📊 K线图 2026-07-20
股票：证通电子 (002197)
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 |
10.08 |
10.33 |
10.07 |
10.27 |
0.0%
|
2101万 |
2.15亿 |
| 2023-07-17 |
10.23 |
10.29 |
10.15 |
10.22 |
-0.49%
|
1256万 |
1.28亿 |
| 2023-07-18 |
10.26 |
10.26 |
10.09 |
10.17 |
-0.49%
|
1158万 |
1.18亿 |
| 2023-07-19 |
10.14 |
10.26 |
10.10 |
10.17 |
0.0%
|
946万 |
9629万 |
| 2023-07-20 |
10.18 |
10.19 |
10.00 |
10.04 |
-1.28%
|
1366万 |
1.38亿 |
| 2023-07-21 |
10.00 |
10.09 |
9.91 |
9.95 |
-0.9%
|
1188万 |
1.19亿 |
| 2023-07-24 |
9.93 |
10.17 |
9.89 |
10.05 |
1.01%
|
1093万 |
1.10亿 |
| 2023-07-25 |
10.15 |
10.27 |
10.10 |
10.26 |
2.09%
|
1744万 |
1.78亿 |
| 2023-07-26 |
10.31 |
10.32 |
10.07 |
10.10 |
-1.56%
|
1476万 |
1.50亿 |
| 2023-07-27 |
10.13 |
10.16 |
9.96 |
9.98 |
-1.19%
|
1182万 |
1.19亿 |
| 2023-07-28 |
9.97 |
10.27 |
9.89 |
10.22 |
2.4%
|
1910万 |
1.93亿 |
| 2023-07-31 |
10.22 |
10.30 |
10.19 |
10.25 |
0.29%
|
1457万 |
1.49亿 |
| 2023-08-01 |
10.22 |
10.29 |
10.15 |
10.27 |
0.2%
|
1120万 |
1.15亿 |
| 2023-08-02 |
10.20 |
10.36 |
10.18 |
10.33 |
0.58%
|
1570万 |
1.62亿 |
| 2023-08-03 |
10.26 |
10.35 |
10.21 |
10.30 |
-0.29%
|
1081万 |
1.11亿 |
| 2023-08-04 |
10.30 |
10.64 |
10.30 |
10.64 |
3.3%
|
3545万 |
3.75亿 |
| 2023-08-07 |
10.64 |
10.68 |
10.50 |
10.55 |
-0.85%
|
1961万 |
2.07亿 |
| 2023-08-08 |
10.57 |
10.60 |
10.43 |
10.46 |
-0.85%
|
1605万 |
1.69亿 |
| 2023-08-09 |
10.40 |
10.78 |
10.38 |
10.50 |
0.38%
|
2176万 |
2.30亿 |
| 2023-08-10 |
10.42 |
10.68 |
10.31 |
10.62 |
1.14%
|
2661万 |
2.79亿 |
| 2023-08-11 |
10.55 |
10.56 |
10.20 |
10.20 |
-3.95%
|
2363万 |
2.45亿 |
| 2023-08-14 |
10.08 |
10.42 |
10.03 |
10.39 |
1.86%
|
1769万 |
1.82亿 |
| 2023-08-15 |
10.37 |
10.42 |
10.06 |
10.20 |
-1.83%
|
1459万 |
1.49亿 |
| 2023-08-16 |
10.09 |
10.21 |
9.92 |
9.96 |
-2.35%
|
1565万 |
1.57亿 |
| 2023-08-17 |
9.92 |
10.10 |
9.50 |
10.07 |
1.1%
|
2174万 |
2.12亿 |
| 2023-08-18 |
10.01 |
10.07 |
9.69 |
9.70 |
-3.67%
|
1506万 |
1.48亿 |
| 2023-08-21 |
9.68 |
9.94 |
9.67 |
9.69 |
-0.1%
|
1313万 |
1.29亿 |
| 2023-08-22 |
9.80 |
10.07 |
9.79 |
10.06 |
3.82%
|
2260万 |
2.25亿 |
| 2023-08-23 |
10.04 |
10.07 |
9.88 |
9.89 |
-1.69%
|
1362万 |
1.36亿 |
| 2023-08-24 |
9.90 |
10.09 |
9.81 |
9.94 |
0.51%
|
1493万 |
1.49亿 |
| 2023-08-25 |
9.94 |
9.97 |
9.36 |
9.42 |
-5.23%
|
2298万 |
2.21亿 |
| 2023-08-28 |
9.92 |
9.99 |
9.55 |
9.58 |
1.7%
|
2297万 |
2.25亿 |
| 2023-08-29 |
9.55 |
9.88 |
9.49 |
9.87 |
3.03%
|
1585万 |
1.55亿 |
| 2023-08-30 |
9.85 |
10.06 |
9.73 |
10.01 |
1.42%
|
1816万 |
1.81亿 |
| 2023-08-31 |
9.96 |
10.00 |
9.85 |
9.90 |
-1.1%
|
1038万 |
1.03亿 |
| 2023-09-01 |
9.90 |
9.98 |
9.80 |
9.84 |
-0.61%
|
800万 |
7891万 |
| 2023-09-04 |
9.84 |
10.23 |
9.84 |
10.19 |
3.56%
|
1941万 |
1.95亿 |
| 2023-09-05 |
10.28 |
11.21 |
10.24 |
10.47 |
2.75%
|
5737万 |
6.12亿 |
| 2023-09-06 |
10.26 |
10.42 |
10.10 |
10.31 |
-1.53%
|
3017万 |
3.09亿 |
| 2023-09-07 |
10.28 |
10.41 |
10.15 |
10.18 |
-1.26%
|
2392万 |
2.46亿 |
| 2023-09-08 |
10.12 |
10.28 |
9.91 |
10.21 |
0.29%
|
2120万 |
2.14亿 |
| 2023-09-11 |
10.18 |
10.32 |
10.09 |
10.28 |
0.69%
|
1588万 |
1.62亿 |
| 2023-09-12 |
10.23 |
10.32 |
10.16 |
10.18 |
-0.97%
|
1200万 |
1.23亿 |
| 2023-09-13 |
10.17 |
10.17 |
9.85 |
9.92 |
-2.55%
|
1779万 |
1.77亿 |
| 2023-09-14 |
9.92 |
9.92 |
9.70 |
9.76 |
-1.61%
|
1134万 |
1.11亿 |
| 2023-09-15 |
9.79 |
9.83 |
9.66 |
9.77 |
0.1%
|
926万 |
9036万 |
| 2023-09-18 |
9.71 |
9.82 |
9.67 |
9.79 |
0.2%
|
653万 |
6382万 |
| 2023-09-19 |
9.79 |
9.80 |
9.58 |
9.60 |
-1.94%
|
821万 |
7921万 |
| 2023-09-20 |
9.66 |
9.74 |
9.60 |
9.62 |
0.21%
|
768万 |
7435万 |
| 2023-09-21 |
9.61 |
9.72 |
9.54 |
9.69 |
0.73%
|
730万 |
7069万 |
| 2023-09-22 |
9.68 |
10.13 |
9.61 |
10.10 |
4.23%
|
2211万 |
2.20亿 |
| 2023-09-25 |
10.50 |
10.68 |
10.36 |
10.44 |
3.37%
|
6306万 |
6.61亿 |
| 2023-09-26 |
10.40 |
10.44 |
10.09 |
10.11 |
-3.16%
|
2934万 |
2.99亿 |
| 2023-09-27 |
10.11 |
10.32 |
10.01 |
10.15 |
0.4%
|
2328万 |
2.36亿 |
| 2023-09-28 |
10.19 |
10.33 |
10.16 |
10.26 |
1.08%
|
1729万 |
1.78亿 |
| 2023-10-09 |
10.26 |
10.45 |
10.20 |
10.36 |
0.97%
|
2009万 |
2.08亿 |
| 2023-10-10 |
10.38 |
10.65 |
10.25 |
10.58 |
2.12%
|
3080万 |
3.24亿 |
| 2023-10-11 |
10.58 |
10.62 |
10.41 |
10.52 |
-0.57%
|
2622万 |
2.76亿 |
| 2023-10-12 |
10.57 |
10.60 |
10.43 |
10.47 |
-0.48%
|
1527万 |
1.60亿 |
| 2023-10-13 |
10.40 |
10.51 |
10.34 |
10.42 |
-0.48%
|
1253万 |
1.31亿 |
| 2023-10-16 |
10.43 |
10.77 |
10.36 |
10.57 |
1.44%
|
2635万 |
2.78亿 |
| 2023-10-17 |
10.97 |
11.02 |
10.52 |
10.76 |
1.8%
|
4664万 |
5.01亿 |
| 2023-10-18 |
10.58 |
10.64 |
10.39 |
10.49 |
-2.51%
|
2786万 |
2.93亿 |
| 2023-10-19 |
10.51 |
10.79 |
10.47 |
10.47 |
-0.19%
|
2750万 |
2.92亿 |
| 2023-10-20 |
10.33 |
10.51 |
10.06 |
10.10 |
-3.53%
|
2456万 |
2.51亿 |
| 2023-10-23 |
10.00 |
10.07 |
9.66 |
9.73 |
-3.66%
|
1787万 |
1.76亿 |
| 2023-10-24 |
9.77 |
10.03 |
9.42 |
9.97 |
2.47%
|
2637万 |
2.57亿 |
| 2023-10-25 |
9.90 |
10.39 |
9.85 |
10.34 |
3.71%
|
2679万 |
2.74亿 |
| 2023-10-26 |
10.23 |
10.51 |
10.17 |
10.43 |
0.87%
|
2521万 |
2.62亿 |
| 2023-10-27 |
10.36 |
10.40 |
10.10 |
10.28 |
-1.44%
|
2562万 |
2.62亿 |
| 2023-10-30 |
10.26 |
10.74 |
10.21 |
10.68 |
3.89%
|
3256万 |
3.43亿 |
| 2023-10-31 |
10.66 |
10.68 |
10.44 |
10.58 |
-0.94%
|
2431万 |
2.56亿 |
| 2023-11-01 |
10.57 |
10.96 |
10.45 |
10.65 |
0.66%
|
3597万 |
3.84亿 |
| 2023-11-02 |
10.65 |
10.78 |
10.40 |
10.42 |
-2.16%
|
2697万 |
2.85亿 |
| 2023-11-03 |
10.47 |
10.68 |
10.42 |
10.60 |
1.73%
|
2400万 |
2.54亿 |
| 2023-11-06 |
10.78 |
10.85 |
10.59 |
10.82 |
2.08%
|
3247万 |
3.49亿 |
| 2023-11-07 |
10.76 |
11.12 |
10.73 |
11.04 |
2.03%
|
4602万 |
5.06亿 |
| 2023-11-08 |
10.98 |
11.18 |
10.84 |
10.94 |
-0.91%
|
4220万 |
4.64亿 |
| 2023-11-09 |
10.94 |
11.19 |
10.88 |
11.06 |
1.1%
|
4286万 |
4.72亿 |
| 2023-11-10 |
10.93 |
11.04 |
10.78 |
10.79 |
-2.44%
|
3087万 |
3.36亿 |
| 2023-11-13 |
10.91 |
11.22 |
10.89 |
11.14 |
3.24%
|
4085万 |
4.53亿 |
| 2023-11-14 |
11.31 |
11.76 |
11.16 |
11.64 |
4.49%
|
7232万 |
8.31亿 |
| 2023-11-15 |
11.75 |
11.78 |
11.41 |
11.46 |
-1.55%
|
5237万 |
6.04亿 |
| 2023-11-16 |
11.54 |
11.94 |
11.41 |
11.55 |
0.79%
|
6412万 |
7.50亿 |
| 2023-11-17 |
11.66 |
11.69 |
11.33 |
11.45 |
-0.87%
|
3708万 |
4.25亿 |
| 2023-11-20 |
11.47 |
11.54 |
11.37 |
11.45 |
0.0%
|
2713万 |
3.11亿 |
| 2023-11-21 |
11.42 |
11.50 |
11.18 |
11.22 |
-2.01%
|
2984万 |
3.38亿 |
| 2023-11-22 |
11.17 |
11.34 |
11.04 |
11.05 |
-1.52%
|
2328万 |
2.60亿 |
| 2023-11-23 |
11.01 |
11.26 |
10.91 |
11.18 |
1.18%
|
2113万 |
2.35亿 |
| 2023-11-24 |
11.14 |
11.20 |
10.77 |
10.81 |
-3.31%
|
2185万 |
2.38亿 |
| 2023-11-27 |
10.83 |
11.03 |
10.81 |
10.92 |
1.02%
|
1675万 |
1.83亿 |
| 2023-11-28 |
10.84 |
11.07 |
10.80 |
10.96 |
0.37%
|
1648万 |
1.80亿 |
| 2023-11-29 |
10.99 |
11.02 |
10.72 |
10.83 |
-1.19%
|
1702万 |
1.85亿 |
| 2023-11-30 |
10.83 |
10.92 |
10.60 |
10.74 |
-0.83%
|
1651万 |
1.77亿 |
| 2023-12-01 |
10.74 |
11.08 |
10.70 |
11.06 |
2.98%
|
2238万 |
2.45亿 |
| 2023-12-04 |
11.06 |
11.35 |
11.06 |
11.24 |
1.63%
|
2663万 |
2.99亿 |
| 2023-12-05 |
11.18 |
11.20 |
10.84 |
10.85 |
-3.47%
|
2034万 |
2.24亿 |
| 2023-12-06 |
10.83 |
10.95 |
10.75 |
10.82 |
-0.28%
|
1522万 |
1.65亿 |
| 2023-12-07 |
10.81 |
11.02 |
10.77 |
10.94 |
1.11%
|
1563万 |
1.71亿 |
| 2023-12-08 |
10.93 |
11.12 |
10.81 |
10.81 |
-1.19%
|
2076万 |
2.28亿 |
| 2023-12-11 |
10.94 |
11.06 |
10.79 |
11.05 |
2.22%
|
2248万 |
2.46亿 |
| 2023-12-12 |
11.02 |
11.21 |
11.01 |
11.13 |
0.72%
|
2097万 |
2.33亿 |
| 2023-12-13 |
11.15 |
11.17 |
10.92 |
10.93 |
-1.8%
|
1724万 |
1.90亿 |
| 2023-12-14 |
10.98 |
11.15 |
10.91 |
10.93 |
0.0%
|
1682万 |
1.86亿 |
| 2023-12-15 |
10.92 |
10.96 |
10.64 |
10.75 |
-1.65%
|
1723万 |
1.86亿 |
| 2023-12-18 |
10.72 |
10.75 |
10.45 |
10.48 |
-2.51%
|
1561万 |
1.65亿 |
| 2023-12-19 |
10.49 |
10.67 |
10.42 |
10.58 |
0.95%
|
1095万 |
1.16亿 |
| 2023-12-20 |
10.58 |
10.64 |
10.41 |
10.42 |
-1.51%
|
1219万 |
1.28亿 |
| 2023-12-21 |
10.38 |
10.48 |
10.20 |
10.43 |
0.1%
|
1321万 |
1.37亿 |
| 2023-12-22 |
10.44 |
10.45 |
10.15 |
10.19 |
-2.3%
|
1457万 |
1.50亿 |
| 2023-12-25 |
10.16 |
10.36 |
10.05 |
10.15 |
-0.39%
|
1058万 |
1.07亿 |
| 2023-12-26 |
10.15 |
10.15 |
9.86 |
9.90 |
-2.46%
|
1106万 |
1.10亿 |
| 2023-12-27 |
9.91 |
10.18 |
9.91 |
10.15 |
2.53%
|
1133万 |
1.14亿 |
| 2023-12-28 |
10.14 |
10.28 |
10.01 |
10.24 |
0.89%
|
1323万 |
1.35亿 |
| 2023-12-29 |
10.20 |
10.41 |
10.18 |
10.39 |
1.46%
|
1313万 |
1.36亿 |
| 2024-01-02 |
10.37 |
10.48 |
10.33 |
10.37 |
-0.19%
|
1034万 |
1.08亿 |
| 2024-01-03 |
10.34 |
10.44 |
10.17 |
10.34 |
-0.29%
|
1202万 |
1.24亿 |
| 2024-01-04 |
10.37 |
10.60 |
10.22 |
10.42 |
0.77%
|
2100万 |
2.20亿 |
| 2024-01-05 |
10.39 |
10.40 |
9.98 |
10.04 |
-3.65%
|
1958万 |
1.99亿 |
| 2024-01-08 |
10.09 |
11.04 |
9.98 |
11.04 |
9.96%
|
4728万 |
5.09亿 |
| 2024-01-09 |
11.22 |
11.22 |
10.74 |
10.80 |
-2.17%
|
6785万 |
7.42亿 |
| 2024-01-10 |
10.69 |
10.92 |
10.62 |
10.91 |
1.02%
|
4862万 |
5.26亿 |
| 2024-01-11 |
10.79 |
11.88 |
10.69 |
11.45 |
4.95%
|
8568万 |
9.75亿 |
| 2024-01-12 |
11.26 |
11.64 |
11.21 |
11.22 |
-2.01%
|
5832万 |
6.63亿 |
| 2024-01-15 |
11.20 |
11.38 |
11.06 |
11.11 |
-0.98%
|
3122万 |
3.48亿 |
| 2024-01-16 |
11.19 |
11.63 |
11.08 |
11.44 |
2.97%
|
5097万 |
5.78亿 |
| 2024-01-17 |
11.31 |
11.32 |
10.98 |
10.98 |
-4.02%
|
3418万 |
3.80亿 |
| 2024-01-18 |
10.82 |
11.09 |
10.19 |
11.09 |
1.0%
|
3884万 |
4.15亿 |
| 2024-01-19 |
11.11 |
11.30 |
10.93 |
10.93 |
-1.44%
|
3419万 |
3.80亿 |
| 2024-01-22 |
10.83 |
11.03 |
9.84 |
9.85 |
-9.88%
|
4627万 |
4.78亿 |
| 2024-01-23 |
9.71 |
9.72 |
9.14 |
9.54 |
-3.15%
|
3256万 |
3.10亿 |
| 2024-01-24 |
9.54 |
9.68 |
9.06 |
9.62 |
0.84%
|
2999万 |
2.82亿 |
| 2024-01-25 |
9.52 |
9.90 |
9.44 |
9.83 |
2.18%
|
2630万 |
2.55亿 |
| 2024-01-26 |
9.81 |
9.94 |
9.66 |
9.66 |
-1.73%
|
2082万 |
2.04亿 |
| 2024-01-29 |
9.63 |
9.73 |
9.07 |
9.08 |
-6.0%
|
2474万 |
2.29亿 |
| 2024-01-30 |
9.04 |
9.05 |
8.42 |
8.46 |
-6.83%
|
2562万 |
2.23亿 |
| 2024-01-31 |
8.40 |
8.55 |
8.06 |
8.09 |
-4.37%
|
2242万 |
1.86亿 |
| 2024-02-01 |
8.00 |
8.28 |
7.82 |
8.12 |
0.37%
|
1950万 |
1.57亿 |
| 2024-02-02 |
8.08 |
8.25 |
7.36 |
7.69 |
-5.3%
|
2453万 |
1.91亿 |
| 2024-02-05 |
7.54 |
7.59 |
6.92 |
6.93 |
-9.88%
|
2553万 |
1.82亿 |
| 2024-02-06 |
6.75 |
7.47 |
6.53 |
7.33 |
5.77%
|
2314万 |
1.62亿 |
| 2024-02-07 |
7.30 |
7.56 |
7.20 |
7.39 |
0.82%
|
2125万 |
1.57亿 |
| 2024-02-08 |
7.45 |
8.05 |
7.45 |
7.98 |
7.98%
|
2357万 |
1.83亿 |
| 2024-02-19 |
8.20 |
8.38 |
8.08 |
8.33 |
4.39%
|
2482万 |
2.05亿 |
| 2024-02-20 |
8.25 |
8.30 |
8.09 |
8.26 |
-0.84%
|
1537万 |
1.26亿 |
| 2024-02-21 |
8.19 |
8.56 |
8.13 |
8.30 |
0.48%
|
2548万 |
2.14亿 |
| 2024-02-22 |
8.35 |
8.60 |
8.35 |
8.60 |
3.61%
|
2456万 |
2.09亿 |
| 2024-02-23 |
8.68 |
9.05 |
8.61 |
9.00 |
4.65%
|
3250万 |
2.88亿 |
| 2024-02-26 |
9.00 |
9.17 |
8.81 |
8.94 |
-0.67%
|
3057万 |
2.75亿 |
| 2024-02-27 |
8.95 |
9.26 |
8.84 |
9.26 |
3.58%
|
3028万 |
2.75亿 |
| 2024-02-28 |
9.28 |
9.43 |
8.48 |
8.49 |
-8.32%
|
4129万 |
3.71亿 |
| 2024-02-29 |
8.33 |
8.93 |
8.32 |
8.89 |
4.71%
|
2481万 |
2.18亿 |
| 2024-03-01 |
8.89 |
9.12 |
8.87 |
9.10 |
2.36%
|
2305万 |
2.08亿 |
| 2024-03-04 |
9.26 |
9.51 |
8.95 |
9.43 |
3.63%
|
3923万 |
3.64亿 |
| 2024-03-05 |
9.30 |
9.84 |
9.01 |
9.59 |
1.7%
|
5321万 |
5.02亿 |
| 2024-03-06 |
9.37 |
9.45 |
9.17 |
9.32 |
-2.82%
|
3648万 |
3.39亿 |
| 2024-03-07 |
9.22 |
9.37 |
8.96 |
8.96 |
-3.86%
|
2879万 |
2.63亿 |
| 2024-03-08 |
9.08 |
9.38 |
8.97 |
9.33 |
4.13%
|
3082万 |
2.84亿 |
| 2024-03-11 |
9.18 |
9.65 |
9.10 |
9.51 |
1.93%
|
3587万 |
3.36亿 |
| 2024-03-12 |
9.75 |
9.80 |
9.39 |
9.48 |
-0.32%
|
2975万 |
2.84亿 |
| 2024-03-13 |
9.48 |
9.64 |
9.43 |
9.55 |
0.74%
|
2643万 |
2.52亿 |
| 2024-03-14 |
9.47 |
9.51 |
9.22 |
9.39 |
-1.68%
|
2007万 |
1.88亿 |
| 2024-03-15 |
9.30 |
9.46 |
9.24 |
9.46 |
0.75%
|
1512万 |
1.42亿 |
| 2024-03-18 |
9.49 |
9.55 |
9.43 |
9.55 |
0.95%
|
1949万 |
1.85亿 |
| 2024-03-19 |
9.51 |
9.63 |
9.49 |
9.52 |
-0.31%
|
2008万 |
1.92亿 |
| 2024-03-20 |
9.49 |
9.65 |
9.46 |
9.65 |
1.37%
|
1860万 |
1.78亿 |
| 2024-03-21 |
9.63 |
9.77 |
9.58 |
9.70 |
0.52%
|
2180万 |
2.11亿 |
| 2024-03-22 |
9.66 |
9.87 |
9.44 |
9.75 |
0.52%
|
3122万 |
3.02亿 |
| 2024-03-25 |
10.00 |
10.35 |
9.75 |
9.84 |
0.92%
|
6363万 |
6.39亿 |
| 2024-03-26 |
9.63 |
10.44 |
9.60 |
10.17 |
3.35%
|
5685万 |
5.71亿 |
| 2024-03-27 |
9.92 |
9.95 |
9.15 |
9.18 |
-9.73%
|
4822万 |
4.58亿 |
| 2024-03-28 |
9.18 |
9.49 |
9.10 |
9.38 |
2.18%
|
2701万 |
2.53亿 |
| 2024-03-29 |
9.38 |
9.39 |
8.95 |
9.20 |
-1.92%
|
3044万 |
2.78亿 |
| 2024-04-01 |
9.28 |
9.41 |
9.24 |
9.31 |
1.2%
|
1929万 |
1.80亿 |
| 2024-04-02 |
9.31 |
9.32 |
8.88 |
8.94 |
-3.97%
|
2993万 |
2.70亿 |
| 2024-04-03 |
8.94 |
8.96 |
8.61 |
8.73 |
-2.35%
|
1871万 |
1.63亿 |
| 2024-04-08 |
8.74 |
8.85 |
8.55 |
8.67 |
-0.69%
|
1397万 |
1.22亿 |
| 2024-04-09 |
8.65 |
8.80 |
8.62 |
8.78 |
1.27%
|
1047万 |
9139万 |
| 2024-04-10 |
8.77 |
8.81 |
8.40 |
8.49 |
-3.3%
|
1403万 |
1.20亿 |
| 2024-04-11 |
8.49 |
8.64 |
8.41 |
8.52 |
0.35%
|
1088万 |
9328万 |
| 2024-04-12 |
8.51 |
8.60 |
8.37 |
8.38 |
-1.64%
|
1083万 |
9179万 |
| 2024-04-15 |
8.30 |
8.43 |
7.87 |
8.01 |
-4.42%
|
1961万 |
1.58亿 |
| 2024-04-16 |
7.97 |
7.97 |
7.22 |
7.24 |
-9.61%
|
2255万 |
1.69亿 |
| 2024-04-17 |
7.38 |
7.90 |
7.38 |
7.88 |
8.84%
|
1835万 |
1.42亿 |
| 2024-04-18 |
7.88 |
8.03 |
7.70 |
7.89 |
0.13%
|
1355万 |
1.07亿 |
| 2024-04-19 |
7.84 |
7.86 |
7.59 |
7.63 |
-3.3%
|
1288万 |
9905万 |
| 2024-04-22 |
7.57 |
7.75 |
7.39 |
7.57 |
-0.79%
|
1074万 |
8139万 |
| 2024-04-23 |
7.59 |
7.84 |
7.58 |
7.74 |
2.25%
|
1357万 |
1.05亿 |
| 2024-04-24 |
7.74 |
8.03 |
7.70 |
8.00 |
3.36%
|
1360万 |
1.08亿 |
| 2024-04-25 |
7.96 |
8.09 |
7.89 |
8.01 |
0.12%
|
1026万 |
8218万 |
| 2024-04-26 |
7.96 |
8.22 |
7.95 |
8.18 |
2.12%
|
1343万 |
1.09亿 |
| 2024-04-29 |
7.91 |
8.38 |
7.88 |
8.36 |
2.2%
|
1957万 |
1.61亿 |
| 2024-04-30 |
8.36 |
8.36 |
8.36 |
8.36 |
0.0%
|
- |
- |
| 2024-05-06 |
7.94 |
7.94 |
7.94 |
7.94 |
-5.02%
|
25万 |
199万 |
| 2024-05-07 |
7.54 |
7.54 |
7.54 |
7.54 |
-5.04%
|
6万 |
50万 |
| 2024-05-08 |
7.16 |
7.16 |
7.16 |
7.16 |
-5.04%
|
18万 |
131万 |
| 2024-05-09 |
6.80 |
6.80 |
6.80 |
6.80 |
-5.03%
|
14万 |
99万 |
| 2024-05-10 |
6.46 |
6.46 |
6.46 |
6.46 |
-5.0%
|
29万 |
187万 |
| 2024-05-13 |
6.14 |
6.14 |
6.14 |
6.14 |
-4.95%
|
33万 |
208万 |
| 2024-05-14 |
5.83 |
5.83 |
5.83 |
5.83 |
-5.05%
|
82万 |
483万 |
| 2024-05-15 |
5.54 |
5.54 |
5.54 |
5.54 |
-4.97%
|
1856万 |
1.03亿 |
| 2024-05-16 |
5.54 |
5.67 |
5.26 |
5.43 |
-1.99%
|
8472万 |
4.57亿 |
| 2024-05-17 |
5.35 |
5.38 |
5.17 |
5.18 |
-4.6%
|
4925万 |
2.59亿 |
| 2024-05-20 |
5.13 |
5.23 |
4.92 |
4.92 |
-5.02%
|
3974万 |
2.00亿 |
| 2024-05-21 |
4.67 |
4.73 |
4.67 |
4.67 |
-5.08%
|
1253万 |
5859万 |
| 2024-05-22 |
4.44 |
4.44 |
4.44 |
4.44 |
-4.93%
|
384万 |
1708万 |
| 2024-05-23 |
4.22 |
4.56 |
4.22 |
4.47 |
0.68%
|
5475万 |
2.40亿 |
| 2024-05-24 |
4.35 |
4.49 |
4.25 |
4.40 |
-1.57%
|
4866万 |
2.11亿 |
| 2024-05-27 |
4.43 |
4.48 |
4.18 |
4.19 |
-4.77%
|
3517万 |
1.50亿 |
| 2024-05-28 |
4.16 |
4.19 |
3.98 |
3.98 |
-5.01%
|
3767万 |
1.52亿 |
| 2024-05-29 |
3.91 |
3.93 |
3.78 |
3.78 |
-5.03%
|
3727万 |
1.42亿 |
| 2024-05-30 |
3.59 |
3.59 |
3.59 |
3.59 |
-5.03%
|
128万 |
462万 |
| 2024-05-31 |
3.41 |
3.52 |
3.41 |
3.41 |
-5.01%
|
4439万 |
1.52亿 |
| 2024-06-03 |
3.32 |
3.35 |
3.24 |
3.24 |
-4.99%
|
2695万 |
8792万 |
| 2024-06-04 |
3.08 |
3.11 |
3.08 |
3.08 |
-4.94%
|
2324万 |
7163万 |
| 2024-06-05 |
2.98 |
3.23 |
2.93 |
3.20 |
3.9%
|
5179万 |
1.63亿 |
| 2024-06-06 |
3.15 |
3.20 |
3.04 |
3.04 |
-5.0%
|
3074万 |
9466万 |
| 2024-06-07 |
3.18 |
3.19 |
3.15 |
3.19 |
4.93%
|
2907万 |
9261万 |
| 2024-06-11 |
3.17 |
3.35 |
3.09 |
3.30 |
3.45%
|
3407万 |
1.11亿 |
| 2024-06-12 |
3.20 |
3.46 |
3.19 |
3.45 |
4.55%
|
3103万 |
1.04亿 |
| 2024-06-13 |
3.42 |
3.50 |
3.31 |
3.32 |
-3.77%
|
2632万 |
8951万 |
| 2024-06-14 |
3.29 |
3.41 |
3.29 |
3.36 |
1.2%
|
1832万 |
6146万 |
| 2024-06-17 |
3.30 |
3.36 |
3.28 |
3.31 |
-1.49%
|
1354万 |
4496万 |
| 2024-06-18 |
3.29 |
3.47 |
3.28 |
3.41 |
3.02%
|
1680万 |
5679万 |
| 2024-06-19 |
3.58 |
3.58 |
3.58 |
3.58 |
4.99%
|
224万 |
802万 |
| 2024-06-20 |
3.76 |
3.76 |
3.62 |
3.64 |
1.68%
|
5407万 |
2.01亿 |
| 2024-06-21 |
3.56 |
3.60 |
3.46 |
3.46 |
-4.95%
|
3469万 |
1.21亿 |
| 2024-06-24 |
3.40 |
3.42 |
3.29 |
3.29 |
-4.91%
|
1059万 |
3514万 |
| 2024-06-25 |
3.13 |
3.19 |
3.13 |
3.13 |
-4.86%
|
2479万 |
7773万 |
| 2024-06-26 |
3.04 |
3.22 |
2.97 |
3.16 |
0.96%
|
2150万 |
6646万 |
| 2024-06-27 |
3.20 |
3.32 |
3.16 |
3.25 |
2.85%
|
2127万 |
6960万 |
| 2024-06-28 |
3.33 |
3.41 |
3.30 |
3.37 |
3.69%
|
2197万 |
7441万 |
| 2024-07-01 |
3.39 |
3.48 |
3.34 |
3.47 |
2.97%
|
1785万 |
6091万 |
| 2024-07-02 |
3.47 |
3.64 |
3.46 |
3.57 |
2.88%
|
2306万 |
8237万 |
| 2024-07-03 |
3.57 |
3.69 |
3.54 |
3.55 |
-0.56%
|
2267万 |
8191万 |
| 2024-07-04 |
3.54 |
3.64 |
3.45 |
3.46 |
-2.54%
|
1921万 |
6795万 |
| 2024-07-05 |
3.47 |
3.63 |
3.46 |
3.63 |
4.91%
|
2211万 |
7903万 |
| 2024-07-08 |
3.59 |
3.61 |
3.45 |
3.45 |
-4.96%
|
1927万 |
6745万 |
| 2024-07-09 |
3.45 |
3.49 |
3.28 |
3.41 |
-1.16%
|
1875万 |
6338万 |
| 2024-07-10 |
3.31 |
3.36 |
3.28 |
3.36 |
-1.47%
|
1556万 |
5165万 |
| 2024-07-11 |
3.53 |
3.53 |
3.53 |
3.53 |
5.06%
|
251万 |
889万 |
| 2024-07-12 |
3.47 |
3.63 |
3.44 |
3.58 |
1.42%
|
2411万 |
8580万 |
| 2024-07-15 |
3.54 |
3.64 |
3.46 |
3.59 |
0.28%
|
1528万 |
5444万 |
| 2024-07-16 |
3.57 |
3.77 |
3.54 |
3.73 |
3.9%
|
2138万 |
7897万 |
| 2024-07-17 |
3.73 |
3.76 |
3.64 |
3.66 |
-1.88%
|
1869万 |
6923万 |
| 2024-07-18 |
3.61 |
3.67 |
3.52 |
3.58 |
-2.19%
|
1689万 |
6066万 |
| 2024-07-19 |
3.54 |
3.74 |
3.52 |
3.69 |
3.07%
|
1702万 |
6239万 |
| 2024-07-22 |
3.67 |
3.87 |
3.67 |
3.82 |
3.52%
|
3264万 |
1.25亿 |
| 2024-07-23 |
3.83 |
4.01 |
3.72 |
3.72 |
-2.62%
|
4001万 |
1.56亿 |
| 2024-07-24 |
3.68 |
3.82 |
3.64 |
3.68 |
-1.08%
|
2321万 |
8659万 |
| 2024-07-25 |
3.63 |
3.70 |
3.51 |
3.69 |
0.27%
|
1880万 |
6807万 |
| 2024-07-26 |
3.65 |
3.72 |
3.60 |
3.63 |
-1.63%
|
1406万 |
5132万 |
| 2024-07-29 |
3.62 |
3.66 |
3.56 |
3.60 |
-0.83%
|
1115万 |
4033万 |
| 2024-07-30 |
3.56 |
3.66 |
3.56 |
3.62 |
0.56%
|
1137万 |
4109万 |
| 2024-07-31 |
3.63 |
3.70 |
3.60 |
3.69 |
1.93%
|
1609万 |
5862万 |
| 2024-08-01 |
3.67 |
3.76 |
3.66 |
3.68 |
-0.27%
|
1440万 |
5324万 |
| 2024-08-02 |
3.65 |
3.69 |
3.54 |
3.57 |
-2.99%
|
1612万 |
5837万 |
| 2024-08-05 |
3.52 |
3.62 |
3.49 |
3.51 |
-1.68%
|
1477万 |
5242万 |
| 2024-08-06 |
3.54 |
3.58 |
3.51 |
3.57 |
1.71%
|
905万 |
3209万 |
| 2024-08-07 |
3.57 |
3.62 |
3.55 |
3.55 |
-0.56%
|
832万 |
2978万 |
| 2024-08-08 |
3.56 |
3.61 |
3.51 |
3.57 |
0.56%
|
1133万 |
4027万 |
| 2024-08-09 |
3.59 |
3.62 |
3.50 |
3.51 |
-1.68%
|
1173万 |
4188万 |
| 2024-08-12 |
3.46 |
3.48 |
3.33 |
3.33 |
-5.13%
|
1491万 |
4999万 |
| 2024-08-13 |
3.26 |
3.34 |
3.19 |
3.29 |
-1.2%
|
1085万 |
3545万 |
| 2024-08-14 |
3.30 |
3.31 |
3.23 |
3.24 |
-1.52%
|
794万 |
2603万 |
| 2024-08-15 |
3.23 |
3.31 |
3.21 |
3.27 |
0.93%
|
838万 |
2746万 |
| 2024-08-16 |
3.27 |
3.37 |
3.27 |
3.28 |
0.31%
|
1005万 |
3335万 |
| 2024-08-19 |
3.26 |
3.28 |
3.20 |
3.22 |
-1.83%
|
906万 |
2936万 |
| 2024-08-20 |
3.22 |
3.23 |
3.07 |
3.09 |
-4.04%
|
1340万 |
4192万 |
| 2024-08-21 |
3.08 |
3.15 |
3.06 |
3.12 |
0.97%
|
811万 |
2522万 |
| 2024-08-22 |
3.14 |
3.16 |
3.06 |
3.06 |
-1.92%
|
832万 |
2580万 |
| 2024-08-23 |
3.04 |
3.11 |
3.04 |
3.09 |
0.98%
|
817万 |
2517万 |
| 2024-08-26 |
3.09 |
3.18 |
3.09 |
3.16 |
2.27%
|
878万 |
2765万 |
| 2024-08-27 |
3.14 |
3.18 |
3.09 |
3.11 |
-1.58%
|
667万 |
2086万 |
| 2024-08-28 |
3.10 |
3.27 |
3.09 |
3.23 |
3.86%
|
1728万 |
5556万 |
| 2024-08-29 |
3.18 |
3.28 |
3.18 |
3.24 |
0.31%
|
1139万 |
3677万 |
| 2024-08-30 |
3.21 |
3.33 |
3.21 |
3.28 |
1.23%
|
1271万 |
4178万 |
| 2024-09-02 |
3.31 |
3.37 |
3.25 |
3.28 |
0.0%
|
1179万 |
3903万 |
| 2024-09-03 |
3.27 |
3.44 |
3.27 |
3.44 |
4.88%
|
2128万 |
7201万 |
| 2024-09-04 |
3.46 |
3.47 |
3.30 |
3.31 |
-3.78%
|
2067万 |
6981万 |
| 2024-09-05 |
3.48 |
3.48 |
3.48 |
3.48 |
5.14%
|
590万 |
2054万 |
| 2024-09-06 |
3.65 |
3.65 |
3.48 |
3.50 |
0.57%
|
3130万 |
1.12亿 |
| 2024-09-09 |
3.49 |
3.58 |
3.34 |
3.36 |
-4.0%
|
1925万 |
6636万 |
| 2024-09-10 |
3.38 |
3.42 |
3.29 |
3.32 |
-1.19%
|
1447万 |
4833万 |
| 2024-09-11 |
3.32 |
3.32 |
3.24 |
3.26 |
-1.81%
|
1091万 |
3576万 |
| 2024-09-12 |
3.26 |
3.31 |
3.24 |
3.26 |
0.0%
|
892万 |
2920万 |
| 2024-09-13 |
3.25 |
3.27 |
3.14 |
3.15 |
-3.37%
|
1269万 |
4047万 |
| 2024-09-18 |
3.16 |
3.17 |
3.08 |
3.12 |
-0.95%
|
911万 |
2838万 |
| 2024-09-19 |
3.13 |
3.22 |
3.13 |
3.20 |
2.56%
|
960万 |
3053万 |
| 2024-09-20 |
3.20 |
3.29 |
3.18 |
3.25 |
1.56%
|
943万 |
3052万 |
| 2024-09-23 |
3.23 |
3.28 |
3.22 |
3.24 |
-0.31%
|
732万 |
2385万 |
| 2024-09-24 |
3.24 |
3.33 |
3.23 |
3.31 |
2.16%
|
1207万 |
3968万 |
| 2024-09-25 |
3.33 |
3.42 |
3.32 |
3.34 |
0.91%
|
1477万 |
4967万 |
| 2024-09-26 |
3.35 |
3.39 |
3.31 |
3.39 |
1.5%
|
1499万 |
5035万 |
| 2024-09-27 |
3.42 |
3.55 |
3.38 |
3.49 |
2.95%
|
3441万 |
1.19亿 |
| 2024-09-30 |
3.60 |
3.66 |
3.51 |
3.66 |
4.87%
|
4055万 |
1.47亿 |
| 2024-10-08 |
3.84 |
3.84 |
3.84 |
3.84 |
4.92%
|
935万 |
3591万 |
| 2024-10-09 |
4.03 |
4.03 |
3.91 |
3.91 |
1.82%
|
7365万 |
2.95亿 |
| 2024-10-10 |
3.85 |
3.96 |
3.71 |
3.71 |
-5.12%
|
4694万 |
1.77亿 |
| 2024-10-11 |
3.68 |
3.82 |
3.54 |
3.57 |
-3.77%
|
3069万 |
1.13亿 |
| 2024-10-14 |
3.63 |
3.75 |
3.61 |
3.75 |
5.04%
|
2272万 |
8455万 |
| 2024-10-15 |
3.83 |
3.94 |
3.78 |
3.86 |
2.93%
|
4478万 |
1.74亿 |
| 2024-10-16 |
3.78 |
4.02 |
3.76 |
3.92 |
1.55%
|
2773万 |
1.09亿 |
| 2024-10-17 |
3.92 |
4.12 |
3.88 |
4.12 |
5.1%
|
3138万 |
1.27亿 |
| 2024-10-18 |
4.27 |
4.33 |
4.21 |
4.33 |
5.1%
|
2679万 |
1.16亿 |
| 2024-10-21 |
4.55 |
4.55 |
4.55 |
4.55 |
5.08%
|
332万 |
1512万 |
| 2024-10-22 |
4.78 |
4.78 |
4.78 |
4.78 |
5.05%
|
113万 |
542万 |
| 2024-10-23 |
5.02 |
5.02 |
5.02 |
5.02 |
5.02%
|
77万 |
391万 |
| 2024-10-24 |
5.27 |
5.27 |
4.77 |
4.79 |
-4.58%
|
7101万 |
3.45亿 |
| 2024-10-25 |
4.84 |
5.03 |
4.58 |
5.03 |
5.01%
|
7075万 |
3.42亿 |
| 2024-10-28 |
5.08 |
5.17 |
4.92 |
4.96 |
-1.39%
|
5350万 |
2.69亿 |
| 2024-10-29 |
4.93 |
5.12 |
4.79 |
4.93 |
-0.6%
|
4114万 |
2.04亿 |
| 2024-10-30 |
4.91 |
5.06 |
4.88 |
4.95 |
0.41%
|
2616万 |
1.30亿 |
| 2024-10-31 |
4.93 |
5.01 |
4.84 |
4.86 |
-1.82%
|
2815万 |
1.38亿 |
| 2024-11-01 |
4.80 |
4.81 |
4.62 |
4.62 |
-4.94%
|
2461万 |
1.15亿 |
| 2024-11-04 |
4.50 |
4.64 |
4.46 |
4.55 |
-1.52%
|
1770万 |
8071万 |
| 2024-11-05 |
4.62 |
4.78 |
4.61 |
4.78 |
5.05%
|
2961万 |
1.40亿 |
| 2024-11-06 |
4.77 |
4.80 |
4.62 |
4.67 |
-2.3%
|
2720万 |
1.28亿 |
| 2024-11-07 |
4.62 |
4.74 |
4.62 |
4.71 |
0.86%
|
2280万 |
1.07亿 |
| 2024-11-08 |
4.73 |
4.85 |
4.70 |
4.74 |
0.64%
|
2681万 |
1.28亿 |
| 2024-11-11 |
4.72 |
4.98 |
4.72 |
4.97 |
4.85%
|
3510万 |
1.72亿 |
| 2024-11-12 |
4.97 |
5.00 |
4.79 |
4.84 |
-2.62%
|
3206万 |
1.57亿 |
| 2024-11-13 |
4.84 |
4.94 |
4.60 |
4.66 |
-3.72%
|
3301万 |
1.55亿 |
| 2024-11-14 |
4.66 |
4.82 |
4.61 |
4.66 |
0.0%
|
2642万 |
1.25亿 |
| 2024-11-15 |
4.68 |
4.77 |
4.61 |
4.63 |
-0.64%
|
2415万 |
1.14亿 |
| 2024-11-18 |
4.62 |
4.66 |
4.40 |
4.40 |
-4.97%
|
2046万 |
9076万 |
| 2024-11-19 |
4.36 |
4.43 |
4.21 |
4.38 |
-0.45%
|
2019万 |
8714万 |
| 2024-11-20 |
4.36 |
4.50 |
4.34 |
4.45 |
1.6%
|
1525万 |
6756万 |
| 2024-11-21 |
4.44 |
4.46 |
4.35 |
4.40 |
-1.12%
|
1289万 |
5671万 |
| 2024-11-22 |
4.40 |
4.46 |
4.20 |
4.23 |
-3.86%
|
1403万 |
6125万 |
| 2024-11-25 |
4.24 |
4.28 |
4.20 |
4.28 |
1.18%
|
1105万 |
4699万 |
| 2024-11-26 |
4.28 |
4.48 |
4.26 |
4.39 |
2.57%
|
1873万 |
8195万 |
| 2024-11-27 |
4.35 |
4.37 |
4.17 |
4.34 |
-1.14%
|
1498万 |
6385万 |
| 2024-11-28 |
4.37 |
4.48 |
4.36 |
4.42 |
1.84%
|
1640万 |
7272万 |
| 2024-11-29 |
4.62 |
4.64 |
4.57 |
4.64 |
4.98%
|
867万 |
4017万 |
| 2024-12-02 |
4.79 |
4.86 |
4.66 |
4.72 |
1.72%
|
2670万 |
1.27亿 |
| 2024-12-03 |
4.71 |
4.78 |
4.65 |
4.71 |
-0.21%
|
1805万 |
8496万 |
| 2024-12-04 |
4.68 |
4.74 |
4.53 |
4.58 |
-2.76%
|
1802万 |
8378万 |
| 2024-12-05 |
4.56 |
4.74 |
4.53 |
4.71 |
2.84%
|
1597万 |
7467万 |
| 2024-12-06 |
4.69 |
4.77 |
4.68 |
4.69 |
-0.42%
|
1735万 |
8191万 |
| 2024-12-09 |
4.66 |
4.70 |
4.58 |
4.65 |
-0.85%
|
1337万 |
6202万 |
| 2024-12-10 |
4.77 |
4.78 |
4.59 |
4.59 |
-1.29%
|
1549万 |
7217万 |
| 2024-12-11 |
4.60 |
4.73 |
4.60 |
4.71 |
2.61%
|
1601万 |
7490万 |
| 2024-12-12 |
4.69 |
4.84 |
4.68 |
4.79 |
1.7%
|
1826万 |
8723万 |
| 2024-12-13 |
4.77 |
4.78 |
4.64 |
4.65 |
-2.92%
|
1508万 |
7088万 |
| 2024-12-16 |
4.61 |
4.68 |
4.59 |
4.60 |
-1.08%
|
1093万 |
5069万 |
| 2024-12-17 |
4.60 |
4.61 |
4.37 |
4.37 |
-5.0%
|
1666万 |
7406万 |
| 2024-12-18 |
4.37 |
4.46 |
4.33 |
4.44 |
1.6%
|
842万 |
3715万 |
| 2024-12-19 |
4.38 |
4.52 |
4.35 |
4.51 |
1.58%
|
1030万 |
4564万 |
| 2024-12-20 |
4.48 |
4.54 |
4.46 |
4.47 |
-0.89%
|
944万 |
4248万 |
| 2024-12-23 |
4.46 |
4.48 |
4.25 |
4.25 |
-4.92%
|
1500万 |
6463万 |
| 2024-12-24 |
4.27 |
4.27 |
4.08 |
4.14 |
-2.59%
|
1452万 |
6027万 |
| 2024-12-25 |
4.15 |
4.20 |
3.94 |
3.99 |
-3.62%
|
1420万 |
5741万 |
| 2024-12-26 |
4.01 |
4.10 |
4.01 |
4.09 |
2.51%
|
821万 |
3341万 |
| 2024-12-27 |
4.11 |
4.16 |
4.09 |
4.13 |
0.98%
|
726万 |
3001万 |
| 2024-12-30 |
4.10 |
4.15 |
4.00 |
4.13 |
0.0%
|
859万 |
3515万 |
| 2024-12-31 |
4.17 |
4.19 |
4.01 |
4.04 |
-2.18%
|
913万 |
3740万 |
| 2025-01-02 |
4.03 |
4.10 |
3.90 |
3.98 |
-1.49%
|
1017万 |
4090万 |
| 2025-01-03 |
4.01 |
4.10 |
3.91 |
3.91 |
-1.76%
|
1395万 |
5614万 |
| 2025-01-06 |
3.91 |
3.95 |
3.71 |
3.74 |
-4.35%
|
1545万 |
5862万 |
| 2025-01-07 |
3.74 |
3.79 |
3.72 |
3.79 |
1.34%
|
776万 |
2920万 |
| 2025-01-08 |
3.78 |
3.82 |
3.70 |
3.80 |
0.26%
|
883万 |
3330万 |
| 2025-01-09 |
3.78 |
3.85 |
3.77 |
3.84 |
1.05%
|
717万 |
2742万 |
| 2025-01-10 |
3.84 |
3.90 |
3.76 |
3.76 |
-2.08%
|
732万 |
2807万 |
| 2025-01-13 |
3.69 |
3.76 |
3.62 |
3.72 |
-1.06%
|
612万 |
2261万 |
| 2025-01-14 |
3.73 |
3.88 |
3.72 |
3.87 |
4.03%
|
994万 |
3801万 |
| 2025-01-15 |
3.87 |
3.96 |
3.84 |
3.90 |
0.78%
|
806万 |
3136万 |
| 2025-01-16 |
3.91 |
3.96 |
3.89 |
3.92 |
0.51%
|
734万 |
2879万 |
| 2025-01-17 |
3.92 |
3.93 |
3.86 |
3.87 |
-1.28%
|
596万 |
2317万 |
| 2025-01-20 |
3.89 |
3.93 |
3.87 |
3.87 |
0.0%
|
533万 |
2082万 |
| 2025-01-21 |
3.83 |
3.88 |
3.83 |
3.85 |
-0.52%
|
656万 |
2530万 |
| 2025-01-22 |
3.85 |
3.85 |
3.73 |
3.77 |
-2.08%
|
592万 |
2242万 |
| 2025-01-23 |
3.78 |
3.86 |
3.75 |
3.75 |
-0.53%
|
611万 |
2326万 |
| 2025-01-24 |
3.75 |
3.80 |
3.72 |
3.78 |
0.8%
|
607万 |
2289万 |
| 2025-01-27 |
3.80 |
3.85 |
3.80 |
3.82 |
1.06%
|
604万 |
2311万 |
| 2025-02-05 |
3.89 |
4.01 |
3.86 |
4.01 |
4.97%
|
828万 |
3294万 |
| 2025-02-06 |
4.10 |
4.21 |
4.02 |
4.21 |
4.99%
|
2663万 |
1.11亿 |
| 2025-02-07 |
4.17 |
4.26 |
4.15 |
4.20 |
-0.24%
|
2184万 |
9176万 |
| 2025-02-10 |
4.25 |
4.41 |
4.22 |
4.41 |
5.0%
|
1305万 |
5662万 |
| 2025-02-11 |
4.45 |
4.47 |
4.33 |
4.42 |
0.23%
|
2139万 |
9452万 |
| 2025-02-12 |
4.41 |
4.62 |
4.41 |
4.43 |
0.23%
|
1968万 |
8876万 |
| 2025-02-13 |
4.43 |
4.47 |
4.39 |
4.40 |
-0.68%
|
1365万 |
6045万 |
| 2025-02-14 |
4.41 |
4.54 |
4.41 |
4.48 |
1.82%
|
1389万 |
6212万 |
| 2025-02-17 |
4.70 |
4.70 |
4.49 |
4.54 |
1.34%
|
3580万 |
1.67亿 |
| 2025-02-18 |
4.53 |
4.75 |
4.48 |
4.56 |
0.44%
|
2895万 |
1.34亿 |
| 2025-02-19 |
4.59 |
4.63 |
4.39 |
4.47 |
-1.97%
|
2401万 |
1.09亿 |
| 2025-02-20 |
4.48 |
4.57 |
4.46 |
4.54 |
1.57%
|
1499万 |
6798万 |
| 2025-02-21 |
4.62 |
4.77 |
4.55 |
4.77 |
5.07%
|
3793万 |
1.78亿 |
| 2025-02-24 |
4.86 |
5.01 |
4.86 |
5.01 |
5.03%
|
4741万 |
2.36亿 |
| 2025-02-25 |
4.91 |
5.26 |
4.81 |
4.85 |
-3.19%
|
7911万 |
4.01亿 |
| 2025-02-26 |
4.96 |
5.03 |
4.83 |
4.90 |
1.03%
|
4420万 |
2.18亿 |
| 2025-02-27 |
4.98 |
5.15 |
4.92 |
5.15 |
5.1%
|
5282万 |
2.68亿 |
| 2025-02-28 |
5.29 |
5.41 |
5.23 |
5.32 |
3.3%
|
6388万 |
3.43亿 |
| 2025-03-03 |
5.45 |
5.57 |
5.05 |
5.05 |
-5.08%
|
5892万 |
3.11亿 |
| 2025-03-04 |
4.95 |
4.99 |
4.80 |
4.96 |
-1.78%
|
4873万 |
2.37亿 |
| 2025-03-05 |
4.96 |
5.10 |
4.86 |
5.04 |
1.61%
|
3323万 |
1.66亿 |
| 2025-03-06 |
5.19 |
5.29 |
5.17 |
5.29 |
4.96%
|
2235万 |
1.17亿 |
| 2025-03-07 |
5.48 |
5.55 |
5.19 |
5.24 |
-0.95%
|
5083万 |
2.77亿 |
| 2025-03-10 |
5.32 |
5.50 |
5.30 |
5.50 |
4.96%
|
4214万 |
2.29亿 |
| 2025-03-11 |
5.45 |
5.78 |
5.43 |
5.78 |
5.09%
|
3005万 |
1.70亿 |
| 2025-03-12 |
6.07 |
6.07 |
6.05 |
6.07 |
5.02%
|
892万 |
5417万 |
| 2025-03-13 |
6.37 |
6.37 |
5.96 |
6.37 |
4.94%
|
7597万 |
4.72亿 |
| 2025-03-14 |
6.35 |
6.40 |
6.06 |
6.20 |
-2.67%
|
4353万 |
2.71亿 |
| 2025-03-17 |
6.18 |
6.31 |
5.89 |
5.89 |
-5.0%
|
4389万 |
2.64亿 |
| 2025-03-18 |
5.93 |
6.18 |
5.93 |
6.18 |
4.92%
|
1900万 |
1.16亿 |
| 2025-03-19 |
6.30 |
6.37 |
6.06 |
6.23 |
0.81%
|
3904万 |
2.43亿 |
| 2025-03-20 |
6.12 |
6.18 |
5.92 |
5.97 |
-4.17%
|
3301万 |
1.99亿 |
| 2025-03-21 |
5.92 |
5.95 |
5.67 |
5.67 |
-5.03%
|
3192万 |
1.84亿 |
| 2025-03-24 |
5.60 |
5.68 |
5.39 |
5.47 |
-3.53%
|
3438万 |
1.87亿 |
| 2025-03-25 |
5.49 |
5.63 |
5.35 |
5.36 |
-2.01%
|
2449万 |
1.35亿 |
| 2025-03-26 |
5.40 |
5.52 |
5.36 |
5.40 |
0.75%
|
1892万 |
1.03亿 |
| 2025-03-27 |
5.42 |
5.44 |
5.13 |
5.23 |
-3.15%
|
2647万 |
1.39亿 |
| 2025-03-28 |
5.25 |
5.31 |
5.14 |
5.14 |
-1.72%
|
1525万 |
7953万 |
| 2025-03-31 |
5.12 |
5.32 |
4.90 |
5.21 |
1.36%
|
2573万 |
1.30亿 |
| 2025-04-01 |
5.19 |
5.25 |
5.07 |
5.09 |
-2.3%
|
1612万 |
8317万 |
| 2025-04-02 |
5.08 |
5.34 |
5.08 |
5.25 |
3.14%
|
2656万 |
1.40亿 |
| 2025-04-03 |
5.12 |
5.26 |
5.11 |
5.16 |
-1.71%
|
1939万 |
1.00亿 |
| 2025-04-07 |
4.90 |
4.90 |
4.90 |
4.90 |
-5.04%
|
231万 |
1132万 |
| 2025-04-08 |
4.66 |
4.66 |
4.66 |
4.66 |
-4.9%
|
265万 |
1236万 |
| 2025-04-09 |
4.43 |
4.62 |
4.43 |
4.51 |
-3.22%
|
4508万 |
2.01亿 |
| 2025-04-10 |
4.59 |
4.68 |
4.52 |
4.53 |
0.44%
|
2854万 |
1.31亿 |
| 2025-04-11 |
4.49 |
4.76 |
4.44 |
4.69 |
3.53%
|
2547万 |
1.19亿 |
| 2025-04-14 |
4.75 |
4.92 |
4.75 |
4.91 |
4.69%
|
2495万 |
1.21亿 |
| 2025-04-15 |
4.91 |
4.91 |
4.76 |
4.79 |
-2.44%
|
1985万 |
9601万 |
| 2025-04-16 |
4.75 |
4.78 |
4.55 |
4.55 |
-5.01%
|
1961万 |
9032万 |
| 2025-04-17 |
4.50 |
4.63 |
4.49 |
4.60 |
1.1%
|
1398万 |
6420万 |
| 2025-04-18 |
4.61 |
4.63 |
4.45 |
4.55 |
-1.09%
|
1705万 |
7772万 |
| 2025-04-21 |
4.32 |
4.32 |
4.32 |
4.32 |
-5.05%
|
226万 |
977万 |
| 2025-04-22 |
4.10 |
4.22 |
4.10 |
4.10 |
-5.09%
|
4897万 |
2.02亿 |
| 2025-04-23 |
4.14 |
4.31 |
4.14 |
4.31 |
5.12%
|
3360万 |
1.43亿 |
| 2025-04-24 |
4.32 |
4.53 |
4.27 |
4.53 |
5.1%
|
3230万 |
1.43亿 |
| 2025-04-25 |
4.53 |
4.76 |
4.49 |
4.56 |
0.66%
|
2992万 |
1.39亿 |
| 2025-04-28 |
4.79 |
4.79 |
4.71 |
4.79 |
5.04%
|
3022万 |
1.44亿 |
| 2025-04-29 |
4.94 |
4.96 |
4.73 |
4.79 |
0.0%
|
2986万 |
1.45亿 |
| 2025-04-30 |
4.84 |
5.03 |
4.75 |
4.97 |
3.76%
|
2204万 |
1.08亿 |
| 2025-05-06 |
5.00 |
5.22 |
4.96 |
5.22 |
5.03%
|
1382万 |
7076万 |
| 2025-05-07 |
5.39 |
5.48 |
5.24 |
5.28 |
1.15%
|
3022万 |
1.62亿 |
| 2025-05-08 |
5.31 |
5.54 |
5.25 |
5.54 |
4.92%
|
2800万 |
1.52亿 |
| 2025-05-09 |
5.54 |
5.74 |
5.39 |
5.41 |
-2.35%
|
2946万 |
1.64亿 |
| 2025-05-12 |
5.50 |
5.53 |
5.32 |
5.40 |
-0.18%
|
2179万 |
1.18亿 |
| 2025-05-13 |
5.45 |
5.47 |
5.13 |
5.15 |
-4.63%
|
3433万 |
1.80亿 |
| 2025-05-14 |
5.23 |
5.40 |
5.23 |
5.30 |
2.91%
|
2012万 |
1.07亿 |
| 2025-05-15 |
5.27 |
5.42 |
5.24 |
5.31 |
0.19%
|
1533万 |
8192万 |
| 2025-05-16 |
5.32 |
5.35 |
5.19 |
5.25 |
-1.13%
|
1476万 |
7751万 |
| 2025-05-19 |
5.26 |
5.48 |
5.26 |
5.41 |
3.05%
|
1536万 |
8298万 |
| 2025-05-20 |
5.42 |
5.52 |
5.36 |
5.44 |
0.55%
|
1777万 |
9677万 |
| 2025-05-21 |
5.40 |
5.70 |
5.29 |
5.69 |
4.6%
|
3457万 |
1.91亿 |
| 2025-05-22 |
5.69 |
5.76 |
5.56 |
5.58 |
-1.93%
|
2185万 |
1.23亿 |
| 2025-05-23 |
5.56 |
5.68 |
5.54 |
5.58 |
0.0%
|
1396万 |
7818万 |
| 2025-05-26 |
5.56 |
5.62 |
5.52 |
5.53 |
-0.9%
|
1105万 |
6141万 |
| 2025-05-27 |
5.59 |
5.64 |
5.53 |
5.57 |
0.72%
|
1026万 |
5733万 |
| 2025-05-28 |
5.56 |
5.59 |
5.34 |
5.40 |
-3.05%
|
1981万 |
1.09亿 |
| 2025-05-29 |
5.39 |
5.67 |
5.39 |
5.57 |
3.15%
|
1917万 |
1.07亿 |
| 2025-05-30 |
5.59 |
5.84 |
5.54 |
5.78 |
3.77%
|
2387万 |
1.37亿 |
| 2025-06-03 |
5.84 |
6.06 |
5.81 |
6.06 |
4.84%
|
2410万 |
1.44亿 |
| 2025-06-04 |
6.00 |
6.07 |
5.93 |
6.01 |
-0.83%
|
1935万 |
1.16亿 |
| 2025-06-05 |
6.03 |
6.26 |
6.03 |
6.18 |
2.83%
|
1984万 |
1.22亿 |
| 2025-06-06 |
6.17 |
6.42 |
6.09 |
6.34 |
2.59%
|
2249万 |
1.41亿 |
| 2025-06-09 |
6.34 |
6.44 |
6.20 |
6.24 |
-1.58%
|
2188万 |
1.37亿 |
| 2025-06-10 |
6.29 |
6.37 |
6.08 |
6.31 |
1.12%
|
2865万 |
1.79亿 |
| 2025-06-11 |
6.32 |
6.63 |
6.32 |
6.63 |
5.07%
|
2813万 |
1.83亿 |
| 2025-06-12 |
6.62 |
6.95 |
6.57 |
6.91 |
4.22%
|
2853万 |
1.92亿 |
| 2025-06-13 |
6.85 |
6.91 |
6.60 |
6.74 |
-2.46%
|
2498万 |
1.69亿 |
| 2025-06-16 |
6.56 |
6.82 |
6.55 |
6.70 |
-0.59%
|
2126万 |
1.42亿 |
| 2025-06-17 |
6.75 |
6.92 |
6.69 |
6.88 |
2.69%
|
1611万 |
1.10亿 |
| 2025-06-18 |
6.86 |
6.97 |
6.75 |
6.78 |
-1.45%
|
1611万 |
1.10亿 |
| 2025-06-19 |
6.78 |
6.87 |
6.44 |
6.46 |
-4.72%
|
3057万 |
2.02亿 |
| 2025-06-20 |
6.46 |
6.66 |
6.43 |
6.49 |
0.46%
|
1462万 |
9565万 |
| 2025-06-23 |
6.42 |
6.80 |
6.28 |
6.77 |
4.31%
|
1895万 |
1.25亿 |
| 2025-06-24 |
6.84 |
7.11 |
6.80 |
7.11 |
5.02%
|
1993万 |
1.40亿 |
| 2025-06-25 |
7.12 |
7.47 |
6.78 |
6.91 |
-2.81%
|
4975万 |
3.57亿 |
| 2025-06-26 |
6.91 |
7.07 |
6.70 |
6.94 |
0.43%
|
3073万 |
2.12亿 |
| 2025-06-27 |
6.89 |
7.12 |
6.87 |
6.90 |
-0.58%
|
2002万 |
1.40亿 |
| 2025-06-30 |
6.95 |
7.10 |
6.82 |
7.08 |
2.61%
|
1823万 |
1.27亿 |
| 2025-07-01 |
7.08 |
7.40 |
7.02 |
7.38 |
4.24%
|
1814万 |
1.32亿 |
| 2025-07-02 |
7.38 |
7.55 |
7.28 |
7.51 |
1.76%
|
1753万 |
1.30亿 |
| 2025-07-03 |
7.49 |
7.59 |
7.30 |
7.33 |
-2.4%
|
1552万 |
1.15亿 |
| 2025-07-04 |
7.32 |
7.43 |
7.18 |
7.33 |
0.0%
|
1423万 |
1.04亿 |
| 2025-07-07 |
7.30 |
7.49 |
7.24 |
7.44 |
1.5%
|
1081万 |
7955万 |
| 2025-07-08 |
7.39 |
7.52 |
7.35 |
7.42 |
-0.27%
|
1033万 |
7691万 |
| 2025-07-09 |
7.36 |
7.42 |
7.16 |
7.17 |
-3.37%
|
1654万 |
1.20亿 |
| 2025-07-10 |
7.17 |
7.24 |
7.07 |
7.13 |
-0.56%
|
1025万 |
7328万 |
| 2025-07-11 |
7.13 |
7.16 |
6.86 |
7.07 |
-0.84%
|
1508万 |
1.06亿 |
| 2025-07-14 |
7.23 |
7.29 |
7.16 |
7.17 |
1.41%
|
1068万 |
7708万 |
| 2025-07-15 |
7.10 |
7.25 |
6.91 |
7.15 |
-0.28%
|
1526万 |
1.08亿 |
| 2025-07-16 |
7.13 |
7.25 |
7.10 |
7.18 |
0.42%
|
786万 |
5641万 |
| 2025-07-17 |
7.14 |
7.19 |
7.05 |
7.05 |
-1.81%
|
761万 |
5405万 |
| 2025-07-18 |
7.06 |
7.09 |
6.77 |
6.82 |
-3.26%
|
1725万 |
1.19亿 |
| 2025-07-21 |
6.80 |
6.90 |
6.72 |
6.77 |
-0.73%
|
1251万 |
8501万 |
| 2025-07-22 |
6.76 |
6.79 |
6.67 |
6.69 |
-1.18%
|
1252万 |
8414万 |
| 2025-07-23 |
6.70 |
6.88 |
6.62 |
6.69 |
0.0%
|
1248万 |
8421万 |
| 2025-07-24 |
6.69 |
6.84 |
6.67 |
6.76 |
1.05%
|
1054万 |
7145万 |
| 2025-07-25 |
6.78 |
6.99 |
6.76 |
6.90 |
2.07%
|
1392万 |
9604万 |
| 2025-07-28 |
6.91 |
7.03 |
6.82 |
6.86 |
-0.58%
|
1265万 |
8745万 |
| 2025-07-29 |
6.86 |
6.88 |
6.73 |
6.76 |
-1.46%
|
1066万 |
7241万 |
| 2025-07-30 |
6.76 |
6.78 |
6.56 |
6.64 |
-1.78%
|
1283万 |
8533万 |
| 2025-07-31 |
6.65 |
6.78 |
6.60 |
6.70 |
0.9%
|
1261万 |
8454万 |
| 2025-08-01 |
6.70 |
6.76 |
6.67 |
6.70 |
0.0%
|
764万 |
5129万 |
| 2025-08-04 |
6.67 |
6.98 |
6.66 |
6.97 |
4.03%
|
1340万 |
9202万 |
| 2025-08-05 |
7.00 |
7.08 |
6.91 |
6.94 |
-0.43%
|
909万 |
6348万 |
| 2025-08-06 |
6.95 |
7.09 |
6.91 |
7.01 |
1.01%
|
1045万 |
7309万 |
| 2025-08-07 |
7.02 |
7.13 |
7.01 |
7.10 |
1.28%
|
858万 |
6073万 |
| 2025-08-08 |
7.06 |
7.18 |
6.99 |
7.14 |
0.56%
|
1053万 |
7458万 |
| 2025-08-11 |
7.14 |
7.26 |
7.11 |
7.20 |
0.84%
|
857万 |
6177万 |
| 2025-08-12 |
7.20 |
7.22 |
7.10 |
7.15 |
-0.69%
|
909万 |
6511万 |
| 2025-08-13 |
7.16 |
7.25 |
7.14 |
7.22 |
0.98%
|
1003万 |
7212万 |
| 2025-08-14 |
7.22 |
7.36 |
7.15 |
7.16 |
-0.83%
|
1469万 |
1.06亿 |
| 2025-08-15 |
7.16 |
7.37 |
7.10 |
7.37 |
2.93%
|
1486万 |
1.08亿 |
| 2025-08-18 |
7.48 |
7.72 |
7.43 |
7.63 |
3.53%
|
1468万 |
1.11亿 |
| 2025-08-19 |
7.60 |
8.01 |
7.56 |
8.01 |
4.98%
|
2372万 |
1.88亿 |
| 2025-08-20 |
8.08 |
8.41 |
7.94 |
8.41 |
4.99%
|
2449万 |
2.00亿 |
| 2025-08-21 |
8.65 |
8.81 |
8.40 |
8.47 |
0.71%
|
3540万 |
3.06亿 |
| 2025-08-22 |
8.56 |
8.75 |
8.47 |
8.51 |
0.47%
|
2235万 |
1.92亿 |
| 2025-08-25 |
8.52 |
8.65 |
8.39 |
8.47 |
-0.47%
|
2136万 |
1.82亿 |
| 2025-08-26 |
8.45 |
8.89 |
8.42 |
8.89 |
4.96%
|
1938万 |
1.70亿 |
| 2025-08-27 |
8.90 |
9.13 |
8.61 |
8.65 |
-2.7%
|
2356万 |
2.08亿 |
| 2025-08-28 |
8.65 |
8.75 |
8.22 |
8.51 |
-1.62%
|
3014万 |
2.54亿 |
| 2025-08-29 |
8.51 |
8.60 |
8.39 |
8.48 |
-0.35%
|
1223万 |
1.04亿 |
| 2025-09-01 |
8.59 |
8.90 |
8.57 |
8.90 |
4.95%
|
1912万 |
1.69亿 |
| 2025-09-02 |
8.90 |
9.01 |
8.65 |
8.86 |
-0.45%
|
1974万 |
1.74亿 |
| 2025-09-03 |
8.94 |
9.10 |
8.82 |
8.95 |
1.02%
|
1439万 |
1.29亿 |
| 2025-09-04 |
8.98 |
9.20 |
8.61 |
8.88 |
-0.78%
|
1906万 |
1.71亿 |
| 2025-09-05 |
8.94 |
9.05 |
8.71 |
8.97 |
1.01%
|
1473万 |
1.31亿 |
| 2025-09-08 |
9.09 |
9.24 |
8.95 |
9.14 |
1.9%
|
1434万 |
1.31亿 |
| 2025-09-09 |
9.18 |
9.24 |
9.08 |
9.16 |
0.22%
|
1137万 |
1.04亿 |
| 2025-09-10 |
9.20 |
9.62 |
9.20 |
9.62 |
5.02%
|
1975万 |
1.87亿 |
| 2025-09-11 |
9.68 |
9.68 |
9.22 |
9.30 |
-3.33%
|
2516万 |
2.36亿 |
| 2025-09-12 |
9.39 |
9.41 |
9.23 |
9.36 |
0.65%
|
1176万 |
1.10亿 |
| 2025-09-15 |
9.37 |
9.37 |
8.95 |
9.17 |
-2.03%
|
1887万 |
1.72亿 |
| 2025-09-16 |
9.18 |
9.20 |
8.95 |
9.07 |
-1.09%
|
1359万 |
1.23亿 |
| 2025-09-17 |
9.09 |
9.18 |
9.00 |
9.10 |
0.33%
|
1020万 |
9273万 |
| 2025-09-18 |
9.16 |
9.19 |
8.66 |
8.81 |
-3.19%
|
1660万 |
1.49亿 |
| 2025-09-19 |
8.82 |
8.89 |
8.70 |
8.85 |
0.45%
|
1226万 |
1.08亿 |
| 2025-09-22 |
8.96 |
9.27 |
8.96 |
9.22 |
4.18%
|
1266万 |
1.16亿 |
| 2025-09-23 |
9.20 |
9.24 |
8.95 |
9.18 |
-0.43%
|
1235万 |
1.12亿 |
| 2025-09-24 |
9.21 |
9.35 |
9.10 |
9.28 |
1.09%
|
1170万 |
1.08亿 |
| 2025-09-25 |
9.33 |
9.53 |
9.28 |
9.42 |
1.51%
|
1317万 |
1.24亿 |
| 2025-09-26 |
9.36 |
9.44 |
9.28 |
9.30 |
-1.27%
|
853万 |
7976万 |
| 2025-09-29 |
9.32 |
9.48 |
9.25 |
9.39 |
0.97%
|
890万 |
8356万 |
| 2025-09-30 |
9.42 |
9.71 |
9.42 |
9.66 |
2.88%
|
1094万 |
1.05亿 |
| 2025-10-09 |
9.67 |
9.70 |
9.48 |
9.54 |
-1.24%
|
1216万 |
1.16亿 |
| 2025-10-10 |
9.55 |
9.63 |
9.27 |
9.30 |
-2.52%
|
1220万 |
1.15亿 |
| 2025-10-13 |
8.84 |
9.16 |
8.84 |
9.13 |
-1.83%
|
1203万 |
1.09亿 |
| 2025-10-14 |
9.14 |
9.25 |
9.06 |
9.18 |
0.55%
|
751万 |
6880万 |
| 2025-10-15 |
9.21 |
9.49 |
9.10 |
9.45 |
2.94%
|
984万 |
9149万 |
| 2025-10-16 |
9.48 |
9.60 |
9.40 |
9.44 |
-0.11%
|
705万 |
6701万 |
| 2025-10-17 |
9.45 |
9.47 |
9.35 |
9.36 |
-0.85%
|
634万 |
5966万 |
| 2025-10-20 |
9.46 |
9.60 |
9.36 |
9.51 |
1.6%
|
676万 |
6405万 |
| 2025-10-21 |
9.51 |
9.60 |
9.47 |
9.49 |
-0.21%
|
516万 |
4919万 |
| 2025-10-22 |
9.48 |
9.56 |
9.45 |
9.54 |
0.53%
|
678万 |
6450万 |
| 2025-10-23 |
9.58 |
9.62 |
9.42 |
9.49 |
-0.52%
|
812万 |
7732万 |
| 2025-10-24 |
9.49 |
9.50 |
9.38 |
9.45 |
-0.42%
|
678万 |
6405万 |
| 2025-10-27 |
9.44 |
9.49 |
9.41 |
9.46 |
0.11%
|
514万 |
4863万 |
| 2025-10-28 |
9.47 |
9.80 |
9.43 |
9.72 |
2.75%
|
1217万 |
1.18亿 |
| 2025-10-29 |
9.70 |
10.15 |
9.63 |
10.03 |
3.19%
|
1492万 |
1.48亿 |
| 2025-10-30 |
9.93 |
10.15 |
9.83 |
9.83 |
-1.99%
|
1305万 |
1.30亿 |
| 2025-10-31 |
9.85 |
9.92 |
9.78 |
9.92 |
0.92%
|
846万 |
8338万 |
| 2025-11-03 |
10.02 |
10.07 |
9.93 |
9.97 |
0.5%
|
882万 |
8824万 |
| 2025-11-04 |
9.96 |
10.28 |
9.87 |
10.23 |
2.61%
|
1191万 |
1.20亿 |
| 2025-11-05 |
10.18 |
10.33 |
10.13 |
10.14 |
-0.88%
|
889万 |
9086万 |
| 2025-11-06 |
10.15 |
10.20 |
9.94 |
10.04 |
-0.99%
|
880万 |
8847万 |
| 2025-11-07 |
10.00 |
10.11 |
9.98 |
9.99 |
-0.5%
|
696万 |
6988万 |
| 2025-11-10 |
9.97 |
10.01 |
9.90 |
9.95 |
-0.4%
|
839万 |
8359万 |
| 2025-11-11 |
10.00 |
10.20 |
9.94 |
10.18 |
2.31%
|
1140万 |
1.15亿 |
| 2025-11-12 |
10.18 |
10.22 |
10.08 |
10.14 |
-0.39%
|
769万 |
7810万 |
| 2025-11-13 |
10.20 |
10.55 |
10.10 |
10.47 |
3.25%
|
1049万 |
1.09亿 |
| 2025-11-14 |
10.46 |
10.49 |
10.35 |
10.42 |
-0.48%
|
636万 |
6631万 |
| 2025-11-17 |
10.40 |
10.86 |
10.37 |
10.86 |
4.22%
|
985万 |
1.05亿 |
| 2025-11-18 |
10.81 |
11.09 |
10.77 |
11.00 |
1.29%
|
1062万 |
1.16亿 |
| 2025-11-19 |
11.00 |
11.10 |
10.45 |
10.45 |
-5.0%
|
1849万 |
1.96亿 |
| 2025-11-20 |
10.45 |
10.54 |
9.93 |
9.95 |
-4.78%
|
2446万 |
2.46亿 |
| 2025-11-21 |
9.80 |
9.98 |
9.45 |
9.45 |
-5.03%
|
2201万 |
2.11亿 |
| 2025-11-24 |
9.46 |
9.92 |
9.20 |
9.92 |
4.97%
|
1612万 |
1.56亿 |
| 2025-11-25 |
10.02 |
10.42 |
10.00 |
10.42 |
5.04%
|
1414万 |
1.46亿 |
| 2025-11-26 |
10.51 |
10.80 |
10.39 |
10.42 |
0.0%
|
1671万 |
1.76亿 |
| 2025-11-27 |
10.47 |
10.70 |
10.47 |
10.55 |
1.25%
|
1148万 |
1.21亿 |
| 2025-11-28 |
10.67 |
10.68 |
10.36 |
10.47 |
-0.76%
|
996万 |
1.05亿 |
| 2025-12-01 |
10.50 |
10.63 |
10.36 |
10.47 |
0.0%
|
993万 |
1.04亿 |
| 2025-12-02 |
10.44 |
10.56 |
10.30 |
10.50 |
0.29%
|
919万 |
9608万 |
| 2025-12-03 |
10.50 |
10.52 |
10.23 |
10.31 |
-1.81%
|
994万 |
1.03亿 |
| 2025-12-04 |
10.27 |
10.37 |
10.06 |
10.18 |
-1.26%
|
856万 |
8716万 |
| 2025-12-05 |
10.20 |
10.65 |
10.11 |
10.58 |
3.93%
|
1032万 |
1.08亿 |
| 2025-12-08 |
10.44 |
10.84 |
10.43 |
10.74 |
1.51%
|
862万 |
9161万 |
| 2025-12-09 |
10.68 |
10.86 |
10.68 |
10.78 |
0.37%
|
845万 |
9097万 |
| 2025-12-10 |
10.62 |
10.70 |
10.47 |
10.57 |
-1.95%
|
832万 |
8807万 |
| 2025-12-11 |
10.50 |
10.61 |
10.07 |
10.15 |
-3.97%
|
1187万 |
1.22亿 |
| 2025-12-12 |
10.10 |
10.21 |
9.79 |
9.85 |
-2.96%
|
1281万 |
1.28亿 |
| 2025-12-15 |
9.66 |
10.10 |
9.51 |
9.89 |
0.41%
|
923万 |
9105万 |
| 2025-12-16 |
9.83 |
9.89 |
9.40 |
9.40 |
-4.95%
|
1131万 |
1.08亿 |
| 2025-12-17 |
9.20 |
9.87 |
9.02 |
9.80 |
4.26%
|
1857万 |
1.76亿 |
| 2025-12-18 |
9.74 |
9.95 |
9.40 |
9.44 |
-3.67%
|
1453万 |
1.40亿 |
| 2025-12-19 |
9.45 |
9.63 |
9.28 |
9.53 |
0.95%
|
1347万 |
1.28亿 |
| 2025-12-22 |
9.59 |
9.82 |
9.55 |
9.71 |
1.89%
|
884万 |
8565万 |
| 2025-12-23 |
9.71 |
9.71 |
9.71 |
9.71 |
0.0%
|
- |
- |
| 2025-12-24 |
9.80 |
10.68 |
9.80 |
10.09 |
3.91%
|
5476万 |
5.66亿 |
| 2025-12-25 |
10.08 |
11.10 |
9.99 |
11.10 |
10.01%
|
5448万 |
5.85亿 |
| 2025-12-26 |
10.80 |
11.17 |
10.47 |
10.50 |
-5.41%
|
5659万 |
6.07亿 |
| 2025-12-29 |
10.53 |
10.75 |
10.33 |
10.44 |
-0.57%
|
2715万 |
2.86亿 |
| 2025-12-30 |
10.53 |
11.37 |
10.49 |
10.56 |
1.15%
|
4611万 |
5.02亿 |
| 2025-12-31 |
10.21 |
10.41 |
10.05 |
10.12 |
-4.17%
|
3339万 |
3.40亿 |
| 2026-01-05 |
10.12 |
10.18 |
9.85 |
9.91 |
-2.08%
|
2840万 |
2.83亿 |
| 2026-01-06 |
9.94 |
10.90 |
9.93 |
10.90 |
9.99%
|
4828万 |
5.20亿 |
| 2026-01-07 |
10.77 |
10.99 |
10.40 |
10.45 |
-4.13%
|
5645万 |
6.00亿 |
| 2026-01-08 |
10.51 |
10.55 |
10.34 |
10.45 |
0.0%
|
2742万 |
2.86亿 |
| 2026-01-09 |
10.43 |
10.69 |
10.42 |
10.45 |
0.0%
|
2693万 |
2.83亿 |
| 2026-01-12 |
10.46 |
10.79 |
10.46 |
10.76 |
2.97%
|
3224万 |
3.43亿 |
| 2026-01-13 |
10.81 |
11.00 |
10.47 |
10.50 |
-2.42%
|
3173万 |
3.40亿 |
| 2026-01-14 |
10.56 |
11.29 |
10.52 |
11.00 |
4.76%
|
6444万 |
7.09亿 |
| 2026-01-15 |
10.91 |
10.95 |
10.50 |
10.67 |
-3.0%
|
3460万 |
3.70亿 |
| 2026-01-16 |
10.72 |
10.76 |
10.12 |
10.21 |
-4.31%
|
3705万 |
3.81亿 |
| 2026-01-19 |
10.11 |
10.13 |
9.90 |
9.97 |
-2.35%
|
2201万 |
2.20亿 |
| 2026-01-20 |
10.00 |
10.00 |
9.37 |
9.45 |
-5.22%
|
3017万 |
2.90亿 |
| 2026-01-21 |
9.41 |
9.62 |
9.39 |
9.48 |
0.32%
|
1545万 |
1.47亿 |
| 2026-01-22 |
9.53 |
9.76 |
9.45 |
9.69 |
2.22%
|
1673万 |
1.61亿 |
| 2026-01-23 |
9.69 |
9.75 |
9.59 |
9.72 |
0.31%
|
1679万 |
1.63亿 |
| 2026-01-26 |
9.72 |
9.90 |
9.39 |
9.39 |
-3.4%
|
2532万 |
2.43亿 |
| 2026-01-27 |
9.38 |
9.38 |
8.98 |
9.27 |
-1.28%
|
2842万 |
2.60亿 |
| 2026-01-28 |
9.33 |
9.60 |
9.26 |
9.28 |
0.11%
|
1781万 |
1.67亿 |
| 2026-01-29 |
9.18 |
9.33 |
8.67 |
8.70 |
-6.25%
|
3002万 |
2.70亿 |
| 2026-01-30 |
8.69 |
8.75 |
8.37 |
8.51 |
-2.18%
|
2910万 |
2.48亿 |
| 2026-02-02 |
8.49 |
8.74 |
8.41 |
8.51 |
0.0%
|
2232万 |
1.92亿 |
| 2026-02-03 |
8.66 |
8.77 |
8.58 |
8.71 |
2.35%
|
1493万 |
1.30亿 |
| 2026-02-04 |
8.75 |
8.88 |
8.64 |
8.70 |
-0.11%
|
1715万 |
1.50亿 |
| 2026-02-05 |
8.66 |
8.69 |
8.57 |
8.63 |
-0.8%
|
1534万 |
1.32亿 |
| 2026-02-06 |
8.60 |
8.94 |
8.51 |
8.79 |
1.85%
|
1931万 |
1.70亿 |
| 2026-02-09 |
9.00 |
9.45 |
8.95 |
9.00 |
2.39%
|
2650万 |
2.42亿 |
| 2026-02-10 |
9.03 |
9.43 |
9.00 |
9.24 |
2.67%
|
2498万 |
2.30亿 |
| 2026-02-11 |
9.20 |
9.64 |
9.20 |
9.31 |
0.76%
|
2911万 |
2.75亿 |
| 2026-02-12 |
9.50 |
9.59 |
9.12 |
9.20 |
-1.18%
|
2404万 |
2.24亿 |
| 2026-02-13 |
9.25 |
9.50 |
9.15 |
9.15 |
-0.54%
|
2385万 |
2.22亿 |
| 2026-02-24 |
9.20 |
9.30 |
9.04 |
9.05 |
-1.09%
|
1554万 |
1.41亿 |
| 2026-02-25 |
9.08 |
9.14 |
8.98 |
9.04 |
-0.11%
|
1345万 |
1.22亿 |
| 2026-02-26 |
9.08 |
9.19 |
9.00 |
9.03 |
-0.11%
|
1344万 |
1.22亿 |
| 2026-02-27 |
9.00 |
9.47 |
8.97 |
9.29 |
2.88%
|
2623万 |
2.43亿 |
| 2026-03-02 |
9.08 |
9.13 |
8.70 |
8.71 |
-6.24%
|
2718万 |
2.42亿 |
| 2026-03-03 |
8.72 |
8.77 |
8.24 |
8.25 |
-5.28%
|
2540万 |
2.15亿 |
| 2026-03-04 |
8.10 |
8.38 |
8.09 |
8.25 |
0.0%
|
2087万 |
1.72亿 |
| 2026-03-05 |
8.40 |
8.58 |
8.36 |
8.50 |
3.03%
|
2093万 |
1.77亿 |
| 2026-03-06 |
8.44 |
8.61 |
8.40 |
8.55 |
0.59%
|
1203万 |
1.03亿 |
| 2026-03-09 |
8.65 |
8.94 |
8.42 |
8.88 |
3.86%
|
2905万 |
2.51亿 |
| 2026-03-10 |
8.96 |
9.25 |
8.80 |
9.14 |
2.93%
|
2910万 |
2.62亿 |
| 2026-03-11 |
9.11 |
9.18 |
8.93 |
8.95 |
-2.08%
|
2281万 |
2.07亿 |
| 2026-03-12 |
8.97 |
9.05 |
8.70 |
8.70 |
-2.79%
|
1804万 |
1.60亿 |
| 2026-03-13 |
8.65 |
8.65 |
8.31 |
8.33 |
-4.25%
|
2149万 |
1.82亿 |
| 2026-03-16 |
8.32 |
8.50 |
8.24 |
8.49 |
1.92%
|
1595万 |
1.33亿 |
| 2026-03-17 |
8.52 |
8.56 |
8.22 |
8.23 |
-3.06%
|
1615万 |
1.35亿 |
| 2026-03-18 |
8.28 |
8.68 |
8.22 |
8.65 |
5.1%
|
2203万 |
1.87亿 |
| 2026-03-19 |
8.50 |
9.12 |
8.50 |
8.69 |
0.46%
|
2802万 |
2.46亿 |
| 2026-03-20 |
8.73 |
8.88 |
8.24 |
8.26 |
-4.95%
|
2430万 |
2.06亿 |
| 2026-03-23 |
8.01 |
8.03 |
7.49 |
7.60 |
-7.99%
|
2761万 |
2.15亿 |
| 2026-03-24 |
7.77 |
7.97 |
7.51 |
7.96 |
4.74%
|
2285万 |
1.77亿 |
| 2026-03-25 |
8.04 |
8.68 |
8.01 |
8.45 |
6.16%
|
3226万 |
2.73亿 |
| 2026-03-26 |
8.40 |
8.45 |
8.04 |
8.09 |
-4.26%
|
2111万 |
1.74亿 |
| 2026-03-27 |
7.96 |
8.19 |
7.87 |
8.11 |
0.25%
|
1354万 |
1.10亿 |
| 2026-03-30 |
7.94 |
8.12 |
7.73 |
8.09 |
-0.25%
|
1566万 |
1.25亿 |
| 2026-03-31 |
8.10 |
8.19 |
7.82 |
7.83 |
-3.21%
|
1710万 |
1.36亿 |
| 2026-04-01 |
8.00 |
8.18 |
7.88 |
7.91 |
1.02%
|
1895万 |
1.52亿 |
| 2026-04-02 |
7.91 |
7.91 |
7.48 |
7.54 |
-4.68%
|
1849万 |
1.41亿 |
| 2026-04-03 |
7.62 |
7.68 |
7.35 |
7.40 |
-1.86%
|
1394万 |
1.04亿 |
| 2026-04-07 |
7.45 |
7.52 |
7.31 |
7.44 |
0.54%
|
1226万 |
9121万 |
| 2026-04-08 |
7.69 |
7.98 |
7.69 |
7.96 |
6.99%
|
1998万 |
1.57亿 |
| 2026-04-09 |
7.83 |
8.02 |
7.63 |
7.66 |
-3.77%
|
1828万 |
1.42亿 |
| 2026-04-10 |
7.73 |
7.79 |
7.60 |
7.60 |
-0.78%
|
1587万 |
1.22亿 |
| 2026-04-13 |
7.55 |
7.75 |
7.50 |
7.64 |
0.53%
|
1340万 |
1.03亿 |
| 2026-04-14 |
7.80 |
8.40 |
7.60 |
7.77 |
1.7%
|
4446万 |
3.52亿 |
| 2026-04-15 |
7.85 |
8.25 |
7.75 |
7.92 |
1.93%
|
3762万 |
3.00亿 |
| 2026-04-16 |
7.87 |
8.28 |
7.85 |
8.22 |
3.79%
|
3407万 |
2.78亿 |
| 2026-04-17 |
8.18 |
8.24 |
7.97 |
8.00 |
-2.68%
|
2399万 |
1.93亿 |
| 2026-04-20 |
7.96 |
8.03 |
7.85 |
7.88 |
-1.5%
|
1769万 |
1.40亿 |
| 2026-04-21 |
7.86 |
7.86 |
7.41 |
7.45 |
-5.46%
|
2704万 |
2.04亿 |
| 2026-04-22 |
7.40 |
7.65 |
7.31 |
7.64 |
2.55%
|
2039万 |
1.53亿 |
| 2026-04-23 |
7.60 |
7.69 |
7.45 |
7.55 |
-1.18%
|
1807万 |
1.37亿 |
| 2026-04-24 |
7.55 |
7.77 |
7.47 |
7.69 |
1.85%
|
2008万 |
1.53亿 |
| 2026-04-27 |
7.90 |
8.19 |
7.88 |
7.90 |
2.73%
|
2666万 |
2.13亿 |
| 2026-04-28 |
7.90 |
7.99 |
7.78 |
7.81 |
-1.14%
|
1659万 |
1.30亿 |
| 2026-04-29 |
7.75 |
8.15 |
7.75 |
7.99 |
2.3%
|
1873万 |
1.51亿 |
| 2026-04-30 |
7.98 |
8.07 |
7.92 |
8.05 |
0.75%
|
1339万 |
1.07亿 |
| 2026-05-06 |
8.06 |
8.45 |
8.06 |
8.37 |
3.98%
|
2484万 |
2.07亿 |
| 2026-05-07 |
8.40 |
8.49 |
8.33 |
8.44 |
0.84%
|
2130万 |
1.79亿 |
| 2026-05-08 |
8.38 |
8.71 |
8.34 |
8.62 |
2.13%
|
2523万 |
2.16亿 |
| 2026-05-11 |
8.76 |
8.76 |
8.46 |
8.51 |
-1.28%
|
2174万 |
1.86亿 |
| 2026-05-12 |
8.46 |
8.51 |
8.16 |
8.21 |
-3.53%
|
2699万 |
2.24亿 |
| 2026-05-13 |
8.22 |
8.40 |
8.13 |
8.31 |
1.22%
|
2543万 |
2.11亿 |
| 2026-05-14 |
8.33 |
8.50 |
8.06 |
8.08 |
-2.77%
|
2333万 |
1.91亿 |
| 2026-05-15 |
8.12 |
8.15 |
7.85 |
7.88 |
-2.48%
|
2388万 |
1.91亿 |
| 2026-05-18 |
7.93 |
8.05 |
7.79 |
7.90 |
0.25%
|
2186万 |
1.73亿 |
| 2026-05-19 |
7.90 |
8.15 |
7.85 |
8.14 |
3.04%
|
2038万 |
1.64亿 |
| 2026-05-20 |
8.06 |
8.12 |
7.60 |
7.68 |
-5.65%
|
2474万 |
1.93亿 |
| 2026-05-21 |
7.73 |
7.77 |
7.20 |
7.26 |
-5.47%
|
2749万 |
2.07亿 |
| 2026-05-22 |
7.31 |
7.51 |
7.08 |
7.45 |
2.62%
|
2295万 |
1.67亿 |
| 2026-05-25 |
7.45 |
7.55 |
7.20 |
7.31 |
-1.88%
|
1674万 |
1.22亿 |
| 2026-05-26 |
7.25 |
7.35 |
6.98 |
7.08 |
-3.15%
|
2011万 |
1.43亿 |
| 2026-05-27 |
7.09 |
7.11 |
6.82 |
6.85 |
-3.25%
|
1674万 |
1.16亿 |
| 2026-05-28 |
6.87 |
6.94 |
6.79 |
6.86 |
0.15%
|
1474万 |
1.01亿 |
| 2026-05-29 |
6.90 |
6.95 |
6.50 |
6.53 |
-4.81%
|
2210万 |
1.48亿 |
| 2026-06-01 |
6.53 |
6.98 |
6.50 |
6.81 |
4.29%
|
1963万 |
1.33亿 |
| 2026-06-02 |
6.85 |
6.88 |
6.57 |
6.81 |
0.0%
|
2076万 |
1.40亿 |
| 2026-06-03 |
6.75 |
6.81 |
6.55 |
6.60 |
-3.08%
|
1762万 |
1.18亿 |
| 2026-06-04 |
6.59 |
6.68 |
6.41 |
6.47 |
-1.97%
|
1549万 |
1.01亿 |
| 2026-06-05 |
6.47 |
6.69 |
6.40 |
6.55 |
1.24%
|
1720万 |
1.12亿 |
| 2026-06-08 |
6.42 |
6.56 |
6.18 |
6.28 |
-4.12%
|
1677万 |
1.07亿 |
| 2026-06-09 |
6.33 |
6.43 |
6.23 |
6.31 |
0.48%
|
1340万 |
8470万 |
| 2026-06-10 |
6.46 |
6.46 |
6.13 |
6.24 |
-1.11%
|
1634万 |
1.02亿 |
| 2026-06-11 |
6.10 |
6.22 |
5.97 |
6.04 |
-3.21%
|
1715万 |
1.04亿 |
| 2026-06-12 |
6.20 |
6.25 |
6.06 |
6.09 |
0.83%
|
1619万 |
9989万 |
| 2026-06-15 |
6.15 |
6.35 |
6.15 |
6.26 |
2.79%
|
1777万 |
1.11亿 |
| 2026-06-16 |
6.26 |
6.32 |
6.16 |
6.27 |
0.16%
|
1447万 |
9026万 |
| 2026-06-17 |
6.29 |
6.29 |
6.13 |
6.21 |
-0.96%
|
1301万 |
8076万 |
| 2026-06-18 |
6.21 |
6.32 |
6.10 |
6.24 |
0.48%
|
1515万 |
9443万 |
| 2026-06-22 |
6.39 |
6.39 |
6.14 |
6.39 |
2.4%
|
2478万 |
1.55亿 |
| 2026-06-23 |
6.31 |
6.68 |
6.30 |
6.41 |
0.31%
|
2725万 |
1.78亿 |
| 2026-06-24 |
6.33 |
6.42 |
6.11 |
6.18 |
-3.59%
|
1823万 |
1.13亿 |
| 2026-06-25 |
6.16 |
6.19 |
5.94 |
5.99 |
-3.07%
|
1741万 |
1.05亿 |
| 2026-06-26 |
5.93 |
5.94 |
5.72 |
5.73 |
-4.34%
|
1759万 |
1.02亿 |
| 2026-06-29 |
5.75 |
5.79 |
5.54 |
5.65 |
-1.4%
|
1893万 |
1.07亿 |
| 2026-06-30 |
5.65 |
5.82 |
5.53 |
5.74 |
1.59%
|
1912万 |
1.10亿 |
| 2026-07-01 |
5.78 |
6.29 |
5.73 |
6.06 |
5.57%
|
2796万 |
1.70亿 |
| 2026-07-02 |
6.04 |
6.15 |
5.82 |
5.84 |
-3.63%
|
2603万 |
1.56亿 |
| 2026-07-03 |
5.85 |
6.05 |
5.83 |
5.97 |
2.23%
|
1886万 |
1.12亿 |
| 2026-07-06 |
5.99 |
6.00 |
5.75 |
5.77 |
-3.35%
|
1556万 |
9092万 |
| 2026-07-07 |
5.77 |
5.79 |
5.53 |
5.57 |
-3.47%
|
1326万 |
7479万 |
| 2026-07-08 |
5.59 |
5.74 |
5.53 |
5.67 |
1.8%
|
1411万 |
7966万 |
| 2026-07-09 |
5.67 |
5.75 |
5.48 |
5.64 |
-0.53%
|
1731万 |
9747万 |
| 2026-07-10 |
5.61 |
5.92 |
5.54 |
5.71 |
1.24%
|
2170万 |
1.26亿 |
| 2026-07-13 |
5.74 |
5.76 |
5.33 |
5.39 |
-5.6%
|
2161万 |
1.19亿 |
| 2026-07-14 |
5.38 |
5.49 |
5.21 |
5.48 |
1.67%
|
1787万 |
9567万 |
| 2026-07-15 |
5.69 |
5.85 |
5.59 |
5.70 |
4.01%
|
2792万 |
1.60亿 |
| 2026-07-16 |
5.76 |
5.95 |
5.64 |
5.78 |
1.4%
|
2415万 |
1.41亿 |
| 2026-07-17 |
5.70 |
5.81 |
5.39 |
5.50 |
-4.84%
|
2482万 |
1.38亿 |
| 2026-07-20 |
5.57 |
6.05 |
5.56 |
5.76 |
4.73%
|
4944万 |
2.89亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20