📊 K线图 2026-07-20
股票：金风科技 (002202)
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 |
10.47 |
10.50 |
10.41 |
10.45 |
0.0%
|
973万 |
1.06亿 |
| 2023-07-17 |
10.45 |
10.48 |
10.36 |
10.43 |
-0.18%
|
962万 |
1.04亿 |
| 2023-07-18 |
10.46 |
10.57 |
10.41 |
10.52 |
0.92%
|
1926万 |
2.10亿 |
| 2023-07-19 |
10.52 |
10.56 |
10.43 |
10.50 |
-0.18%
|
803万 |
8760万 |
| 2023-07-20 |
10.47 |
10.56 |
10.41 |
10.41 |
-0.92%
|
891万 |
9700万 |
| 2023-07-21 |
10.41 |
10.45 |
10.33 |
10.40 |
-0.09%
|
883万 |
9525万 |
| 2023-07-24 |
10.34 |
10.44 |
10.34 |
10.42 |
0.19%
|
690万 |
7458万 |
| 2023-07-25 |
10.45 |
10.53 |
10.45 |
10.52 |
1.02%
|
1577万 |
1.72亿 |
| 2023-07-26 |
10.53 |
10.57 |
10.49 |
10.53 |
0.09%
|
965万 |
1.06亿 |
| 2023-07-27 |
10.49 |
10.65 |
10.49 |
10.54 |
0.09%
|
1436万 |
1.58亿 |
| 2023-07-28 |
10.52 |
10.69 |
10.45 |
10.66 |
1.1%
|
1847万 |
2.04亿 |
| 2023-07-31 |
10.71 |
10.82 |
10.70 |
10.78 |
1.17%
|
1969万 |
2.20亿 |
| 2023-08-01 |
10.77 |
10.81 |
10.72 |
10.77 |
-0.09%
|
1343万 |
1.50亿 |
| 2023-08-02 |
10.78 |
10.80 |
10.71 |
10.74 |
-0.27%
|
950万 |
1.06亿 |
| 2023-08-03 |
10.71 |
10.80 |
10.68 |
10.79 |
0.45%
|
1175万 |
1.31亿 |
| 2023-08-04 |
10.83 |
10.90 |
10.76 |
10.77 |
-0.18%
|
1210万 |
1.36亿 |
| 2023-08-07 |
10.76 |
10.79 |
10.71 |
10.73 |
-0.36%
|
908万 |
1.01亿 |
| 2023-08-08 |
10.71 |
10.75 |
10.61 |
10.71 |
-0.18%
|
966万 |
1.07亿 |
| 2023-08-09 |
10.71 |
10.71 |
10.58 |
10.62 |
-0.9%
|
1045万 |
1.16亿 |
| 2023-08-10 |
10.64 |
10.74 |
10.62 |
10.71 |
0.82%
|
925万 |
1.03亿 |
| 2023-08-11 |
10.69 |
10.69 |
10.47 |
10.47 |
-2.16%
|
1051万 |
1.15亿 |
| 2023-08-14 |
10.45 |
10.55 |
10.33 |
10.50 |
0.28%
|
1126万 |
1.22亿 |
| 2023-08-15 |
10.51 |
10.52 |
10.36 |
10.42 |
-0.82%
|
823万 |
8922万 |
| 2023-08-16 |
10.42 |
10.44 |
10.34 |
10.37 |
-0.46%
|
799万 |
8621万 |
| 2023-08-17 |
10.32 |
10.45 |
10.13 |
10.42 |
0.46%
|
1468万 |
1.57亿 |
| 2023-08-18 |
10.47 |
10.47 |
10.33 |
10.33 |
-0.84%
|
861万 |
9207万 |
| 2023-08-21 |
10.33 |
10.38 |
10.13 |
10.14 |
-1.79%
|
1436万 |
1.51亿 |
| 2023-08-22 |
10.07 |
10.09 |
9.57 |
9.74 |
-3.93%
|
4939万 |
4.93亿 |
| 2023-08-23 |
9.73 |
9.73 |
9.46 |
9.47 |
-2.8%
|
2544万 |
2.50亿 |
| 2023-08-24 |
9.48 |
9.54 |
9.20 |
9.21 |
-2.77%
|
3287万 |
3.15亿 |
| 2023-08-25 |
9.17 |
9.19 |
8.98 |
9.03 |
-1.9%
|
2236万 |
2.09亿 |
| 2023-08-28 |
9.54 |
9.57 |
9.08 |
9.18 |
1.62%
|
3288万 |
3.16亿 |
| 2023-08-29 |
9.18 |
9.34 |
9.13 |
9.29 |
1.17%
|
2376万 |
2.26亿 |
| 2023-08-30 |
9.29 |
9.38 |
9.27 |
9.29 |
0.0%
|
1472万 |
1.41亿 |
| 2023-08-31 |
9.30 |
9.30 |
9.21 |
9.25 |
-0.42%
|
1165万 |
1.11亿 |
| 2023-09-01 |
9.25 |
9.29 |
9.14 |
9.19 |
-0.63%
|
1372万 |
1.30亿 |
| 2023-09-04 |
9.23 |
9.34 |
9.16 |
9.33 |
1.48%
|
2351万 |
2.24亿 |
| 2023-09-05 |
9.33 |
9.39 |
9.24 |
9.26 |
-0.73%
|
1692万 |
1.61亿 |
| 2023-09-06 |
9.26 |
9.36 |
9.21 |
9.34 |
0.84%
|
1665万 |
1.59亿 |
| 2023-09-07 |
9.33 |
9.33 |
9.15 |
9.15 |
-1.98%
|
1479万 |
1.40亿 |
| 2023-09-08 |
9.15 |
9.20 |
9.11 |
9.18 |
0.32%
|
718万 |
6755万 |
| 2023-09-11 |
9.18 |
9.29 |
9.14 |
9.27 |
0.95%
|
1635万 |
1.55亿 |
| 2023-09-12 |
9.25 |
9.30 |
9.22 |
9.26 |
-0.11%
|
966万 |
9189万 |
| 2023-09-13 |
9.25 |
9.27 |
9.11 |
9.17 |
-0.95%
|
1209万 |
1.14亿 |
| 2023-09-14 |
9.14 |
9.18 |
9.01 |
9.06 |
-1.17%
|
1603万 |
1.50亿 |
| 2023-09-15 |
9.07 |
9.12 |
9.00 |
9.01 |
-0.54%
|
1399万 |
1.30亿 |
| 2023-09-18 |
8.98 |
9.10 |
8.92 |
9.02 |
0.11%
|
1096万 |
1.02亿 |
| 2023-09-19 |
8.99 |
9.05 |
8.94 |
8.96 |
-0.76%
|
1149万 |
1.06亿 |
| 2023-09-20 |
8.94 |
8.98 |
8.90 |
8.91 |
-0.54%
|
1007万 |
9252万 |
| 2023-09-21 |
8.89 |
8.93 |
8.76 |
8.78 |
-1.42%
|
1590万 |
1.44亿 |
| 2023-09-22 |
8.75 |
8.95 |
8.73 |
8.94 |
1.77%
|
1633万 |
1.49亿 |
| 2023-09-25 |
8.94 |
8.96 |
8.85 |
8.91 |
-0.33%
|
1168万 |
1.07亿 |
| 2023-09-26 |
8.92 |
8.99 |
8.84 |
8.90 |
-0.11%
|
1033万 |
9447万 |
| 2023-09-27 |
8.88 |
9.09 |
8.86 |
9.00 |
1.2%
|
2146万 |
1.99亿 |
| 2023-09-28 |
8.99 |
9.06 |
8.96 |
8.99 |
-0.22%
|
1370万 |
1.27亿 |
| 2023-10-09 |
8.96 |
9.07 |
8.90 |
9.03 |
0.54%
|
1570万 |
1.45亿 |
| 2023-10-10 |
9.05 |
9.05 |
8.95 |
8.98 |
-0.65%
|
1115万 |
1.03亿 |
| 2023-10-11 |
9.00 |
9.03 |
8.93 |
8.96 |
-0.22%
|
1099万 |
1.01亿 |
| 2023-10-12 |
8.98 |
9.12 |
8.96 |
9.08 |
1.41%
|
1963万 |
1.82亿 |
| 2023-10-13 |
9.01 |
9.03 |
8.92 |
8.99 |
-1.07%
|
1203万 |
1.11亿 |
| 2023-10-16 |
8.99 |
9.07 |
8.92 |
8.95 |
-0.43%
|
1161万 |
1.07亿 |
| 2023-10-17 |
8.98 |
9.05 |
8.94 |
8.95 |
0.0%
|
1316万 |
1.21亿 |
| 2023-10-18 |
8.93 |
8.96 |
8.81 |
8.82 |
-1.41%
|
1150万 |
1.05亿 |
| 2023-10-19 |
8.79 |
8.82 |
8.65 |
8.66 |
-1.77%
|
1726万 |
1.55亿 |
| 2023-10-20 |
8.65 |
8.83 |
8.61 |
8.73 |
0.79%
|
1976万 |
1.78亿 |
| 2023-10-23 |
8.71 |
8.73 |
8.32 |
8.39 |
-3.9%
|
2513万 |
2.19亿 |
| 2023-10-24 |
8.39 |
8.47 |
8.20 |
8.44 |
0.58%
|
2675万 |
2.29亿 |
| 2023-10-25 |
8.49 |
8.70 |
8.49 |
8.59 |
1.73%
|
2181万 |
1.93亿 |
| 2023-10-26 |
8.55 |
8.59 |
8.40 |
8.57 |
-0.23%
|
1572万 |
1.37亿 |
| 2023-10-27 |
8.47 |
8.61 |
8.14 |
8.56 |
-0.11%
|
2933万 |
2.53亿 |
| 2023-10-30 |
8.57 |
8.67 |
8.53 |
8.66 |
1.25%
|
2055万 |
1.82亿 |
| 2023-10-31 |
8.67 |
8.67 |
8.54 |
8.56 |
-1.24%
|
1418万 |
1.25亿 |
| 2023-11-01 |
8.64 |
8.69 |
8.53 |
8.65 |
1.14%
|
1912万 |
1.70亿 |
| 2023-11-02 |
8.63 |
8.67 |
8.55 |
8.56 |
-1.12%
|
1212万 |
1.07亿 |
| 2023-11-03 |
8.55 |
8.67 |
8.55 |
8.62 |
0.68%
|
1362万 |
1.21亿 |
| 2023-11-06 |
8.66 |
8.86 |
8.64 |
8.85 |
2.71%
|
2323万 |
2.10亿 |
| 2023-11-07 |
8.85 |
8.85 |
8.77 |
8.82 |
-0.33%
|
1213万 |
1.10亿 |
| 2023-11-08 |
8.80 |
8.84 |
8.74 |
8.81 |
-0.11%
|
1490万 |
1.35亿 |
| 2023-11-09 |
8.78 |
8.93 |
8.77 |
8.85 |
0.44%
|
1498万 |
1.36亿 |
| 2023-11-10 |
8.84 |
8.85 |
8.74 |
8.78 |
-0.77%
|
1083万 |
9755万 |
| 2023-11-13 |
8.78 |
8.85 |
8.75 |
8.82 |
0.44%
|
986万 |
8911万 |
| 2023-11-14 |
8.82 |
8.90 |
8.79 |
8.83 |
0.11%
|
1080万 |
9813万 |
| 2023-11-15 |
8.90 |
8.94 |
8.84 |
8.91 |
0.88%
|
1435万 |
1.31亿 |
| 2023-11-16 |
8.93 |
8.94 |
8.80 |
8.81 |
-1.09%
|
1362万 |
1.24亿 |
| 2023-11-17 |
8.80 |
8.84 |
8.76 |
8.81 |
0.0%
|
1031万 |
9315万 |
| 2023-11-20 |
8.81 |
8.85 |
8.76 |
8.84 |
0.33%
|
941万 |
8517万 |
| 2023-11-21 |
8.82 |
8.88 |
8.78 |
8.80 |
-0.44%
|
1262万 |
1.15亿 |
| 2023-11-22 |
8.78 |
8.82 |
8.72 |
8.72 |
-0.88%
|
1346万 |
1.21亿 |
| 2023-11-23 |
8.72 |
8.76 |
8.68 |
8.76 |
0.45%
|
1112万 |
9971万 |
| 2023-11-24 |
8.73 |
8.74 |
8.64 |
8.66 |
-1.11%
|
1364万 |
1.22亿 |
| 2023-11-27 |
8.63 |
8.66 |
8.50 |
8.58 |
-1.01%
|
1357万 |
1.19亿 |
| 2023-11-28 |
8.59 |
8.64 |
8.52 |
8.63 |
0.57%
|
1189万 |
1.05亿 |
| 2023-11-29 |
8.64 |
8.67 |
8.52 |
8.54 |
-1.02%
|
1035万 |
9098万 |
| 2023-11-30 |
8.51 |
8.57 |
8.45 |
8.47 |
-0.8%
|
1393万 |
1.22亿 |
| 2023-12-01 |
8.46 |
8.48 |
8.25 |
8.30 |
-1.95%
|
2693万 |
2.30亿 |
| 2023-12-04 |
8.30 |
8.34 |
8.26 |
8.27 |
-0.35%
|
1458万 |
1.24亿 |
| 2023-12-05 |
8.26 |
8.28 |
8.14 |
8.15 |
-1.53%
|
1824万 |
1.54亿 |
| 2023-12-06 |
8.15 |
8.22 |
8.06 |
8.10 |
-0.6%
|
2021万 |
1.69亿 |
| 2023-12-07 |
8.12 |
8.14 |
7.95 |
8.01 |
-1.08%
|
1848万 |
1.52亿 |
| 2023-12-08 |
8.06 |
8.21 |
8.03 |
8.12 |
1.34%
|
2498万 |
2.08亿 |
| 2023-12-11 |
8.08 |
8.09 |
7.90 |
8.06 |
-0.72%
|
2045万 |
1.68亿 |
| 2023-12-12 |
8.05 |
8.05 |
7.94 |
7.97 |
-1.09%
|
1568万 |
1.28亿 |
| 2023-12-13 |
7.94 |
7.96 |
7.76 |
7.76 |
-2.69%
|
2857万 |
2.30亿 |
| 2023-12-14 |
7.77 |
7.84 |
7.70 |
7.71 |
-0.63%
|
1619万 |
1.29亿 |
| 2023-12-15 |
7.70 |
7.79 |
7.62 |
7.63 |
-1.01%
|
2207万 |
1.75亿 |
| 2023-12-18 |
7.63 |
7.63 |
7.46 |
7.49 |
-1.91%
|
2271万 |
1.76亿 |
| 2023-12-19 |
7.46 |
7.51 |
7.35 |
7.40 |
-1.17%
|
2426万 |
1.85亿 |
| 2023-12-20 |
7.42 |
7.44 |
7.28 |
7.28 |
-1.58%
|
2523万 |
1.90亿 |
| 2023-12-21 |
7.25 |
7.39 |
7.19 |
7.35 |
0.94%
|
2805万 |
2.10亿 |
| 2023-12-22 |
7.34 |
7.49 |
7.20 |
7.39 |
0.53%
|
3213万 |
2.42亿 |
| 2023-12-25 |
7.38 |
7.45 |
7.35 |
7.42 |
0.4%
|
1548万 |
1.18亿 |
| 2023-12-26 |
7.41 |
7.52 |
7.40 |
7.48 |
0.79%
|
2183万 |
1.67亿 |
| 2023-12-27 |
7.53 |
7.53 |
7.33 |
7.43 |
-0.65%
|
1977万 |
1.50亿 |
| 2023-12-28 |
7.40 |
7.73 |
7.40 |
7.72 |
3.93%
|
3910万 |
3.07亿 |
| 2023-12-29 |
7.70 |
7.79 |
7.66 |
7.79 |
0.88%
|
2553万 |
2.03亿 |
| 2024-01-02 |
7.79 |
7.81 |
7.70 |
7.71 |
-1.0%
|
1800万 |
1.43亿 |
| 2024-01-03 |
7.68 |
7.74 |
7.65 |
7.71 |
0.0%
|
1796万 |
1.42亿 |
| 2024-01-04 |
7.71 |
7.71 |
7.48 |
7.58 |
-1.64%
|
2136万 |
1.66亿 |
| 2024-01-05 |
7.57 |
7.64 |
7.43 |
7.47 |
-1.54%
|
1499万 |
1.16亿 |
| 2024-01-08 |
7.48 |
7.56 |
7.36 |
7.38 |
-1.17%
|
1525万 |
1.17亿 |
| 2024-01-09 |
7.37 |
7.50 |
7.30 |
7.42 |
0.53%
|
1670万 |
1.27亿 |
| 2024-01-10 |
7.40 |
7.47 |
7.28 |
7.39 |
-0.39%
|
1805万 |
1.37亿 |
| 2024-01-11 |
7.38 |
7.54 |
7.33 |
7.52 |
1.71%
|
2018万 |
1.54亿 |
| 2024-01-12 |
7.50 |
7.64 |
7.48 |
7.56 |
0.65%
|
1702万 |
1.32亿 |
| 2024-01-15 |
7.54 |
7.54 |
7.41 |
7.46 |
-1.42%
|
1315万 |
1.01亿 |
| 2024-01-16 |
7.45 |
7.52 |
7.35 |
7.46 |
0.0%
|
1576万 |
1.20亿 |
| 2024-01-17 |
7.46 |
7.46 |
7.25 |
7.25 |
-2.74%
|
1793万 |
1.35亿 |
| 2024-01-18 |
7.21 |
7.27 |
7.01 |
7.26 |
0.13%
|
3019万 |
2.22亿 |
| 2024-01-19 |
7.23 |
7.33 |
7.15 |
7.17 |
-1.21%
|
1532万 |
1.14亿 |
| 2024-01-22 |
7.16 |
7.16 |
6.82 |
6.89 |
-3.93%
|
2731万 |
1.97亿 |
| 2024-01-23 |
6.86 |
7.03 |
6.78 |
6.95 |
0.85%
|
1905万 |
1.35亿 |
| 2024-01-24 |
7.01 |
7.13 |
6.84 |
7.11 |
2.24%
|
1937万 |
1.39亿 |
| 2024-01-25 |
7.12 |
7.28 |
7.05 |
7.28 |
2.47%
|
1911万 |
1.41亿 |
| 2024-01-26 |
7.25 |
7.34 |
7.23 |
7.27 |
-0.13%
|
1475万 |
1.11亿 |
| 2024-01-29 |
7.31 |
7.35 |
7.16 |
7.17 |
-1.34%
|
1294万 |
9616万 |
| 2024-01-30 |
7.16 |
7.21 |
6.99 |
7.04 |
-1.9%
|
1333万 |
9751万 |
| 2024-01-31 |
6.98 |
7.07 |
6.79 |
6.79 |
-3.46%
|
2080万 |
1.47亿 |
| 2024-02-01 |
6.73 |
6.92 |
6.69 |
6.79 |
0.0%
|
1842万 |
1.29亿 |
| 2024-02-02 |
6.79 |
6.86 |
6.34 |
6.52 |
-4.01%
|
2903万 |
1.97亿 |
| 2024-02-05 |
6.52 |
6.66 |
6.20 |
6.44 |
-1.19%
|
3759万 |
2.49亿 |
| 2024-02-06 |
6.40 |
6.79 |
6.31 |
6.78 |
5.14%
|
3155万 |
2.15亿 |
| 2024-02-07 |
6.80 |
7.11 |
6.75 |
7.01 |
3.45%
|
3732万 |
2.68亿 |
| 2024-02-08 |
7.01 |
7.20 |
6.97 |
7.15 |
1.94%
|
3172万 |
2.32亿 |
| 2024-02-19 |
7.24 |
7.24 |
7.04 |
7.12 |
-0.41%
|
2357万 |
1.72亿 |
| 2024-02-20 |
7.11 |
7.16 |
7.02 |
7.09 |
-0.41%
|
1619万 |
1.18亿 |
| 2024-02-21 |
7.06 |
7.27 |
6.99 |
7.16 |
0.96%
|
2399万 |
1.77亿 |
| 2024-02-22 |
7.13 |
7.21 |
7.12 |
7.18 |
0.41%
|
1646万 |
1.21亿 |
| 2024-02-23 |
7.20 |
7.24 |
7.13 |
7.22 |
0.54%
|
1734万 |
1.28亿 |
| 2024-02-26 |
7.25 |
7.38 |
7.21 |
7.30 |
1.08%
|
2499万 |
1.87亿 |
| 2024-02-27 |
7.27 |
7.36 |
7.23 |
7.36 |
0.8%
|
1959万 |
1.47亿 |
| 2024-02-28 |
7.36 |
7.56 |
7.23 |
7.25 |
-1.46%
|
3569万 |
2.72亿 |
| 2024-02-29 |
7.16 |
7.45 |
7.16 |
7.44 |
2.55%
|
2883万 |
2.17亿 |
| 2024-03-01 |
7.45 |
7.50 |
7.37 |
7.48 |
0.52%
|
2141万 |
1.64亿 |
| 2024-03-04 |
7.49 |
7.58 |
7.46 |
7.50 |
0.26%
|
2331万 |
1.80亿 |
| 2024-03-05 |
7.47 |
7.48 |
7.35 |
7.37 |
-1.69%
|
2052万 |
1.56亿 |
| 2024-03-06 |
7.33 |
7.85 |
7.33 |
7.74 |
5.02%
|
5701万 |
4.48亿 |
| 2024-03-07 |
7.78 |
7.78 |
7.50 |
7.51 |
-3.02%
|
4211万 |
3.28亿 |
| 2024-03-08 |
7.46 |
7.98 |
7.45 |
7.81 |
4.02%
|
3817万 |
3.00亿 |
| 2024-03-11 |
7.75 |
7.92 |
7.68 |
7.87 |
0.75%
|
6252万 |
5.02亿 |
| 2024-03-12 |
7.87 |
8.04 |
7.85 |
7.90 |
0.5%
|
6191万 |
5.05亿 |
| 2024-03-13 |
7.85 |
7.86 |
7.72 |
7.75 |
-1.97%
|
3763万 |
3.00亿 |
| 2024-03-14 |
7.75 |
7.81 |
7.59 |
7.65 |
-1.26%
|
2697万 |
2.13亿 |
| 2024-03-15 |
7.62 |
7.72 |
7.54 |
7.66 |
0.13%
|
2357万 |
1.84亿 |
| 2024-03-18 |
7.67 |
7.75 |
7.63 |
7.75 |
1.14%
|
2555万 |
2.02亿 |
| 2024-03-19 |
7.74 |
7.74 |
7.64 |
7.64 |
-1.38%
|
2105万 |
1.66亿 |
| 2024-03-20 |
7.64 |
7.66 |
7.59 |
7.65 |
0.13%
|
1665万 |
1.31亿 |
| 2024-03-21 |
7.67 |
7.68 |
7.55 |
7.61 |
-0.51%
|
2343万 |
1.83亿 |
| 2024-03-22 |
7.57 |
7.60 |
7.41 |
7.44 |
-2.3%
|
2211万 |
1.70亿 |
| 2024-03-25 |
7.39 |
7.49 |
7.30 |
7.31 |
-1.7%
|
1916万 |
1.46亿 |
| 2024-03-26 |
7.27 |
7.36 |
7.20 |
7.36 |
0.67%
|
1748万 |
1.31亿 |
| 2024-03-27 |
7.34 |
7.37 |
7.14 |
7.14 |
-3.04%
|
1533万 |
1.14亿 |
| 2024-03-28 |
7.13 |
7.32 |
7.11 |
7.23 |
1.36%
|
1451万 |
1.08亿 |
| 2024-03-29 |
7.21 |
7.37 |
7.20 |
7.33 |
1.35%
|
1633万 |
1.23亿 |
| 2024-04-01 |
7.37 |
7.48 |
7.35 |
7.46 |
1.73%
|
1888万 |
1.44亿 |
| 2024-04-02 |
7.69 |
7.76 |
7.60 |
7.71 |
3.39%
|
5541万 |
4.38亿 |
| 2024-04-03 |
7.66 |
7.71 |
7.58 |
7.63 |
-1.01%
|
2624万 |
2.06亿 |
| 2024-04-08 |
7.59 |
7.64 |
7.49 |
7.49 |
-1.91%
|
2242万 |
1.74亿 |
| 2024-04-09 |
7.48 |
7.64 |
7.47 |
7.63 |
1.95%
|
1973万 |
1.54亿 |
| 2024-04-10 |
7.59 |
7.60 |
7.48 |
7.51 |
-1.66%
|
1563万 |
1.21亿 |
| 2024-04-11 |
7.43 |
7.61 |
7.41 |
7.55 |
0.65%
|
1671万 |
1.29亿 |
| 2024-04-12 |
7.55 |
7.61 |
7.44 |
7.45 |
-1.42%
|
1494万 |
1.15亿 |
| 2024-04-15 |
7.40 |
7.55 |
7.34 |
7.48 |
0.39%
|
1926万 |
1.48亿 |
| 2024-04-16 |
7.40 |
7.49 |
7.19 |
7.20 |
-3.65%
|
2414万 |
1.81亿 |
| 2024-04-17 |
7.24 |
7.48 |
7.23 |
7.48 |
3.78%
|
2103万 |
1.60亿 |
| 2024-04-18 |
7.48 |
7.51 |
7.40 |
7.47 |
-0.13%
|
1835万 |
1.41亿 |
| 2024-04-19 |
7.45 |
7.48 |
7.22 |
7.24 |
-3.0%
|
2318万 |
1.74亿 |
| 2024-04-22 |
7.26 |
7.31 |
7.14 |
7.16 |
-1.21%
|
1896万 |
1.40亿 |
| 2024-04-23 |
7.16 |
7.22 |
7.07 |
7.07 |
-1.22%
|
1630万 |
1.19亿 |
| 2024-04-24 |
7.09 |
7.12 |
7.02 |
7.12 |
0.69%
|
1379万 |
1.00亿 |
| 2024-04-25 |
7.08 |
7.17 |
7.05 |
7.14 |
0.27%
|
1331万 |
9740万 |
| 2024-04-26 |
7.11 |
7.24 |
7.10 |
7.23 |
1.36%
|
1819万 |
1.34亿 |
| 2024-04-29 |
7.20 |
7.66 |
7.17 |
7.63 |
5.52%
|
5827万 |
4.51亿 |
| 2024-04-30 |
7.61 |
7.62 |
7.36 |
7.43 |
-2.68%
|
3816万 |
2.92亿 |
| 2024-05-06 |
7.62 |
7.69 |
7.58 |
7.64 |
2.88%
|
3978万 |
3.13亿 |
| 2024-05-07 |
7.65 |
7.69 |
7.55 |
7.69 |
0.64%
|
2794万 |
2.20亿 |
| 2024-05-08 |
7.68 |
7.74 |
7.57 |
7.59 |
-1.27%
|
2238万 |
1.76亿 |
| 2024-05-09 |
7.56 |
7.73 |
7.56 |
7.71 |
1.54%
|
2577万 |
2.04亿 |
| 2024-05-10 |
7.79 |
7.83 |
7.67 |
7.79 |
1.01%
|
3864万 |
3.08亿 |
| 2024-05-13 |
7.74 |
7.87 |
7.67 |
7.83 |
0.5%
|
3106万 |
2.49亿 |
| 2024-05-14 |
7.85 |
7.93 |
7.76 |
7.78 |
-0.62%
|
3098万 |
2.49亿 |
| 2024-05-15 |
7.75 |
7.83 |
7.66 |
7.68 |
-1.25%
|
2111万 |
1.68亿 |
| 2024-05-16 |
7.69 |
7.77 |
7.61 |
7.63 |
-0.63%
|
1910万 |
1.51亿 |
| 2024-05-17 |
7.64 |
7.71 |
7.58 |
7.71 |
1.02%
|
1585万 |
1.24亿 |
| 2024-05-20 |
7.69 |
7.82 |
7.67 |
7.75 |
0.51%
|
1960万 |
1.56亿 |
| 2024-05-21 |
7.73 |
7.76 |
7.65 |
7.68 |
-0.88%
|
1506万 |
1.19亿 |
| 2024-05-22 |
7.67 |
7.83 |
7.66 |
7.83 |
1.9%
|
2356万 |
1.88亿 |
| 2024-05-23 |
7.79 |
7.81 |
7.61 |
7.64 |
-2.36%
|
1906万 |
1.50亿 |
| 2024-05-24 |
7.59 |
7.74 |
7.59 |
7.64 |
0.0%
|
1770万 |
1.40亿 |
| 2024-05-27 |
7.65 |
7.69 |
7.59 |
7.69 |
0.64%
|
1448万 |
1.14亿 |
| 2024-05-28 |
7.67 |
7.89 |
7.66 |
7.76 |
0.89%
|
3849万 |
3.08亿 |
| 2024-05-29 |
7.90 |
7.92 |
7.67 |
7.73 |
-0.38%
|
4732万 |
3.80亿 |
| 2024-05-30 |
7.78 |
7.83 |
7.69 |
7.71 |
-0.25%
|
2814万 |
2.24亿 |
| 2024-05-31 |
7.70 |
7.73 |
7.59 |
7.59 |
-1.52%
|
2857万 |
2.24亿 |
| 2024-06-03 |
7.59 |
7.59 |
7.37 |
7.47 |
-1.67%
|
3312万 |
2.54亿 |
| 2024-06-04 |
7.46 |
7.60 |
7.34 |
7.58 |
1.56%
|
2685万 |
2.06亿 |
| 2024-06-05 |
7.57 |
7.63 |
7.52 |
7.53 |
-0.77%
|
1916万 |
1.49亿 |
| 2024-06-06 |
7.53 |
7.57 |
7.45 |
7.49 |
-0.52%
|
2241万 |
1.73亿 |
| 2024-06-07 |
7.49 |
7.56 |
7.30 |
7.42 |
-0.91%
|
2852万 |
2.17亿 |
| 2024-06-11 |
7.39 |
7.44 |
7.28 |
7.33 |
-1.18%
|
2671万 |
2.02亿 |
| 2024-06-12 |
7.34 |
7.35 |
7.18 |
7.23 |
-1.33%
|
3349万 |
2.49亿 |
| 2024-06-13 |
7.23 |
7.29 |
7.15 |
7.17 |
-0.81%
|
4358万 |
3.23亿 |
| 2024-06-14 |
7.16 |
7.50 |
7.11 |
7.50 |
4.48%
|
8730万 |
6.56亿 |
| 2024-06-17 |
7.35 |
7.35 |
6.98 |
7.13 |
-4.94%
|
7945万 |
5.80亿 |
| 2024-06-18 |
7.07 |
7.16 |
7.03 |
7.15 |
0.27%
|
2630万 |
1.92亿 |
| 2024-06-19 |
7.16 |
7.16 |
6.99 |
7.01 |
-1.91%
|
2449万 |
1.77亿 |
| 2024-06-20 |
6.97 |
7.02 |
6.82 |
6.83 |
-2.5%
|
2366万 |
1.67亿 |
| 2024-06-21 |
6.81 |
6.88 |
6.78 |
6.78 |
-0.85%
|
2023万 |
1.42亿 |
| 2024-06-24 |
6.77 |
6.77 |
6.58 |
6.64 |
-2.01%
|
2348万 |
1.61亿 |
| 2024-06-25 |
6.63 |
6.72 |
6.57 |
6.61 |
-0.44%
|
1789万 |
1.22亿 |
| 2024-06-26 |
6.59 |
6.68 |
6.52 |
6.66 |
0.74%
|
2215万 |
1.50亿 |
| 2024-06-27 |
6.67 |
6.68 |
6.51 |
6.51 |
-2.19%
|
1913万 |
1.29亿 |
| 2024-06-28 |
6.50 |
6.66 |
6.49 |
6.54 |
0.45%
|
2127万 |
1.44亿 |
| 2024-07-01 |
6.55 |
6.62 |
6.48 |
6.58 |
0.6%
|
1947万 |
1.31亿 |
| 2024-07-02 |
6.57 |
6.64 |
6.52 |
6.61 |
0.44%
|
2097万 |
1.42亿 |
| 2024-07-03 |
6.60 |
6.65 |
6.56 |
6.60 |
-0.15%
|
1831万 |
1.24亿 |
| 2024-07-04 |
6.60 |
6.64 |
6.42 |
6.42 |
-2.8%
|
1933万 |
1.29亿 |
| 2024-07-05 |
6.41 |
6.47 |
6.36 |
6.45 |
0.61%
|
1329万 |
8789万 |
| 2024-07-08 |
6.48 |
6.48 |
6.33 |
6.36 |
-1.51%
|
1379万 |
9046万 |
| 2024-07-09 |
6.36 |
6.52 |
6.29 |
6.51 |
2.45%
|
1932万 |
1.27亿 |
| 2024-07-10 |
6.50 |
6.59 |
6.45 |
6.51 |
0.0%
|
1455万 |
9761万 |
| 2024-07-11 |
6.59 |
6.80 |
6.59 |
6.77 |
3.89%
|
2698万 |
1.86亿 |
| 2024-07-12 |
6.77 |
6.79 |
6.73 |
6.76 |
-0.14%
|
1479万 |
1.03亿 |
| 2024-07-15 |
6.75 |
6.75 |
6.65 |
6.68 |
-1.15%
|
1229万 |
8443万 |
| 2024-07-16 |
6.68 |
6.71 |
6.59 |
6.69 |
0.15%
|
1231万 |
8416万 |
| 2024-07-17 |
6.72 |
6.78 |
6.68 |
6.71 |
0.29%
|
1501万 |
1.04亿 |
| 2024-07-18 |
6.70 |
6.78 |
6.60 |
6.76 |
0.73%
|
1509万 |
1.04亿 |
| 2024-07-19 |
6.74 |
6.79 |
6.72 |
6.79 |
0.43%
|
1430万 |
9930万 |
| 2024-07-22 |
6.79 |
6.96 |
6.77 |
6.89 |
1.58%
|
2927万 |
2.06亿 |
| 2024-07-23 |
6.87 |
7.21 |
6.83 |
7.07 |
2.54%
|
6257万 |
4.56亿 |
| 2024-07-24 |
7.03 |
7.39 |
7.00 |
7.21 |
2.07%
|
6449万 |
4.81亿 |
| 2024-07-25 |
7.23 |
7.61 |
7.17 |
7.58 |
5.13%
|
9560万 |
7.33亿 |
| 2024-07-26 |
7.52 |
8.14 |
7.50 |
8.02 |
5.78%
|
1.35亿 |
11.05亿 |
| 2024-07-29 |
7.99 |
7.99 |
7.64 |
7.72 |
-3.76%
|
8444万 |
6.72亿 |
| 2024-07-30 |
7.67 |
7.92 |
7.64 |
7.83 |
1.39%
|
6685万 |
5.37亿 |
| 2024-07-31 |
7.79 |
7.87 |
7.73 |
7.80 |
-0.37%
|
5530万 |
4.43亿 |
| 2024-08-01 |
7.76 |
7.93 |
7.73 |
7.78 |
-0.25%
|
3929万 |
3.16亿 |
| 2024-08-02 |
7.73 |
7.86 |
7.53 |
7.53 |
-3.13%
|
5286万 |
4.15亿 |
| 2024-08-05 |
7.50 |
7.63 |
7.46 |
7.46 |
-1.03%
|
3994万 |
3.10亿 |
| 2024-08-06 |
7.55 |
7.63 |
7.47 |
7.52 |
0.78%
|
2782万 |
2.15亿 |
| 2024-08-07 |
7.54 |
7.67 |
7.49 |
7.60 |
1.17%
|
2432万 |
1.90亿 |
| 2024-08-08 |
7.55 |
7.62 |
7.48 |
7.60 |
0.0%
|
2561万 |
1.99亿 |
| 2024-08-09 |
7.60 |
7.70 |
7.51 |
7.53 |
-1.02%
|
1819万 |
1.42亿 |
| 2024-08-12 |
7.66 |
7.77 |
7.48 |
7.54 |
0.26%
|
2696万 |
2.09亿 |
| 2024-08-13 |
7.48 |
7.67 |
7.44 |
7.60 |
0.77%
|
2355万 |
1.83亿 |
| 2024-08-14 |
7.61 |
7.65 |
7.45 |
7.45 |
-2.05%
|
1967万 |
1.52亿 |
| 2024-08-15 |
7.45 |
7.57 |
7.43 |
7.50 |
0.65%
|
1713万 |
1.32亿 |
| 2024-08-16 |
7.55 |
7.57 |
7.40 |
7.43 |
-0.92%
|
1574万 |
1.19亿 |
| 2024-08-19 |
7.41 |
7.52 |
7.35 |
7.37 |
-0.8%
|
1992万 |
1.50亿 |
| 2024-08-20 |
7.40 |
7.41 |
7.21 |
7.24 |
-1.74%
|
1700万 |
1.25亿 |
| 2024-08-21 |
7.24 |
7.26 |
7.16 |
7.22 |
-0.27%
|
1187万 |
8673万 |
| 2024-08-22 |
7.28 |
7.39 |
7.22 |
7.26 |
0.55%
|
2042万 |
1.51亿 |
| 2024-08-23 |
7.23 |
7.37 |
7.20 |
7.29 |
0.41%
|
1880万 |
1.39亿 |
| 2024-08-26 |
7.61 |
8.02 |
7.56 |
7.85 |
7.71%
|
1.23亿 |
9.85亿 |
| 2024-08-27 |
7.88 |
8.24 |
7.81 |
8.14 |
3.64%
|
1.28亿 |
10.44亿 |
| 2024-08-28 |
8.11 |
8.35 |
7.98 |
8.30 |
2.06%
|
8215万 |
6.84亿 |
| 2024-08-29 |
8.29 |
8.38 |
8.22 |
8.24 |
-0.83%
|
6120万 |
5.13亿 |
| 2024-08-30 |
8.23 |
8.30 |
8.13 |
8.15 |
-1.08%
|
7531万 |
6.26亿 |
| 2024-09-02 |
8.11 |
8.28 |
8.09 |
8.17 |
0.24%
|
4451万 |
3.70亿 |
| 2024-09-03 |
8.12 |
8.32 |
8.10 |
8.26 |
1.09%
|
3730万 |
3.12亿 |
| 2024-09-04 |
8.22 |
8.48 |
8.17 |
8.28 |
0.36%
|
5230万 |
4.42亿 |
| 2024-09-05 |
8.28 |
8.37 |
8.21 |
8.23 |
-0.71%
|
2981万 |
2.50亿 |
| 2024-09-06 |
8.23 |
8.28 |
8.09 |
8.09 |
-1.68%
|
2659万 |
2.20亿 |
| 2024-09-09 |
8.08 |
8.14 |
8.03 |
8.08 |
-0.12%
|
2834万 |
2.32亿 |
| 2024-09-10 |
8.08 |
8.14 |
7.97 |
8.11 |
0.37%
|
2628万 |
2.14亿 |
| 2024-09-11 |
8.05 |
8.17 |
8.05 |
8.12 |
0.12%
|
1938万 |
1.59亿 |
| 2024-09-12 |
8.08 |
8.23 |
8.07 |
8.11 |
-0.12%
|
2595万 |
2.14亿 |
| 2024-09-13 |
8.14 |
8.20 |
8.03 |
8.05 |
-0.73%
|
2161万 |
1.78亿 |
| 2024-09-18 |
8.00 |
8.14 |
7.95 |
8.13 |
0.98%
|
2016万 |
1.65亿 |
| 2024-09-19 |
8.15 |
8.20 |
8.06 |
8.11 |
-0.24%
|
3092万 |
2.54亿 |
| 2024-09-20 |
8.11 |
8.17 |
8.05 |
8.10 |
-0.12%
|
2290万 |
1.88亿 |
| 2024-09-23 |
8.11 |
8.14 |
8.01 |
8.05 |
-0.61%
|
2483万 |
2.03亿 |
| 2024-09-24 |
8.13 |
8.31 |
8.08 |
8.30 |
3.19%
|
4530万 |
3.78亿 |
| 2024-09-25 |
8.35 |
8.60 |
8.31 |
8.45 |
1.78%
|
5340万 |
4.60亿 |
| 2024-09-26 |
8.45 |
8.64 |
8.37 |
8.63 |
2.1%
|
4553万 |
3.93亿 |
| 2024-09-27 |
8.76 |
9.14 |
8.69 |
9.01 |
4.46%
|
7423万 |
6.71亿 |
| 2024-09-30 |
9.28 |
9.90 |
9.18 |
9.88 |
9.63%
|
1.19亿 |
11.52亿 |
| 2024-10-08 |
10.87 |
10.87 |
10.45 |
10.87 |
9.98%
|
1.63亿 |
17.74亿 |
| 2024-10-09 |
10.66 |
10.66 |
10.09 |
10.25 |
-5.72%
|
1.15亿 |
12.15亿 |
| 2024-10-10 |
10.24 |
10.61 |
10.15 |
10.28 |
0.29%
|
8002万 |
8.42亿 |
| 2024-10-11 |
10.30 |
10.30 |
9.57 |
9.70 |
-5.66%
|
6702万 |
6.69亿 |
| 2024-10-14 |
9.71 |
9.98 |
9.67 |
9.93 |
2.44%
|
4870万 |
4.85亿 |
| 2024-10-15 |
9.94 |
9.94 |
9.58 |
9.60 |
-3.38%
|
4528万 |
4.49亿 |
| 2024-10-16 |
9.55 |
9.69 |
9.38 |
9.52 |
-0.82%
|
4434万 |
4.28亿 |
| 2024-10-17 |
9.52 |
9.65 |
9.28 |
9.31 |
-2.18%
|
3642万 |
3.48亿 |
| 2024-10-18 |
9.30 |
9.89 |
9.25 |
9.69 |
4.03%
|
6192万 |
6.02亿 |
| 2024-10-21 |
9.71 |
10.02 |
9.63 |
9.88 |
2.04%
|
6355万 |
6.35亿 |
| 2024-10-22 |
9.87 |
10.63 |
9.80 |
10.51 |
6.39%
|
1.00亿 |
10.55亿 |
| 2024-10-23 |
10.51 |
11.26 |
10.51 |
10.97 |
4.32%
|
1.44亿 |
15.88亿 |
| 2024-10-24 |
10.90 |
10.90 |
10.60 |
10.65 |
-2.88%
|
6636万 |
7.22亿 |
| 2024-10-25 |
10.62 |
11.00 |
10.60 |
10.85 |
1.85%
|
6145万 |
6.77亿 |
| 2024-10-28 |
10.92 |
11.06 |
10.66 |
10.73 |
-1.09%
|
6555万 |
7.16亿 |
| 2024-10-29 |
10.74 |
10.84 |
10.44 |
10.58 |
-1.38%
|
5639万 |
6.06亿 |
| 2024-10-30 |
10.48 |
10.70 |
10.39 |
10.51 |
-0.65%
|
3955万 |
4.22亿 |
| 2024-10-31 |
10.87 |
10.95 |
10.65 |
10.73 |
2.06%
|
7875万 |
8.61亿 |
| 2024-11-01 |
10.87 |
10.91 |
10.39 |
10.73 |
0.0%
|
6473万 |
6.98亿 |
| 2024-11-04 |
10.71 |
10.95 |
10.64 |
10.74 |
0.09%
|
6016万 |
6.57亿 |
| 2024-11-05 |
10.72 |
11.05 |
10.59 |
11.01 |
2.48%
|
8437万 |
9.34亿 |
| 2024-11-06 |
11.02 |
11.72 |
11.02 |
11.27 |
2.42%
|
1.17亿 |
13.55亿 |
| 2024-11-07 |
11.03 |
11.22 |
10.93 |
11.19 |
-0.7%
|
6565万 |
7.38亿 |
| 2024-11-08 |
11.26 |
11.47 |
11.02 |
11.04 |
-1.41%
|
6643万 |
7.56亿 |
| 2024-11-11 |
11.01 |
11.11 |
10.86 |
10.97 |
-0.63%
|
5683万 |
6.32亿 |
| 2024-11-12 |
11.08 |
11.08 |
10.68 |
10.79 |
-1.62%
|
6645万 |
7.30亿 |
| 2024-11-13 |
10.77 |
10.88 |
10.67 |
10.84 |
0.46%
|
3640万 |
3.98亿 |
| 2024-11-14 |
10.79 |
10.83 |
10.55 |
10.57 |
-2.46%
|
4166万 |
4.50亿 |
| 2024-11-15 |
10.51 |
10.61 |
10.19 |
10.21 |
-3.45%
|
4941万 |
5.20亿 |
| 2024-11-18 |
10.27 |
10.65 |
10.27 |
10.35 |
1.35%
|
4725万 |
5.01亿 |
| 2024-11-19 |
10.31 |
10.50 |
10.29 |
10.47 |
1.24%
|
3508万 |
3.70亿 |
| 2024-11-20 |
10.47 |
10.47 |
10.27 |
10.30 |
-1.69%
|
4151万 |
4.36亿 |
| 2024-11-21 |
10.35 |
10.38 |
10.16 |
10.22 |
-0.77%
|
3532万 |
3.66亿 |
| 2024-11-22 |
10.23 |
10.25 |
9.79 |
9.85 |
-3.57%
|
3923万 |
3.98亿 |
| 2024-11-25 |
9.94 |
10.52 |
9.94 |
10.25 |
4.0%
|
9303万 |
9.74亿 |
| 2024-11-26 |
10.27 |
10.54 |
10.16 |
10.32 |
0.67%
|
5591万 |
5.89亿 |
| 2024-11-27 |
10.26 |
11.24 |
10.25 |
11.18 |
8.41%
|
1.20亿 |
13.15亿 |
| 2024-11-28 |
11.03 |
11.08 |
10.68 |
10.81 |
-3.35%
|
7227万 |
7.95亿 |
| 2024-11-29 |
10.78 |
11.19 |
10.73 |
11.01 |
1.82%
|
7985万 |
8.94亿 |
| 2024-12-02 |
11.05 |
11.24 |
10.88 |
11.03 |
0.18%
|
6259万 |
7.01亿 |
| 2024-12-03 |
11.10 |
11.29 |
11.01 |
11.16 |
1.25%
|
6523万 |
7.37亿 |
| 2024-12-04 |
11.06 |
11.22 |
10.95 |
11.04 |
-1.15%
|
5562万 |
6.24亿 |
| 2024-12-05 |
10.98 |
11.02 |
10.79 |
10.85 |
-1.7%
|
3336万 |
3.68亿 |
| 2024-12-06 |
10.91 |
10.94 |
10.64 |
10.84 |
-0.09%
|
3598万 |
3.94亿 |
| 2024-12-09 |
10.85 |
10.87 |
10.65 |
10.79 |
-0.45%
|
3014万 |
3.29亿 |
| 2024-12-10 |
11.03 |
11.13 |
10.66 |
10.68 |
-1.01%
|
5717万 |
6.25亿 |
| 2024-12-11 |
10.65 |
10.82 |
10.64 |
10.72 |
0.37%
|
2678万 |
2.91亿 |
| 2024-12-12 |
10.71 |
10.85 |
10.65 |
10.83 |
1.01%
|
3296万 |
3.60亿 |
| 2024-12-13 |
10.76 |
10.87 |
10.64 |
10.66 |
-1.55%
|
3378万 |
3.67亿 |
| 2024-12-16 |
10.70 |
10.99 |
10.46 |
10.53 |
-1.2%
|
4878万 |
5.29亿 |
| 2024-12-17 |
10.51 |
10.67 |
10.44 |
10.51 |
-0.19%
|
2470万 |
2.65亿 |
| 2024-12-18 |
10.49 |
10.60 |
10.45 |
10.48 |
-0.28%
|
1941万 |
2.07亿 |
| 2024-12-19 |
10.43 |
10.66 |
10.26 |
10.63 |
1.41%
|
2598万 |
2.76亿 |
| 2024-12-20 |
10.64 |
10.79 |
10.53 |
10.63 |
0.0%
|
2330万 |
2.51亿 |
| 2024-12-23 |
10.56 |
10.75 |
10.50 |
10.54 |
-0.83%
|
3051万 |
3.29亿 |
| 2024-12-24 |
10.54 |
10.84 |
10.44 |
10.75 |
1.96%
|
3159万 |
3.43亿 |
| 2024-12-25 |
10.76 |
10.79 |
10.40 |
10.49 |
-2.39%
|
2848万 |
3.03亿 |
| 2024-12-26 |
10.46 |
10.55 |
10.32 |
10.44 |
-0.47%
|
2629万 |
2.78亿 |
| 2024-12-27 |
10.26 |
10.37 |
10.00 |
10.25 |
-1.89%
|
4785万 |
4.94亿 |
| 2024-12-30 |
10.17 |
10.45 |
10.12 |
10.37 |
1.15%
|
3035万 |
3.18亿 |
| 2024-12-31 |
10.38 |
10.45 |
10.19 |
10.19 |
-1.71%
|
2459万 |
2.56亿 |
| 2025-01-02 |
10.17 |
10.25 |
9.77 |
9.87 |
-3.1%
|
3228万 |
3.27亿 |
| 2025-01-03 |
9.87 |
10.09 |
9.72 |
9.74 |
-1.3%
|
2822万 |
2.82亿 |
| 2025-01-06 |
9.77 |
10.04 |
9.75 |
9.95 |
2.13%
|
2713万 |
2.72亿 |
| 2025-01-07 |
9.90 |
10.11 |
9.86 |
10.11 |
1.59%
|
2526万 |
2.56亿 |
| 2025-01-08 |
10.11 |
10.11 |
9.73 |
9.94 |
-1.66%
|
2515万 |
2.53亿 |
| 2025-01-09 |
9.87 |
10.02 |
9.85 |
9.85 |
-0.89%
|
1604万 |
1.61亿 |
| 2025-01-10 |
9.86 |
9.95 |
9.67 |
9.69 |
-1.7%
|
1883万 |
1.87亿 |
| 2025-01-13 |
9.62 |
9.83 |
9.58 |
9.70 |
0.1%
|
2029万 |
2.00亿 |
| 2025-01-14 |
9.70 |
9.94 |
9.59 |
9.88 |
1.93%
|
2272万 |
2.26亿 |
| 2025-01-15 |
9.86 |
9.87 |
9.72 |
9.78 |
-1.0%
|
1942万 |
1.93亿 |
| 2025-01-16 |
9.78 |
10.01 |
9.72 |
9.77 |
-0.1%
|
1919万 |
1.92亿 |
| 2025-01-17 |
9.78 |
9.99 |
9.73 |
9.75 |
-0.2%
|
2103万 |
2.09亿 |
| 2025-01-20 |
9.79 |
10.04 |
9.79 |
9.94 |
1.92%
|
2621万 |
2.64亿 |
| 2025-01-21 |
9.93 |
10.01 |
9.80 |
9.86 |
-0.79%
|
2295万 |
2.30亿 |
| 2025-01-22 |
9.83 |
9.91 |
9.68 |
9.81 |
-0.5%
|
1960万 |
1.94亿 |
| 2025-01-23 |
9.88 |
10.01 |
9.71 |
9.73 |
-0.8%
|
2303万 |
2.30亿 |
| 2025-01-24 |
9.71 |
9.86 |
9.69 |
9.77 |
0.41%
|
1973万 |
1.96亿 |
| 2025-01-27 |
9.76 |
9.77 |
9.48 |
9.48 |
-3.03%
|
3250万 |
3.16亿 |
| 2025-02-05 |
9.42 |
9.45 |
8.87 |
8.95 |
-5.62%
|
7402万 |
6.73亿 |
| 2025-02-06 |
8.97 |
9.03 |
8.78 |
9.00 |
0.55%
|
5448万 |
4.93亿 |
| 2025-02-07 |
9.00 |
9.32 |
8.89 |
9.21 |
2.41%
|
4832万 |
4.50亿 |
| 2025-02-10 |
9.32 |
9.35 |
9.14 |
9.18 |
-0.32%
|
3920万 |
3.66亿 |
| 2025-02-11 |
9.19 |
9.21 |
9.00 |
9.11 |
-0.75%
|
3307万 |
3.04亿 |
| 2025-02-12 |
9.11 |
9.19 |
9.07 |
9.19 |
0.87%
|
2499万 |
2.31亿 |
| 2025-02-13 |
9.19 |
9.21 |
8.98 |
8.98 |
-2.36%
|
4355万 |
3.99亿 |
| 2025-02-14 |
8.98 |
9.03 |
8.91 |
9.00 |
0.33%
|
2911万 |
2.65亿 |
| 2025-02-17 |
9.01 |
9.04 |
8.91 |
8.99 |
-0.22%
|
3258万 |
2.96亿 |
| 2025-02-18 |
9.00 |
9.05 |
8.80 |
8.84 |
-1.65%
|
3623万 |
3.28亿 |
| 2025-02-19 |
8.82 |
8.97 |
8.76 |
8.96 |
1.34%
|
3558万 |
3.21亿 |
| 2025-02-20 |
8.96 |
8.97 |
8.78 |
8.80 |
-1.76%
|
3586万 |
3.21亿 |
| 2025-02-21 |
8.81 |
8.90 |
8.78 |
8.89 |
1.01%
|
3991万 |
3.58亿 |
| 2025-02-24 |
8.89 |
8.95 |
8.71 |
8.76 |
-1.44%
|
5363万 |
4.79亿 |
| 2025-02-25 |
8.77 |
9.04 |
8.68 |
8.96 |
2.25%
|
7265万 |
6.57亿 |
| 2025-02-26 |
9.02 |
9.27 |
8.99 |
9.16 |
2.31%
|
8389万 |
7.81亿 |
| 2025-02-27 |
9.16 |
9.19 |
8.90 |
9.03 |
-1.4%
|
5682万 |
5.19亿 |
| 2025-02-28 |
9.00 |
9.06 |
8.93 |
8.93 |
-1.2%
|
4276万 |
3.90亿 |
| 2025-03-03 |
8.94 |
9.10 |
8.87 |
8.91 |
-0.22%
|
5115万 |
4.66亿 |
| 2025-03-04 |
8.88 |
9.00 |
8.78 |
8.93 |
0.22%
|
4576万 |
4.12亿 |
| 2025-03-05 |
8.93 |
8.95 |
8.78 |
8.84 |
-0.99%
|
2882万 |
2.58亿 |
| 2025-03-06 |
8.85 |
8.96 |
8.79 |
8.94 |
1.12%
|
4048万 |
3.65亿 |
| 2025-03-07 |
8.90 |
8.94 |
8.77 |
8.83 |
-1.21%
|
4768万 |
4.27亿 |
| 2025-03-10 |
8.84 |
8.96 |
8.84 |
8.89 |
0.67%
|
3226万 |
2.90亿 |
| 2025-03-11 |
8.84 |
8.93 |
8.77 |
8.93 |
0.44%
|
3341万 |
2.99亿 |
| 2025-03-12 |
8.93 |
9.00 |
8.86 |
8.94 |
0.11%
|
3819万 |
3.46亿 |
| 2025-03-13 |
8.96 |
9.01 |
8.78 |
8.91 |
-0.33%
|
4685万 |
4.22亿 |
| 2025-03-14 |
8.90 |
9.12 |
8.87 |
9.02 |
1.33%
|
6269万 |
5.74亿 |
| 2025-03-17 |
9.05 |
9.31 |
9.05 |
9.10 |
0.87%
|
7710万 |
7.18亿 |
| 2025-03-18 |
9.19 |
9.28 |
9.13 |
9.18 |
0.87%
|
4800万 |
4.48亿 |
| 2025-03-19 |
9.19 |
9.27 |
9.12 |
9.18 |
0.0%
|
5047万 |
4.71亿 |
| 2025-03-20 |
9.18 |
9.44 |
9.12 |
9.42 |
2.58%
|
8303万 |
7.88亿 |
| 2025-03-21 |
9.39 |
9.75 |
9.34 |
9.54 |
1.26%
|
9905万 |
9.61亿 |
| 2025-03-24 |
9.62 |
9.62 |
9.24 |
9.37 |
-1.76%
|
7549万 |
7.13亿 |
| 2025-03-25 |
9.37 |
9.49 |
9.24 |
9.27 |
-1.05%
|
4181万 |
3.95亿 |
| 2025-03-26 |
9.27 |
9.36 |
9.19 |
9.28 |
0.11%
|
3280万 |
3.09亿 |
| 2025-03-27 |
9.28 |
9.28 |
9.05 |
9.17 |
-1.17%
|
4023万 |
3.74亿 |
| 2025-03-28 |
9.11 |
9.18 |
8.98 |
9.00 |
-1.94%
|
3866万 |
3.54亿 |
| 2025-03-31 |
8.99 |
9.09 |
8.74 |
8.76 |
-2.63%
|
5873万 |
5.29亿 |
| 2025-04-01 |
8.77 |
8.94 |
8.75 |
8.77 |
0.11%
|
4555万 |
4.07亿 |
| 2025-04-02 |
8.78 |
8.89 |
8.60 |
8.82 |
0.56%
|
5250万 |
4.66亿 |
| 2025-04-03 |
8.75 |
8.86 |
8.72 |
8.76 |
-0.67%
|
3426万 |
3.05亿 |
| 2025-04-07 |
8.34 |
8.34 |
7.88 |
7.88 |
-10.02%
|
5626万 |
4.56亿 |
| 2025-04-08 |
7.69 |
7.91 |
7.67 |
7.81 |
-0.88%
|
6453万 |
5.09亿 |
| 2025-04-09 |
7.70 |
7.91 |
7.54 |
7.87 |
0.76%
|
5077万 |
3.99亿 |
| 2025-04-10 |
8.02 |
8.12 |
7.91 |
8.02 |
1.88%
|
4237万 |
3.46亿 |
| 2025-04-11 |
7.99 |
8.10 |
7.91 |
8.04 |
0.25%
|
3114万 |
2.53亿 |
| 2025-04-14 |
8.11 |
8.18 |
8.07 |
8.12 |
0.98%
|
3016万 |
2.48亿 |
| 2025-04-15 |
8.12 |
8.14 |
8.00 |
8.08 |
-0.49%
|
2417万 |
1.97亿 |
| 2025-04-16 |
8.07 |
8.14 |
7.99 |
8.04 |
-0.49%
|
2522万 |
2.06亿 |
| 2025-04-17 |
8.04 |
8.10 |
8.00 |
8.05 |
0.12%
|
1724万 |
1.41亿 |
| 2025-04-18 |
8.04 |
8.09 |
8.00 |
8.06 |
0.12%
|
1973万 |
1.61亿 |
| 2025-04-21 |
8.08 |
8.18 |
8.02 |
8.08 |
0.24%
|
3823万 |
3.13亿 |
| 2025-04-22 |
8.07 |
8.26 |
8.02 |
8.16 |
0.98%
|
4995万 |
4.14亿 |
| 2025-04-23 |
8.17 |
8.27 |
8.11 |
8.13 |
-0.36%
|
2801万 |
2.31亿 |
| 2025-04-24 |
8.16 |
8.32 |
8.12 |
8.24 |
1.33%
|
4321万 |
3.61亿 |
| 2025-04-25 |
8.26 |
8.32 |
8.22 |
8.28 |
0.48%
|
2811万 |
2.36亿 |
| 2025-04-28 |
8.56 |
9.01 |
8.48 |
8.84 |
6.79%
|
1.20亿 |
10.74亿 |
| 2025-04-29 |
8.78 |
8.96 |
8.76 |
8.84 |
0.0%
|
4866万 |
4.38亿 |
| 2025-04-30 |
8.81 |
8.84 |
8.61 |
8.63 |
-2.34%
|
4422万 |
3.89亿 |
| 2025-05-06 |
8.69 |
8.74 |
8.59 |
8.72 |
1.03%
|
3983万 |
3.51亿 |
| 2025-05-07 |
8.83 |
9.06 |
8.81 |
9.00 |
3.17%
|
6983万 |
6.34亿 |
| 2025-05-08 |
8.97 |
9.03 |
8.90 |
8.92 |
-0.88%
|
4197万 |
3.81亿 |
| 2025-05-09 |
8.97 |
9.15 |
8.92 |
9.03 |
1.33%
|
4782万 |
4.39亿 |
| 2025-05-12 |
9.03 |
9.20 |
8.99 |
9.16 |
1.42%
|
5840万 |
5.41亿 |
| 2025-05-13 |
9.23 |
9.31 |
9.13 |
9.19 |
0.32%
|
4453万 |
4.16亿 |
| 2025-05-14 |
9.15 |
9.17 |
8.99 |
9.10 |
-0.97%
|
3866万 |
3.55亿 |
| 2025-05-15 |
9.10 |
9.19 |
9.05 |
9.06 |
-0.43%
|
2881万 |
2.66亿 |
| 2025-05-16 |
9.04 |
9.12 |
9.00 |
9.02 |
-0.44%
|
1860万 |
1.70亿 |
| 2025-05-19 |
8.99 |
9.09 |
8.95 |
9.06 |
0.44%
|
2124万 |
1.95亿 |
| 2025-05-20 |
9.07 |
9.18 |
9.06 |
9.18 |
1.31%
|
3355万 |
3.11亿 |
| 2025-05-21 |
9.27 |
9.40 |
9.15 |
9.24 |
0.64%
|
3483万 |
3.26亿 |
| 2025-05-22 |
9.19 |
9.25 |
9.07 |
9.09 |
-1.6%
|
2052万 |
1.91亿 |
| 2025-05-23 |
9.09 |
9.15 |
8.93 |
8.94 |
-1.74%
|
2560万 |
2.35亿 |
| 2025-05-26 |
8.92 |
8.98 |
8.88 |
8.93 |
-0.11%
|
1971万 |
1.78亿 |
| 2025-05-27 |
8.94 |
9.10 |
8.88 |
9.00 |
0.77%
|
2308万 |
2.11亿 |
| 2025-05-28 |
8.98 |
9.20 |
8.96 |
9.15 |
1.75%
|
3063万 |
2.82亿 |
| 2025-05-29 |
9.16 |
9.31 |
9.11 |
9.25 |
1.08%
|
3043万 |
2.85亿 |
| 2025-05-30 |
9.20 |
9.23 |
9.12 |
9.12 |
-1.39%
|
2095万 |
1.95亿 |
| 2025-06-03 |
9.07 |
9.45 |
8.97 |
9.36 |
2.59%
|
6157万 |
5.79亿 |
| 2025-06-04 |
9.34 |
9.55 |
9.23 |
9.24 |
-1.26%
|
3547万 |
3.35亿 |
| 2025-06-05 |
9.27 |
9.30 |
9.12 |
9.17 |
-0.75%
|
2418万 |
2.25亿 |
| 2025-06-06 |
9.17 |
9.25 |
9.14 |
9.21 |
0.43%
|
1714万 |
1.60亿 |
| 2025-06-09 |
9.21 |
9.49 |
9.21 |
9.33 |
1.28%
|
4892万 |
4.65亿 |
| 2025-06-10 |
9.34 |
9.38 |
9.08 |
9.14 |
-2.01%
|
3143万 |
2.93亿 |
| 2025-06-11 |
9.14 |
9.40 |
9.12 |
9.39 |
2.7%
|
4030万 |
3.81亿 |
| 2025-06-12 |
9.38 |
9.41 |
9.29 |
9.37 |
-0.21%
|
2557万 |
2.43亿 |
| 2025-06-13 |
9.35 |
9.55 |
9.27 |
9.47 |
1.05%
|
6683万 |
6.42亿 |
| 2025-06-16 |
9.63 |
10.11 |
9.63 |
9.96 |
5.21%
|
1.03亿 |
10.40亿 |
| 2025-06-17 |
10.00 |
10.11 |
9.89 |
9.91 |
-0.5%
|
5333万 |
5.39亿 |
| 2025-06-18 |
9.90 |
10.06 |
9.81 |
10.00 |
0.9%
|
3621万 |
3.66亿 |
| 2025-06-19 |
10.02 |
10.08 |
9.68 |
9.73 |
-2.66%
|
4971万 |
4.95亿 |
| 2025-06-20 |
9.73 |
9.79 |
9.62 |
9.67 |
-0.71%
|
2714万 |
2.66亿 |
| 2025-06-23 |
9.67 |
9.85 |
9.59 |
9.82 |
1.63%
|
4570万 |
4.52亿 |
| 2025-06-24 |
9.82 |
9.93 |
9.78 |
9.87 |
0.5%
|
4252万 |
4.25亿 |
| 2025-06-25 |
9.91 |
10.06 |
9.77 |
10.02 |
1.5%
|
4807万 |
4.87亿 |
| 2025-06-26 |
9.96 |
10.13 |
9.96 |
10.05 |
0.3%
|
3985万 |
4.07亿 |
| 2025-06-27 |
10.04 |
10.13 |
9.97 |
10.09 |
0.39%
|
3859万 |
3.93亿 |
| 2025-06-30 |
10.10 |
10.21 |
10.07 |
10.11 |
0.2%
|
3048万 |
3.13亿 |
| 2025-07-01 |
10.09 |
10.19 |
10.05 |
10.18 |
0.68%
|
3275万 |
3.36亿 |
| 2025-07-02 |
10.34 |
10.40 |
10.09 |
10.12 |
-0.58%
|
4342万 |
4.49亿 |
| 2025-07-03 |
10.11 |
10.16 |
9.97 |
10.02 |
-0.97%
|
3722万 |
3.79亿 |
| 2025-07-04 |
10.03 |
10.04 |
9.74 |
9.75 |
-2.66%
|
4978万 |
4.95亿 |
| 2025-07-07 |
9.75 |
9.83 |
9.72 |
9.77 |
0.2%
|
2640万 |
2.61亿 |
| 2025-07-08 |
9.78 |
10.08 |
9.76 |
10.08 |
3.13%
|
4726万 |
4.79亿 |
| 2025-07-09 |
10.37 |
10.60 |
10.04 |
10.06 |
-0.2%
|
5385万 |
5.57亿 |
| 2025-07-10 |
10.02 |
10.06 |
9.92 |
9.97 |
-0.88%
|
3195万 |
3.23亿 |
| 2025-07-11 |
9.84 |
9.88 |
9.64 |
9.81 |
-1.58%
|
4385万 |
4.35亿 |
| 2025-07-14 |
9.84 |
9.88 |
9.74 |
9.74 |
-0.7%
|
3171万 |
3.15亿 |
| 2025-07-15 |
9.75 |
9.78 |
9.57 |
9.61 |
-1.42%
|
3392万 |
3.32亿 |
| 2025-07-16 |
9.62 |
9.68 |
9.55 |
9.59 |
-0.21%
|
2638万 |
2.57亿 |
| 2025-07-17 |
9.59 |
9.63 |
9.53 |
9.62 |
0.31%
|
2676万 |
2.60亿 |
| 2025-07-18 |
9.65 |
9.84 |
9.59 |
9.77 |
1.64%
|
4556万 |
4.49亿 |
| 2025-07-21 |
9.90 |
9.90 |
9.79 |
9.83 |
0.61%
|
3959万 |
3.95亿 |
| 2025-07-22 |
9.86 |
9.91 |
9.75 |
9.91 |
0.8%
|
4023万 |
4.02亿 |
| 2025-07-23 |
9.92 |
9.95 |
9.74 |
9.75 |
-1.59%
|
3538万 |
3.52亿 |
| 2025-07-24 |
9.79 |
9.83 |
9.71 |
9.83 |
0.81%
|
2794万 |
2.77亿 |
| 2025-07-25 |
9.85 |
9.85 |
9.72 |
9.73 |
-1.0%
|
3003万 |
2.98亿 |
| 2025-07-28 |
9.72 |
9.78 |
9.63 |
9.72 |
-0.1%
|
2768万 |
2.73亿 |
| 2025-07-29 |
9.70 |
9.72 |
9.60 |
9.70 |
-0.3%
|
2149万 |
2.10亿 |
| 2025-07-30 |
9.88 |
10.15 |
9.69 |
9.72 |
0.31%
|
6830万 |
6.87亿 |
| 2025-07-31 |
9.72 |
9.76 |
9.46 |
9.50 |
-2.33%
|
5031万 |
4.89亿 |
| 2025-08-01 |
9.47 |
9.73 |
9.45 |
9.61 |
1.14%
|
3961万 |
3.87亿 |
| 2025-08-04 |
9.58 |
9.59 |
9.45 |
9.50 |
-1.13%
|
3072万 |
2.96亿 |
| 2025-08-05 |
9.53 |
9.66 |
9.52 |
9.65 |
1.56%
|
2757万 |
2.69亿 |
| 2025-08-06 |
9.65 |
9.66 |
9.55 |
9.64 |
-0.1%
|
2007万 |
1.95亿 |
| 2025-08-07 |
9.63 |
9.79 |
9.58 |
9.62 |
-0.2%
|
3347万 |
3.28亿 |
| 2025-08-08 |
9.61 |
10.12 |
9.58 |
10.01 |
4.1%
|
1.14亿 |
11.53亿 |
| 2025-08-11 |
10.06 |
10.14 |
9.96 |
10.11 |
0.99%
|
6059万 |
6.18亿 |
| 2025-08-12 |
10.08 |
10.22 |
10.01 |
10.20 |
0.88%
|
4522万 |
4.65亿 |
| 2025-08-13 |
10.18 |
10.34 |
10.14 |
10.27 |
0.68%
|
4561万 |
4.75亿 |
| 2025-08-14 |
10.27 |
10.30 |
10.03 |
10.08 |
-1.83%
|
3911万 |
4.02亿 |
| 2025-08-15 |
10.11 |
10.52 |
10.07 |
10.47 |
3.87%
|
6419万 |
6.67亿 |
| 2025-08-18 |
10.47 |
10.50 |
10.35 |
10.40 |
-0.67%
|
5300万 |
5.52亿 |
| 2025-08-19 |
10.41 |
10.48 |
10.33 |
10.38 |
-0.19%
|
3928万 |
4.09亿 |
| 2025-08-20 |
10.38 |
10.56 |
10.27 |
10.55 |
1.64%
|
4482万 |
4.67亿 |
| 2025-08-21 |
10.55 |
10.62 |
10.45 |
10.52 |
-0.28%
|
4145万 |
4.37亿 |
| 2025-08-22 |
10.47 |
10.59 |
10.43 |
10.56 |
0.38%
|
4151万 |
4.37亿 |
| 2025-08-25 |
11.01 |
11.62 |
11.01 |
11.62 |
10.04%
|
1.94亿 |
22.41亿 |
| 2025-08-26 |
11.73 |
12.15 |
11.60 |
11.95 |
2.84%
|
2.71亿 |
32.28亿 |
| 2025-08-27 |
11.74 |
11.90 |
11.52 |
11.52 |
-3.6%
|
1.35亿 |
15.77亿 |
| 2025-08-28 |
11.52 |
11.68 |
11.19 |
11.46 |
-0.52%
|
8453万 |
9.67亿 |
| 2025-08-29 |
11.47 |
11.56 |
11.30 |
11.42 |
-0.35%
|
6290万 |
7.17亿 |
| 2025-09-01 |
11.41 |
11.47 |
11.14 |
11.26 |
-1.4%
|
7194万 |
8.11亿 |
| 2025-09-02 |
11.33 |
11.34 |
10.90 |
10.99 |
-2.4%
|
6705万 |
7.42亿 |
| 2025-09-03 |
11.06 |
11.42 |
11.02 |
11.36 |
3.37%
|
9664万 |
10.87亿 |
| 2025-09-04 |
11.31 |
11.45 |
10.94 |
11.11 |
-2.2%
|
7342万 |
8.22亿 |
| 2025-09-05 |
11.10 |
12.22 |
11.07 |
12.22 |
9.99%
|
1.69亿 |
20.12亿 |
| 2025-09-08 |
12.49 |
12.78 |
12.01 |
12.28 |
0.49%
|
1.85亿 |
22.82亿 |
| 2025-09-09 |
12.32 |
12.56 |
12.09 |
12.25 |
-0.24%
|
9555万 |
11.75亿 |
| 2025-09-10 |
12.25 |
12.38 |
12.04 |
12.16 |
-0.73%
|
7145万 |
8.69亿 |
| 2025-09-11 |
12.55 |
12.68 |
11.91 |
12.52 |
2.96%
|
1.93亿 |
23.92亿 |
| 2025-09-12 |
12.70 |
12.80 |
12.32 |
12.36 |
-1.28%
|
1.34亿 |
16.72亿 |
| 2025-09-15 |
12.37 |
12.50 |
12.19 |
12.31 |
-0.4%
|
9996万 |
12.34亿 |
| 2025-09-16 |
12.37 |
12.40 |
12.11 |
12.31 |
0.0%
|
7778万 |
9.55亿 |
| 2025-09-17 |
12.45 |
13.44 |
12.33 |
13.23 |
7.47%
|
1.78亿 |
22.99亿 |
| 2025-09-18 |
13.15 |
13.81 |
13.02 |
13.50 |
2.04%
|
2.02亿 |
27.36亿 |
| 2025-09-19 |
13.40 |
13.98 |
13.25 |
13.71 |
1.56%
|
1.32亿 |
18.05亿 |
| 2025-09-22 |
13.66 |
13.71 |
13.30 |
13.54 |
-1.24%
|
1.05亿 |
14.17亿 |
| 2025-09-23 |
13.42 |
13.56 |
12.92 |
13.12 |
-3.1%
|
1.10亿 |
14.42亿 |
| 2025-09-24 |
13.11 |
13.42 |
13.01 |
13.41 |
2.21%
|
9438万 |
12.49亿 |
| 2025-09-25 |
13.49 |
14.46 |
13.40 |
14.07 |
4.92%
|
1.91亿 |
26.35亿 |
| 2025-09-26 |
14.06 |
14.76 |
13.90 |
14.34 |
1.92%
|
1.89亿 |
27.36亿 |
| 2025-09-29 |
14.70 |
15.23 |
14.15 |
14.57 |
1.6%
|
2.05亿 |
30.13亿 |
| 2025-09-30 |
14.50 |
15.10 |
14.41 |
14.97 |
2.75%
|
1.42亿 |
20.93亿 |
| 2025-10-09 |
15.20 |
16.47 |
15.02 |
16.24 |
8.48%
|
1.95亿 |
31.40亿 |
| 2025-10-10 |
16.25 |
16.27 |
15.72 |
15.94 |
-1.85%
|
1.71亿 |
27.25亿 |
| 2025-10-13 |
15.30 |
17.19 |
15.30 |
17.18 |
7.78%
|
2.10亿 |
34.27亿 |
| 2025-10-14 |
17.18 |
18.50 |
16.41 |
16.50 |
-3.96%
|
2.64亿 |
45.78亿 |
| 2025-10-15 |
16.90 |
16.99 |
16.01 |
16.73 |
1.39%
|
1.87亿 |
30.88亿 |
| 2025-10-16 |
16.58 |
16.66 |
15.95 |
16.00 |
-4.36%
|
1.82亿 |
29.46亿 |
| 2025-10-17 |
16.00 |
16.05 |
14.85 |
14.90 |
-6.87%
|
1.88亿 |
28.71亿 |
| 2025-10-20 |
15.31 |
15.43 |
14.34 |
14.50 |
-2.68%
|
1.98亿 |
28.93亿 |
| 2025-10-21 |
14.66 |
15.15 |
14.51 |
14.83 |
2.28%
|
1.50亿 |
22.34亿 |
| 2025-10-22 |
14.94 |
15.38 |
14.65 |
15.07 |
1.62%
|
2.02亿 |
30.50亿 |
| 2025-10-23 |
14.90 |
15.26 |
14.60 |
15.25 |
1.19%
|
1.37亿 |
20.37亿 |
| 2025-10-24 |
15.15 |
15.97 |
15.08 |
15.83 |
3.8%
|
1.78亿 |
27.80亿 |
| 2025-10-27 |
16.00 |
16.04 |
15.22 |
15.57 |
-1.64%
|
2.03亿 |
31.66亿 |
| 2025-10-28 |
15.58 |
15.60 |
14.88 |
14.97 |
-3.85%
|
1.65亿 |
24.98亿 |
| 2025-10-29 |
14.84 |
15.68 |
14.82 |
15.67 |
4.68%
|
1.57亿 |
24.21亿 |
| 2025-10-30 |
15.68 |
16.93 |
15.52 |
16.38 |
4.53%
|
2.30亿 |
37.89亿 |
| 2025-10-31 |
16.32 |
16.64 |
15.65 |
15.70 |
-4.15%
|
1.70亿 |
27.21亿 |
| 2025-11-03 |
15.87 |
16.97 |
15.49 |
16.79 |
6.94%
|
2.23亿 |
36.22亿 |
| 2025-11-04 |
16.63 |
16.67 |
16.01 |
16.22 |
-3.39%
|
1.54亿 |
25.03亿 |
| 2025-11-05 |
15.80 |
16.93 |
15.70 |
16.77 |
3.39%
|
1.74亿 |
28.83亿 |
| 2025-11-06 |
16.75 |
17.55 |
16.52 |
16.93 |
0.95%
|
1.98亿 |
33.66亿 |
| 2025-11-07 |
16.71 |
17.09 |
16.53 |
16.66 |
-1.59%
|
1.22亿 |
20.45亿 |
| 2025-11-10 |
16.40 |
16.50 |
15.46 |
15.60 |
-6.36%
|
1.94亿 |
30.76亿 |
| 2025-11-11 |
15.70 |
15.96 |
15.41 |
15.53 |
-0.45%
|
9943万 |
15.58亿 |
| 2025-11-12 |
15.41 |
15.49 |
14.80 |
14.98 |
-3.54%
|
1.15亿 |
17.24亿 |
| 2025-11-13 |
15.05 |
15.54 |
15.05 |
15.35 |
2.47%
|
8984万 |
13.75亿 |
| 2025-11-14 |
15.12 |
15.62 |
14.98 |
15.20 |
-0.98%
|
7202万 |
11.03亿 |
| 2025-11-17 |
15.13 |
15.18 |
14.80 |
14.92 |
-1.84%
|
6690万 |
10.00亿 |
| 2025-11-18 |
14.97 |
15.03 |
14.58 |
14.69 |
-1.54%
|
6212万 |
9.16亿 |
| 2025-11-19 |
14.69 |
14.94 |
14.56 |
14.89 |
1.36%
|
6527万 |
9.64亿 |
| 2025-11-20 |
14.89 |
15.22 |
14.75 |
14.76 |
-0.87%
|
5510万 |
8.24亿 |
| 2025-11-21 |
14.55 |
14.76 |
14.27 |
14.28 |
-3.25%
|
7636万 |
11.05亿 |
| 2025-11-24 |
14.10 |
15.00 |
13.96 |
14.73 |
3.15%
|
8932万 |
13.12亿 |
| 2025-11-25 |
14.80 |
15.02 |
14.70 |
14.88 |
1.02%
|
6660万 |
9.92亿 |
| 2025-11-26 |
15.00 |
15.58 |
14.91 |
15.40 |
3.49%
|
1.06亿 |
16.26亿 |
| 2025-11-27 |
15.37 |
15.46 |
15.12 |
15.19 |
-1.36%
|
6573万 |
10.06亿 |
| 2025-11-28 |
15.27 |
15.56 |
15.18 |
15.41 |
1.45%
|
7211万 |
11.11亿 |
| 2025-12-01 |
15.40 |
15.40 |
14.80 |
15.04 |
-2.4%
|
9613万 |
14.39亿 |
| 2025-12-02 |
15.01 |
16.06 |
14.73 |
15.67 |
4.19%
|
1.36亿 |
21.00亿 |
| 2025-12-03 |
15.52 |
16.39 |
15.10 |
15.29 |
-2.43%
|
2.07亿 |
32.69亿 |
| 2025-12-04 |
14.90 |
15.36 |
14.58 |
15.03 |
-1.7%
|
1.21亿 |
18.00亿 |
| 2025-12-05 |
15.02 |
16.38 |
14.99 |
15.85 |
5.46%
|
1.73亿 |
27.49亿 |
| 2025-12-08 |
16.11 |
16.27 |
15.75 |
15.90 |
0.32%
|
1.06亿 |
16.83亿 |
| 2025-12-09 |
15.78 |
15.97 |
15.51 |
15.59 |
-1.95%
|
7237万 |
11.35亿 |
| 2025-12-10 |
15.51 |
15.58 |
15.30 |
15.44 |
-0.96%
|
5187万 |
7.99亿 |
| 2025-12-11 |
15.76 |
16.98 |
15.70 |
16.98 |
9.97%
|
2.42亿 |
40.58亿 |
| 2025-12-12 |
16.82 |
16.98 |
16.40 |
16.98 |
0.0%
|
2.64亿 |
44.25亿 |
| 2025-12-15 |
17.10 |
17.95 |
16.82 |
17.50 |
3.06%
|
2.57亿 |
44.86亿 |
| 2025-12-16 |
17.20 |
17.28 |
16.25 |
16.39 |
-6.34%
|
1.72亿 |
28.57亿 |
| 2025-12-17 |
16.31 |
16.58 |
16.12 |
16.52 |
0.79%
|
1.10亿 |
18.02亿 |
| 2025-12-18 |
16.37 |
17.08 |
16.05 |
16.53 |
0.06%
|
1.22亿 |
20.31亿 |
| 2025-12-19 |
16.42 |
16.75 |
16.06 |
16.20 |
-2.0%
|
1.24亿 |
20.25亿 |
| 2025-12-22 |
16.51 |
17.19 |
16.51 |
16.89 |
4.26%
|
1.59亿 |
26.85亿 |
| 2025-12-23 |
17.41 |
17.85 |
16.77 |
17.05 |
0.95%
|
1.94亿 |
33.59亿 |
| 2025-12-24 |
16.77 |
17.70 |
16.61 |
17.43 |
2.23%
|
1.52亿 |
26.44亿 |
| 2025-12-25 |
17.69 |
19.17 |
17.56 |
19.17 |
9.98%
|
2.67亿 |
49.83亿 |
| 2025-12-26 |
19.95 |
20.39 |
19.42 |
19.69 |
2.71%
|
3.51亿 |
69.53亿 |
| 2025-12-29 |
21.00 |
21.66 |
20.52 |
21.66 |
10.01%
|
2.20亿 |
46.70亿 |
| 2025-12-30 |
22.01 |
22.78 |
19.54 |
20.20 |
-6.74%
|
6.83亿 |
144.41亿 |
| 2025-12-31 |
19.60 |
20.88 |
19.45 |
20.40 |
0.99%
|
4.28亿 |
86.21亿 |
| 2026-01-05 |
22.44 |
22.44 |
21.69 |
21.82 |
6.96%
|
6.49亿 |
144.18亿 |
| 2026-01-06 |
21.21 |
24.00 |
20.80 |
24.00 |
9.99%
|
6.18亿 |
136.64亿 |
| 2026-01-07 |
24.50 |
26.40 |
23.81 |
26.40 |
10.0%
|
6.80亿 |
168.46亿 |
| 2026-01-08 |
26.00 |
29.04 |
25.53 |
29.04 |
10.0%
|
6.08亿 |
167.60亿 |
| 2026-01-09 |
31.94 |
31.94 |
30.74 |
31.94 |
9.99%
|
5.63亿 |
178.93亿 |
| 2026-01-12 |
33.99 |
35.13 |
33.55 |
35.13 |
9.99%
|
3.80亿 |
131.90亿 |
| 2026-01-13 |
36.00 |
37.03 |
31.62 |
33.95 |
-3.36%
|
8.96亿 |
300.89亿 |
| 2026-01-14 |
34.47 |
35.55 |
32.63 |
33.38 |
-1.68%
|
7.55亿 |
257.60亿 |
| 2026-01-15 |
30.39 |
31.62 |
30.04 |
30.04 |
-10.01%
|
1.81亿 |
54.77亿 |
| 2026-01-16 |
27.04 |
27.04 |
27.04 |
27.04 |
-9.99%
|
6904万 |
18.67亿 |
| 2026-01-19 |
24.34 |
28.51 |
24.34 |
27.70 |
2.44%
|
7.12亿 |
185.98亿 |
| 2026-01-20 |
26.93 |
27.33 |
25.65 |
26.06 |
-5.92%
|
4.99亿 |
131.50亿 |
| 2026-01-21 |
25.94 |
26.58 |
25.38 |
25.45 |
-2.34%
|
3.34亿 |
86.67亿 |
| 2026-01-22 |
25.63 |
27.19 |
25.34 |
26.89 |
5.66%
|
4.30亿 |
114.02亿 |
| 2026-01-23 |
27.69 |
29.58 |
27.69 |
29.58 |
10.0%
|
3.49亿 |
100.57亿 |
| 2026-01-26 |
29.79 |
30.53 |
28.01 |
28.40 |
-3.99%
|
5.77亿 |
168.80亿 |
| 2026-01-27 |
28.24 |
29.49 |
28.09 |
28.59 |
0.67%
|
3.40亿 |
98.09亿 |
| 2026-01-28 |
28.31 |
28.76 |
27.25 |
27.71 |
-3.08%
|
3.08亿 |
85.63亿 |
| 2026-01-29 |
27.48 |
28.47 |
26.81 |
26.90 |
-2.92%
|
2.90亿 |
80.10亿 |
| 2026-01-30 |
26.91 |
27.63 |
25.78 |
26.11 |
-2.94%
|
2.38亿 |
62.92亿 |
| 2026-02-02 |
26.10 |
26.80 |
25.53 |
25.63 |
-1.84%
|
2.07亿 |
54.08亿 |
| 2026-02-03 |
26.01 |
27.40 |
25.47 |
27.16 |
5.97%
|
3.25亿 |
86.47亿 |
| 2026-02-04 |
26.81 |
27.97 |
26.66 |
27.28 |
0.44%
|
2.98亿 |
81.07亿 |
| 2026-02-05 |
25.53 |
25.94 |
24.56 |
24.82 |
-9.02%
|
3.51亿 |
88.21亿 |
| 2026-02-06 |
24.76 |
26.07 |
24.76 |
25.51 |
2.78%
|
2.43亿 |
62.16亿 |
| 2026-02-09 |
26.02 |
26.58 |
25.43 |
26.19 |
2.67%
|
2.26亿 |
58.57亿 |
| 2026-02-10 |
26.20 |
26.33 |
25.52 |
25.67 |
-1.99%
|
1.43亿 |
36.94亿 |
| 2026-02-11 |
25.65 |
26.13 |
25.40 |
25.46 |
-0.82%
|
1.34亿 |
34.43亿 |
| 2026-02-12 |
25.20 |
25.60 |
25.05 |
25.13 |
-1.3%
|
1.26亿 |
31.79亿 |
| 2026-02-13 |
25.05 |
25.29 |
24.85 |
24.90 |
-0.92%
|
1.01亿 |
25.22亿 |
| 2026-02-24 |
25.23 |
26.65 |
25.03 |
26.08 |
4.74%
|
2.29亿 |
59.86亿 |
| 2026-02-25 |
26.20 |
27.57 |
26.08 |
27.26 |
4.52%
|
2.61亿 |
70.59亿 |
| 2026-02-26 |
27.00 |
28.73 |
26.62 |
28.38 |
4.11%
|
3.37亿 |
94.73亿 |
| 2026-02-27 |
28.00 |
28.99 |
27.88 |
28.45 |
0.25%
|
2.62亿 |
74.48亿 |
| 2026-03-02 |
28.08 |
29.58 |
28.07 |
28.11 |
-1.2%
|
3.12亿 |
89.62亿 |
| 2026-03-03 |
28.12 |
28.25 |
26.26 |
26.33 |
-6.33%
|
2.60亿 |
70.17亿 |
| 2026-03-04 |
25.87 |
27.98 |
25.87 |
27.01 |
2.58%
|
2.12亿 |
57.51亿 |
| 2026-03-05 |
27.60 |
28.15 |
27.11 |
28.00 |
3.67%
|
2.42亿 |
66.99亿 |
| 2026-03-06 |
27.88 |
28.98 |
27.72 |
28.47 |
1.68%
|
2.47亿 |
70.30亿 |
| 2026-03-09 |
27.70 |
28.58 |
27.50 |
28.47 |
0.0%
|
1.97亿 |
55.39亿 |
| 2026-03-10 |
28.59 |
29.20 |
28.23 |
28.48 |
0.04%
|
2.01亿 |
57.63亿 |
| 2026-03-11 |
28.51 |
31.00 |
27.82 |
30.24 |
6.18%
|
4.34亿 |
127.90亿 |
| 2026-03-12 |
29.94 |
33.00 |
29.15 |
31.29 |
3.47%
|
4.78亿 |
146.91亿 |
| 2026-03-13 |
31.35 |
32.68 |
31.00 |
31.43 |
0.45%
|
3.94亿 |
125.35亿 |
| 2026-03-16 |
31.90 |
33.30 |
29.39 |
31.01 |
-1.34%
|
4.50亿 |
144.02亿 |
| 2026-03-17 |
30.01 |
30.70 |
28.50 |
28.55 |
-7.93%
|
3.22亿 |
95.18亿 |
| 2026-03-18 |
28.56 |
31.41 |
28.20 |
31.00 |
8.58%
|
4.54亿 |
136.80亿 |
| 2026-03-19 |
30.00 |
31.17 |
29.65 |
29.81 |
-3.84%
|
3.16亿 |
95.81亿 |
| 2026-03-20 |
29.90 |
30.39 |
29.15 |
29.20 |
-2.05%
|
2.41亿 |
71.71亿 |
| 2026-03-23 |
28.40 |
29.08 |
27.30 |
27.41 |
-6.13%
|
2.44亿 |
68.54亿 |
| 2026-03-24 |
28.08 |
28.23 |
27.04 |
27.58 |
0.62%
|
2.04亿 |
56.47亿 |
| 2026-03-25 |
27.85 |
28.78 |
27.83 |
28.31 |
2.65%
|
1.98亿 |
56.08亿 |
| 2026-03-26 |
28.61 |
28.75 |
27.38 |
28.13 |
-0.64%
|
2.11亿 |
59.46亿 |
| 2026-03-27 |
27.40 |
27.95 |
27.05 |
27.45 |
-2.42%
|
1.47亿 |
40.39亿 |
| 2026-03-30 |
27.46 |
28.36 |
27.46 |
27.72 |
0.98%
|
1.94亿 |
54.15亿 |
| 2026-03-31 |
27.75 |
27.98 |
26.00 |
26.30 |
-5.12%
|
2.63亿 |
71.21亿 |
| 2026-04-01 |
26.53 |
26.61 |
25.05 |
25.42 |
-3.35%
|
2.21亿 |
56.34亿 |
| 2026-04-02 |
25.40 |
25.69 |
23.90 |
24.01 |
-5.55%
|
2.35亿 |
57.66亿 |
| 2026-04-03 |
23.90 |
24.44 |
22.93 |
24.22 |
0.87%
|
2.42亿 |
57.13亿 |
| 2026-04-07 |
23.84 |
23.84 |
22.80 |
22.89 |
-5.49%
|
2.29亿 |
52.97亿 |
| 2026-04-08 |
23.20 |
23.86 |
23.20 |
23.84 |
4.15%
|
2.78亿 |
65.61亿 |
| 2026-04-09 |
23.42 |
24.20 |
23.01 |
23.84 |
0.0%
|
2.13亿 |
50.59亿 |
| 2026-04-10 |
24.02 |
24.77 |
24.01 |
24.07 |
0.96%
|
2.02亿 |
49.07亿 |
| 2026-04-13 |
23.79 |
24.30 |
23.70 |
24.14 |
0.29%
|
1.23亿 |
29.51亿 |
| 2026-04-14 |
24.35 |
25.34 |
24.10 |
25.30 |
4.81%
|
2.80亿 |
69.37亿 |
| 2026-04-15 |
25.43 |
25.95 |
24.84 |
25.02 |
-1.11%
|
2.58亿 |
65.56亿 |
| 2026-04-16 |
25.10 |
25.20 |
24.80 |
24.99 |
-0.12%
|
1.54亿 |
38.31亿 |
| 2026-04-17 |
24.99 |
25.60 |
24.80 |
25.39 |
1.6%
|
1.76亿 |
44.65亿 |
| 2026-04-20 |
25.14 |
26.95 |
25.03 |
26.59 |
4.73%
|
2.80亿 |
73.12亿 |
| 2026-04-21 |
26.40 |
26.69 |
25.89 |
26.13 |
-1.73%
|
1.81亿 |
47.31亿 |
| 2026-04-22 |
25.88 |
26.37 |
25.69 |
26.23 |
0.38%
|
1.59亿 |
41.29亿 |
| 2026-04-23 |
26.45 |
26.49 |
25.44 |
25.70 |
-2.02%
|
1.59亿 |
40.99亿 |
| 2026-04-24 |
25.66 |
26.20 |
25.25 |
25.48 |
-0.86%
|
1.58亿 |
40.70亿 |
| 2026-04-27 |
26.21 |
26.98 |
26.21 |
26.53 |
4.12%
|
2.41亿 |
64.18亿 |
| 2026-04-28 |
26.45 |
26.50 |
25.40 |
25.51 |
-3.84%
|
1.76亿 |
45.40亿 |
| 2026-04-29 |
25.23 |
25.89 |
25.07 |
25.73 |
0.86%
|
1.29亿 |
33.16亿 |
| 2026-04-30 |
26.51 |
28.18 |
26.20 |
27.55 |
7.07%
|
3.49亿 |
94.89亿 |
| 2026-05-06 |
28.00 |
28.35 |
27.70 |
27.94 |
1.42%
|
3.05亿 |
85.60亿 |
| 2026-05-07 |
27.95 |
28.68 |
27.84 |
28.46 |
1.86%
|
2.65亿 |
74.83亿 |
| 2026-05-08 |
28.09 |
28.92 |
28.01 |
28.49 |
0.11%
|
2.37亿 |
67.29亿 |
| 2026-05-11 |
28.90 |
28.99 |
28.00 |
28.16 |
-1.16%
|
2.25亿 |
63.67亿 |
| 2026-05-12 |
28.06 |
28.07 |
27.01 |
27.27 |
-3.16%
|
1.95亿 |
53.32亿 |
| 2026-05-13 |
27.07 |
27.94 |
26.88 |
27.80 |
1.94%
|
1.76亿 |
48.71亿 |
| 2026-05-14 |
27.95 |
28.00 |
25.98 |
26.03 |
-6.37%
|
2.30亿 |
61.57亿 |
| 2026-05-15 |
25.90 |
26.35 |
24.83 |
25.09 |
-3.61%
|
1.74亿 |
43.94亿 |
| 2026-05-18 |
25.00 |
26.30 |
25.00 |
25.79 |
2.79%
|
1.46亿 |
37.77亿 |
| 2026-05-19 |
25.56 |
25.73 |
25.13 |
25.42 |
-1.43%
|
1.04亿 |
26.40亿 |
| 2026-05-20 |
25.20 |
25.36 |
24.69 |
25.30 |
-0.47%
|
1.16亿 |
28.94亿 |
| 2026-05-21 |
25.49 |
26.09 |
24.61 |
24.73 |
-2.25%
|
1.78亿 |
45.34亿 |
| 2026-05-22 |
24.74 |
25.25 |
24.30 |
25.20 |
1.9%
|
1.17亿 |
29.07亿 |
| 2026-05-25 |
25.20 |
25.28 |
24.30 |
24.88 |
-1.27%
|
1.55亿 |
38.21亿 |
| 2026-05-26 |
24.68 |
24.75 |
23.75 |
24.51 |
-1.49%
|
1.48亿 |
35.76亿 |
| 2026-05-27 |
24.67 |
24.96 |
23.45 |
23.60 |
-3.71%
|
1.38亿 |
33.25亿 |
| 2026-05-28 |
23.60 |
24.46 |
23.48 |
24.30 |
2.97%
|
1.34亿 |
32.11亿 |
| 2026-05-29 |
24.15 |
24.26 |
23.32 |
23.42 |
-3.62%
|
1.39亿 |
32.76亿 |
| 2026-06-01 |
23.88 |
24.08 |
23.37 |
23.46 |
0.17%
|
1.02亿 |
24.06亿 |
| 2026-06-02 |
23.23 |
23.39 |
22.36 |
23.24 |
-0.94%
|
1.15亿 |
26.33亿 |
| 2026-06-03 |
23.10 |
24.03 |
22.80 |
23.61 |
1.59%
|
1.24亿 |
29.27亿 |
| 2026-06-04 |
23.35 |
23.75 |
23.20 |
23.63 |
0.08%
|
7910万 |
18.64亿 |
| 2026-06-05 |
23.85 |
23.95 |
22.97 |
23.00 |
-2.67%
|
1.16亿 |
27.13亿 |
| 2026-06-08 |
22.17 |
22.98 |
21.58 |
21.69 |
-5.7%
|
1.21亿 |
26.77亿 |
| 2026-06-09 |
21.93 |
22.08 |
21.26 |
22.00 |
1.43%
|
1.02亿 |
22.01亿 |
| 2026-06-10 |
22.00 |
22.29 |
21.03 |
21.25 |
-3.41%
|
1.05亿 |
22.57亿 |
| 2026-06-11 |
21.01 |
21.28 |
20.80 |
21.13 |
-0.56%
|
8420万 |
17.70亿 |
| 2026-06-12 |
21.56 |
22.30 |
21.30 |
21.43 |
1.42%
|
1.70亿 |
37.13亿 |
| 2026-06-15 |
21.53 |
21.66 |
20.91 |
21.34 |
-0.42%
|
1.29亿 |
27.36亿 |
| 2026-06-16 |
21.69 |
22.41 |
21.39 |
21.77 |
2.01%
|
1.44亿 |
31.56亿 |
| 2026-06-17 |
21.67 |
22.10 |
21.42 |
21.98 |
0.96%
|
1.06亿 |
23.09亿 |
| 2026-06-18 |
21.89 |
23.05 |
21.83 |
22.49 |
2.32%
|
1.44亿 |
32.48亿 |
| 2026-06-22 |
22.49 |
22.95 |
21.66 |
22.94 |
2.0%
|
1.49亿 |
33.22亿 |
| 2026-06-23 |
22.63 |
23.05 |
21.64 |
21.75 |
-5.19%
|
1.34亿 |
29.71亿 |
| 2026-06-24 |
21.55 |
22.42 |
21.04 |
22.20 |
2.07%
|
1.19亿 |
25.91亿 |
| 2026-06-25 |
22.00 |
22.66 |
21.58 |
21.90 |
-1.35%
|
1.30亿 |
28.70亿 |
| 2026-06-26 |
22.51 |
23.90 |
22.26 |
23.33 |
6.53%
|
3.03亿 |
70.15亿 |
| 2026-06-29 |
22.76 |
22.84 |
21.38 |
21.73 |
-6.86%
|
2.28亿 |
50.03亿 |
| 2026-06-30 |
22.89 |
23.90 |
22.89 |
23.90 |
9.99%
|
2.06亿 |
48.75亿 |
| 2026-07-01 |
23.90 |
25.06 |
23.19 |
24.66 |
3.18%
|
3.23亿 |
78.87亿 |
| 2026-07-02 |
24.11 |
24.60 |
23.49 |
23.51 |
-4.66%
|
2.18亿 |
52.03亿 |
| 2026-07-03 |
23.50 |
24.98 |
23.50 |
24.59 |
4.59%
|
2.15亿 |
52.20亿 |
| 2026-07-06 |
24.73 |
24.98 |
23.52 |
23.91 |
-2.77%
|
1.70亿 |
41.02亿 |
| 2026-07-07 |
23.53 |
23.70 |
22.03 |
22.19 |
-7.19%
|
1.55亿 |
35.24亿 |
| 2026-07-08 |
21.96 |
22.15 |
21.02 |
21.04 |
-5.18%
|
1.23亿 |
26.19亿 |
| 2026-07-09 |
20.82 |
20.98 |
19.71 |
20.33 |
-3.37%
|
1.50亿 |
30.48亿 |
| 2026-07-10 |
20.47 |
22.36 |
19.93 |
22.36 |
9.99%
|
2.68亿 |
58.10亿 |
| 2026-07-13 |
21.73 |
21.85 |
20.20 |
20.27 |
-9.35%
|
1.95亿 |
40.32亿 |
| 2026-07-14 |
20.00 |
20.00 |
18.46 |
19.17 |
-5.43%
|
1.50亿 |
28.49亿 |
| 2026-07-15 |
18.99 |
19.38 |
18.82 |
18.88 |
-1.51%
|
8496万 |
16.17亿 |
| 2026-07-16 |
18.48 |
19.07 |
17.93 |
18.59 |
-1.54%
|
8147万 |
15.16亿 |
| 2026-07-17 |
18.49 |
18.59 |
17.00 |
17.01 |
-8.5%
|
1.26亿 |
22.17亿 |
| 2026-07-20 |
17.40 |
17.49 |
16.69 |
17.03 |
0.12%
|
1.05亿 |
17.99亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20