2023-07-20 |
2.93 |
3.01 |
2.92 |
2.96 |
1.02%
|
9754万 |
2.91亿 |
| 2023-07-21 |
2.95 |
2.96 |
2.93 |
2.94 |
-0.67%
|
5198万 |
1.54亿 |
| 2023-07-24 |
2.94 |
2.96 |
2.92 |
2.93 |
-0.34%
|
5027万 |
1.48亿 |
| 2023-07-25 |
2.95 |
2.99 |
2.94 |
2.98 |
1.7%
|
7230万 |
2.15亿 |
| 2023-07-26 |
2.98 |
2.98 |
2.95 |
2.98 |
0.0%
|
5146万 |
1.53亿 |
| 2023-07-27 |
2.97 |
3.08 |
2.97 |
3.02 |
1.34%
|
1.41亿 |
4.29亿 |
| 2023-07-28 |
3.02 |
3.06 |
2.99 |
3.05 |
0.99%
|
9447万 |
2.87亿 |
| 2023-07-31 |
3.05 |
3.07 |
3.02 |
3.05 |
0.0%
|
9237万 |
2.82亿 |
| 2023-08-01 |
3.05 |
3.13 |
3.02 |
3.10 |
1.63%
|
1.44亿 |
4.44亿 |
| 2023-08-02 |
3.10 |
3.13 |
3.06 |
3.07 |
-0.96%
|
9642万 |
2.99亿 |
| 2023-08-03 |
3.06 |
3.07 |
3.03 |
3.05 |
-0.65%
|
6564万 |
2.01亿 |
| 2023-08-04 |
3.07 |
3.18 |
3.06 |
3.15 |
3.27%
|
2.25亿 |
7.06亿 |
| 2023-08-07 |
3.25 |
3.30 |
3.12 |
3.13 |
-0.63%
|
2.26亿 |
7.19亿 |
| 2023-08-08 |
3.17 |
3.18 |
3.08 |
3.10 |
-0.96%
|
1.08亿 |
3.38亿 |
| 2023-08-09 |
3.09 |
3.13 |
3.08 |
3.09 |
-0.32%
|
7641万 |
2.38亿 |
| 2023-08-10 |
3.08 |
3.09 |
3.03 |
3.06 |
-0.97%
|
7597万 |
2.33亿 |
| 2023-08-11 |
3.07 |
3.07 |
3.01 |
3.01 |
-1.63%
|
6528万 |
1.99亿 |
| 2023-08-14 |
3.01 |
3.04 |
2.99 |
3.03 |
0.66%
|
6134万 |
1.86亿 |
| 2023-08-15 |
3.04 |
3.04 |
2.97 |
3.00 |
-0.99%
|
6299万 |
1.90亿 |
| 2023-08-16 |
2.98 |
3.00 |
2.93 |
2.97 |
-1.0%
|
6508万 |
1.94亿 |
| 2023-08-17 |
2.96 |
2.99 |
2.93 |
2.98 |
0.34%
|
4821万 |
1.43亿 |
| 2023-08-18 |
2.97 |
3.02 |
2.93 |
2.93 |
-1.67%
|
6955万 |
2.08亿 |
| 2023-08-21 |
2.94 |
2.96 |
2.92 |
2.92 |
-0.34%
|
4357万 |
1.28亿 |
| 2023-08-22 |
2.93 |
2.98 |
2.91 |
2.98 |
2.05%
|
7409万 |
2.20亿 |
| 2023-08-23 |
2.97 |
3.00 |
2.93 |
2.93 |
-1.67%
|
5800万 |
1.72亿 |
| 2023-08-24 |
2.94 |
2.97 |
2.93 |
2.94 |
0.34%
|
4240万 |
1.26亿 |
| 2023-08-25 |
2.93 |
2.94 |
2.87 |
2.88 |
-2.03%
|
6650万 |
1.93亿 |
| 2023-08-28 |
2.99 |
3.03 |
2.93 |
2.93 |
1.73%
|
9767万 |
2.92亿 |
| 2023-08-29 |
2.92 |
3.01 |
2.92 |
2.99 |
2.04%
|
8268万 |
2.47亿 |
| 2023-08-30 |
2.99 |
3.09 |
2.98 |
3.08 |
3.0%
|
1.50亿 |
4.59亿 |
| 2023-08-31 |
3.29 |
3.38 |
3.11 |
3.12 |
1.29%
|
5.00亿 |
16.35亿 |
| 2023-09-01 |
3.13 |
3.16 |
3.00 |
3.00 |
-3.83%
|
2.30亿 |
7.03亿 |
| 2023-09-04 |
2.98 |
3.01 |
2.94 |
2.98 |
-0.66%
|
1.56亿 |
4.65亿 |
| 2023-09-05 |
3.00 |
3.11 |
3.00 |
3.03 |
1.67%
|
1.44亿 |
4.41亿 |
| 2023-09-06 |
3.01 |
3.03 |
2.96 |
3.01 |
-0.66%
|
9520万 |
2.86亿 |
| 2023-09-07 |
3.00 |
3.04 |
2.99 |
3.01 |
0.0%
|
7299万 |
2.20亿 |
| 2023-09-08 |
3.00 |
3.01 |
2.97 |
2.99 |
-0.66%
|
5145万 |
1.54亿 |
| 2023-09-11 |
3.01 |
3.04 |
2.99 |
3.02 |
1.0%
|
7890万 |
2.38亿 |
| 2023-09-12 |
3.04 |
3.13 |
3.00 |
3.08 |
1.98%
|
1.56亿 |
4.80亿 |
| 2023-09-13 |
3.06 |
3.07 |
2.97 |
3.04 |
-1.29%
|
1.62亿 |
4.89亿 |
| 2023-09-14 |
3.03 |
3.03 |
2.99 |
3.00 |
-1.31%
|
5236万 |
1.58亿 |
| 2023-09-15 |
3.01 |
3.02 |
2.98 |
2.99 |
-0.33%
|
5478万 |
1.65亿 |
| 2023-09-18 |
2.98 |
3.00 |
2.96 |
2.98 |
-0.33%
|
4810万 |
1.44亿 |
| 2023-09-19 |
2.98 |
2.99 |
2.96 |
2.96 |
-0.67%
|
4590万 |
1.37亿 |
| 2023-09-20 |
2.96 |
2.98 |
2.91 |
2.92 |
-1.35%
|
7515万 |
2.22亿 |
| 2023-09-21 |
2.92 |
2.94 |
2.90 |
2.92 |
0.0%
|
4632万 |
1.36亿 |
| 2023-09-22 |
2.92 |
2.97 |
2.92 |
2.96 |
1.37%
|
5313万 |
1.57亿 |
| 2023-09-25 |
2.96 |
2.97 |
2.93 |
2.94 |
-0.67%
|
5062万 |
1.50亿 |
| 2023-09-26 |
2.93 |
2.95 |
2.92 |
2.92 |
-0.68%
|
4798万 |
1.41亿 |
| 2023-09-27 |
2.92 |
3.00 |
2.91 |
2.98 |
2.05%
|
1.06亿 |
3.16亿 |
| 2023-09-28 |
2.98 |
2.99 |
2.95 |
2.95 |
-1.0%
|
4773万 |
1.42亿 |
| 2023-10-09 |
2.95 |
2.97 |
2.94 |
2.96 |
0.34%
|
4492万 |
1.33亿 |
| 2023-10-10 |
2.96 |
2.97 |
2.95 |
2.95 |
-0.34%
|
3364万 |
9992万 |
| 2023-10-11 |
2.95 |
3.00 |
2.93 |
2.99 |
1.35%
|
9728万 |
2.90亿 |
| 2023-10-12 |
2.99 |
3.01 |
2.97 |
3.00 |
0.33%
|
6620万 |
1.99亿 |
| 2023-10-13 |
3.00 |
3.03 |
2.98 |
3.00 |
0.0%
|
7239万 |
2.18亿 |
| 2023-10-16 |
2.99 |
3.00 |
2.95 |
2.95 |
-1.66%
|
6853万 |
2.04亿 |
| 2023-10-17 |
2.96 |
2.97 |
2.94 |
2.96 |
0.34%
|
4629万 |
1.37亿 |
| 2023-10-18 |
2.96 |
2.96 |
2.92 |
2.93 |
-1.01%
|
5290万 |
1.56亿 |
| 2023-10-19 |
2.91 |
2.95 |
2.89 |
2.90 |
-1.02%
|
6274万 |
1.84亿 |
| 2023-10-20 |
2.89 |
2.90 |
2.84 |
2.85 |
-1.72%
|
7471万 |
2.15亿 |
| 2023-10-23 |
2.84 |
2.84 |
2.68 |
2.70 |
-5.24%
|
9466万 |
2.62亿 |
| 2023-10-24 |
2.70 |
2.76 |
2.68 |
2.73 |
1.11%
|
6990万 |
1.91亿 |
| 2023-10-25 |
2.74 |
2.83 |
2.74 |
2.80 |
2.55%
|
7053万 |
1.98亿 |
| 2023-10-26 |
2.79 |
2.82 |
2.77 |
2.81 |
0.36%
|
5239万 |
1.47亿 |
| 2023-10-27 |
2.80 |
2.82 |
2.76 |
2.80 |
-0.35%
|
6043万 |
1.69亿 |
| 2023-10-30 |
2.79 |
2.82 |
2.79 |
2.81 |
0.36%
|
5495万 |
1.55亿 |
| 2023-10-31 |
2.81 |
2.82 |
2.77 |
2.79 |
-0.71%
|
4896万 |
1.37亿 |
| 2023-11-01 |
2.79 |
2.81 |
2.77 |
2.78 |
-0.36%
|
4161万 |
1.16亿 |
| 2023-11-02 |
2.77 |
2.80 |
2.75 |
2.75 |
-1.08%
|
5764万 |
1.61亿 |
| 2023-11-03 |
2.75 |
2.81 |
2.74 |
2.79 |
1.45%
|
5932万 |
1.66亿 |
| 2023-11-06 |
2.81 |
2.87 |
2.80 |
2.86 |
2.5%
|
9387万 |
2.68亿 |
| 2023-11-07 |
2.85 |
2.88 |
2.83 |
2.85 |
-0.35%
|
5849万 |
1.67亿 |
| 2023-11-08 |
2.85 |
2.91 |
2.84 |
2.89 |
1.4%
|
8218万 |
2.37亿 |
| 2023-11-09 |
2.89 |
2.90 |
2.86 |
2.87 |
-0.69%
|
5449万 |
1.57亿 |
| 2023-11-10 |
2.86 |
2.87 |
2.83 |
2.84 |
-1.04%
|
5047万 |
1.44亿 |
| 2023-11-13 |
2.85 |
2.89 |
2.84 |
2.88 |
1.4%
|
5578万 |
1.61亿 |
| 2023-11-14 |
2.88 |
2.99 |
2.87 |
2.98 |
3.46%
|
1.57亿 |
4.65亿 |
| 2023-11-15 |
3.12 |
3.24 |
3.01 |
3.02 |
1.34%
|
3.31亿 |
10.25亿 |
| 2023-11-16 |
3.02 |
3.11 |
2.99 |
3.06 |
1.32%
|
2.11亿 |
6.48亿 |
| 2023-11-17 |
3.04 |
3.28 |
3.03 |
3.19 |
4.23%
|
4.07亿 |
12.96亿 |
| 2023-11-20 |
3.26 |
3.51 |
3.26 |
3.51 |
10.0%
|
6.72亿 |
23.31亿 |
| 2023-11-21 |
3.86 |
3.86 |
3.70 |
3.86 |
9.94%
|
6.35亿 |
24.47亿 |
| 2023-11-22 |
3.86 |
3.89 |
3.60 |
3.60 |
-6.72%
|
11.88亿 |
44.33亿 |
| 2023-11-23 |
3.53 |
3.59 |
3.35 |
3.36 |
-6.65%
|
7.52亿 |
25.83亿 |
| 2023-11-24 |
3.37 |
3.44 |
3.29 |
3.29 |
-2.08%
|
4.08亿 |
13.68亿 |
| 2023-11-27 |
3.29 |
3.32 |
3.21 |
3.22 |
-2.12%
|
3.12亿 |
10.18亿 |
| 2023-11-28 |
3.21 |
3.32 |
3.21 |
3.28 |
1.86%
|
2.68亿 |
8.80亿 |
| 2023-11-29 |
3.30 |
3.35 |
3.23 |
3.25 |
-0.91%
|
1.99亿 |
6.54亿 |
| 2023-11-30 |
3.24 |
3.28 |
3.16 |
3.18 |
-2.15%
|
2.28亿 |
7.34亿 |
| 2023-12-01 |
3.18 |
3.27 |
3.17 |
3.26 |
2.51%
|
1.87亿 |
6.07亿 |
| 2023-12-04 |
3.28 |
3.32 |
3.26 |
3.26 |
0.0%
|
1.83亿 |
6.03亿 |
| 2023-12-05 |
3.26 |
3.26 |
3.18 |
3.19 |
-2.14%
|
1.49亿 |
4.81亿 |
| 2023-12-06 |
3.18 |
3.28 |
3.16 |
3.25 |
1.88%
|
1.78亿 |
5.77亿 |
| 2023-12-07 |
3.24 |
3.30 |
3.22 |
3.25 |
0.0%
|
1.54亿 |
5.03亿 |
| 2023-12-08 |
3.27 |
3.31 |
3.23 |
3.23 |
-0.61%
|
1.39亿 |
4.55亿 |
| 2023-12-11 |
3.21 |
3.27 |
3.19 |
3.26 |
0.93%
|
1.68亿 |
5.42亿 |
| 2023-12-12 |
3.26 |
3.29 |
3.23 |
3.28 |
0.61%
|
1.21亿 |
3.97亿 |
| 2023-12-13 |
3.29 |
3.29 |
3.23 |
3.23 |
-1.52%
|
1.01亿 |
3.31亿 |
| 2023-12-14 |
3.25 |
3.38 |
3.22 |
3.23 |
0.0%
|
2.51亿 |
8.27亿 |
| 2023-12-15 |
3.21 |
3.25 |
3.17 |
3.20 |
-0.93%
|
1.51亿 |
4.86亿 |
| 2023-12-18 |
3.19 |
3.21 |
3.13 |
3.15 |
-1.56%
|
1.25亿 |
3.98亿 |
| 2023-12-19 |
3.17 |
3.19 |
3.13 |
3.17 |
0.63%
|
1.12亿 |
3.54亿 |
| 2023-12-20 |
3.17 |
3.18 |
3.08 |
3.09 |
-2.52%
|
1.15亿 |
3.59亿 |
| 2023-12-21 |
3.07 |
3.11 |
3.05 |
3.10 |
0.32%
|
1.01亿 |
3.11亿 |
| 2023-12-22 |
3.11 |
3.14 |
3.02 |
3.04 |
-1.93%
|
1.36亿 |
4.20亿 |
| 2023-12-25 |
3.03 |
3.07 |
2.96 |
3.01 |
-0.98%
|
1.01亿 |
3.05亿 |
| 2023-12-26 |
3.04 |
3.05 |
2.94 |
2.95 |
-1.99%
|
7698万 |
2.30亿 |
| 2023-12-27 |
2.97 |
2.99 |
2.91 |
2.96 |
0.34%
|
1.05亿 |
3.12亿 |
| 2023-12-28 |
2.96 |
3.01 |
2.93 |
3.00 |
1.35%
|
9311万 |
2.78亿 |
| 2023-12-29 |
3.00 |
3.08 |
2.99 |
3.06 |
1.99%
|
1.15亿 |
3.52亿 |
| 2024-01-02 |
3.06 |
3.08 |
3.00 |
3.00 |
-1.95%
|
1.05亿 |
3.18亿 |
| 2024-01-03 |
3.00 |
3.02 |
2.98 |
3.00 |
0.0%
|
6958万 |
2.09亿 |
| 2024-01-04 |
2.99 |
3.00 |
2.95 |
2.97 |
-1.0%
|
7178万 |
2.14亿 |
| 2024-01-05 |
2.97 |
2.98 |
2.80 |
2.88 |
-3.02%
|
1.16亿 |
3.41亿 |
| 2024-01-08 |
2.86 |
2.90 |
2.84 |
2.84 |
-1.38%
|
7193万 |
2.07亿 |
| 2024-01-09 |
2.85 |
2.87 |
2.80 |
2.83 |
-0.35%
|
7207万 |
2.05亿 |
| 2024-01-10 |
2.83 |
2.83 |
2.76 |
2.77 |
-2.11%
|
6853万 |
1.92亿 |
| 2024-01-11 |
2.76 |
2.87 |
2.75 |
2.86 |
3.24%
|
1.04亿 |
2.96亿 |
| 2024-01-12 |
2.85 |
2.86 |
2.80 |
2.81 |
-1.74%
|
7067万 |
2.00亿 |
| 2024-01-15 |
2.81 |
2.82 |
2.77 |
2.79 |
-0.71%
|
5768万 |
1.62亿 |
| 2024-01-16 |
2.80 |
2.80 |
2.74 |
2.79 |
0.0%
|
8018万 |
2.23亿 |
| 2024-01-17 |
2.79 |
2.80 |
2.72 |
2.72 |
-2.5%
|
7634万 |
2.12亿 |
| 2024-01-18 |
2.71 |
2.74 |
2.63 |
2.70 |
-0.73%
|
1.18亿 |
3.17亿 |
| 2024-01-19 |
2.70 |
2.71 |
2.64 |
2.65 |
-1.85%
|
7583万 |
2.04亿 |
| 2024-01-22 |
2.64 |
2.66 |
2.45 |
2.49 |
-6.02%
|
1.22亿 |
3.12亿 |
| 2024-01-23 |
2.47 |
2.56 |
2.45 |
2.55 |
2.4%
|
9668万 |
2.44亿 |
| 2024-01-24 |
2.61 |
2.66 |
2.52 |
2.62 |
2.73%
|
1.27亿 |
3.29亿 |
| 2024-01-25 |
2.63 |
2.77 |
2.60 |
2.73 |
4.18%
|
1.64亿 |
4.44亿 |
| 2024-01-26 |
2.73 |
2.74 |
2.68 |
2.69 |
-1.46%
|
1.30亿 |
3.53亿 |
| 2024-01-29 |
2.70 |
2.72 |
2.61 |
2.62 |
-2.59%
|
9269万 |
2.47亿 |
| 2024-01-30 |
2.62 |
2.70 |
2.57 |
2.58 |
-1.52%
|
1.15亿 |
3.04亿 |
| 2024-01-31 |
2.56 |
2.59 |
2.46 |
2.46 |
-4.63%
|
1.34亿 |
3.36亿 |
| 2024-02-01 |
2.44 |
2.49 |
2.38 |
2.42 |
-1.62%
|
9937万 |
2.43亿 |
| 2024-02-02 |
2.44 |
2.50 |
2.26 |
2.36 |
-2.47%
|
1.32亿 |
3.17亿 |
| 2024-02-05 |
2.34 |
2.34 |
2.12 |
2.14 |
-9.28%
|
1.68亿 |
3.72亿 |
| 2024-02-06 |
2.12 |
2.36 |
2.11 |
2.36 |
10.23%
|
2.00亿 |
4.55亿 |
| 2024-02-07 |
2.40 |
2.58 |
2.40 |
2.56 |
8.44%
|
2.43亿 |
6.14亿 |
| 2024-02-08 |
2.56 |
2.70 |
2.55 |
2.62 |
2.33%
|
2.00亿 |
5.32亿 |
| 2024-02-19 |
2.70 |
2.71 |
2.60 |
2.65 |
1.14%
|
1.40亿 |
3.71亿 |
| 2024-02-20 |
2.62 |
2.67 |
2.58 |
2.66 |
0.38%
|
1.08亿 |
2.85亿 |
| 2024-02-21 |
2.67 |
2.75 |
2.65 |
2.69 |
1.12%
|
1.75亿 |
4.74亿 |
| 2024-02-22 |
2.68 |
2.74 |
2.67 |
2.74 |
1.85%
|
1.31亿 |
3.57亿 |
| 2024-02-23 |
2.74 |
2.80 |
2.71 |
2.78 |
1.45%
|
1.66亿 |
4.57亿 |
| 2024-02-26 |
2.82 |
2.83 |
2.76 |
2.78 |
0.0%
|
1.50亿 |
4.21亿 |
| 2024-02-27 |
2.77 |
2.93 |
2.75 |
2.93 |
5.38%
|
2.05亿 |
5.88亿 |
| 2024-02-28 |
2.94 |
2.97 |
2.74 |
2.75 |
-6.12%
|
2.35亿 |
6.76亿 |
| 2024-02-29 |
2.73 |
2.87 |
2.73 |
2.85 |
3.62%
|
1.56亿 |
4.44亿 |
| 2024-03-01 |
2.84 |
2.89 |
2.82 |
2.88 |
1.05%
|
1.28亿 |
3.68亿 |
| 2024-03-04 |
2.89 |
2.94 |
2.86 |
2.89 |
0.35%
|
1.28亿 |
3.72亿 |
| 2024-03-05 |
2.86 |
2.89 |
2.82 |
2.84 |
-1.72%
|
1.18亿 |
3.39亿 |
| 2024-03-06 |
2.83 |
2.86 |
2.80 |
2.83 |
-0.35%
|
9029万 |
2.56亿 |
| 2024-03-07 |
2.84 |
2.86 |
2.78 |
2.78 |
-1.76%
|
1.03亿 |
2.92亿 |
| 2024-03-08 |
2.77 |
2.88 |
2.75 |
2.87 |
3.23%
|
1.28亿 |
3.61亿 |
| 2024-03-11 |
2.94 |
3.01 |
2.89 |
2.94 |
2.43%
|
1.75亿 |
5.16亿 |
| 2024-03-12 |
2.92 |
2.94 |
2.88 |
2.91 |
-1.02%
|
1.17亿 |
3.42亿 |
| 2024-03-13 |
2.90 |
2.98 |
2.89 |
2.93 |
0.68%
|
1.51亿 |
4.43亿 |
| 2024-03-14 |
2.92 |
2.96 |
2.85 |
2.89 |
-1.36%
|
1.29亿 |
3.76亿 |
| 2024-03-15 |
2.87 |
2.98 |
2.85 |
2.98 |
3.1%
|
2.30亿 |
6.76亿 |
| 2024-03-18 |
3.01 |
3.03 |
2.95 |
3.00 |
0.67%
|
1.69亿 |
5.06亿 |
| 2024-03-19 |
2.98 |
3.01 |
2.95 |
2.95 |
-1.66%
|
1.41亿 |
4.20亿 |
| 2024-03-20 |
2.95 |
3.03 |
2.94 |
3.02 |
2.36%
|
1.68亿 |
5.05亿 |
| 2024-03-21 |
3.03 |
3.15 |
3.03 |
3.11 |
2.97%
|
2.77亿 |
8.61亿 |
| 2024-03-22 |
3.12 |
3.14 |
3.00 |
3.03 |
-2.56%
|
1.97亿 |
6.00亿 |
| 2024-03-25 |
3.04 |
3.24 |
3.01 |
3.07 |
1.32%
|
2.86亿 |
8.96亿 |
| 2024-03-26 |
3.06 |
3.10 |
2.97 |
3.02 |
-1.62%
|
1.73亿 |
5.27亿 |
| 2024-03-27 |
2.99 |
3.02 |
2.84 |
2.86 |
-5.28%
|
1.59亿 |
4.66亿 |
| 2024-03-28 |
2.86 |
3.00 |
2.86 |
2.96 |
3.48%
|
1.55亿 |
4.60亿 |
| 2024-03-29 |
2.97 |
2.98 |
2.90 |
2.95 |
-0.34%
|
1.01亿 |
2.98亿 |
| 2024-04-01 |
2.95 |
3.02 |
2.95 |
3.01 |
2.03%
|
1.04亿 |
3.11亿 |
| 2024-04-02 |
3.04 |
3.04 |
2.96 |
2.98 |
-0.99%
|
9286万 |
2.78亿 |
| 2024-04-03 |
2.97 |
2.98 |
2.92 |
2.94 |
-1.34%
|
8543万 |
2.52亿 |
| 2024-04-08 |
2.94 |
3.02 |
2.90 |
2.96 |
0.68%
|
1.40亿 |
4.17亿 |
| 2024-04-09 |
2.93 |
2.97 |
2.91 |
2.93 |
-1.01%
|
1.03亿 |
3.02亿 |
| 2024-04-10 |
2.92 |
2.93 |
2.83 |
2.86 |
-2.38%
|
1.12亿 |
3.24亿 |
| 2024-04-11 |
2.87 |
2.97 |
2.87 |
2.93 |
2.44%
|
1.15亿 |
3.36亿 |
| 2024-04-12 |
2.92 |
2.93 |
2.87 |
2.87 |
-2.04%
|
7996万 |
2.32亿 |
| 2024-04-15 |
2.87 |
2.90 |
2.80 |
2.84 |
-1.04%
|
1.03亿 |
2.94亿 |
| 2024-04-16 |
2.83 |
2.86 |
2.70 |
2.71 |
-4.56%
|
1.32亿 |
3.66亿 |
| 2024-04-17 |
2.75 |
2.87 |
2.75 |
2.87 |
5.88%
|
1.23亿 |
3.50亿 |
| 2024-04-18 |
2.87 |
2.88 |
2.81 |
2.83 |
-1.39%
|
9587万 |
2.73亿 |
| 2024-04-19 |
2.81 |
2.85 |
2.77 |
2.78 |
-1.76%
|
8843万 |
2.49亿 |
| 2024-04-22 |
2.78 |
2.79 |
2.73 |
2.73 |
-1.79%
|
6701万 |
1.85亿 |
| 2024-04-23 |
2.74 |
2.79 |
2.72 |
2.72 |
-0.36%
|
5535万 |
1.52亿 |
| 2024-04-24 |
2.73 |
2.77 |
2.72 |
2.77 |
1.83%
|
6285万 |
1.73亿 |
| 2024-04-25 |
2.76 |
2.79 |
2.74 |
2.75 |
-0.72%
|
5859万 |
1.62亿 |
| 2024-04-26 |
2.76 |
2.91 |
2.75 |
2.88 |
4.71%
|
1.48亿 |
4.21亿 |
| 2024-04-29 |
2.94 |
2.99 |
2.93 |
2.97 |
3.11%
|
1.69亿 |
5.05亿 |
| 2024-04-30 |
2.96 |
3.00 |
2.92 |
2.96 |
-0.34%
|
1.10亿 |
3.27亿 |
| 2024-05-06 |
2.99 |
3.03 |
2.95 |
2.96 |
0.0%
|
1.01亿 |
3.02亿 |
| 2024-05-07 |
2.96 |
2.99 |
2.93 |
2.95 |
-0.34%
|
8532万 |
2.53亿 |
| 2024-05-08 |
2.93 |
2.94 |
2.88 |
2.88 |
-2.36%
|
8128万 |
2.37亿 |
| 2024-05-09 |
2.88 |
2.92 |
2.87 |
2.90 |
0.69%
|
6095万 |
1.78亿 |
| 2024-05-10 |
2.90 |
2.92 |
2.86 |
2.88 |
-0.69%
|
6145万 |
1.78亿 |
| 2024-05-13 |
2.85 |
2.86 |
2.81 |
2.83 |
-1.73%
|
6982万 |
1.98亿 |
| 2024-05-14 |
2.82 |
2.87 |
2.82 |
2.84 |
0.35%
|
5456万 |
1.55亿 |
| 2024-05-15 |
2.83 |
2.84 |
2.79 |
2.80 |
-1.4%
|
5989万 |
1.69亿 |
| 2024-05-16 |
2.83 |
2.85 |
2.81 |
2.82 |
0.71%
|
6149万 |
1.75亿 |
| 2024-05-17 |
2.82 |
2.86 |
2.80 |
2.86 |
1.41%
|
6239万 |
1.77亿 |
| 2024-05-20 |
2.85 |
2.88 |
2.83 |
2.84 |
-0.7%
|
7119万 |
2.04亿 |
| 2024-05-21 |
2.84 |
2.86 |
2.81 |
2.82 |
-0.7%
|
5443万 |
1.54亿 |
| 2024-05-22 |
2.81 |
2.83 |
2.80 |
2.81 |
-0.35%
|
4108万 |
1.16亿 |
| 2024-05-23 |
2.81 |
2.81 |
2.74 |
2.75 |
-2.13%
|
7207万 |
2.00亿 |
| 2024-05-24 |
2.76 |
2.78 |
2.73 |
2.74 |
-0.36%
|
4899万 |
1.35亿 |
| 2024-05-27 |
2.73 |
2.78 |
2.69 |
2.77 |
1.09%
|
8437万 |
2.30亿 |
| 2024-05-28 |
2.78 |
2.79 |
2.74 |
2.75 |
-0.72%
|
5075万 |
1.40亿 |
| 2024-05-29 |
2.74 |
2.83 |
2.74 |
2.80 |
1.82%
|
8305万 |
2.32亿 |
| 2024-05-30 |
2.79 |
2.81 |
2.77 |
2.78 |
-0.71%
|
4867万 |
1.36亿 |
| 2024-05-31 |
2.78 |
2.80 |
2.75 |
2.75 |
-1.08%
|
4107万 |
1.14亿 |
| 2024-06-03 |
2.75 |
2.76 |
2.68 |
2.71 |
-1.45%
|
7283万 |
1.97亿 |
| 2024-06-04 |
2.71 |
2.71 |
2.66 |
2.71 |
0.0%
|
5757万 |
1.54亿 |
| 2024-06-05 |
2.69 |
2.72 |
2.67 |
2.67 |
-1.48%
|
4221万 |
1.14亿 |
| 2024-06-06 |
2.66 |
2.70 |
2.55 |
2.57 |
-3.75%
|
1.04亿 |
2.71亿 |
| 2024-06-07 |
2.59 |
2.65 |
2.58 |
2.62 |
1.95%
|
6763万 |
1.77亿 |
| 2024-06-11 |
2.62 |
2.63 |
2.58 |
2.62 |
0.0%
|
4384万 |
1.14亿 |
| 2024-06-12 |
2.62 |
2.65 |
2.61 |
2.64 |
0.76%
|
4519万 |
1.19亿 |
| 2024-06-13 |
2.65 |
2.66 |
2.61 |
2.62 |
-0.76%
|
4107万 |
1.08亿 |
| 2024-06-14 |
2.61 |
2.69 |
2.60 |
2.68 |
2.29%
|
6423万 |
1.71亿 |
| 2024-06-17 |
2.67 |
2.69 |
2.65 |
2.66 |
-0.75%
|
3641万 |
9715万 |
| 2024-06-18 |
2.66 |
2.71 |
2.66 |
2.70 |
1.5%
|
4420万 |
1.19亿 |
| 2024-06-19 |
2.71 |
2.73 |
2.68 |
2.69 |
-0.37%
|
4391万 |
1.19亿 |
| 2024-06-20 |
2.68 |
2.69 |
2.60 |
2.61 |
-2.97%
|
5473万 |
1.44亿 |
| 2024-06-21 |
2.60 |
2.64 |
2.58 |
2.61 |
0.0%
|
3941万 |
1.03亿 |
| 2024-06-24 |
2.59 |
2.60 |
2.48 |
2.50 |
-4.21%
|
8013万 |
2.03亿 |
| 2024-06-25 |
2.50 |
2.53 |
2.42 |
2.45 |
-2.0%
|
6378万 |
1.58亿 |
| 2024-06-26 |
2.45 |
2.56 |
2.43 |
2.55 |
4.08%
|
6973万 |
1.74亿 |
| 2024-06-27 |
2.55 |
2.55 |
2.51 |
2.53 |
-0.78%
|
4893万 |
1.24亿 |
| 2024-06-28 |
2.51 |
2.56 |
2.50 |
2.51 |
-0.79%
|
4952万 |
1.26亿 |
| 2024-07-01 |
2.52 |
2.53 |
2.46 |
2.52 |
0.4%
|
4418万 |
1.10亿 |
| 2024-07-02 |
2.52 |
2.58 |
2.51 |
2.54 |
0.79%
|
5443万 |
1.39亿 |
| 2024-07-03 |
2.54 |
2.55 |
2.51 |
2.52 |
-0.79%
|
4228万 |
1.07亿 |
| 2024-07-04 |
2.51 |
2.54 |
2.45 |
2.45 |
-2.78%
|
5218万 |
1.30亿 |
| 2024-07-05 |
2.44 |
2.49 |
2.43 |
2.47 |
0.82%
|
4517万 |
1.11亿 |
| 2024-07-08 |
2.45 |
2.46 |
2.38 |
2.39 |
-3.24%
|
5220万 |
1.26亿 |
| 2024-07-09 |
2.39 |
2.43 |
2.34 |
2.42 |
1.26%
|
7128万 |
1.70亿 |
| 2024-07-10 |
2.38 |
2.38 |
2.24 |
2.33 |
-3.72%
|
1.15亿 |
2.67亿 |
| 2024-07-11 |
2.39 |
2.55 |
2.39 |
2.43 |
4.29%
|
9344万 |
2.28亿 |
| 2024-07-12 |
2.42 |
2.42 |
2.36 |
2.37 |
-2.47%
|
6744万 |
1.61亿 |
| 2024-07-15 |
2.36 |
2.47 |
2.35 |
2.42 |
2.11%
|
9605万 |
2.31亿 |
| 2024-07-16 |
2.51 |
2.62 |
2.44 |
2.57 |
6.2%
|
2.09亿 |
5.31亿 |
| 2024-07-17 |
2.50 |
2.52 |
2.44 |
2.45 |
-4.67%
|
1.26亿 |
3.10亿 |
| 2024-07-18 |
2.41 |
2.41 |
2.36 |
2.39 |
-2.45%
|
7608万 |
1.81亿 |
| 2024-07-19 |
2.38 |
2.40 |
2.36 |
2.39 |
0.0%
|
4605万 |
1.10亿 |
| 2024-07-22 |
2.39 |
2.42 |
2.38 |
2.40 |
0.42%
|
5227万 |
1.25亿 |
| 2024-07-23 |
2.39 |
2.41 |
2.35 |
2.35 |
-2.08%
|
5159万 |
1.23亿 |
| 2024-07-24 |
2.35 |
2.37 |
2.30 |
2.31 |
-1.7%
|
5241万 |
1.22亿 |
| 2024-07-25 |
2.29 |
2.33 |
2.27 |
2.31 |
0.0%
|
4668万 |
1.08亿 |
| 2024-07-26 |
2.31 |
2.35 |
2.30 |
2.33 |
0.87%
|
4077万 |
9502万 |
| 2024-07-29 |
2.33 |
2.37 |
2.32 |
2.36 |
1.29%
|
5011万 |
1.18亿 |
| 2024-07-30 |
2.35 |
2.37 |
2.34 |
2.36 |
0.0%
|
4138万 |
9756万 |
| 2024-07-31 |
2.36 |
2.45 |
2.35 |
2.45 |
3.81%
|
8310万 |
2.01亿 |
| 2024-08-01 |
2.46 |
2.49 |
2.43 |
2.45 |
0.0%
|
6259万 |
1.54亿 |
| 2024-08-02 |
2.44 |
2.48 |
2.42 |
2.43 |
-0.82%
|
5645万 |
1.38亿 |
| 2024-08-05 |
2.41 |
2.46 |
2.37 |
2.38 |
-2.06%
|
6411万 |
1.55亿 |
| 2024-08-06 |
2.39 |
2.43 |
2.36 |
2.41 |
1.26%
|
4856万 |
1.16亿 |
| 2024-08-07 |
2.40 |
2.41 |
2.38 |
2.39 |
-0.83%
|
3637万 |
8698万 |
| 2024-08-08 |
2.37 |
2.40 |
2.34 |
2.38 |
-0.42%
|
4480万 |
1.06亿 |
| 2024-08-09 |
2.39 |
2.41 |
2.36 |
2.37 |
-0.42%
|
3402万 |
8087万 |
| 2024-08-12 |
2.36 |
2.37 |
2.32 |
2.33 |
-1.69%
|
3993万 |
9345万 |
| 2024-08-13 |
2.33 |
2.36 |
2.32 |
2.35 |
0.86%
|
3517万 |
8245万 |
| 2024-08-14 |
2.36 |
2.38 |
2.33 |
2.35 |
0.0%
|
3609万 |
8499万 |
| 2024-08-15 |
2.36 |
2.43 |
2.34 |
2.39 |
1.7%
|
6237万 |
1.49亿 |
| 2024-08-16 |
2.40 |
2.41 |
2.37 |
2.39 |
0.0%
|
3944万 |
9425万 |
| 2024-08-19 |
2.39 |
2.43 |
2.38 |
2.41 |
0.84%
|
4665万 |
1.12亿 |
| 2024-08-20 |
2.41 |
2.42 |
2.36 |
2.37 |
-1.66%
|
4645万 |
1.10亿 |
| 2024-08-21 |
2.36 |
2.39 |
2.33 |
2.34 |
-1.27%
|
4070万 |
9596万 |
| 2024-08-22 |
2.34 |
2.36 |
2.27 |
2.27 |
-2.99%
|
5922万 |
1.37亿 |
| 2024-08-23 |
2.27 |
2.32 |
2.27 |
2.30 |
1.32%
|
4032万 |
9250万 |
| 2024-08-26 |
2.30 |
2.31 |
2.23 |
2.26 |
-1.74%
|
5723万 |
1.29亿 |
| 2024-08-27 |
2.25 |
2.27 |
2.16 |
2.17 |
-3.98%
|
7283万 |
1.60亿 |
| 2024-08-28 |
2.16 |
2.21 |
2.13 |
2.18 |
0.46%
|
5274万 |
1.15亿 |
| 2024-08-29 |
2.17 |
2.22 |
2.16 |
2.21 |
1.38%
|
4354万 |
9592万 |
| 2024-08-30 |
2.22 |
2.32 |
2.21 |
2.28 |
3.17%
|
8066万 |
1.84亿 |
| 2024-09-02 |
2.28 |
2.30 |
2.22 |
2.23 |
-2.19%
|
5450万 |
1.23亿 |
| 2024-09-03 |
2.24 |
2.25 |
2.20 |
2.24 |
0.45%
|
4410万 |
9822万 |
| 2024-09-04 |
2.22 |
2.24 |
2.20 |
2.21 |
-1.34%
|
3833万 |
8503万 |
| 2024-09-05 |
2.21 |
2.27 |
2.21 |
2.25 |
1.81%
|
4346万 |
9746万 |
| 2024-09-06 |
2.25 |
2.26 |
2.21 |
2.22 |
-1.33%
|
3603万 |
8049万 |
| 2024-09-09 |
2.20 |
2.23 |
2.18 |
2.20 |
-0.9%
|
4174万 |
9192万 |
| 2024-09-10 |
2.20 |
2.24 |
2.16 |
2.22 |
0.91%
|
5264万 |
1.15亿 |
| 2024-09-11 |
2.21 |
2.22 |
2.17 |
2.18 |
-1.8%
|
3408万 |
7466万 |
| 2024-09-12 |
2.18 |
2.23 |
2.18 |
2.20 |
0.92%
|
4291万 |
9487万 |
| 2024-09-13 |
2.21 |
2.22 |
2.17 |
2.17 |
-1.36%
|
3153万 |
6909万 |
| 2024-09-18 |
2.17 |
2.18 |
2.12 |
2.14 |
-1.38%
|
4399万 |
9419万 |
| 2024-09-19 |
2.15 |
2.23 |
2.14 |
2.22 |
3.74%
|
7415万 |
1.63亿 |
| 2024-09-20 |
2.22 |
2.24 |
2.21 |
2.23 |
0.45%
|
4843万 |
1.08亿 |
| 2024-09-23 |
2.24 |
2.29 |
2.23 |
2.28 |
2.24%
|
7200万 |
1.63亿 |
| 2024-09-24 |
2.27 |
2.34 |
2.25 |
2.33 |
2.19%
|
9512万 |
2.19亿 |
| 2024-09-25 |
2.34 |
2.45 |
2.34 |
2.39 |
2.58%
|
1.23亿 |
2.97亿 |
| 2024-09-26 |
2.38 |
2.45 |
2.37 |
2.45 |
2.51%
|
9577万 |
2.32亿 |
| 2024-09-27 |
2.50 |
2.63 |
2.48 |
2.58 |
5.31%
|
1.51亿 |
3.84亿 |
| 2024-09-30 |
2.70 |
2.84 |
2.70 |
2.84 |
10.08%
|
2.64亿 |
7.40亿 |
| 2024-10-08 |
3.12 |
3.12 |
2.92 |
3.12 |
9.86%
|
4.54亿 |
13.92亿 |
| 2024-10-09 |
3.08 |
3.12 |
2.89 |
2.89 |
-7.37%
|
3.27亿 |
9.82亿 |
| 2024-10-10 |
2.90 |
3.00 |
2.81 |
2.85 |
-1.38%
|
2.07亿 |
6.00亿 |
| 2024-10-11 |
2.84 |
2.84 |
2.67 |
2.73 |
-4.21%
|
1.73亿 |
4.76亿 |
| 2024-10-14 |
2.73 |
2.78 |
2.67 |
2.77 |
1.47%
|
1.45亿 |
3.96亿 |
| 2024-10-15 |
2.76 |
2.86 |
2.73 |
2.75 |
-0.72%
|
1.69亿 |
4.73亿 |
| 2024-10-16 |
2.71 |
2.80 |
2.69 |
2.77 |
0.73%
|
1.11亿 |
3.06亿 |
| 2024-10-17 |
2.79 |
2.82 |
2.75 |
2.75 |
-0.72%
|
1.19亿 |
3.31亿 |
| 2024-10-18 |
2.73 |
2.90 |
2.71 |
2.84 |
3.27%
|
1.92亿 |
5.39亿 |
| 2024-10-21 |
2.89 |
2.93 |
2.85 |
2.89 |
1.76%
|
1.69亿 |
4.88亿 |
| 2024-10-22 |
2.90 |
2.92 |
2.85 |
2.90 |
0.35%
|
1.36亿 |
3.92亿 |
| 2024-10-23 |
2.90 |
2.92 |
2.86 |
2.87 |
-1.03%
|
1.51亿 |
4.38亿 |
| 2024-10-24 |
2.86 |
2.87 |
2.82 |
2.84 |
-1.05%
|
1.01亿 |
2.85亿 |
| 2024-10-25 |
2.84 |
2.95 |
2.84 |
2.92 |
2.82%
|
1.63亿 |
4.73亿 |
| 2024-10-28 |
2.93 |
3.02 |
2.91 |
3.00 |
2.74%
|
2.12亿 |
6.32亿 |
| 2024-10-29 |
3.03 |
3.05 |
2.93 |
2.95 |
-1.67%
|
1.65亿 |
4.90亿 |
| 2024-10-30 |
2.94 |
3.03 |
2.92 |
3.00 |
1.69%
|
1.81亿 |
5.40亿 |
| 2024-10-31 |
3.03 |
3.11 |
2.99 |
3.09 |
3.0%
|
2.54亿 |
7.80亿 |
| 2024-11-01 |
3.10 |
3.11 |
2.88 |
2.90 |
-6.15%
|
2.58亿 |
7.66亿 |
| 2024-11-04 |
2.89 |
3.00 |
2.87 |
2.93 |
1.03%
|
1.64亿 |
4.82亿 |
| 2024-11-05 |
2.91 |
3.05 |
2.90 |
3.04 |
3.75%
|
2.49亿 |
7.46亿 |
| 2024-11-06 |
3.06 |
3.34 |
3.06 |
3.34 |
9.87%
|
3.43亿 |
11.20亿 |
| 2024-11-07 |
3.54 |
3.54 |
3.26 |
3.39 |
1.5%
|
8.47亿 |
28.75亿 |
| 2024-11-08 |
3.41 |
3.68 |
3.41 |
3.44 |
1.47%
|
6.38亿 |
22.44亿 |
| 2024-11-11 |
3.44 |
3.60 |
3.41 |
3.52 |
2.33%
|
4.12亿 |
14.50亿 |
| 2024-11-12 |
3.55 |
3.58 |
3.33 |
3.37 |
-4.26%
|
3.63亿 |
12.43亿 |
| 2024-11-13 |
3.35 |
3.39 |
3.26 |
3.31 |
-1.78%
|
2.15亿 |
7.12亿 |
| 2024-11-14 |
3.33 |
3.39 |
3.22 |
3.23 |
-2.42%
|
2.11亿 |
6.96亿 |
| 2024-11-15 |
3.22 |
3.37 |
3.20 |
3.22 |
-0.31%
|
3.12亿 |
10.19亿 |
| 2024-11-18 |
3.21 |
3.23 |
3.02 |
3.04 |
-5.59%
|
2.89亿 |
8.94亿 |
| 2024-11-19 |
3.06 |
3.08 |
2.95 |
3.06 |
0.66%
|
1.92亿 |
5.81亿 |
| 2024-11-20 |
3.05 |
3.17 |
3.02 |
3.15 |
2.94%
|
2.03亿 |
6.33亿 |
| 2024-11-21 |
3.15 |
3.33 |
3.08 |
3.24 |
2.86%
|
2.98亿 |
9.56亿 |
| 2024-11-22 |
3.18 |
3.45 |
3.16 |
3.22 |
-0.62%
|
4.31亿 |
14.28亿 |
| 2024-11-25 |
3.33 |
3.45 |
3.23 |
3.40 |
5.59%
|
4.38亿 |
14.69亿 |
| 2024-11-26 |
3.33 |
3.74 |
3.28 |
3.74 |
10.0%
|
3.46亿 |
12.44亿 |
| 2024-11-27 |
3.80 |
3.83 |
3.53 |
3.67 |
-1.87%
|
7.24亿 |
26.51亿 |
| 2024-11-28 |
3.66 |
3.86 |
3.54 |
3.56 |
-3.0%
|
5.57亿 |
20.60亿 |
| 2024-11-29 |
3.50 |
3.79 |
3.45 |
3.68 |
3.37%
|
5.44亿 |
19.55亿 |
| 2024-12-02 |
3.75 |
4.05 |
3.71 |
4.05 |
10.05%
|
6.01亿 |
24.16亿 |
| 2024-12-03 |
4.29 |
4.46 |
4.23 |
4.46 |
10.12%
|
5.03亿 |
22.13亿 |
| 2024-12-04 |
4.91 |
4.91 |
4.32 |
4.91 |
10.09%
|
13.64亿 |
63.15亿 |
| 2024-12-05 |
4.79 |
5.40 |
4.56 |
5.40 |
9.98%
|
10.87亿 |
54.94亿 |
| 2024-12-06 |
5.90 |
5.93 |
5.40 |
5.44 |
0.74%
|
18.80亿 |
106.97亿 |
| 2024-12-09 |
5.20 |
5.76 |
4.91 |
5.49 |
0.92%
|
14.68亿 |
78.49亿 |
| 2024-12-10 |
5.50 |
5.60 |
4.95 |
4.95 |
-9.84%
|
12.60亿 |
65.98亿 |
| 2024-12-11 |
4.76 |
4.85 |
4.62 |
4.70 |
-5.05%
|
9.27亿 |
43.58亿 |
| 2024-12-12 |
4.66 |
4.74 |
4.47 |
4.57 |
-2.77%
|
6.60亿 |
30.08亿 |
| 2024-12-13 |
4.58 |
4.65 |
4.51 |
4.52 |
-1.09%
|
5.55亿 |
25.47亿 |
| 2024-12-16 |
4.55 |
4.76 |
4.46 |
4.72 |
4.42%
|
5.80亿 |
27.00亿 |
| 2024-12-17 |
4.75 |
4.75 |
4.36 |
4.39 |
-6.99%
|
4.51亿 |
20.23亿 |
| 2024-12-18 |
4.38 |
4.83 |
4.36 |
4.83 |
10.02%
|
6.40亿 |
30.06亿 |
| 2024-12-19 |
4.98 |
5.28 |
4.84 |
4.93 |
2.07%
|
12.47亿 |
62.97亿 |
| 2024-12-20 |
4.80 |
5.10 |
4.73 |
4.99 |
1.22%
|
7.56亿 |
37.32亿 |
| 2024-12-23 |
5.00 |
5.12 |
4.75 |
4.88 |
-2.2%
|
6.46亿 |
32.06亿 |
| 2024-12-24 |
4.87 |
4.87 |
4.51 |
4.58 |
-6.15%
|
6.14亿 |
28.49亿 |
| 2024-12-25 |
4.69 |
4.92 |
4.36 |
4.40 |
-3.93%
|
5.22亿 |
23.80亿 |
| 2024-12-26 |
4.30 |
4.49 |
4.26 |
4.37 |
-0.68%
|
3.67亿 |
16.10亿 |
| 2024-12-27 |
4.34 |
4.55 |
4.32 |
4.42 |
1.14%
|
4.06亿 |
18.03亿 |
| 2024-12-30 |
4.40 |
4.40 |
4.18 |
4.20 |
-4.98%
|
3.76亿 |
16.00亿 |
| 2024-12-31 |
4.21 |
4.23 |
3.95 |
3.97 |
-5.48%
|
3.85亿 |
15.57亿 |
| 2025-01-02 |
3.95 |
4.03 |
3.87 |
3.92 |
-1.26%
|
3.06亿 |
12.04亿 |
| 2025-01-03 |
3.93 |
3.96 |
3.67 |
3.69 |
-5.87%
|
3.21亿 |
12.11亿 |
| 2025-01-06 |
3.65 |
3.69 |
3.51 |
3.53 |
-4.34%
|
2.67亿 |
9.55亿 |
| 2025-01-07 |
3.56 |
3.78 |
3.55 |
3.74 |
5.95%
|
4.57亿 |
16.83亿 |
| 2025-01-08 |
3.78 |
3.90 |
3.64 |
3.87 |
3.48%
|
5.61亿 |
21.27亿 |
| 2025-01-09 |
3.78 |
3.94 |
3.75 |
3.88 |
0.26%
|
3.96亿 |
15.35亿 |
| 2025-01-10 |
3.89 |
4.23 |
3.82 |
3.96 |
2.06%
|
5.61亿 |
22.59亿 |
| 2025-01-13 |
3.98 |
4.09 |
3.90 |
3.98 |
0.51%
|
3.53亿 |
14.10亿 |
| 2025-01-14 |
3.99 |
4.36 |
3.93 |
4.28 |
7.54%
|
5.51亿 |
22.99亿 |
| 2025-01-15 |
4.26 |
4.39 |
4.13 |
4.21 |
-1.64%
|
4.53亿 |
19.14亿 |
| 2025-01-16 |
4.26 |
4.38 |
4.18 |
4.28 |
1.66%
|
4.09亿 |
17.50亿 |
| 2025-01-17 |
4.21 |
4.25 |
4.15 |
4.15 |
-3.04%
|
2.69亿 |
11.28亿 |
| 2025-01-20 |
4.19 |
4.24 |
4.09 |
4.19 |
0.96%
|
3.09亿 |
12.88亿 |
| 2025-01-21 |
4.20 |
4.22 |
4.03 |
4.08 |
-2.63%
|
2.72亿 |
11.15亿 |
| 2025-01-22 |
4.04 |
4.05 |
3.97 |
3.98 |
-2.45%
|
2.13亿 |
8.51亿 |
| 2025-01-23 |
4.05 |
4.23 |
4.03 |
4.05 |
1.76%
|
3.38亿 |
13.90亿 |
| 2025-01-24 |
4.02 |
4.14 |
4.01 |
4.10 |
1.23%
|
2.53亿 |
10.33亿 |
| 2025-01-27 |
4.15 |
4.22 |
4.04 |
4.07 |
-0.73%
|
2.47亿 |
10.18亿 |
| 2025-02-05 |
4.21 |
4.48 |
4.18 |
4.48 |
10.07%
|
5.54亿 |
24.20亿 |
| 2025-02-06 |
4.53 |
4.79 |
4.44 |
4.66 |
4.02%
|
7.20亿 |
33.15亿 |
| 2025-02-07 |
4.56 |
4.78 |
4.51 |
4.65 |
-0.21%
|
7.06亿 |
32.86亿 |
| 2025-02-10 |
4.65 |
5.11 |
4.63 |
4.99 |
7.31%
|
7.64亿 |
37.18亿 |
| 2025-02-11 |
4.99 |
5.09 |
4.81 |
4.88 |
-2.2%
|
6.25亿 |
30.76亿 |
| 2025-02-12 |
4.82 |
5.37 |
4.79 |
5.27 |
7.99%
|
8.57亿 |
43.98亿 |
| 2025-02-13 |
5.10 |
5.18 |
4.98 |
5.06 |
-3.98%
|
6.86亿 |
34.76亿 |
| 2025-02-14 |
4.99 |
4.99 |
4.80 |
4.87 |
-3.75%
|
4.58亿 |
22.43亿 |
| 2025-02-17 |
4.97 |
5.08 |
4.94 |
5.01 |
2.87%
|
4.28亿 |
21.42亿 |
| 2025-02-18 |
5.00 |
5.08 |
4.77 |
4.77 |
-4.79%
|
4.29亿 |
21.14亿 |
| 2025-02-19 |
4.79 |
4.92 |
4.77 |
4.88 |
2.31%
|
3.14亿 |
15.25亿 |
| 2025-02-20 |
4.89 |
5.10 |
4.89 |
4.97 |
1.84%
|
4.09亿 |
20.50亿 |
| 2025-02-21 |
5.01 |
5.40 |
4.99 |
5.24 |
5.43%
|
7.18亿 |
37.03亿 |
| 2025-02-24 |
5.08 |
5.08 |
4.95 |
4.97 |
-5.15%
|
5.87亿 |
29.34亿 |
| 2025-02-25 |
4.86 |
4.97 |
4.77 |
4.88 |
-1.81%
|
3.37亿 |
16.34亿 |
| 2025-02-26 |
5.00 |
5.08 |
4.95 |
5.01 |
2.66%
|
3.60亿 |
18.02亿 |
| 2025-02-27 |
4.99 |
5.12 |
4.88 |
4.95 |
-1.2%
|
3.19亿 |
15.86亿 |
| 2025-02-28 |
4.98 |
5.19 |
4.93 |
5.00 |
1.01%
|
5.65亿 |
28.63亿 |
| 2025-03-03 |
5.08 |
5.34 |
4.86 |
5.23 |
4.6%
|
6.26亿 |
31.99亿 |
| 2025-03-04 |
5.08 |
5.36 |
5.05 |
5.21 |
-0.38%
|
5.06亿 |
26.28亿 |
| 2025-03-05 |
5.27 |
5.73 |
5.18 |
5.73 |
9.98%
|
7.64亿 |
42.45亿 |
| 2025-03-06 |
6.02 |
6.30 |
5.94 |
6.30 |
9.95%
|
6.48亿 |
39.73亿 |
| 2025-03-07 |
6.93 |
6.93 |
6.26 |
6.28 |
-0.32%
|
18.61亿 |
123.57亿 |
| 2025-03-10 |
6.43 |
6.85 |
6.10 |
6.34 |
0.96%
|
15.16亿 |
98.10亿 |
| 2025-03-11 |
6.15 |
6.97 |
6.11 |
6.97 |
9.94%
|
18.64亿 |
128.08亿 |
| 2025-03-12 |
7.10 |
7.26 |
6.76 |
6.77 |
-2.87%
|
20.17亿 |
142.18亿 |
| 2025-03-13 |
6.72 |
6.77 |
6.21 |
6.31 |
-6.79%
|
11.95亿 |
76.52亿 |
| 2025-03-14 |
6.28 |
6.45 |
6.20 |
6.33 |
0.32%
|
8.24亿 |
52.22亿 |
| 2025-03-17 |
6.33 |
6.41 |
6.21 |
6.26 |
-1.11%
|
6.19亿 |
39.03亿 |
| 2025-03-18 |
6.31 |
6.86 |
6.25 |
6.65 |
6.23%
|
11.01亿 |
72.16亿 |
| 2025-03-19 |
6.58 |
7.00 |
6.48 |
6.85 |
3.01%
|
10.03亿 |
68.16亿 |
| 2025-03-20 |
6.83 |
6.95 |
6.55 |
6.65 |
-2.92%
|
7.99亿 |
53.53亿 |
| 2025-03-21 |
6.50 |
6.53 |
6.25 |
6.25 |
-6.02%
|
6.14亿 |
38.92亿 |
| 2025-03-24 |
6.18 |
6.36 |
5.81 |
6.29 |
0.64%
|
6.60亿 |
40.12亿 |
| 2025-03-25 |
6.25 |
6.26 |
5.91 |
5.92 |
-5.88%
|
4.15亿 |
25.07亿 |
| 2025-03-26 |
5.82 |
6.01 |
5.82 |
5.86 |
-1.01%
|
3.01亿 |
17.80亿 |
| 2025-03-27 |
5.87 |
5.91 |
5.60 |
5.62 |
-4.1%
|
4.04亿 |
23.06亿 |
| 2025-03-28 |
5.59 |
5.67 |
5.52 |
5.54 |
-1.42%
|
2.86亿 |
15.90亿 |
| 2025-03-31 |
5.48 |
5.72 |
5.25 |
5.54 |
0.0%
|
5.45亿 |
29.61亿 |
| 2025-04-01 |
5.59 |
5.62 |
5.37 |
5.41 |
-2.35%
|
3.50亿 |
19.16亿 |
| 2025-04-02 |
5.40 |
5.69 |
5.40 |
5.60 |
3.51%
|
4.99亿 |
27.88亿 |
| 2025-04-03 |
5.50 |
5.62 |
5.41 |
5.46 |
-2.5%
|
3.08亿 |
16.95亿 |
| 2025-04-07 |
5.06 |
5.18 |
4.91 |
4.91 |
-10.07%
|
2.37亿 |
11.75亿 |
| 2025-04-08 |
4.63 |
4.87 |
4.47 |
4.61 |
-6.11%
|
4.65亿 |
21.56亿 |
| 2025-04-09 |
4.50 |
4.84 |
4.15 |
4.77 |
3.47%
|
4.72亿 |
21.53亿 |
| 2025-04-10 |
4.90 |
5.07 |
4.85 |
4.92 |
3.14%
|
3.80亿 |
18.86亿 |
| 2025-04-11 |
4.84 |
5.03 |
4.81 |
4.95 |
0.61%
|
2.92亿 |
14.48亿 |
| 2025-04-14 |
5.05 |
5.21 |
5.04 |
5.12 |
3.43%
|
3.71亿 |
19.05亿 |
| 2025-04-15 |
5.12 |
5.15 |
5.00 |
5.06 |
-1.17%
|
2.29亿 |
11.58亿 |
| 2025-04-16 |
5.02 |
5.12 |
4.90 |
4.96 |
-1.98%
|
2.74亿 |
13.71亿 |
| 2025-04-17 |
4.91 |
5.09 |
4.91 |
4.94 |
-0.4%
|
2.25亿 |
11.27亿 |
| 2025-04-18 |
4.96 |
5.28 |
4.91 |
5.17 |
4.66%
|
5.11亿 |
26.18亿 |
| 2025-04-21 |
5.21 |
5.37 |
5.09 |
5.35 |
3.48%
|
4.60亿 |
24.27亿 |
| 2025-04-22 |
5.28 |
5.33 |
5.13 |
5.16 |
-3.55%
|
3.78亿 |
19.63亿 |
| 2025-04-23 |
5.20 |
5.43 |
5.17 |
5.33 |
3.29%
|
4.07亿 |
21.50亿 |
| 2025-04-24 |
5.33 |
5.33 |
5.15 |
5.16 |
-3.19%
|
2.63亿 |
13.71亿 |
| 2025-04-25 |
5.12 |
5.19 |
5.10 |
5.10 |
-1.16%
|
2.22亿 |
11.37亿 |
| 2025-04-28 |
5.12 |
5.14 |
4.96 |
4.97 |
-2.55%
|
2.23亿 |
11.19亿 |
| 2025-04-29 |
4.94 |
5.08 |
4.88 |
5.00 |
0.6%
|
2.01亿 |
10.07亿 |
| 2025-04-30 |
5.07 |
5.18 |
5.03 |
5.15 |
3.0%
|
2.78亿 |
14.26亿 |
| 2025-05-06 |
5.22 |
5.67 |
5.19 |
5.67 |
10.1%
|
4.72亿 |
25.87亿 |
| 2025-05-07 |
6.00 |
6.10 |
5.80 |
5.89 |
3.88%
|
10.58亿 |
62.91亿 |
| 2025-05-08 |
5.92 |
6.00 |
5.81 |
5.84 |
-0.85%
|
5.84亿 |
34.32亿 |
| 2025-05-09 |
5.79 |
5.92 |
5.71 |
5.82 |
-0.34%
|
4.94亿 |
28.71亿 |
| 2025-05-12 |
5.87 |
5.98 |
5.81 |
5.97 |
2.58%
|
4.69亿 |
27.80亿 |
| 2025-05-13 |
6.07 |
6.09 |
5.80 |
5.82 |
-2.51%
|
3.97亿 |
23.34亿 |
| 2025-05-14 |
5.80 |
5.92 |
5.77 |
5.86 |
0.69%
|
2.89亿 |
16.94亿 |
| 2025-05-15 |
5.86 |
5.87 |
5.64 |
5.65 |
-3.58%
|
2.80亿 |
16.03亿 |
| 2025-05-16 |
5.65 |
5.77 |
5.62 |
5.72 |
1.24%
|
2.45亿 |
13.91亿 |
| 2025-05-19 |
5.72 |
5.80 |
5.64 |
5.69 |
-0.52%
|
1.99亿 |
11.33亿 |
| 2025-05-20 |
5.67 |
5.73 |
5.58 |
5.70 |
0.18%
|
2.07亿 |
11.70亿 |
| 2025-05-21 |
5.76 |
5.86 |
5.70 |
5.72 |
0.35%
|
2.68亿 |
15.42亿 |
| 2025-05-22 |
5.67 |
5.80 |
5.58 |
5.61 |
-1.92%
|
1.93亿 |
10.91亿 |
| 2025-05-23 |
5.58 |
5.59 |
5.38 |
5.39 |
-3.92%
|
2.61亿 |
14.28亿 |
| 2025-05-26 |
5.41 |
5.44 |
5.36 |
5.42 |
0.56%
|
1.53亿 |
8.27亿 |
| 2025-05-27 |
5.42 |
5.42 |
5.30 |
5.32 |
-1.85%
|
1.57亿 |
8.36亿 |
| 2025-05-28 |
5.32 |
5.80 |
5.27 |
5.64 |
6.02%
|
4.40亿 |
24.23亿 |
| 2025-05-29 |
5.53 |
5.70 |
5.48 |
5.67 |
0.53%
|
3.57亿 |
20.08亿 |
| 2025-05-30 |
5.68 |
5.79 |
5.55 |
5.65 |
-0.35%
|
3.24亿 |
18.39亿 |
| 2025-06-03 |
5.58 |
5.76 |
5.55 |
5.63 |
-0.35%
|
2.11亿 |
11.97亿 |
| 2025-06-04 |
5.63 |
5.63 |
5.55 |
5.58 |
-0.89%
|
1.77亿 |
9.86亿 |
| 2025-06-05 |
5.57 |
5.64 |
5.47 |
5.60 |
0.36%
|
2.23亿 |
12.38亿 |
| 2025-06-06 |
5.60 |
5.62 |
5.52 |
5.52 |
-1.43%
|
1.25亿 |
6.91亿 |
| 2025-06-09 |
5.53 |
5.60 |
5.52 |
5.53 |
0.18%
|
1.40亿 |
7.75亿 |
| 2025-06-10 |
5.57 |
5.57 |
5.34 |
5.42 |
-1.99%
|
1.95亿 |
10.58亿 |
| 2025-06-11 |
5.42 |
5.53 |
5.40 |
5.47 |
0.92%
|
1.53亿 |
8.37亿 |
| 2025-06-12 |
5.42 |
5.48 |
5.39 |
5.40 |
-1.28%
|
1.27亿 |
6.88亿 |
| 2025-06-13 |
5.36 |
5.38 |
5.22 |
5.23 |
-3.15%
|
1.85亿 |
9.75亿 |
| 2025-06-16 |
5.23 |
5.38 |
5.23 |
5.34 |
2.1%
|
1.36亿 |
7.24亿 |
| 2025-06-17 |
5.58 |
5.85 |
5.50 |
5.74 |
7.49%
|
6.89亿 |
39.23亿 |
| 2025-06-18 |
5.58 |
5.61 |
5.41 |
5.46 |
-4.88%
|
4.13亿 |
22.73亿 |
| 2025-06-19 |
5.40 |
5.50 |
5.32 |
5.33 |
-2.38%
|
2.18亿 |
11.72亿 |
| 2025-06-20 |
5.30 |
5.34 |
5.26 |
5.27 |
-1.13%
|
1.27亿 |
6.73亿 |
| 2025-06-23 |
5.20 |
5.33 |
5.16 |
5.33 |
1.14%
|
1.23亿 |
6.50亿 |
| 2025-06-24 |
5.38 |
5.53 |
5.36 |
5.44 |
2.06%
|
2.38亿 |
12.94亿 |
| 2025-06-25 |
5.44 |
5.48 |
5.37 |
5.46 |
0.37%
|
2.25亿 |
12.23亿 |
| 2025-06-26 |
5.46 |
5.54 |
5.43 |
5.48 |
0.37%
|
2.33亿 |
12.79亿 |
| 2025-06-27 |
5.48 |
5.59 |
5.45 |
5.54 |
1.09%
|
2.41亿 |
13.35亿 |
| 2025-06-30 |
5.69 |
5.73 |
5.56 |
5.63 |
1.62%
|
3.21亿 |
18.07亿 |
| 2025-07-01 |
5.61 |
5.77 |
5.56 |
5.60 |
-0.53%
|
3.28亿 |
18.61亿 |
| 2025-07-02 |
5.55 |
5.55 |
5.42 |
5.44 |
-2.86%
|
2.26亿 |
12.36亿 |
| 2025-07-03 |
5.44 |
5.48 |
5.41 |
5.45 |
0.18%
|
1.13亿 |
6.14亿 |
| 2025-07-04 |
5.54 |
5.57 |
5.45 |
5.46 |
0.18%
|
1.78亿 |
9.81亿 |
| 2025-07-07 |
5.40 |
5.46 |
5.36 |
5.41 |
-0.92%
|
1.19亿 |
6.41亿 |
| 2025-07-08 |
5.42 |
5.49 |
5.40 |
5.47 |
1.11%
|
1.38亿 |
7.55亿 |
| 2025-07-09 |
5.48 |
5.50 |
5.42 |
5.43 |
-0.73%
|
1.39亿 |
7.62亿 |
| 2025-07-10 |
5.41 |
5.46 |
5.37 |
5.44 |
0.18%
|
1.21亿 |
6.53亿 |
| 2025-07-11 |
5.42 |
5.52 |
5.38 |
5.48 |
0.74%
|
1.74亿 |
9.50亿 |
| 2025-07-14 |
5.48 |
5.50 |
5.42 |
5.44 |
-0.73%
|
1.17亿 |
6.36亿 |
| 2025-07-15 |
5.47 |
5.59 |
5.45 |
5.54 |
1.84%
|
2.48亿 |
13.72亿 |
| 2025-07-16 |
5.62 |
5.83 |
5.56 |
5.65 |
1.99%
|
3.92亿 |
22.27亿 |
| 2025-07-17 |
5.56 |
5.68 |
5.52 |
5.64 |
-0.18%
|
2.44亿 |
13.62亿 |
| 2025-07-18 |
5.78 |
5.79 |
5.64 |
5.65 |
0.18%
|
2.29亿 |
13.04亿 |
| 2025-07-21 |
5.65 |
5.73 |
5.65 |
5.68 |
0.53%
|
2.01亿 |
11.43亿 |
| 2025-07-22 |
5.68 |
5.68 |
5.56 |
5.58 |
-1.76%
|
1.94亿 |
10.84亿 |
| 2025-07-23 |
5.58 |
5.60 |
5.53 |
5.55 |
-0.54%
|
1.51亿 |
8.41亿 |
| 2025-07-24 |
5.56 |
5.64 |
5.54 |
5.63 |
1.44%
|
1.77亿 |
9.93亿 |
| 2025-07-25 |
5.66 |
6.01 |
5.62 |
5.88 |
4.44%
|
6.29亿 |
36.63亿 |
| 2025-07-28 |
6.00 |
6.01 |
5.81 |
5.84 |
-0.68%
|
4.63亿 |
27.28亿 |
| 2025-07-29 |
5.85 |
5.94 |
5.72 |
5.77 |
-1.2%
|
2.96亿 |
17.14亿 |
| 2025-07-30 |
5.74 |
5.77 |
5.61 |
5.67 |
-1.73%
|
2.25亿 |
12.76亿 |
| 2025-07-31 |
5.67 |
5.77 |
5.61 |
5.74 |
1.23%
|
2.78亿 |
15.81亿 |
| 2025-08-01 |
5.74 |
5.81 |
5.66 |
5.70 |
-0.7%
|
2.15亿 |
12.34亿 |
| 2025-08-04 |
5.65 |
5.68 |
5.56 |
5.68 |
-0.35%
|
1.66亿 |
9.33亿 |
| 2025-08-05 |
5.66 |
5.75 |
5.62 |
5.70 |
0.35%
|
1.90亿 |
10.80亿 |
| 2025-08-06 |
5.68 |
5.74 |
5.63 |
5.73 |
0.53%
|
2.20亿 |
12.55亿 |
| 2025-08-07 |
5.72 |
5.76 |
5.63 |
5.75 |
0.35%
|
2.45亿 |
13.92亿 |
| 2025-08-08 |
5.91 |
6.30 |
5.81 |
5.81 |
1.04%
|
7.68亿 |
46.03亿 |
| 2025-08-11 |
5.77 |
5.92 |
5.77 |
5.87 |
1.03%
|
3.64亿 |
21.33亿 |
| 2025-08-12 |
5.82 |
6.03 |
5.80 |
5.93 |
1.02%
|
3.98亿 |
23.60亿 |
| 2025-08-13 |
5.92 |
5.97 |
5.86 |
5.92 |
-0.17%
|
3.37亿 |
19.91亿 |
| 2025-08-14 |
5.93 |
6.30 |
5.84 |
6.13 |
3.55%
|
7.20亿 |
43.40亿 |
| 2025-08-15 |
6.10 |
6.12 |
6.02 |
6.08 |
-0.82%
|
4.23亿 |
25.67亿 |
| 2025-08-18 |
6.08 |
6.15 |
6.06 |
6.10 |
0.33%
|
4.45亿 |
27.22亿 |
| 2025-08-19 |
6.16 |
6.68 |
6.15 |
6.37 |
4.43%
|
7.38亿 |
47.15亿 |
| 2025-08-20 |
6.28 |
6.54 |
6.23 |
6.48 |
1.73%
|
5.16亿 |
33.04亿 |
| 2025-08-21 |
6.47 |
6.47 |
6.17 |
6.27 |
-3.24%
|
4.76亿 |
30.05亿 |
| 2025-08-22 |
6.27 |
6.35 |
6.22 |
6.34 |
1.12%
|
3.03亿 |
19.09亿 |
| 2025-08-25 |
6.39 |
6.49 |
6.32 |
6.41 |
1.1%
|
4.30亿 |
27.50亿 |
| 2025-08-26 |
6.46 |
6.93 |
6.40 |
6.65 |
3.74%
|
6.57亿 |
43.38亿 |
| 2025-08-27 |
6.73 |
7.32 |
6.66 |
7.32 |
10.08%
|
11.79亿 |
84.95亿 |
| 2025-08-28 |
7.43 |
8.05 |
7.35 |
8.05 |
9.97%
|
16.47亿 |
127.13亿 |
| 2025-08-29 |
8.30 |
8.68 |
8.15 |
8.55 |
6.21%
|
16.23亿 |
136.85亿 |
| 2025-09-01 |
8.55 |
9.38 |
8.02 |
8.88 |
3.86%
|
15.68亿 |
138.37亿 |
| 2025-09-02 |
8.89 |
8.97 |
8.17 |
8.27 |
-6.87%
|
12.16亿 |
102.97亿 |
| 2025-09-03 |
8.27 |
9.10 |
8.06 |
9.02 |
9.07%
|
17.96亿 |
160.57亿 |
| 2025-09-04 |
8.60 |
8.65 |
8.12 |
8.12 |
-9.98%
|
13.58亿 |
112.51亿 |
| 2025-09-05 |
7.79 |
8.37 |
7.40 |
8.23 |
1.35%
|
11.73亿 |
92.72亿 |
| 2025-09-08 |
8.18 |
8.39 |
8.01 |
8.22 |
-0.12%
|
8.37亿 |
68.73亿 |
| 2025-09-09 |
8.15 |
8.17 |
7.59 |
7.62 |
-7.3%
|
8.36亿 |
65.37亿 |
| 2025-09-10 |
7.66 |
7.97 |
7.66 |
7.86 |
3.15%
|
6.76亿 |
53.01亿 |
| 2025-09-11 |
7.87 |
8.25 |
7.87 |
8.18 |
4.07%
|
7.65亿 |
62.09亿 |
| 2025-09-12 |
8.19 |
8.34 |
8.10 |
8.15 |
-0.37%
|
6.17亿 |
50.64亿 |
| 2025-09-15 |
8.16 |
8.83 |
8.07 |
8.45 |
3.68%
|
11.28亿 |
94.61亿 |
| 2025-09-16 |
8.43 |
9.09 |
8.36 |
8.82 |
4.38%
|
11.64亿 |
102.40亿 |
| 2025-09-17 |
8.72 |
8.82 |
8.55 |
8.61 |
-2.38%
|
7.53亿 |
65.00亿 |
| 2025-09-18 |
8.60 |
8.74 |
8.16 |
8.35 |
-3.02%
|
8.69亿 |
73.81亿 |
| 2025-09-19 |
8.36 |
8.52 |
7.98 |
8.03 |
-3.83%
|
6.32亿 |
51.62亿 |
| 2025-09-22 |
7.98 |
8.02 |
7.83 |
7.97 |
-0.75%
|
4.51亿 |
35.68亿 |
| 2025-09-23 |
8.00 |
8.02 |
7.44 |
7.66 |
-3.89%
|
5.13亿 |
39.29亿 |
| 2025-09-24 |
7.63 |
7.77 |
7.51 |
7.76 |
1.31%
|
3.82亿 |
29.23亿 |
| 2025-09-25 |
7.80 |
8.35 |
7.78 |
8.20 |
5.67%
|
7.57亿 |
61.49亿 |
| 2025-09-26 |
8.12 |
8.12 |
7.70 |
7.73 |
-5.73%
|
4.92亿 |
38.66亿 |
| 2025-09-29 |
7.73 |
7.84 |
7.61 |
7.77 |
0.52%
|
2.79亿 |
21.62亿 |
| 2025-09-30 |
7.77 |
7.88 |
7.67 |
7.86 |
1.16%
|
3.35亿 |
26.05亿 |
| 2025-10-09 |
7.88 |
8.14 |
7.72 |
8.08 |
2.8%
|
4.29亿 |
34.19亿 |
| 2025-10-10 |
8.00 |
8.00 |
7.75 |
7.76 |
-3.96%
|
3.05亿 |
23.84亿 |
| 2025-10-13 |
7.23 |
7.58 |
7.23 |
7.54 |
-2.84%
|
2.35亿 |
17.59亿 |
| 2025-10-14 |
7.57 |
7.65 |
7.35 |
7.44 |
-1.33%
|
2.72亿 |
20.44亿 |
| 2025-10-15 |
7.44 |
7.57 |
7.26 |
7.54 |
1.34%
|
2.11亿 |
15.75亿 |
| 2025-10-16 |
7.49 |
7.49 |
7.31 |
7.32 |
-2.92%
|
1.78亿 |
13.17亿 |
| 2025-10-17 |
7.31 |
7.34 |
6.99 |
7.00 |
-4.37%
|
2.47亿 |
17.57亿 |
| 2025-10-20 |
7.14 |
7.40 |
7.10 |
7.34 |
4.86%
|
2.82亿 |
20.57亿 |
| 2025-10-21 |
7.35 |
7.37 |
7.25 |
7.35 |
0.14%
|
1.93亿 |
14.10亿 |
| 2025-10-22 |
7.29 |
7.38 |
7.26 |
7.32 |
-0.41%
|
1.21亿 |
8.85亿 |
| 2025-10-23 |
7.30 |
7.33 |
7.16 |
7.31 |
-0.14%
|
1.38亿 |
9.96亿 |
| 2025-10-24 |
7.33 |
7.64 |
7.32 |
7.56 |
3.42%
|
3.19亿 |
23.99亿 |
| 2025-10-27 |
7.70 |
7.87 |
7.65 |
7.78 |
2.91%
|
3.81亿 |
29.56亿 |
| 2025-10-28 |
7.71 |
7.82 |
7.65 |
7.80 |
0.26%
|
2.62亿 |
20.29亿 |
| 2025-10-29 |
7.96 |
8.20 |
7.75 |
8.10 |
3.85%
|
5.91亿 |
47.42亿 |
| 2025-10-30 |
8.10 |
8.21 |
7.87 |
7.89 |
-2.59%
|
3.98亿 |
31.86亿 |
| 2025-10-31 |
7.88 |
8.04 |
7.82 |
7.91 |
0.25%
|
2.47亿 |
19.59亿 |
| 2025-11-03 |
7.85 |
7.88 |
7.71 |
7.87 |
-0.51%
|
2.36亿 |
18.37亿 |
| 2025-11-04 |
7.80 |
7.81 |
7.62 |
7.68 |
-2.41%
|
2.14亿 |
16.44亿 |
| 2025-11-05 |
7.55 |
7.68 |
7.50 |
7.64 |
-0.52%
|
1.84亿 |
13.98亿 |
| 2025-11-06 |
7.64 |
7.75 |
7.57 |
7.73 |
1.18%
|
1.88亿 |
14.39亿 |
| 2025-11-07 |
7.66 |
7.71 |
7.56 |
7.61 |
-1.55%
|
1.52亿 |
11.60亿 |
| 2025-11-10 |
7.63 |
7.75 |
7.56 |
7.65 |
0.53%
|
1.44亿 |
11.00亿 |
| 2025-11-11 |
7.65 |
7.68 |
7.46 |
7.47 |
-2.35%
|
1.84亿 |
13.91亿 |
| 2025-11-12 |
7.45 |
7.59 |
7.33 |
7.38 |
-1.2%
|
1.80亿 |
13.40亿 |
| 2025-11-13 |
7.37 |
7.41 |
7.26 |
7.37 |
-0.14%
|
2.00亿 |
14.67亿 |
| 2025-11-14 |
7.31 |
7.40 |
7.25 |
7.26 |
-1.49%
|
1.80亿 |
13.17亿 |
| 2025-11-17 |
7.23 |
7.34 |
7.10 |
7.32 |
0.83%
|
1.54亿 |
11.22亿 |
| 2025-11-18 |
7.28 |
7.57 |
7.24 |
7.48 |
2.19%
|
2.91亿 |
21.57亿 |
| 2025-11-19 |
7.46 |
7.46 |
7.20 |
7.21 |
-3.61%
|
1.91亿 |
13.89亿 |
| 2025-11-20 |
7.21 |
7.27 |
7.07 |
7.09 |
-1.66%
|
1.38亿 |
9.86亿 |
| 2025-11-21 |
7.01 |
7.10 |
6.75 |
6.78 |
-4.37%
|
2.25亿 |
15.48亿 |
| 2025-11-24 |
6.81 |
6.94 |
6.66 |
6.91 |
1.92%
|
1.77亿 |
12.07亿 |
| 2025-11-25 |
6.96 |
7.13 |
6.95 |
7.01 |
1.45%
|
1.71亿 |
12.06亿 |
| 2025-11-26 |
6.97 |
7.09 |
6.96 |
6.98 |
-0.43%
|
1.19亿 |
8.32亿 |
| 2025-11-27 |
6.97 |
7.05 |
6.92 |
6.93 |
-0.72%
|
1.08亿 |
7.54亿 |
| 2025-11-28 |
6.92 |
7.00 |
6.88 |
6.99 |
0.87%
|
1.01亿 |
7.00亿 |
| 2025-12-01 |
7.01 |
7.14 |
6.97 |
7.11 |
1.72%
|
1.50亿 |
10.61亿 |
| 2025-12-02 |
7.11 |
7.11 |
7.02 |
7.06 |
-0.7%
|
9087万 |
6.41亿 |
| 2025-12-03 |
7.09 |
7.11 |
6.86 |
6.90 |
-2.27%
|
1.31亿 |
9.12亿 |
| 2025-12-04 |
6.86 |
6.90 |
6.79 |
6.85 |
-0.72%
|
9003万 |
6.16亿 |
| 2025-12-05 |
6.86 |
7.02 |
6.80 |
6.99 |
2.04%
|
1.38亿 |
9.59亿 |
| 2025-12-08 |
7.02 |
7.12 |
7.02 |
7.05 |
0.86%
|
1.25亿 |
8.85亿 |
| 2025-12-09 |
7.02 |
7.08 |
6.92 |
6.93 |
-1.7%
|
1.14亿 |
7.94亿 |
| 2025-12-10 |
6.93 |
6.94 |
6.83 |
6.91 |
-0.29%
|
9506万 |
6.54亿 |
| 2025-12-11 |
6.91 |
6.94 |
6.72 |
6.73 |
-2.6%
|
1.27亿 |
8.63亿 |
| 2025-12-12 |
6.73 |
6.85 |
6.70 |
6.84 |
1.63%
|
1.05亿 |
7.14亿 |
| 2025-12-15 |
6.79 |
6.82 |
6.68 |
6.68 |
-2.34%
|
1.03亿 |
6.96亿 |
| 2025-12-16 |
6.66 |
6.68 |
6.46 |
6.52 |
-2.4%
|
1.32亿 |
8.59亿 |
| 2025-12-17 |
6.52 |
6.70 |
6.48 |
6.65 |
1.99%
|
1.21亿 |
7.95亿 |
| 2025-12-18 |
6.65 |
6.74 |
6.59 |
6.63 |
-0.3%
|
9787万 |
6.54亿 |
| 2025-12-19 |
6.65 |
6.78 |
6.64 |
6.73 |
1.51%
|
1.07亿 |
7.18亿 |
| 2025-12-22 |
6.74 |
6.82 |
6.72 |
6.79 |
0.89%
|
1.01亿 |
6.84亿 |
| 2025-12-23 |
6.79 |
6.80 |
6.68 |
6.71 |
-1.18%
|
8696万 |
5.84亿 |
| 2025-12-24 |
6.69 |
6.92 |
6.67 |
6.87 |
2.38%
|
1.56亿 |
10.66亿 |
| 2025-12-25 |
6.83 |
6.89 |
6.81 |
6.87 |
0.0%
|
9744万 |
6.67亿 |
| 2025-12-26 |
6.86 |
6.91 |
6.81 |
6.87 |
0.0%
|
1.03亿 |
7.05亿 |
| 2025-12-29 |
6.89 |
7.06 |
6.86 |
6.97 |
1.46%
|
2.01亿 |
14.03亿 |
| 2025-12-30 |
6.91 |
6.98 |
6.87 |
6.95 |
-0.29%
|
1.26亿 |
8.74亿 |
| 2025-12-31 |
6.98 |
7.18 |
6.92 |
7.09 |
2.01%
|
2.36亿 |
16.74亿 |
| 2026-01-05 |
7.80 |
7.80 |
7.80 |
7.80 |
10.01%
|
1.43亿 |
11.16亿 |
| 2026-01-06 |
8.58 |
8.58 |
8.58 |
8.58 |
10.0%
|
7144万 |
6.13亿 |
| 2026-01-07 |
9.44 |
9.44 |
9.44 |
9.44 |
10.02%
|
1.20亿 |
11.31亿 |
| 2026-01-08 |
9.67 |
10.38 |
9.41 |
10.38 |
9.96%
|
19.04亿 |
189.93亿 |
| 2026-01-09 |
10.34 |
11.00 |
10.00 |
10.35 |
-0.29%
|
20.88亿 |
219.59亿 |
| 2026-01-12 |
10.80 |
11.39 |
10.60 |
11.39 |
10.05%
|
9.32亿 |
103.42亿 |
| 2026-01-13 |
12.50 |
12.50 |
11.00 |
11.99 |
5.27%
|
19.34亿 |
232.72亿 |
| 2026-01-14 |
11.78 |
13.19 |
11.78 |
13.19 |
10.01%
|
19.31亿 |
250.19亿 |
| 2026-01-15 |
12.07 |
12.19 |
11.87 |
11.87 |
-10.01%
|
2.86亿 |
34.21亿 |
| 2026-01-16 |
10.68 |
10.68 |
10.68 |
10.68 |
-10.03%
|
8565万 |
9.15亿 |
| 2026-01-19 |
9.61 |
10.35 |
9.61 |
9.62 |
-9.93%
|
16.73亿 |
163.45亿 |
| 2026-01-20 |
9.62 |
9.88 |
9.40 |
9.54 |
-0.83%
|
10.14亿 |
97.71亿 |
| 2026-01-21 |
9.41 |
9.74 |
9.37 |
9.60 |
0.63%
|
6.73亿 |
64.39亿 |
| 2026-01-22 |
9.59 |
9.99 |
9.53 |
9.90 |
3.12%
|
7.86亿 |
77.21亿 |
| 2026-01-23 |
10.12 |
10.76 |
9.92 |
10.51 |
6.16%
|
9.52亿 |
98.62亿 |
| 2026-01-26 |
10.67 |
10.68 |
9.82 |
9.98 |
-5.04%
|
8.16亿 |
82.76亿 |
| 2026-01-27 |
9.91 |
10.17 |
9.71 |
10.10 |
1.2%
|
6.24亿 |
61.88亿 |
| 2026-01-28 |
10.08 |
10.10 |
9.74 |
9.78 |
-3.17%
|
4.48亿 |
44.17亿 |
| 2026-01-29 |
9.71 |
10.55 |
9.54 |
10.15 |
3.78%
|
8.54亿 |
86.72亿 |
| 2026-01-30 |
10.03 |
10.10 |
9.75 |
9.82 |
-3.25%
|
4.73亿 |
46.69亿 |
| 2026-02-02 |
9.88 |
10.24 |
9.78 |
9.84 |
0.2%
|
5.15亿 |
51.40亿 |
| 2026-02-03 |
9.86 |
10.36 |
9.83 |
10.31 |
4.78%
|
7.15亿 |
72.84亿 |
| 2026-02-04 |
10.28 |
10.43 |
9.97 |
10.09 |
-2.13%
|
5.25亿 |
53.15亿 |
| 2026-02-05 |
9.96 |
10.15 |
9.76 |
9.93 |
-1.59%
|
4.49亿 |
44.49亿 |
| 2026-02-06 |
9.73 |
9.87 |
9.45 |
9.70 |
-2.32%
|
3.62亿 |
35.01亿 |
| 2026-02-09 |
9.89 |
10.18 |
9.87 |
10.14 |
4.54%
|
4.71亿 |
47.23亿 |
| 2026-02-10 |
10.16 |
10.25 |
9.96 |
10.04 |
-0.99%
|
3.55亿 |
35.81亿 |
| 2026-02-11 |
10.10 |
10.30 |
9.95 |
9.98 |
-0.6%
|
3.98亿 |
40.30亿 |
| 2026-02-12 |
9.96 |
10.25 |
9.96 |
10.18 |
2.0%
|
4.56亿 |
46.21亿 |
| 2026-02-13 |
9.95 |
10.13 |
9.86 |
9.93 |
-2.46%
|
3.80亿 |
37.91亿 |
| 2026-02-24 |
10.12 |
10.27 |
10.06 |
10.15 |
2.22%
|
4.66亿 |
47.42亿 |
| 2026-02-25 |
10.17 |
10.95 |
10.04 |
10.57 |
4.14%
|
6.94亿 |
73.56亿 |
| 2026-02-26 |
10.50 |
11.09 |
10.40 |
10.90 |
3.12%
|
8.32亿 |
90.27亿 |
| 2026-02-27 |
10.80 |
11.17 |
10.70 |
11.07 |
1.56%
|
6.40亿 |
70.10亿 |
| 2026-03-02 |
10.76 |
11.08 |
10.72 |
10.76 |
-2.8%
|
5.42亿 |
58.87亿 |
| 2026-03-03 |
10.75 |
10.87 |
9.68 |
9.69 |
-9.94%
|
7.54亿 |
75.64亿 |
| 2026-03-04 |
9.40 |
9.94 |
9.35 |
9.72 |
0.31%
|
3.44亿 |
33.46亿 |
| 2026-03-05 |
9.94 |
10.69 |
9.90 |
10.69 |
9.98%
|
7.74亿 |
80.93亿 |
| 2026-03-06 |
10.77 |
11.05 |
10.66 |
10.76 |
0.65%
|
8.68亿 |
93.81亿 |
| 2026-03-09 |
10.52 |
10.73 |
10.46 |
10.65 |
-1.02%
|
4.89亿 |
51.76亿 |
| 2026-03-10 |
10.72 |
10.75 |
10.38 |
10.52 |
-1.22%
|
4.61亿 |
48.51亿 |
| 2026-03-11 |
10.60 |
10.97 |
10.31 |
10.71 |
1.81%
|
7.06亿 |
75.25亿 |
| 2026-03-12 |
10.58 |
10.59 |
10.25 |
10.30 |
-3.83%
|
4.16亿 |
43.14亿 |
| 2026-03-13 |
10.13 |
10.77 |
9.82 |
10.45 |
1.46%
|
5.92亿 |
60.96亿 |
| 2026-03-16 |
10.45 |
10.70 |
10.16 |
10.40 |
-0.48%
|
4.25亿 |
44.58亿 |
| 2026-03-17 |
10.31 |
10.48 |
10.00 |
10.02 |
-3.65%
|
3.40亿 |
34.82亿 |
| 2026-03-18 |
10.00 |
10.10 |
9.85 |
10.06 |
0.4%
|
2.51亿 |
25.04亿 |
| 2026-03-19 |
9.90 |
9.94 |
9.74 |
9.80 |
-2.58%
|
2.28亿 |
22.45亿 |
| 2026-03-20 |
9.80 |
9.89 |
9.35 |
9.35 |
-4.59%
|
2.63亿 |
25.13亿 |
| 2026-03-23 |
9.01 |
9.23 |
8.71 |
8.75 |
-6.42%
|
3.00亿 |
26.89亿 |
| 2026-03-24 |
8.96 |
9.19 |
8.91 |
9.18 |
4.91%
|
2.93亿 |
26.44亿 |
| 2026-03-25 |
9.19 |
9.34 |
9.10 |
9.21 |
0.33%
|
2.31亿 |
21.33亿 |
| 2026-03-26 |
9.22 |
9.25 |
8.93 |
8.95 |
-2.82%
|
1.80亿 |
16.31亿 |
| 2026-03-27 |
8.81 |
9.15 |
8.78 |
9.06 |
1.23%
|
1.49亿 |
13.44亿 |
| 2026-03-30 |
8.91 |
9.09 |
8.85 |
9.08 |
0.22%
|
1.42亿 |
12.76亿 |
| 2026-03-31 |
9.08 |
9.25 |
9.00 |
9.02 |
-0.66%
|
1.70亿 |
15.46亿 |
| 2026-04-01 |
9.19 |
9.23 |
9.01 |
9.09 |
0.78%
|
1.35亿 |
12.27亿 |
| 2026-04-02 |
9.15 |
9.15 |
8.81 |
8.85 |
-2.64%
|
1.57亿 |
13.98亿 |
| 2026-04-03 |
8.85 |
8.90 |
8.51 |
8.53 |
-3.62%
|
1.71亿 |
14.71亿 |
| 2026-04-07 |
8.57 |
8.78 |
8.56 |
8.75 |
2.58%
|
1.61亿 |
14.03亿 |
| 2026-04-08 |
8.93 |
9.32 |
8.93 |
9.29 |
6.17%
|
2.94亿 |
27.01亿 |
| 2026-04-09 |
9.15 |
9.23 |
9.04 |
9.09 |
-2.15%
|
1.90亿 |
17.26亿 |
| 2026-04-10 |
9.15 |
9.24 |
9.08 |
9.09 |
0.0%
|
1.72亿 |
15.74亿 |
| 2026-04-13 |
9.03 |
9.16 |
9.00 |
9.11 |
0.22%
|
1.20亿 |
10.90亿 |
| 2026-04-14 |
9.19 |
9.25 |
9.03 |
9.15 |
0.44%
|
1.47亿 |
13.43亿 |
| 2026-04-15 |
9.19 |
9.22 |
9.00 |
9.03 |
-1.31%
|
1.69亿 |
15.36亿 |
| 2026-04-16 |
9.03 |
9.20 |
9.02 |
9.18 |
1.66%
|
1.97亿 |
17.96亿 |
| 2026-04-17 |
9.13 |
9.19 |
9.10 |
9.15 |
-0.33%
|
1.26亿 |
11.53亿 |
| 2026-04-20 |
9.14 |
9.35 |
9.10 |
9.33 |
1.97%
|
2.21亿 |
20.50亿 |
| 2026-04-21 |
9.30 |
9.30 |
9.07 |
9.13 |
-2.14%
|
2.00亿 |
18.25亿 |
| 2026-04-22 |
9.08 |
9.41 |
9.03 |
9.38 |
2.74%
|
2.91亿 |
26.98亿 |
| 2026-04-23 |
9.45 |
9.45 |
9.06 |
9.10 |
-2.99%
|
2.63亿 |
24.17亿 |
| 2026-04-24 |
9.03 |
9.07 |
8.84 |
8.97 |
-1.43%
|
1.73亿 |
15.49亿 |
| 2026-04-27 |
8.95 |
8.97 |
8.71 |
8.92 |
-0.56%
|
1.51亿 |
13.38亿 |
| 2026-04-28 |
8.72 |
8.88 |
8.61 |
8.78 |
-1.57%
|
1.86亿 |
16.22亿 |
| 2026-04-29 |
8.71 |
8.87 |
8.69 |
8.77 |
-0.11%
|
1.34亿 |
11.78亿 |
| 2026-04-30 |
8.73 |
8.80 |
8.57 |
8.61 |
-1.82%
|
1.68亿 |
14.47亿 |
| 2026-05-06 |
8.62 |
8.94 |
8.62 |
8.87 |
3.02%
|
2.02亿 |
17.85亿 |
| 2026-05-07 |
8.90 |
9.14 |
8.84 |
9.14 |
3.04%
|
2.46亿 |
22.17亿 |
| 2026-05-08 |
9.15 |
9.21 |
9.01 |
9.10 |
-0.44%
|
2.26亿 |
20.55亿 |
| 2026-05-11 |
9.11 |
9.15 |
9.00 |
9.08 |
-0.22%
|
2.05亿 |
18.60亿 |
| 2026-05-12 |
9.06 |
9.06 |
8.86 |
8.90 |
-1.98%
|
1.68亿 |
15.01亿 |
| 2026-05-13 |
8.86 |
9.05 |
8.78 |
9.03 |
1.46%
|
1.66亿 |
14.87亿 |
| 2026-05-14 |
9.08 |
9.20 |
8.55 |
8.57 |
-5.09%
|
2.99亿 |
26.24亿 |
| 2026-05-15 |
8.59 |
8.85 |
8.56 |
8.69 |
1.4%
|
1.85亿 |
16.15亿 |
| 2026-05-18 |
8.58 |
8.62 |
8.28 |
8.39 |
-3.45%
|
2.35亿 |
19.75亿 |
| 2026-05-19 |
8.61 |
8.98 |
8.61 |
8.67 |
3.34%
|
2.79亿 |
24.48亿 |
| 2026-05-20 |
8.51 |
8.51 |
8.24 |
8.29 |
-4.38%
|
2.10亿 |
17.46亿 |
| 2026-05-21 |
8.29 |
8.45 |
8.07 |
8.08 |
-2.53%
|
1.70亿 |
14.06亿 |
| 2026-05-22 |
8.10 |
8.16 |
7.83 |
8.15 |
0.87%
|
1.74亿 |
13.95亿 |
| 2026-05-25 |
8.14 |
8.20 |
7.93 |
8.05 |
-1.23%
|
1.30亿 |
10.45亿 |
| 2026-05-26 |
8.00 |
8.19 |
7.88 |
8.18 |
1.61%
|
1.71亿 |
13.78亿 |
| 2026-05-27 |
8.10 |
8.10 |
7.84 |
7.86 |
-3.91%
|
1.46亿 |
11.60亿 |
| 2026-05-28 |
7.84 |
7.84 |
7.58 |
7.77 |
-1.15%
|
1.49亿 |
11.47亿 |
| 2026-05-29 |
7.89 |
7.98 |
7.50 |
7.67 |
-1.29%
|
1.45亿 |
11.14亿 |
| 2026-06-01 |
7.60 |
7.83 |
7.51 |
7.71 |
0.52%
|
1.12亿 |
8.66亿 |
| 2026-06-02 |
7.71 |
7.79 |
7.43 |
7.65 |
-0.78%
|
1.24亿 |
9.43亿 |
| 2026-06-03 |
7.60 |
7.73 |
7.51 |
7.56 |
-1.18%
|
1.13亿 |
8.58亿 |
| 2026-06-04 |
7.50 |
7.56 |
7.41 |
7.45 |
-1.46%
|
1.03亿 |
7.72亿 |
| 2026-06-05 |
7.50 |
7.65 |
7.36 |
7.41 |
-0.54%
|
1.21亿 |
9.03亿 |
| 2026-06-08 |
7.20 |
7.40 |
7.08 |
7.15 |
-3.51%
|
1.34亿 |
9.69亿 |
| 2026-06-09 |
7.22 |
7.32 |
7.11 |
7.31 |
2.24%
|
1.26亿 |
9.14亿 |
| 2026-06-10 |
7.23 |
7.29 |
6.96 |
7.03 |
-3.83%
|
1.40亿 |
9.95亿 |
| 2026-06-11 |
6.95 |
7.00 |
6.72 |
6.78 |
-3.56%
|
1.50亿 |
10.15亿 |
| 2026-06-12 |
6.95 |
7.01 |
6.82 |
6.88 |
1.47%
|
1.56亿 |
10.80亿 |
| 2026-06-15 |
6.98 |
7.15 |
6.96 |
7.08 |
2.91%
|
1.26亿 |
8.89亿 |
| 2026-06-16 |
7.14 |
7.32 |
7.03 |
7.24 |
2.26%
|
1.70亿 |
12.30亿 |
| 2026-06-17 |
7.22 |
7.30 |
7.12 |
7.18 |
-0.83%
|
1.14亿 |
8.18亿 |
| 2026-06-18 |
7.15 |
7.23 |
7.08 |
7.12 |
-0.84%
|
9208万 |
6.59亿 |
| 2026-06-22 |
7.02 |
7.19 |
6.87 |
7.18 |
0.84%
|
1.63亿 |
11.44亿 |
| 2026-06-23 |
7.18 |
7.33 |
7.01 |
7.04 |
-1.95%
|
1.47亿 |
10.58亿 |
| 2026-06-24 |
7.02 |
7.39 |
7.01 |
7.05 |
0.14%
|
2.30亿 |
16.47亿 |
| 2026-06-25 |
6.95 |
7.05 |
6.83 |
6.90 |
-2.13%
|
1.77亿 |
12.26亿 |
| 2026-06-26 |
6.88 |
6.90 |
6.54 |
6.55 |
-5.07%
|
1.66亿 |
11.03亿 |
| 2026-06-29 |
6.55 |
6.64 |
6.36 |
6.43 |
-1.83%
|
1.40亿 |
9.02亿 |
| 2026-06-30 |
6.43 |
6.55 |
6.31 |
6.54 |
1.71%
|
1.25亿 |
8.08亿 |
| 2026-07-01 |
6.53 |
6.72 |
6.42 |
6.60 |
0.92%
|
1.56亿 |
10.26亿 |
| 2026-07-02 |
6.69 |
6.72 |
6.40 |
6.42 |
-2.73%
|
1.58亿 |
10.34亿 |
| 2026-07-03 |
6.42 |
6.61 |
6.41 |
6.53 |
1.71%
|
1.28亿 |
8.36亿 |
| 2026-07-06 |
6.57 |
6.69 |
6.35 |
6.39 |
-2.14%
|
1.33亿 |
8.57亿 |
| 2026-07-07 |
6.38 |
6.40 |
6.11 |
6.15 |
-3.76%
|
1.12亿 |
6.99亿 |
| 2026-07-08 |
6.16 |
6.20 |
6.06 |
6.10 |
-0.81%
|
9471万 |
5.80亿 |
| 2026-07-09 |
6.07 |
6.24 |
5.94 |
6.22 |
1.97%
|
1.55亿 |
9.46亿 |
| 2026-07-10 |
6.20 |
6.59 |
6.12 |
6.34 |
1.93%
|
2.12亿 |
13.61亿 |
| 2026-07-13 |
6.30 |
6.40 |
5.93 |
5.94 |
-6.31%
|
1.73亿 |
10.52亿 |
| 2026-07-14 |
5.95 |
6.00 |
5.76 |
5.96 |
0.34%
|
1.31亿 |
7.71亿 |
| 2026-07-15 |
5.97 |
6.11 |
5.93 |
5.99 |
0.5%
|
1.18亿 |
7.09亿 |
| 2026-07-16 |
5.95 |
6.24 |
5.89 |
6.12 |
2.17%
|
1.67亿 |
10.20亿 |
| 2026-07-17 |
6.09 |
6.17 |
5.70 |
5.72 |
-6.54%
|
1.86亿 |
10.97亿 |
| 2026-07-20 |
5.85 |
5.99 |
5.68 |
5.80 |
1.4%
|
1.70亿 |
9.94亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20