📊 K线图 2026-07-20
股票：捷顺科技 (002609)
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 |
10.51 |
10.68 |
10.46 |
10.56 |
0.0%
|
485万 |
5299万 |
| 2023-07-17 |
10.56 |
10.56 |
10.29 |
10.38 |
-1.65%
|
500万 |
5363万 |
| 2023-07-18 |
10.37 |
10.41 |
10.22 |
10.24 |
-1.4%
|
477万 |
5075万 |
| 2023-07-19 |
10.31 |
10.39 |
10.25 |
10.30 |
0.57%
|
315万 |
3359万 |
| 2023-07-20 |
10.29 |
10.35 |
10.03 |
10.05 |
-2.45%
|
427万 |
4477万 |
| 2023-07-21 |
10.10 |
10.10 |
9.93 |
9.98 |
-0.68%
|
315万 |
3254万 |
| 2023-07-24 |
9.95 |
10.13 |
9.90 |
10.10 |
1.26%
|
273万 |
2834万 |
| 2023-07-25 |
10.13 |
10.31 |
10.08 |
10.19 |
0.86%
|
388万 |
4094万 |
| 2023-07-26 |
10.36 |
10.38 |
10.08 |
10.09 |
-0.95%
|
307万 |
3220万 |
| 2023-07-27 |
10.10 |
10.22 |
9.92 |
10.02 |
-0.77%
|
430万 |
4468万 |
| 2023-07-28 |
9.97 |
10.08 |
9.86 |
10.03 |
0.1%
|
556万 |
5735万 |
| 2023-07-31 |
10.06 |
10.57 |
10.03 |
10.26 |
2.32%
|
794万 |
8443万 |
| 2023-08-01 |
10.21 |
10.26 |
9.93 |
9.99 |
-2.64%
|
661万 |
6840万 |
| 2023-08-02 |
9.99 |
10.06 |
9.92 |
10.01 |
0.19%
|
361万 |
3728万 |
| 2023-08-03 |
9.95 |
10.07 |
9.93 |
10.05 |
0.39%
|
301万 |
3122万 |
| 2023-08-04 |
10.05 |
10.60 |
10.05 |
10.41 |
3.66%
|
958万 |
1.03亿 |
| 2023-08-07 |
10.41 |
10.45 |
10.32 |
10.39 |
-0.19%
|
355万 |
3811万 |
| 2023-08-08 |
10.41 |
10.47 |
10.29 |
10.37 |
-0.19%
|
249万 |
2673万 |
| 2023-08-09 |
10.36 |
10.39 |
10.20 |
10.24 |
-1.31%
|
267万 |
2832万 |
| 2023-08-10 |
10.24 |
10.45 |
10.20 |
10.33 |
0.85%
|
392万 |
4185万 |
| 2023-08-11 |
10.30 |
10.38 |
10.10 |
10.10 |
-2.16%
|
335万 |
3547万 |
| 2023-08-14 |
10.02 |
10.23 |
10.02 |
10.23 |
1.25%
|
371万 |
3890万 |
| 2023-08-15 |
10.18 |
10.29 |
10.02 |
10.08 |
-1.42%
|
388万 |
4064万 |
| 2023-08-16 |
10.03 |
10.06 |
9.74 |
9.80 |
-2.79%
|
398万 |
4058万 |
| 2023-08-17 |
9.80 |
10.14 |
9.69 |
10.08 |
2.87%
|
404万 |
4151万 |
| 2023-08-18 |
10.03 |
10.14 |
9.89 |
9.90 |
-1.83%
|
339万 |
3504万 |
| 2023-08-21 |
9.90 |
10.35 |
9.86 |
10.06 |
1.57%
|
631万 |
6633万 |
| 2023-08-22 |
10.20 |
10.48 |
10.06 |
10.41 |
3.56%
|
701万 |
7432万 |
| 2023-08-23 |
10.34 |
10.37 |
10.09 |
10.09 |
-3.07%
|
462万 |
4872万 |
| 2023-08-24 |
10.14 |
10.26 |
10.01 |
10.04 |
-0.58%
|
469万 |
4906万 |
| 2023-08-25 |
9.88 |
10.00 |
9.41 |
9.48 |
-5.5%
|
623万 |
6225万 |
| 2023-08-28 |
9.98 |
10.35 |
9.95 |
10.05 |
5.92%
|
1378万 |
1.45亿 |
| 2023-08-29 |
9.97 |
10.43 |
9.89 |
10.34 |
2.89%
|
759万 |
8017万 |
| 2023-08-30 |
10.30 |
10.62 |
10.28 |
10.57 |
2.25%
|
833万 |
9029万 |
| 2023-08-31 |
10.59 |
10.96 |
10.51 |
10.69 |
1.19%
|
861万 |
9545万 |
| 2023-09-01 |
10.70 |
10.80 |
10.50 |
10.66 |
-0.36%
|
602万 |
6612万 |
| 2023-09-04 |
10.71 |
10.75 |
10.57 |
10.71 |
0.55%
|
481万 |
5301万 |
| 2023-09-05 |
10.62 |
10.79 |
10.51 |
10.66 |
-0.54%
|
373万 |
4105万 |
| 2023-09-06 |
10.64 |
10.78 |
10.48 |
10.72 |
0.64%
|
401万 |
4423万 |
| 2023-09-07 |
10.67 |
10.85 |
10.53 |
10.58 |
-1.36%
|
393万 |
4328万 |
| 2023-09-08 |
10.56 |
10.78 |
10.52 |
10.71 |
1.28%
|
390万 |
4295万 |
| 2023-09-11 |
10.72 |
10.90 |
10.60 |
10.79 |
0.72%
|
427万 |
4753万 |
| 2023-09-12 |
10.79 |
11.02 |
10.71 |
10.73 |
-0.54%
|
517万 |
5793万 |
| 2023-09-13 |
10.73 |
10.73 |
10.40 |
10.50 |
-2.17%
|
418万 |
4545万 |
| 2023-09-14 |
10.49 |
10.56 |
10.36 |
10.46 |
-0.37%
|
304万 |
3279万 |
| 2023-09-15 |
10.49 |
10.51 |
10.27 |
10.38 |
-0.74%
|
333万 |
3567万 |
| 2023-09-18 |
10.29 |
10.44 |
10.21 |
10.37 |
-0.19%
|
359万 |
3834万 |
| 2023-09-19 |
10.35 |
10.50 |
10.18 |
10.22 |
-1.4%
|
374万 |
3966万 |
| 2023-09-20 |
10.18 |
10.33 |
10.05 |
10.08 |
-1.33%
|
302万 |
3170万 |
| 2023-09-21 |
10.08 |
10.22 |
10.00 |
10.09 |
0.1%
|
276万 |
2883万 |
| 2023-09-22 |
10.04 |
10.54 |
10.03 |
10.51 |
4.13%
|
536万 |
5746万 |
| 2023-09-25 |
10.48 |
10.49 |
10.28 |
10.37 |
-1.38%
|
418万 |
4471万 |
| 2023-09-26 |
10.33 |
10.56 |
10.33 |
10.49 |
1.21%
|
397万 |
4300万 |
| 2023-09-27 |
10.44 |
10.70 |
10.27 |
10.54 |
0.46%
|
689万 |
7499万 |
| 2023-09-28 |
10.59 |
10.63 |
10.44 |
10.53 |
-0.09%
|
482万 |
5240万 |
| 2023-10-09 |
10.71 |
11.06 |
10.59 |
10.93 |
3.77%
|
1377万 |
1.54亿 |
| 2023-10-10 |
10.96 |
11.14 |
10.88 |
11.02 |
0.89%
|
1087万 |
1.24亿 |
| 2023-10-11 |
11.08 |
11.49 |
10.82 |
11.03 |
0.09%
|
1067万 |
1.22亿 |
| 2023-10-12 |
10.94 |
11.05 |
10.76 |
10.80 |
-2.11%
|
650万 |
7304万 |
| 2023-10-13 |
10.81 |
10.81 |
10.68 |
10.71 |
-0.81%
|
331万 |
3663万 |
| 2023-10-16 |
10.71 |
10.81 |
10.52 |
10.63 |
-0.81%
|
588万 |
6452万 |
| 2023-10-17 |
10.64 |
10.73 |
10.50 |
10.65 |
0.18%
|
339万 |
3711万 |
| 2023-10-18 |
10.58 |
10.61 |
10.37 |
10.44 |
-1.91%
|
357万 |
3855万 |
| 2023-10-19 |
10.42 |
10.64 |
10.37 |
10.37 |
-0.74%
|
322万 |
3495万 |
| 2023-10-20 |
10.37 |
10.42 |
10.06 |
10.09 |
-2.62%
|
377万 |
3970万 |
| 2023-10-23 |
10.09 |
10.17 |
9.70 |
9.78 |
-3.07%
|
402万 |
4100万 |
| 2023-10-24 |
9.80 |
9.96 |
9.65 |
9.86 |
0.79%
|
435万 |
4408万 |
| 2023-10-25 |
9.87 |
10.22 |
9.87 |
10.07 |
2.16%
|
609万 |
6343万 |
| 2023-10-26 |
10.07 |
10.30 |
9.97 |
10.27 |
1.92%
|
488万 |
5143万 |
| 2023-10-27 |
10.24 |
10.49 |
10.07 |
10.37 |
0.94%
|
447万 |
4755万 |
| 2023-10-30 |
10.27 |
10.51 |
10.23 |
10.42 |
0.56%
|
476万 |
5107万 |
| 2023-10-31 |
10.45 |
10.67 |
10.30 |
10.37 |
-0.56%
|
449万 |
4847万 |
| 2023-11-01 |
10.41 |
10.54 |
10.25 |
10.27 |
-0.93%
|
384万 |
4112万 |
| 2023-11-02 |
10.41 |
10.73 |
10.24 |
10.24 |
-0.28%
|
1280万 |
1.39亿 |
| 2023-11-03 |
10.07 |
10.39 |
9.99 |
10.32 |
0.76%
|
1035万 |
1.10亿 |
| 2023-11-06 |
10.39 |
10.86 |
10.36 |
10.82 |
4.88%
|
1557万 |
1.71亿 |
| 2023-11-07 |
10.78 |
11.91 |
10.78 |
11.38 |
5.19%
|
3232万 |
3.83亿 |
| 2023-11-08 |
11.44 |
11.46 |
11.14 |
11.37 |
-0.09%
|
1523万 |
1.78亿 |
| 2023-11-09 |
11.39 |
11.52 |
10.99 |
11.14 |
-2.04%
|
1151万 |
1.33亿 |
| 2023-11-10 |
11.21 |
11.29 |
10.80 |
10.92 |
-2.0%
|
1031万 |
1.16亿 |
| 2023-11-13 |
10.89 |
11.10 |
10.80 |
11.09 |
1.6%
|
845万 |
9604万 |
| 2023-11-14 |
11.04 |
11.28 |
11.04 |
11.16 |
0.61%
|
868万 |
1.00亿 |
| 2023-11-15 |
11.22 |
11.30 |
10.98 |
11.23 |
0.61%
|
805万 |
9263万 |
| 2023-11-16 |
11.10 |
11.32 |
11.10 |
11.20 |
-0.26%
|
543万 |
6297万 |
| 2023-11-17 |
11.16 |
11.30 |
11.09 |
11.23 |
0.26%
|
456万 |
5276万 |
| 2023-11-20 |
11.24 |
11.52 |
11.19 |
11.43 |
1.81%
|
1091万 |
1.28亿 |
| 2023-11-21 |
11.43 |
11.45 |
11.10 |
11.13 |
-2.63%
|
745万 |
8646万 |
| 2023-11-22 |
11.13 |
11.30 |
11.00 |
11.04 |
-0.78%
|
604万 |
6963万 |
| 2023-11-23 |
11.08 |
11.34 |
10.94 |
11.26 |
1.93%
|
621万 |
7176万 |
| 2023-11-24 |
11.31 |
12.38 |
11.09 |
12.38 |
9.98%
|
4733万 |
5.78亿 |
| 2023-11-27 |
13.37 |
13.62 |
12.40 |
13.62 |
10.02%
|
1.01亿 |
13.69亿 |
| 2023-11-28 |
12.87 |
13.33 |
12.40 |
12.62 |
-7.33%
|
7087万 |
9.37亿 |
| 2023-11-29 |
13.13 |
13.22 |
12.52 |
12.72 |
0.77%
|
6087万 |
8.07亿 |
| 2023-11-30 |
12.54 |
12.58 |
11.45 |
11.58 |
-8.99%
|
5738万 |
7.01亿 |
| 2023-12-01 |
11.77 |
12.50 |
11.76 |
11.92 |
2.93%
|
4771万 |
5.95亿 |
| 2023-12-04 |
11.92 |
12.06 |
11.75 |
11.77 |
-1.22%
|
2911万 |
3.57亿 |
| 2023-12-05 |
11.74 |
11.82 |
11.34 |
11.35 |
-3.54%
|
2265万 |
2.70亿 |
| 2023-12-06 |
11.30 |
11.51 |
11.19 |
11.35 |
0.0%
|
2096万 |
2.46亿 |
| 2023-12-07 |
11.24 |
11.73 |
11.16 |
11.53 |
1.54%
|
1861万 |
2.22亿 |
| 2023-12-08 |
11.50 |
11.66 |
11.33 |
11.51 |
-0.17%
|
1501万 |
1.78亿 |
| 2023-12-11 |
11.61 |
11.69 |
11.30 |
11.68 |
1.52%
|
1451万 |
1.73亿 |
| 2023-12-12 |
11.68 |
12.02 |
11.58 |
12.00 |
2.74%
|
2259万 |
2.77亿 |
| 2023-12-13 |
11.95 |
11.95 |
11.71 |
11.72 |
-2.34%
|
1455万 |
1.77亿 |
| 2023-12-14 |
11.80 |
11.90 |
11.62 |
11.65 |
-0.58%
|
998万 |
1.21亿 |
| 2023-12-15 |
11.62 |
11.68 |
11.45 |
11.52 |
-1.16%
|
953万 |
1.13亿 |
| 2023-12-18 |
11.43 |
11.77 |
11.34 |
11.45 |
-0.59%
|
1145万 |
1.37亿 |
| 2023-12-19 |
11.38 |
11.51 |
11.16 |
11.31 |
-1.18%
|
1403万 |
1.64亿 |
| 2023-12-20 |
11.33 |
11.35 |
11.06 |
11.12 |
-1.71%
|
1148万 |
1.33亿 |
| 2023-12-21 |
11.04 |
11.10 |
10.82 |
11.03 |
-0.78%
|
1136万 |
1.29亿 |
| 2023-12-22 |
11.02 |
11.08 |
10.72 |
10.80 |
-2.11%
|
1058万 |
1.19亿 |
| 2023-12-25 |
10.85 |
10.99 |
10.73 |
10.87 |
0.63%
|
643万 |
7194万 |
| 2023-12-26 |
10.86 |
10.88 |
10.53 |
10.59 |
-2.58%
|
682万 |
7489万 |
| 2023-12-27 |
10.59 |
10.85 |
10.57 |
10.77 |
1.74%
|
557万 |
6161万 |
| 2023-12-28 |
10.73 |
10.87 |
10.58 |
10.81 |
0.36%
|
787万 |
8756万 |
| 2023-12-29 |
10.78 |
11.11 |
10.73 |
11.06 |
2.33%
|
850万 |
9655万 |
| 2024-01-02 |
11.04 |
11.19 |
10.91 |
10.91 |
-1.4%
|
581万 |
6594万 |
| 2024-01-03 |
10.87 |
10.93 |
10.47 |
10.61 |
-2.75%
|
883万 |
9692万 |
| 2024-01-04 |
10.58 |
10.61 |
10.41 |
10.49 |
-1.1%
|
751万 |
8134万 |
| 2024-01-05 |
10.52 |
10.60 |
10.20 |
10.25 |
-2.31%
|
809万 |
8666万 |
| 2024-01-08 |
10.26 |
10.30 |
10.08 |
10.08 |
-1.61%
|
750万 |
7863万 |
| 2024-01-09 |
10.10 |
10.19 |
9.78 |
9.89 |
-1.92%
|
997万 |
1.02亿 |
| 2024-01-10 |
9.86 |
9.92 |
9.65 |
9.75 |
-1.47%
|
1012万 |
1.02亿 |
| 2024-01-11 |
9.75 |
10.00 |
9.70 |
9.93 |
1.89%
|
789万 |
8029万 |
| 2024-01-12 |
9.88 |
9.96 |
9.67 |
9.70 |
-2.34%
|
638万 |
6463万 |
| 2024-01-15 |
9.67 |
10.17 |
9.53 |
9.90 |
2.1%
|
1868万 |
1.89亿 |
| 2024-01-16 |
9.75 |
9.75 |
9.36 |
9.53 |
-3.72%
|
2744万 |
2.70亿 |
| 2024-01-17 |
9.58 |
9.65 |
9.01 |
9.21 |
-3.35%
|
2030万 |
1.95亿 |
| 2024-01-18 |
9.20 |
9.47 |
8.87 |
9.13 |
-0.84%
|
1584万 |
1.48亿 |
| 2024-01-19 |
9.18 |
9.20 |
8.84 |
8.89 |
-2.65%
|
1136万 |
1.05亿 |
| 2024-01-22 |
8.87 |
8.98 |
8.25 |
8.32 |
-6.43%
|
1318万 |
1.17亿 |
| 2024-01-23 |
8.40 |
8.52 |
8.26 |
8.42 |
1.16%
|
1199万 |
1.04亿 |
| 2024-01-24 |
8.47 |
8.61 |
8.19 |
8.45 |
0.35%
|
1391万 |
1.21亿 |
| 2024-01-25 |
8.48 |
8.71 |
8.33 |
8.69 |
2.87%
|
1189万 |
1.05亿 |
| 2024-01-26 |
8.67 |
8.83 |
8.63 |
8.68 |
-0.11%
|
1035万 |
9331万 |
| 2024-01-29 |
8.72 |
8.77 |
8.33 |
8.34 |
-3.91%
|
873万 |
7624万 |
| 2024-01-30 |
8.29 |
8.43 |
8.04 |
8.05 |
-3.48%
|
727万 |
6173万 |
| 2024-01-31 |
8.03 |
8.07 |
7.61 |
7.66 |
-4.81%
|
1016万 |
8192万 |
| 2024-02-01 |
7.62 |
7.78 |
7.45 |
7.59 |
-1.01%
|
881万 |
6928万 |
| 2024-02-02 |
7.58 |
7.78 |
7.02 |
7.29 |
-3.83%
|
1124万 |
8615万 |
| 2024-02-05 |
7.22 |
7.32 |
6.57 |
6.57 |
-9.96%
|
1549万 |
1.08亿 |
| 2024-02-06 |
6.30 |
6.83 |
6.03 |
6.66 |
1.33%
|
2382万 |
1.57亿 |
| 2024-02-07 |
6.73 |
6.89 |
6.38 |
6.49 |
-2.47%
|
2327万 |
1.60亿 |
| 2024-02-08 |
6.59 |
7.14 |
6.35 |
7.14 |
10.0%
|
2376万 |
1.67亿 |
| 2024-02-19 |
7.53 |
7.86 |
7.49 |
7.86 |
10.04%
|
3347万 |
2.66亿 |
| 2024-02-20 |
7.83 |
7.98 |
7.59 |
7.96 |
1.36%
|
2314万 |
1.86亿 |
| 2024-02-21 |
7.85 |
8.21 |
7.72 |
7.91 |
-0.61%
|
1476万 |
1.22亿 |
| 2024-02-22 |
7.98 |
8.28 |
7.92 |
8.23 |
4.04%
|
1466万 |
1.23亿 |
| 2024-02-23 |
8.25 |
8.60 |
8.17 |
8.58 |
4.24%
|
1704万 |
1.48亿 |
| 2024-02-26 |
8.61 |
8.65 |
8.39 |
8.52 |
-0.79%
|
2001万 |
1.76亿 |
| 2024-02-27 |
8.48 |
8.91 |
8.41 |
8.91 |
4.66%
|
1626万 |
1.46亿 |
| 2024-02-28 |
8.92 |
9.02 |
8.14 |
8.15 |
-8.59%
|
2415万 |
2.14亿 |
| 2024-02-29 |
8.09 |
8.80 |
8.04 |
8.80 |
7.97%
|
1981万 |
1.76亿 |
| 2024-03-01 |
8.82 |
8.90 |
8.63 |
8.90 |
1.21%
|
1750万 |
1.59亿 |
| 2024-03-04 |
8.96 |
9.00 |
8.73 |
9.00 |
1.09%
|
1526万 |
1.40亿 |
| 2024-03-05 |
8.91 |
9.09 |
8.78 |
8.88 |
-1.29%
|
1455万 |
1.34亿 |
| 2024-03-06 |
8.78 |
8.88 |
8.67 |
8.77 |
-1.31%
|
864万 |
7836万 |
| 2024-03-07 |
8.81 |
8.84 |
8.52 |
8.53 |
-2.65%
|
1021万 |
9146万 |
| 2024-03-08 |
8.53 |
8.74 |
8.51 |
8.70 |
1.93%
|
717万 |
6378万 |
| 2024-03-11 |
8.66 |
8.75 |
8.56 |
8.75 |
0.56%
|
670万 |
5989万 |
| 2024-03-12 |
8.77 |
9.06 |
8.72 |
8.92 |
1.99%
|
1178万 |
1.08亿 |
| 2024-03-13 |
8.96 |
9.49 |
8.85 |
9.14 |
2.5%
|
2135万 |
2.02亿 |
| 2024-03-14 |
8.95 |
9.03 |
8.68 |
8.81 |
-3.71%
|
1734万 |
1.58亿 |
| 2024-03-15 |
8.76 |
8.97 |
8.71 |
8.97 |
1.87%
|
1032万 |
9449万 |
| 2024-03-18 |
9.00 |
9.52 |
8.92 |
9.37 |
4.43%
|
1833万 |
1.75亿 |
| 2024-03-19 |
9.30 |
9.57 |
9.18 |
9.39 |
0.21%
|
1728万 |
1.68亿 |
| 2024-03-20 |
9.38 |
9.94 |
9.34 |
9.82 |
4.64%
|
3222万 |
3.23亿 |
| 2024-03-21 |
10.27 |
10.33 |
9.75 |
9.75 |
-0.79%
|
4515万 |
4.68亿 |
| 2024-03-22 |
9.87 |
10.72 |
9.83 |
10.72 |
10.04%
|
5736万 |
6.22亿 |
| 2024-03-25 |
11.03 |
11.31 |
9.75 |
9.82 |
-8.4%
|
8681万 |
9.28亿 |
| 2024-03-26 |
9.25 |
9.54 |
8.94 |
9.19 |
-6.41%
|
4537万 |
4.33亿 |
| 2024-03-27 |
9.11 |
9.12 |
8.52 |
8.52 |
-7.27%
|
3045万 |
2.75亿 |
| 2024-03-28 |
8.52 |
9.38 |
8.52 |
9.17 |
7.61%
|
4536万 |
4.28亿 |
| 2024-03-29 |
9.15 |
9.46 |
9.06 |
9.30 |
1.37%
|
2859万 |
2.72亿 |
| 2024-04-01 |
9.33 |
9.42 |
9.24 |
9.33 |
0.31%
|
2002万 |
1.93亿 |
| 2024-04-02 |
9.32 |
9.33 |
9.01 |
9.11 |
-2.39%
|
1634万 |
1.54亿 |
| 2024-04-03 |
9.03 |
9.09 |
8.75 |
8.84 |
-2.87%
|
1225万 |
1.12亿 |
| 2024-04-08 |
8.78 |
8.90 |
8.64 |
8.65 |
-2.19%
|
1098万 |
9914万 |
| 2024-04-09 |
8.65 |
8.76 |
8.49 |
8.71 |
0.67%
|
1105万 |
9866万 |
| 2024-04-10 |
8.66 |
8.69 |
8.21 |
8.40 |
-3.56%
|
1397万 |
1.21亿 |
| 2024-04-11 |
8.31 |
8.61 |
8.26 |
8.45 |
0.58%
|
935万 |
8202万 |
| 2024-04-12 |
8.52 |
8.53 |
8.30 |
8.33 |
-1.38%
|
710万 |
6163万 |
| 2024-04-15 |
8.23 |
8.29 |
7.68 |
7.94 |
-4.65%
|
1636万 |
1.35亿 |
| 2024-04-16 |
7.85 |
7.90 |
7.15 |
7.16 |
-9.88%
|
1925万 |
1.47亿 |
| 2024-04-17 |
7.31 |
7.79 |
7.31 |
7.78 |
8.66%
|
1529万 |
1.20亿 |
| 2024-04-18 |
7.80 |
7.94 |
7.60 |
7.80 |
0.25%
|
1177万 |
9471万 |
| 2024-04-19 |
7.79 |
7.83 |
7.59 |
7.72 |
-0.99%
|
970万 |
7700万 |
| 2024-04-22 |
7.71 |
7.83 |
7.49 |
7.69 |
-0.38%
|
700万 |
5552万 |
| 2024-04-23 |
7.69 |
8.04 |
7.69 |
7.94 |
3.27%
|
1105万 |
8982万 |
| 2024-04-24 |
7.93 |
8.13 |
7.80 |
8.09 |
1.83%
|
1281万 |
1.06亿 |
| 2024-04-25 |
8.06 |
8.20 |
7.99 |
8.11 |
0.24%
|
840万 |
7029万 |
| 2024-04-26 |
8.04 |
8.33 |
8.04 |
8.31 |
2.51%
|
900万 |
7669万 |
| 2024-04-29 |
8.28 |
8.62 |
8.28 |
8.59 |
3.38%
|
1327万 |
1.17亿 |
| 2024-04-30 |
8.62 |
8.78 |
8.43 |
8.48 |
-1.35%
|
971万 |
8581万 |
| 2024-05-06 |
8.62 |
8.68 |
8.47 |
8.52 |
0.46%
|
859万 |
7579万 |
| 2024-05-07 |
8.50 |
8.62 |
8.43 |
8.49 |
-0.34%
|
681万 |
6000万 |
| 2024-05-08 |
8.50 |
8.50 |
8.22 |
8.23 |
-2.97%
|
695万 |
5979万 |
| 2024-05-09 |
8.23 |
8.53 |
8.19 |
8.27 |
0.47%
|
1290万 |
1.11亿 |
| 2024-05-10 |
8.23 |
8.28 |
7.95 |
7.99 |
-3.4%
|
1101万 |
9171万 |
| 2024-05-13 |
7.94 |
7.94 |
7.70 |
7.75 |
-3.03%
|
755万 |
6068万 |
| 2024-05-14 |
7.75 |
7.90 |
7.70 |
7.90 |
1.88%
|
629万 |
5096万 |
| 2024-05-15 |
7.88 |
7.96 |
7.76 |
7.82 |
-0.98%
|
492万 |
4000万 |
| 2024-05-16 |
7.84 |
8.01 |
7.84 |
7.95 |
1.73%
|
618万 |
5072万 |
| 2024-05-17 |
8.22 |
8.35 |
8.11 |
8.25 |
3.78%
|
1986万 |
1.69亿 |
| 2024-05-20 |
8.23 |
8.24 |
7.91 |
7.94 |
-3.76%
|
1617万 |
1.34亿 |
| 2024-05-21 |
7.92 |
8.37 |
7.90 |
8.08 |
1.71%
|
1540万 |
1.30亿 |
| 2024-05-22 |
8.02 |
8.06 |
7.86 |
7.96 |
-1.44%
|
1090万 |
8954万 |
| 2024-05-23 |
7.92 |
7.92 |
7.76 |
7.78 |
-2.31%
|
792万 |
6393万 |
| 2024-05-24 |
7.77 |
7.86 |
7.66 |
7.67 |
-1.37%
|
605万 |
4840万 |
| 2024-05-27 |
7.70 |
7.73 |
7.56 |
7.72 |
0.63%
|
541万 |
4268万 |
| 2024-05-28 |
7.65 |
7.77 |
7.59 |
7.61 |
-1.38%
|
441万 |
3500万 |
| 2024-05-29 |
7.61 |
7.72 |
7.58 |
7.62 |
0.13%
|
338万 |
2666万 |
| 2024-05-30 |
7.63 |
7.68 |
7.49 |
7.60 |
-0.25%
|
350万 |
2757万 |
| 2024-05-31 |
7.65 |
7.92 |
7.63 |
7.88 |
3.57%
|
753万 |
6085万 |
| 2024-06-03 |
7.88 |
7.90 |
7.71 |
7.76 |
-1.48%
|
619万 |
4980万 |
| 2024-06-04 |
7.75 |
7.75 |
7.56 |
7.68 |
-1.0%
|
629万 |
4966万 |
| 2024-06-05 |
7.74 |
7.81 |
7.57 |
7.58 |
-1.28%
|
501万 |
3915万 |
| 2024-06-06 |
7.53 |
7.63 |
7.11 |
7.19 |
-5.19%
|
1238万 |
9162万 |
| 2024-06-07 |
7.28 |
7.50 |
7.26 |
7.39 |
2.74%
|
768万 |
5760万 |
| 2024-06-11 |
7.38 |
7.55 |
7.21 |
7.54 |
2.13%
|
546万 |
4118万 |
| 2024-06-12 |
7.57 |
7.82 |
7.57 |
7.78 |
3.13%
|
685万 |
5406万 |
| 2024-06-13 |
7.80 |
7.83 |
7.68 |
7.72 |
-0.76%
|
443万 |
3496万 |
| 2024-06-14 |
7.78 |
7.79 |
7.63 |
7.77 |
0.64%
|
379万 |
2977万 |
| 2024-06-17 |
7.77 |
7.94 |
7.73 |
7.84 |
0.89%
|
503万 |
4020万 |
| 2024-06-18 |
7.82 |
8.32 |
7.80 |
8.17 |
4.27%
|
1348万 |
1.11亿 |
| 2024-06-19 |
8.11 |
8.56 |
8.03 |
8.52 |
4.21%
|
3215万 |
2.74亿 |
| 2024-06-20 |
8.37 |
8.41 |
7.97 |
8.05 |
-5.54%
|
2550万 |
2.12亿 |
| 2024-06-21 |
7.90 |
8.33 |
7.79 |
7.95 |
-1.22%
|
1496万 |
1.22亿 |
| 2024-06-24 |
7.86 |
7.87 |
7.50 |
7.51 |
-5.45%
|
1257万 |
9788万 |
| 2024-06-25 |
7.50 |
7.62 |
7.30 |
7.39 |
-1.7%
|
869万 |
6579万 |
| 2024-06-26 |
7.36 |
7.67 |
7.28 |
7.64 |
3.46%
|
821万 |
6269万 |
| 2024-06-27 |
7.69 |
7.70 |
7.47 |
7.48 |
-2.19%
|
712万 |
5481万 |
| 2024-06-28 |
7.43 |
7.67 |
7.43 |
7.46 |
-0.26%
|
594万 |
4561万 |
| 2024-07-01 |
7.46 |
7.50 |
7.31 |
7.44 |
-0.26%
|
506万 |
3805万 |
| 2024-07-02 |
7.44 |
7.60 |
7.40 |
7.49 |
0.66%
|
552万 |
4229万 |
| 2024-07-03 |
7.48 |
7.49 |
7.34 |
7.34 |
-1.97%
|
413万 |
3099万 |
| 2024-07-04 |
7.37 |
7.46 |
7.18 |
7.20 |
-1.88%
|
595万 |
4395万 |
| 2024-07-05 |
7.21 |
7.21 |
7.03 |
7.10 |
-1.37%
|
592万 |
4273万 |
| 2024-07-08 |
7.08 |
7.11 |
6.79 |
6.79 |
-4.43%
|
726万 |
5078万 |
| 2024-07-09 |
6.81 |
7.18 |
6.77 |
7.05 |
3.91%
|
951万 |
6749万 |
| 2024-07-10 |
6.93 |
7.21 |
6.92 |
7.13 |
1.12%
|
891万 |
6424万 |
| 2024-07-11 |
7.23 |
7.48 |
7.14 |
7.35 |
3.03%
|
958万 |
7141万 |
| 2024-07-12 |
7.30 |
7.36 |
7.18 |
7.23 |
-1.61%
|
621万 |
4582万 |
| 2024-07-15 |
7.23 |
7.38 |
7.10 |
7.12 |
-1.5%
|
502万 |
3674万 |
| 2024-07-16 |
7.10 |
7.30 |
7.06 |
7.26 |
1.93%
|
515万 |
3764万 |
| 2024-07-17 |
7.22 |
7.22 |
7.00 |
7.01 |
-3.39%
|
473万 |
3414万 |
| 2024-07-18 |
6.98 |
6.99 |
6.79 |
6.89 |
-1.82%
|
585万 |
4088万 |
| 2024-07-19 |
6.90 |
7.03 |
6.85 |
6.99 |
1.57%
|
376万 |
2660万 |
| 2024-07-22 |
6.95 |
7.09 |
6.94 |
7.06 |
0.98%
|
391万 |
2798万 |
| 2024-07-23 |
7.06 |
7.13 |
6.89 |
6.90 |
-2.37%
|
414万 |
2951万 |
| 2024-07-24 |
6.90 |
6.94 |
6.71 |
6.73 |
-2.43%
|
494万 |
3424万 |
| 2024-07-25 |
6.70 |
6.88 |
6.65 |
6.82 |
1.32%
|
376万 |
2600万 |
| 2024-07-26 |
6.80 |
6.96 |
6.80 |
6.93 |
1.73%
|
296万 |
2084万 |
| 2024-07-29 |
6.93 |
7.02 |
6.87 |
6.97 |
0.57%
|
306万 |
2163万 |
| 2024-07-30 |
6.96 |
7.00 |
6.91 |
6.96 |
-0.14%
|
230万 |
1634万 |
| 2024-07-31 |
6.95 |
7.30 |
6.94 |
7.27 |
4.38%
|
742万 |
5400万 |
| 2024-08-01 |
7.30 |
7.32 |
7.20 |
7.25 |
-0.27%
|
410万 |
3025万 |
| 2024-08-02 |
7.22 |
7.29 |
7.08 |
7.11 |
-1.9%
|
390万 |
2851万 |
| 2024-08-05 |
7.08 |
7.20 |
6.94 |
6.95 |
-2.21%
|
581万 |
4174万 |
| 2024-08-06 |
7.03 |
7.21 |
6.94 |
7.16 |
2.97%
|
749万 |
5393万 |
| 2024-08-07 |
7.15 |
7.15 |
7.00 |
7.02 |
-1.92%
|
600万 |
4312万 |
| 2024-08-08 |
7.00 |
7.03 |
6.84 |
6.98 |
-0.56%
|
441万 |
3113万 |
| 2024-08-09 |
7.02 |
7.11 |
6.94 |
6.99 |
0.14%
|
394万 |
2817万 |
| 2024-08-12 |
6.96 |
7.02 |
6.87 |
6.89 |
-1.55%
|
334万 |
2351万 |
| 2024-08-13 |
6.89 |
6.96 |
6.84 |
6.92 |
0.57%
|
237万 |
1667万 |
| 2024-08-14 |
6.93 |
7.00 |
6.90 |
6.91 |
-0.14%
|
310万 |
2192万 |
| 2024-08-15 |
6.90 |
7.08 |
6.82 |
7.04 |
1.85%
|
536万 |
3813万 |
| 2024-08-16 |
7.03 |
7.13 |
7.02 |
7.10 |
0.84%
|
386万 |
2787万 |
| 2024-08-19 |
7.08 |
7.17 |
7.05 |
7.07 |
-0.42%
|
287万 |
2074万 |
| 2024-08-20 |
7.07 |
7.08 |
6.93 |
6.94 |
-1.81%
|
283万 |
2015万 |
| 2024-08-21 |
6.93 |
7.01 |
6.86 |
6.88 |
-0.99%
|
297万 |
2093万 |
| 2024-08-22 |
6.87 |
6.93 |
6.68 |
6.69 |
-2.72%
|
477万 |
3287万 |
| 2024-08-23 |
6.69 |
6.84 |
6.63 |
6.76 |
1.03%
|
378万 |
2594万 |
| 2024-08-26 |
6.79 |
6.88 |
6.74 |
6.81 |
0.73%
|
334万 |
2312万 |
| 2024-08-27 |
6.77 |
6.83 |
6.57 |
6.61 |
-2.89%
|
398万 |
2698万 |
| 2024-08-28 |
6.63 |
6.72 |
6.55 |
6.65 |
0.6%
|
279万 |
1886万 |
| 2024-08-29 |
6.65 |
6.86 |
6.61 |
6.82 |
2.51%
|
350万 |
2409万 |
| 2024-08-30 |
6.85 |
7.05 |
6.83 |
6.91 |
1.44%
|
777万 |
5511万 |
| 2024-09-02 |
6.97 |
6.97 |
6.75 |
6.75 |
-2.42%
|
521万 |
3634万 |
| 2024-09-03 |
6.79 |
6.89 |
6.74 |
6.86 |
1.6%
|
440万 |
3051万 |
| 2024-09-04 |
6.82 |
6.86 |
6.72 |
6.75 |
-1.58%
|
436万 |
3003万 |
| 2024-09-05 |
6.78 |
6.92 |
6.78 |
6.91 |
2.48%
|
508万 |
3549万 |
| 2024-09-06 |
6.88 |
6.91 |
6.75 |
6.76 |
-2.28%
|
374万 |
2588万 |
| 2024-09-09 |
6.73 |
6.74 |
6.59 |
6.62 |
-2.04%
|
508万 |
3431万 |
| 2024-09-10 |
6.62 |
6.84 |
6.55 |
6.82 |
2.97%
|
687万 |
4675万 |
| 2024-09-11 |
6.81 |
6.81 |
6.62 |
6.67 |
-2.16%
|
537万 |
3656万 |
| 2024-09-12 |
6.69 |
6.76 |
6.65 |
6.67 |
0.0%
|
360万 |
2461万 |
| 2024-09-13 |
6.70 |
6.71 |
6.37 |
6.37 |
-4.42%
|
940万 |
6194万 |
| 2024-09-18 |
6.39 |
6.40 |
6.25 |
6.36 |
-0.15%
|
516万 |
3317万 |
| 2024-09-19 |
6.39 |
6.63 |
6.39 |
6.60 |
3.71%
|
606万 |
4032万 |
| 2024-09-20 |
6.62 |
6.92 |
6.58 |
6.73 |
1.94%
|
1029万 |
7064万 |
| 2024-09-23 |
6.71 |
6.89 |
6.69 |
6.83 |
1.46%
|
706万 |
4884万 |
| 2024-09-24 |
6.82 |
6.98 |
6.70 |
6.97 |
2.16%
|
874万 |
6116万 |
| 2024-09-25 |
7.03 |
7.20 |
7.02 |
7.05 |
1.13%
|
732万 |
5289万 |
| 2024-09-26 |
7.08 |
7.21 |
7.01 |
7.21 |
2.23%
|
780万 |
5652万 |
| 2024-09-27 |
7.28 |
7.67 |
7.27 |
7.52 |
4.37%
|
1075万 |
8158万 |
| 2024-09-30 |
7.77 |
8.28 |
7.70 |
8.27 |
9.93%
|
2247万 |
1.84亿 |
| 2024-10-08 |
9.10 |
9.10 |
8.39 |
9.01 |
8.92%
|
2935万 |
2.63亿 |
| 2024-10-09 |
8.88 |
8.88 |
8.23 |
8.25 |
-8.41%
|
2068万 |
1.80亿 |
| 2024-10-10 |
8.41 |
8.60 |
8.09 |
8.15 |
-1.19%
|
1425万 |
1.20亿 |
| 2024-10-11 |
8.11 |
8.13 |
7.67 |
7.75 |
-4.95%
|
1166万 |
9289万 |
| 2024-10-14 |
7.76 |
8.09 |
7.68 |
8.07 |
4.06%
|
1350万 |
1.08亿 |
| 2024-10-15 |
8.11 |
8.26 |
7.94 |
8.01 |
-0.73%
|
1186万 |
9769万 |
| 2024-10-16 |
8.02 |
8.07 |
7.84 |
7.94 |
-0.86%
|
905万 |
7328万 |
| 2024-10-17 |
7.98 |
8.13 |
7.94 |
7.94 |
0.0%
|
925万 |
7575万 |
| 2024-10-18 |
7.96 |
8.29 |
7.90 |
8.14 |
2.6%
|
1086万 |
8947万 |
| 2024-10-21 |
8.16 |
8.38 |
8.14 |
8.25 |
1.33%
|
1247万 |
1.05亿 |
| 2024-10-22 |
8.25 |
8.34 |
8.11 |
8.21 |
-0.48%
|
967万 |
8086万 |
| 2024-10-23 |
8.22 |
8.28 |
8.10 |
8.12 |
-1.08%
|
711万 |
5929万 |
| 2024-10-24 |
8.12 |
8.16 |
7.98 |
8.12 |
0.0%
|
754万 |
6202万 |
| 2024-10-25 |
8.13 |
8.22 |
8.12 |
8.19 |
0.85%
|
694万 |
5767万 |
| 2024-10-28 |
8.20 |
8.36 |
8.14 |
8.36 |
2.04%
|
897万 |
7557万 |
| 2024-10-29 |
8.41 |
8.41 |
8.14 |
8.16 |
-2.35%
|
891万 |
7487万 |
| 2024-10-30 |
8.16 |
8.26 |
8.02 |
8.10 |
-0.72%
|
796万 |
6590万 |
| 2024-10-31 |
8.10 |
8.26 |
8.03 |
8.24 |
1.7%
|
841万 |
7010万 |
| 2024-11-01 |
8.18 |
8.23 |
7.72 |
7.73 |
-6.21%
|
1356万 |
1.08亿 |
| 2024-11-04 |
7.73 |
7.90 |
7.65 |
7.90 |
2.16%
|
745万 |
5903万 |
| 2024-11-05 |
7.88 |
8.30 |
7.82 |
8.24 |
4.36%
|
1223万 |
1.02亿 |
| 2024-11-06 |
8.31 |
8.51 |
8.10 |
8.21 |
-0.36%
|
1489万 |
1.25亿 |
| 2024-11-07 |
8.16 |
8.41 |
8.11 |
8.41 |
2.4%
|
1221万 |
1.03亿 |
| 2024-11-08 |
8.44 |
8.62 |
8.41 |
8.48 |
0.82%
|
1347万 |
1.17亿 |
| 2024-11-11 |
8.56 |
8.61 |
8.46 |
8.61 |
1.51%
|
1215万 |
1.06亿 |
| 2024-11-12 |
8.60 |
8.70 |
8.35 |
8.48 |
-1.49%
|
1478万 |
1.29亿 |
| 2024-11-13 |
8.51 |
8.59 |
8.30 |
8.50 |
0.23%
|
1292万 |
1.11亿 |
| 2024-11-14 |
8.47 |
8.52 |
8.16 |
8.20 |
-3.47%
|
1052万 |
8910万 |
| 2024-11-15 |
8.19 |
8.46 |
8.09 |
8.10 |
-1.32%
|
1227万 |
1.03亿 |
| 2024-11-18 |
8.10 |
8.21 |
7.67 |
7.74 |
-4.37%
|
1291万 |
1.03亿 |
| 2024-11-19 |
7.79 |
7.97 |
7.71 |
7.97 |
2.92%
|
966万 |
7703万 |
| 2024-11-20 |
7.94 |
8.31 |
7.90 |
8.23 |
3.33%
|
1086万 |
9005万 |
| 2024-11-21 |
8.18 |
8.29 |
8.12 |
8.24 |
0.12%
|
833万 |
6969万 |
| 2024-11-22 |
8.25 |
8.40 |
7.97 |
7.99 |
-3.1%
|
1369万 |
1.15亿 |
| 2024-11-25 |
8.07 |
8.10 |
7.78 |
7.98 |
-0.12%
|
1245万 |
9971万 |
| 2024-11-26 |
7.97 |
8.18 |
7.89 |
7.92 |
-0.74%
|
996万 |
8119万 |
| 2024-11-27 |
7.88 |
8.19 |
7.74 |
8.19 |
3.48%
|
1541万 |
1.25亿 |
| 2024-11-28 |
8.19 |
8.37 |
8.09 |
8.12 |
-0.84%
|
1390万 |
1.16亿 |
| 2024-11-29 |
8.11 |
8.22 |
8.00 |
8.10 |
-0.36%
|
1395万 |
1.15亿 |
| 2024-12-02 |
8.14 |
8.34 |
8.11 |
8.30 |
2.55%
|
1292万 |
1.08亿 |
| 2024-12-03 |
8.28 |
8.51 |
8.14 |
8.39 |
1.07%
|
2153万 |
1.82亿 |
| 2024-12-04 |
8.36 |
9.23 |
8.27 |
8.70 |
3.63%
|
5139万 |
4.59亿 |
| 2024-12-05 |
8.69 |
8.93 |
8.52 |
8.93 |
2.71%
|
4981万 |
4.44亿 |
| 2024-12-06 |
9.00 |
9.64 |
8.60 |
9.31 |
4.3%
|
7030万 |
6.55亿 |
| 2024-12-09 |
9.12 |
9.17 |
8.77 |
8.93 |
-4.12%
|
4150万 |
3.78亿 |
| 2024-12-10 |
9.14 |
9.22 |
8.77 |
8.79 |
-1.54%
|
3629万 |
3.30亿 |
| 2024-12-11 |
8.76 |
9.39 |
8.73 |
9.25 |
5.15%
|
4533万 |
4.20亿 |
| 2024-12-12 |
9.22 |
9.29 |
9.03 |
9.14 |
-1.17%
|
2276万 |
2.11亿 |
| 2024-12-13 |
9.07 |
9.26 |
8.89 |
8.91 |
-2.48%
|
2201万 |
2.03亿 |
| 2024-12-16 |
8.91 |
9.25 |
8.75 |
8.81 |
-1.1%
|
2007万 |
1.83亿 |
| 2024-12-17 |
8.74 |
8.78 |
8.27 |
8.29 |
-5.92%
|
1893万 |
1.63亿 |
| 2024-12-18 |
8.33 |
8.61 |
8.11 |
8.51 |
2.61%
|
1635万 |
1.40亿 |
| 2024-12-19 |
8.52 |
8.74 |
8.41 |
8.72 |
2.54%
|
1580万 |
1.39亿 |
| 2024-12-20 |
8.64 |
8.79 |
8.61 |
8.72 |
0.0%
|
1148万 |
1.02亿 |
| 2024-12-23 |
8.80 |
8.80 |
8.09 |
8.11 |
-6.99%
|
1730万 |
1.46亿 |
| 2024-12-24 |
8.18 |
8.42 |
8.08 |
8.22 |
1.33%
|
1241万 |
1.04亿 |
| 2024-12-25 |
8.20 |
8.24 |
7.88 |
8.10 |
-1.56%
|
1207万 |
9854万 |
| 2024-12-26 |
8.10 |
8.33 |
8.08 |
8.25 |
1.94%
|
949万 |
7970万 |
| 2024-12-27 |
8.25 |
8.76 |
8.19 |
8.67 |
5.01%
|
2210万 |
1.91亿 |
| 2024-12-30 |
8.51 |
8.56 |
8.18 |
8.44 |
-2.61%
|
1839万 |
1.57亿 |
| 2024-12-31 |
8.46 |
8.61 |
8.10 |
8.12 |
-3.73%
|
1446万 |
1.22亿 |
| 2025-01-02 |
8.11 |
8.41 |
7.93 |
8.10 |
-0.24%
|
1691万 |
1.41亿 |
| 2025-01-03 |
8.10 |
8.16 |
7.49 |
7.50 |
-7.52%
|
1949万 |
1.54亿 |
| 2025-01-06 |
7.54 |
7.54 |
7.23 |
7.33 |
-2.23%
|
1154万 |
8617万 |
| 2025-01-07 |
7.38 |
7.57 |
7.37 |
7.56 |
3.22%
|
911万 |
6929万 |
| 2025-01-08 |
7.54 |
7.62 |
7.29 |
7.50 |
-0.91%
|
893万 |
6784万 |
| 2025-01-09 |
7.47 |
7.62 |
7.45 |
7.56 |
0.92%
|
656万 |
5045万 |
| 2025-01-10 |
7.55 |
7.62 |
7.22 |
7.23 |
-4.42%
|
923万 |
6944万 |
| 2025-01-13 |
7.11 |
7.24 |
6.93 |
7.17 |
-0.82%
|
881万 |
6367万 |
| 2025-01-14 |
7.22 |
7.55 |
7.22 |
7.54 |
5.21%
|
1223万 |
9271万 |
| 2025-01-15 |
7.57 |
7.65 |
7.43 |
7.55 |
0.13%
|
754万 |
5791万 |
| 2025-01-16 |
7.60 |
7.71 |
7.50 |
7.56 |
0.13%
|
607万 |
4687万 |
| 2025-01-17 |
7.57 |
7.61 |
7.49 |
7.52 |
-0.52%
|
519万 |
3981万 |
| 2025-01-20 |
7.60 |
7.69 |
7.52 |
7.64 |
1.57%
|
622万 |
4822万 |
| 2025-01-21 |
7.69 |
7.70 |
7.54 |
7.64 |
0.0%
|
489万 |
3789万 |
| 2025-01-22 |
7.55 |
7.62 |
7.50 |
7.53 |
-1.42%
|
541万 |
4156万 |
| 2025-01-23 |
7.62 |
7.78 |
7.52 |
7.53 |
0.0%
|
760万 |
5923万 |
| 2025-01-24 |
7.52 |
7.76 |
7.50 |
7.75 |
2.87%
|
744万 |
5789万 |
| 2025-01-27 |
7.77 |
7.82 |
7.63 |
7.68 |
-0.89%
|
636万 |
4999万 |
| 2025-02-05 |
7.75 |
8.25 |
7.68 |
8.09 |
5.25%
|
2150万 |
1.74亿 |
| 2025-02-06 |
8.03 |
8.11 |
7.88 |
8.10 |
0.24%
|
1639万 |
1.34亿 |
| 2025-02-07 |
8.10 |
8.36 |
8.07 |
8.24 |
1.7%
|
1708万 |
1.43亿 |
| 2025-02-10 |
8.29 |
8.55 |
8.28 |
8.49 |
2.98%
|
1436万 |
1.23亿 |
| 2025-02-11 |
8.44 |
8.59 |
8.34 |
8.48 |
-0.12%
|
1239万 |
1.07亿 |
| 2025-02-12 |
8.50 |
8.58 |
8.43 |
8.49 |
0.12%
|
1129万 |
9764万 |
| 2025-02-13 |
8.48 |
8.55 |
8.32 |
8.45 |
-0.46%
|
1221万 |
1.05亿 |
| 2025-02-14 |
8.42 |
8.73 |
8.40 |
8.64 |
2.21%
|
1759万 |
1.54亿 |
| 2025-02-17 |
8.69 |
8.80 |
8.59 |
8.70 |
0.68%
|
1219万 |
1.08亿 |
| 2025-02-18 |
8.70 |
8.73 |
8.37 |
8.40 |
-3.39%
|
1201万 |
1.04亿 |
| 2025-02-19 |
8.37 |
8.60 |
8.37 |
8.55 |
1.76%
|
981万 |
8505万 |
| 2025-02-20 |
8.54 |
8.85 |
8.49 |
8.73 |
2.19%
|
1571万 |
1.39亿 |
| 2025-02-21 |
8.74 |
8.87 |
8.61 |
8.80 |
0.79%
|
1020万 |
9091万 |
| 2025-02-24 |
8.76 |
8.78 |
8.60 |
8.76 |
-0.45%
|
1036万 |
9165万 |
| 2025-02-25 |
8.66 |
8.76 |
8.61 |
8.65 |
-1.35%
|
694万 |
6125万 |
| 2025-02-26 |
8.65 |
8.71 |
8.54 |
8.60 |
-0.57%
|
835万 |
7307万 |
| 2025-02-27 |
8.61 |
8.65 |
8.32 |
8.45 |
-1.72%
|
1041万 |
8963万 |
| 2025-02-28 |
8.40 |
8.46 |
8.05 |
8.07 |
-4.54%
|
1056万 |
8839万 |
| 2025-03-03 |
8.16 |
8.26 |
8.04 |
8.10 |
0.37%
|
698万 |
5803万 |
| 2025-03-04 |
8.04 |
8.34 |
8.02 |
8.31 |
2.67%
|
662万 |
5539万 |
| 2025-03-05 |
8.30 |
8.34 |
8.18 |
8.33 |
0.24%
|
467万 |
3930万 |
| 2025-03-06 |
8.37 |
9.17 |
8.36 |
9.17 |
10.04%
|
1917万 |
1.75亿 |
| 2025-03-07 |
9.26 |
9.61 |
8.94 |
9.07 |
-1.07%
|
5991万 |
5.64亿 |
| 2025-03-10 |
9.05 |
9.08 |
8.76 |
9.02 |
-0.54%
|
3211万 |
2.91亿 |
| 2025-03-11 |
8.86 |
9.05 |
8.83 |
8.95 |
-0.76%
|
1731万 |
1.57亿 |
| 2025-03-12 |
9.00 |
9.48 |
8.88 |
9.31 |
4.07%
|
3161万 |
2.97亿 |
| 2025-03-13 |
9.29 |
9.30 |
8.88 |
9.09 |
-2.43%
|
1765万 |
1.63亿 |
| 2025-03-14 |
9.10 |
9.30 |
8.91 |
9.12 |
0.32%
|
1534万 |
1.42亿 |
| 2025-03-17 |
9.12 |
9.64 |
9.08 |
9.42 |
3.34%
|
2733万 |
2.61亿 |
| 2025-03-18 |
9.35 |
10.01 |
9.35 |
9.50 |
0.84%
|
2117万 |
2.05亿 |
| 2025-03-19 |
9.41 |
9.59 |
9.31 |
9.46 |
-0.41%
|
1311万 |
1.26亿 |
| 2025-03-20 |
9.44 |
9.46 |
9.22 |
9.25 |
-2.29%
|
1184万 |
1.12亿 |
| 2025-03-21 |
9.20 |
9.56 |
9.09 |
9.54 |
3.19%
|
2811万 |
2.70亿 |
| 2025-03-24 |
9.54 |
9.93 |
9.12 |
9.43 |
-1.13%
|
3070万 |
2.98亿 |
| 2025-03-25 |
9.38 |
9.89 |
9.25 |
9.33 |
-1.04%
|
1787万 |
1.73亿 |
| 2025-03-26 |
9.25 |
9.44 |
9.15 |
9.29 |
-0.53%
|
1356万 |
1.28亿 |
| 2025-03-27 |
9.20 |
9.51 |
8.93 |
9.37 |
0.95%
|
1834万 |
1.72亿 |
| 2025-03-28 |
9.37 |
9.37 |
9.03 |
9.04 |
-3.57%
|
1080万 |
1.00亿 |
| 2025-03-31 |
8.98 |
9.32 |
8.67 |
9.20 |
1.74%
|
1426万 |
1.30亿 |
| 2025-04-01 |
9.16 |
9.22 |
8.92 |
8.95 |
-2.67%
|
731万 |
6701万 |
| 2025-04-02 |
8.91 |
9.64 |
8.88 |
9.27 |
3.52%
|
1770万 |
1.68亿 |
| 2025-04-03 |
9.15 |
9.24 |
8.96 |
9.14 |
-1.38%
|
1309万 |
1.21亿 |
| 2025-04-07 |
8.65 |
8.72 |
8.22 |
8.22 |
-10.01%
|
948万 |
8039万 |
| 2025-04-08 |
8.08 |
8.21 |
7.59 |
7.82 |
-4.9%
|
2129万 |
1.69亿 |
| 2025-04-09 |
7.67 |
7.82 |
7.17 |
7.79 |
-0.38%
|
1285万 |
9873万 |
| 2025-04-10 |
7.94 |
8.30 |
7.94 |
8.16 |
4.8%
|
1557万 |
1.30亿 |
| 2025-04-11 |
8.11 |
8.98 |
8.02 |
8.98 |
10.0%
|
1870万 |
1.64亿 |
| 2025-04-14 |
9.15 |
9.51 |
9.05 |
9.22 |
2.63%
|
2183万 |
2.06亿 |
| 2025-04-15 |
9.22 |
9.46 |
9.09 |
9.39 |
1.92%
|
1761万 |
1.67亿 |
| 2025-04-16 |
9.30 |
9.39 |
9.04 |
9.38 |
-0.1%
|
1083万 |
1.02亿 |
| 2025-04-17 |
9.30 |
10.04 |
9.26 |
9.96 |
6.18%
|
2909万 |
2.90亿 |
| 2025-04-18 |
9.91 |
9.94 |
9.44 |
9.52 |
-4.44%
|
1756万 |
1.72亿 |
| 2025-04-21 |
9.54 |
10.25 |
9.54 |
9.93 |
4.34%
|
2309万 |
2.35亿 |
| 2025-04-22 |
9.94 |
10.32 |
9.82 |
9.84 |
-0.99%
|
2590万 |
2.64亿 |
| 2025-04-23 |
9.84 |
9.93 |
9.64 |
9.72 |
-1.2%
|
1276万 |
1.27亿 |
| 2025-04-24 |
9.65 |
9.93 |
9.45 |
9.47 |
-2.53%
|
1399万 |
1.37亿 |
| 2025-04-25 |
9.45 |
9.87 |
9.41 |
9.80 |
3.43%
|
1412万 |
1.39亿 |
| 2025-04-28 |
10.02 |
10.38 |
9.82 |
9.82 |
0.2%
|
1952万 |
1.99亿 |
| 2025-04-29 |
9.79 |
10.28 |
9.72 |
10.06 |
2.51%
|
1870万 |
1.92亿 |
| 2025-04-30 |
9.99 |
10.23 |
9.93 |
10.16 |
0.98%
|
1401万 |
1.44亿 |
| 2025-05-06 |
10.23 |
10.65 |
10.11 |
10.49 |
3.19%
|
1650万 |
1.74亿 |
| 2025-05-07 |
10.54 |
10.60 |
9.95 |
10.07 |
-3.94%
|
1611万 |
1.67亿 |
| 2025-05-08 |
10.02 |
10.12 |
9.97 |
10.09 |
0.2%
|
938万 |
9589万 |
| 2025-05-09 |
10.08 |
10.28 |
9.99 |
10.05 |
-0.39%
|
913万 |
9367万 |
| 2025-05-12 |
10.03 |
10.36 |
10.02 |
10.09 |
0.39%
|
847万 |
8750万 |
| 2025-05-13 |
10.14 |
10.23 |
9.93 |
9.97 |
-1.17%
|
700万 |
7146万 |
| 2025-05-14 |
10.00 |
10.13 |
9.78 |
9.84 |
-1.38%
|
1005万 |
1.01亿 |
| 2025-05-15 |
9.84 |
9.84 |
9.62 |
9.70 |
-1.4%
|
704万 |
6958万 |
| 2025-05-16 |
9.77 |
9.86 |
9.66 |
9.80 |
1.01%
|
548万 |
5447万 |
| 2025-05-19 |
9.81 |
9.82 |
9.62 |
9.80 |
0.0%
|
487万 |
4830万 |
| 2025-05-20 |
9.77 |
10.07 |
9.64 |
9.93 |
1.41%
|
916万 |
9239万 |
| 2025-05-21 |
9.93 |
9.94 |
9.69 |
9.81 |
-1.29%
|
583万 |
5811万 |
| 2025-05-22 |
9.75 |
9.90 |
9.69 |
9.79 |
-0.2%
|
485万 |
4832万 |
| 2025-05-23 |
9.79 |
9.86 |
9.59 |
9.65 |
-1.41%
|
635万 |
6279万 |
| 2025-05-26 |
9.59 |
9.95 |
9.46 |
9.94 |
3.06%
|
688万 |
6869万 |
| 2025-05-27 |
9.94 |
9.95 |
9.72 |
9.76 |
-1.88%
|
481万 |
4787万 |
| 2025-05-28 |
9.77 |
9.86 |
9.69 |
9.72 |
-0.4%
|
425万 |
4213万 |
| 2025-05-29 |
9.69 |
10.69 |
9.68 |
10.69 |
10.02%
|
2062万 |
2.17亿 |
| 2025-05-30 |
11.19 |
11.44 |
10.63 |
10.67 |
-0.19%
|
4699万 |
5.23亿 |
| 2025-06-03 |
10.67 |
10.83 |
10.45 |
10.54 |
-1.21%
|
2312万 |
2.47亿 |
| 2025-06-04 |
10.54 |
10.75 |
10.41 |
10.58 |
0.38%
|
2182万 |
2.33亿 |
| 2025-06-05 |
10.67 |
11.36 |
10.65 |
11.07 |
4.58%
|
3532万 |
3.94亿 |
| 2025-06-06 |
10.82 |
11.11 |
10.59 |
10.65 |
-3.76%
|
2229万 |
2.42亿 |
| 2025-06-09 |
10.59 |
10.82 |
10.43 |
10.77 |
1.12%
|
1550万 |
1.67亿 |
| 2025-06-10 |
10.76 |
10.77 |
10.45 |
10.66 |
-1.01%
|
1339万 |
1.43亿 |
| 2025-06-11 |
10.66 |
10.75 |
10.54 |
10.59 |
-0.65%
|
765万 |
8221万 |
| 2025-06-12 |
10.53 |
10.56 |
10.35 |
10.45 |
-1.31%
|
1108万 |
1.17亿 |
| 2025-06-13 |
10.79 |
11.08 |
10.28 |
10.39 |
-0.57%
|
2837万 |
3.05亿 |
| 2025-06-16 |
10.10 |
10.99 |
10.10 |
10.86 |
4.48%
|
2776万 |
2.98亿 |
| 2025-06-17 |
10.84 |
10.87 |
10.42 |
10.48 |
-3.46%
|
1865万 |
2.00亿 |
| 2025-06-18 |
10.51 |
10.88 |
10.33 |
10.59 |
1.04%
|
1381万 |
1.49亿 |
| 2025-06-19 |
10.55 |
10.95 |
10.43 |
10.48 |
-1.03%
|
1609万 |
1.73亿 |
| 2025-06-20 |
10.40 |
10.54 |
9.97 |
10.06 |
-4.06%
|
1578万 |
1.62亿 |
| 2025-06-23 |
9.90 |
10.30 |
9.90 |
10.24 |
1.77%
|
952万 |
9757万 |
| 2025-06-24 |
10.25 |
10.83 |
10.25 |
10.62 |
3.77%
|
1560万 |
1.67亿 |
| 2025-06-25 |
10.54 |
10.84 |
10.39 |
10.78 |
1.49%
|
1712万 |
1.84亿 |
| 2025-06-26 |
10.67 |
11.86 |
10.60 |
11.86 |
10.01%
|
3654万 |
4.18亿 |
| 2025-06-27 |
11.88 |
12.15 |
11.13 |
11.27 |
-5.01%
|
7614万 |
8.93亿 |
| 2025-06-30 |
11.25 |
11.97 |
11.16 |
11.56 |
2.64%
|
4968万 |
5.80亿 |
| 2025-07-01 |
11.63 |
11.69 |
10.89 |
11.08 |
-4.2%
|
4049万 |
4.55亿 |
| 2025-07-02 |
11.08 |
11.08 |
10.55 |
10.67 |
-3.66%
|
2476万 |
2.68亿 |
| 2025-07-03 |
10.67 |
10.76 |
10.60 |
10.67 |
0.0%
|
1528万 |
1.65亿 |
| 2025-07-04 |
10.74 |
11.24 |
10.44 |
11.10 |
3.99%
|
4290万 |
4.73亿 |
| 2025-07-07 |
10.99 |
11.58 |
10.92 |
11.32 |
1.96%
|
3366万 |
3.86亿 |
| 2025-07-08 |
11.46 |
11.48 |
11.22 |
11.39 |
0.7%
|
2301万 |
2.64亿 |
| 2025-07-09 |
11.76 |
12.50 |
11.38 |
11.93 |
4.69%
|
5695万 |
6.83亿 |
| 2025-07-10 |
11.74 |
12.13 |
11.46 |
11.81 |
-1.0%
|
3490万 |
4.14亿 |
| 2025-07-11 |
11.83 |
11.97 |
11.58 |
11.80 |
-0.08%
|
2597万 |
3.09亿 |
| 2025-07-14 |
11.80 |
11.91 |
11.49 |
11.61 |
-1.59%
|
2092万 |
2.45亿 |
| 2025-07-15 |
11.60 |
11.78 |
11.48 |
11.67 |
0.51%
|
1979万 |
2.32亿 |
| 2025-07-16 |
11.63 |
11.73 |
11.48 |
11.58 |
-0.76%
|
1616万 |
1.89亿 |
| 2025-07-17 |
11.58 |
11.81 |
11.55 |
11.61 |
0.26%
|
1284万 |
1.51亿 |
| 2025-07-18 |
11.61 |
11.75 |
11.43 |
11.45 |
-1.36%
|
1776万 |
2.08亿 |
| 2025-07-21 |
11.38 |
11.50 |
11.30 |
11.38 |
-0.61%
|
1406万 |
1.62亿 |
| 2025-07-22 |
11.36 |
11.46 |
11.17 |
11.24 |
-1.3%
|
1396万 |
1.59亿 |
| 2025-07-23 |
11.22 |
11.30 |
11.12 |
11.16 |
-0.7%
|
1051万 |
1.19亿 |
| 2025-07-24 |
11.16 |
11.29 |
11.11 |
11.20 |
0.35%
|
1084万 |
1.22亿 |
| 2025-07-25 |
11.24 |
11.29 |
11.01 |
11.22 |
0.18%
|
1166万 |
1.32亿 |
| 2025-07-28 |
11.22 |
11.35 |
11.08 |
11.30 |
0.71%
|
1235万 |
1.40亿 |
| 2025-07-29 |
11.26 |
11.67 |
11.23 |
11.49 |
1.75%
|
2650万 |
3.06亿 |
| 2025-07-30 |
11.52 |
11.53 |
11.10 |
11.13 |
-3.19%
|
2074万 |
2.35亿 |
| 2025-07-31 |
11.12 |
11.33 |
10.86 |
10.90 |
-2.05%
|
1840万 |
2.06亿 |
| 2025-08-01 |
10.96 |
11.34 |
10.86 |
11.29 |
3.54%
|
1776万 |
2.00亿 |
| 2025-08-04 |
11.18 |
11.56 |
11.08 |
11.33 |
0.35%
|
1711万 |
1.97亿 |
| 2025-08-05 |
11.32 |
11.36 |
11.17 |
11.31 |
-0.17%
|
1079万 |
1.23亿 |
| 2025-08-06 |
11.28 |
11.39 |
11.24 |
11.37 |
0.61%
|
881万 |
1.01亿 |
| 2025-08-07 |
11.37 |
11.52 |
11.30 |
11.40 |
0.26%
|
1252万 |
1.44亿 |
| 2025-08-08 |
11.38 |
11.43 |
11.10 |
11.14 |
-2.34%
|
1217万 |
1.37亿 |
| 2025-08-11 |
11.10 |
11.26 |
11.10 |
11.23 |
0.8%
|
1035万 |
1.17亿 |
| 2025-08-12 |
11.22 |
11.24 |
10.92 |
11.00 |
-2.03%
|
1359万 |
1.52亿 |
| 2025-08-13 |
10.99 |
11.09 |
10.82 |
11.00 |
0.0%
|
1594万 |
1.76亿 |
| 2025-08-14 |
10.98 |
11.22 |
10.84 |
10.87 |
-1.17%
|
1555万 |
1.73亿 |
| 2025-08-15 |
10.84 |
11.01 |
10.79 |
10.95 |
0.73%
|
982万 |
1.08亿 |
| 2025-08-18 |
10.98 |
11.63 |
10.95 |
11.56 |
5.61%
|
2929万 |
3.37亿 |
| 2025-08-19 |
11.49 |
11.57 |
11.38 |
11.47 |
-0.77%
|
1473万 |
1.71亿 |
| 2025-08-20 |
11.42 |
11.67 |
11.32 |
11.65 |
1.55%
|
1752万 |
2.04亿 |
| 2025-08-21 |
11.70 |
11.92 |
11.62 |
11.77 |
1.02%
|
1883万 |
2.24亿 |
| 2025-08-22 |
11.68 |
11.80 |
11.63 |
11.77 |
0.0%
|
980万 |
1.16亿 |
| 2025-08-25 |
11.79 |
11.87 |
11.60 |
11.70 |
-0.59%
|
1387万 |
1.65亿 |
| 2025-08-26 |
11.69 |
12.10 |
11.62 |
11.98 |
2.37%
|
1633万 |
1.97亿 |
| 2025-08-27 |
12.17 |
12.18 |
11.23 |
11.25 |
-6.12%
|
2714万 |
3.18亿 |
| 2025-08-28 |
11.25 |
11.33 |
10.49 |
11.02 |
-2.02%
|
2559万 |
2.82亿 |
| 2025-08-29 |
10.95 |
11.09 |
10.77 |
10.95 |
-0.63%
|
1502万 |
1.66亿 |
| 2025-09-01 |
10.97 |
10.99 |
10.64 |
10.69 |
-2.35%
|
1848万 |
2.01亿 |
| 2025-09-02 |
10.69 |
10.70 |
10.08 |
10.19 |
-4.72%
|
2089万 |
2.17亿 |
| 2025-09-03 |
10.27 |
10.32 |
10.00 |
10.04 |
-1.46%
|
1169万 |
1.20亿 |
| 2025-09-04 |
10.04 |
10.15 |
9.78 |
9.95 |
-0.89%
|
1148万 |
1.16亿 |
| 2025-09-05 |
10.00 |
10.10 |
9.89 |
10.10 |
1.49%
|
995万 |
1.01亿 |
| 2025-09-08 |
10.13 |
10.37 |
10.05 |
10.12 |
0.2%
|
1637万 |
1.68亿 |
| 2025-09-09 |
10.13 |
10.14 |
9.95 |
9.99 |
-1.27%
|
1071万 |
1.08亿 |
| 2025-09-10 |
10.01 |
10.14 |
9.99 |
10.05 |
0.59%
|
905万 |
9203万 |
| 2025-09-11 |
9.70 |
10.09 |
9.47 |
10.05 |
0.0%
|
1852万 |
1.85亿 |
| 2025-09-12 |
10.12 |
10.12 |
9.84 |
9.86 |
-1.87%
|
1693万 |
1.70亿 |
| 2025-09-15 |
9.86 |
9.90 |
9.64 |
9.71 |
-1.51%
|
1157万 |
1.14亿 |
| 2025-09-16 |
9.70 |
9.89 |
9.65 |
9.89 |
1.83%
|
878万 |
8707万 |
| 2025-09-17 |
9.86 |
9.94 |
9.80 |
9.88 |
-0.1%
|
823万 |
8209万 |
| 2025-09-18 |
9.88 |
10.04 |
9.63 |
9.75 |
-1.3%
|
1410万 |
1.41亿 |
| 2025-09-19 |
9.73 |
9.82 |
9.66 |
9.70 |
-0.51%
|
850万 |
8354万 |
| 2025-09-22 |
9.69 |
9.76 |
9.60 |
9.71 |
0.1%
|
635万 |
6211万 |
| 2025-09-23 |
9.68 |
9.70 |
9.38 |
9.57 |
-1.43%
|
1105万 |
1.06亿 |
| 2025-09-24 |
9.50 |
9.70 |
9.47 |
9.69 |
1.24%
|
1006万 |
9785万 |
| 2025-09-25 |
9.66 |
10.00 |
9.66 |
9.81 |
1.23%
|
1328万 |
1.32亿 |
| 2025-09-26 |
9.78 |
9.87 |
9.71 |
9.73 |
-0.81%
|
784万 |
7758万 |
| 2025-09-29 |
9.72 |
9.78 |
9.57 |
9.78 |
0.51%
|
683万 |
6714万 |
| 2025-09-30 |
9.80 |
9.93 |
9.78 |
9.87 |
0.91%
|
793万 |
7894万 |
| 2025-10-09 |
9.91 |
10.10 |
9.84 |
10.09 |
2.21%
|
1070万 |
1.08亿 |
| 2025-10-10 |
10.01 |
10.04 |
9.91 |
9.97 |
-1.18%
|
845万 |
8509万 |
| 2025-10-13 |
9.68 |
9.89 |
9.47 |
9.81 |
-1.59%
|
1291万 |
1.27亿 |
| 2025-10-14 |
9.83 |
9.86 |
9.50 |
9.52 |
-2.93%
|
1870万 |
1.82亿 |
| 2025-10-15 |
9.67 |
10.09 |
9.42 |
9.54 |
0.21%
|
1656万 |
1.61亿 |
| 2025-10-16 |
9.56 |
9.60 |
9.36 |
9.38 |
-1.76%
|
1271万 |
1.22亿 |
| 2025-10-17 |
9.37 |
9.41 |
9.13 |
9.13 |
-2.64%
|
836万 |
7831万 |
| 2025-10-20 |
9.25 |
9.36 |
9.19 |
9.26 |
1.41%
|
665万 |
6226万 |
| 2025-10-21 |
9.28 |
9.59 |
9.13 |
9.51 |
2.78%
|
941万 |
9003万 |
| 2025-10-22 |
9.51 |
9.61 |
9.43 |
9.55 |
0.42%
|
667万 |
6435万 |
| 2025-10-23 |
9.55 |
9.69 |
9.51 |
9.68 |
1.35%
|
913万 |
8858万 |
| 2025-10-24 |
9.70 |
9.72 |
9.64 |
9.68 |
0.0%
|
649万 |
6352万 |
| 2025-10-27 |
9.61 |
9.67 |
9.33 |
9.45 |
-2.35%
|
1797万 |
1.72亿 |
| 2025-10-28 |
9.44 |
9.71 |
9.38 |
9.67 |
2.3%
|
1230万 |
1.19亿 |
| 2025-10-29 |
9.61 |
9.64 |
9.50 |
9.58 |
-0.92%
|
1032万 |
9960万 |
| 2025-10-30 |
9.56 |
9.62 |
9.50 |
9.54 |
-0.41%
|
840万 |
8106万 |
| 2025-10-31 |
9.55 |
9.69 |
9.45 |
9.64 |
1.04%
|
932万 |
9084万 |
| 2025-11-03 |
9.65 |
9.77 |
9.60 |
9.76 |
1.23%
|
1043万 |
1.02亿 |
| 2025-11-04 |
9.71 |
9.73 |
9.62 |
9.68 |
-0.81%
|
840万 |
8214万 |
| 2025-11-05 |
9.59 |
9.67 |
9.53 |
9.65 |
-0.31%
|
721万 |
7019万 |
| 2025-11-06 |
9.67 |
9.68 |
9.54 |
9.68 |
0.31%
|
682万 |
6627万 |
| 2025-11-07 |
9.63 |
9.67 |
9.57 |
9.57 |
-1.12%
|
667万 |
6474万 |
| 2025-11-10 |
9.61 |
9.66 |
9.56 |
9.62 |
0.52%
|
931万 |
9054万 |
| 2025-11-11 |
9.62 |
9.64 |
9.51 |
9.58 |
-0.41%
|
733万 |
7115万 |
| 2025-11-12 |
9.57 |
9.58 |
9.41 |
9.51 |
-0.72%
|
778万 |
7479万 |
| 2025-11-13 |
9.49 |
9.53 |
9.45 |
9.52 |
0.1%
|
519万 |
4988万 |
| 2025-11-14 |
9.52 |
9.66 |
9.50 |
9.56 |
0.42%
|
758万 |
7368万 |
| 2025-11-17 |
9.56 |
9.68 |
9.51 |
9.67 |
1.14%
|
809万 |
7864万 |
| 2025-11-18 |
9.63 |
9.73 |
9.57 |
9.66 |
-0.1%
|
906万 |
8830万 |
| 2025-11-19 |
9.67 |
9.68 |
9.39 |
9.43 |
-2.36%
|
945万 |
9060万 |
| 2025-11-20 |
9.46 |
9.51 |
9.32 |
9.39 |
-0.42%
|
589万 |
5594万 |
| 2025-11-21 |
9.34 |
9.44 |
9.13 |
9.26 |
-1.48%
|
830万 |
7780万 |
| 2025-11-24 |
9.26 |
9.50 |
9.15 |
9.46 |
2.25%
|
951万 |
9001万 |
| 2025-11-25 |
9.46 |
9.76 |
9.46 |
9.64 |
1.88%
|
1275万 |
1.24亿 |
| 2025-11-26 |
9.63 |
9.72 |
9.55 |
9.55 |
-0.92%
|
908万 |
8839万 |
| 2025-11-27 |
9.58 |
9.64 |
9.48 |
9.51 |
-0.41%
|
822万 |
7920万 |
| 2025-11-28 |
9.48 |
9.53 |
9.39 |
9.47 |
-0.42%
|
818万 |
7820万 |
| 2025-12-01 |
9.43 |
9.59 |
9.38 |
9.58 |
1.15%
|
765万 |
7354万 |
| 2025-12-02 |
9.58 |
9.60 |
9.47 |
9.56 |
-0.21%
|
576万 |
5559万 |
| 2025-12-03 |
9.56 |
9.57 |
9.17 |
9.30 |
-2.8%
|
1483万 |
1.40亿 |
| 2025-12-04 |
9.29 |
9.29 |
8.95 |
9.05 |
-2.66%
|
1138万 |
1.04亿 |
| 2025-12-05 |
9.01 |
9.05 |
8.90 |
8.99 |
-0.66%
|
1283万 |
1.16亿 |
| 2025-12-08 |
8.99 |
9.14 |
8.99 |
9.08 |
0.99%
|
806万 |
7402万 |
| 2025-12-09 |
9.07 |
9.11 |
8.97 |
8.97 |
-1.2%
|
498万 |
4537万 |
| 2025-12-10 |
8.97 |
8.98 |
8.86 |
8.97 |
0.0%
|
510万 |
4604万 |
| 2025-12-11 |
8.98 |
8.99 |
8.83 |
8.84 |
-1.43%
|
638万 |
5736万 |
| 2025-12-12 |
8.85 |
8.92 |
8.78 |
8.88 |
0.45%
|
438万 |
3928万 |
| 2025-12-15 |
8.84 |
8.90 |
8.73 |
8.79 |
-1.0%
|
427万 |
3809万 |
| 2025-12-16 |
8.83 |
8.94 |
8.72 |
8.88 |
1.01%
|
692万 |
6189万 |
| 2025-12-17 |
8.87 |
8.92 |
8.68 |
8.88 |
0.0%
|
739万 |
6574万 |
| 2025-12-18 |
8.84 |
9.00 |
8.80 |
8.95 |
0.78%
|
554万 |
5012万 |
| 2025-12-19 |
8.92 |
9.10 |
8.92 |
9.07 |
1.33%
|
654万 |
5960万 |
| 2025-12-22 |
9.08 |
9.24 |
9.05 |
9.09 |
0.22%
|
594万 |
5488万 |
| 2025-12-23 |
9.08 |
9.11 |
9.01 |
9.05 |
-0.44%
|
502万 |
4592万 |
| 2025-12-24 |
9.04 |
9.10 |
8.98 |
9.08 |
0.33%
|
619万 |
5670万 |
| 2025-12-25 |
9.09 |
9.15 |
9.03 |
9.14 |
0.65%
|
424万 |
3907万 |
| 2025-12-26 |
9.14 |
9.17 |
9.04 |
9.10 |
-0.43%
|
537万 |
4946万 |
| 2025-12-29 |
9.09 |
9.14 |
9.04 |
9.11 |
0.11%
|
601万 |
5519万 |
| 2025-12-30 |
9.10 |
9.17 |
9.06 |
9.06 |
-0.54%
|
493万 |
4543万 |
| 2025-12-31 |
9.10 |
9.23 |
9.06 |
9.20 |
1.53%
|
800万 |
7403万 |
| 2026-01-05 |
9.21 |
9.28 |
9.10 |
9.28 |
0.86%
|
945万 |
8783万 |
| 2026-01-06 |
9.27 |
9.46 |
9.21 |
9.40 |
1.39%
|
1441万 |
1.36亿 |
| 2026-01-07 |
9.38 |
9.41 |
9.25 |
9.31 |
-1.05%
|
999万 |
9408万 |
| 2026-01-08 |
9.26 |
9.38 |
9.25 |
9.35 |
0.43%
|
739万 |
6965万 |
| 2026-01-09 |
9.37 |
9.58 |
9.35 |
9.57 |
2.44%
|
1349万 |
1.29亿 |
| 2026-01-12 |
9.65 |
10.53 |
9.63 |
10.37 |
8.27%
|
4911万 |
5.05亿 |
| 2026-01-13 |
10.57 |
11.07 |
10.35 |
10.90 |
5.16%
|
6287万 |
6.83亿 |
| 2026-01-14 |
10.81 |
11.99 |
10.81 |
11.99 |
9.99%
|
7725万 |
9.16亿 |
| 2026-01-15 |
11.88 |
12.17 |
11.40 |
11.69 |
-2.48%
|
5254万 |
6.20亿 |
| 2026-01-16 |
11.71 |
11.73 |
10.52 |
10.52 |
-9.99%
|
4670万 |
5.16亿 |
| 2026-01-19 |
10.60 |
10.72 |
10.22 |
10.37 |
-1.41%
|
3544万 |
3.72亿 |
| 2026-01-20 |
10.41 |
11.04 |
10.37 |
10.56 |
1.81%
|
4105万 |
4.44亿 |
| 2026-01-21 |
10.52 |
10.91 |
10.45 |
10.52 |
-0.37%
|
2209万 |
2.38亿 |
| 2026-01-22 |
10.59 |
10.65 |
10.41 |
10.52 |
0.0%
|
2216万 |
2.36亿 |
| 2026-01-23 |
10.55 |
10.86 |
10.44 |
10.69 |
1.6%
|
2168万 |
2.33亿 |
| 2026-01-26 |
10.68 |
10.79 |
10.30 |
10.46 |
-2.13%
|
1828万 |
1.93亿 |
| 2026-01-27 |
10.38 |
10.48 |
10.06 |
10.40 |
-0.57%
|
2179万 |
2.26亿 |
| 2026-01-28 |
10.37 |
10.47 |
10.20 |
10.21 |
-1.9%
|
1422万 |
1.48亿 |
| 2026-01-29 |
10.19 |
10.72 |
10.01 |
10.28 |
0.68%
|
2161万 |
2.27亿 |
| 2026-01-30 |
10.20 |
10.25 |
10.02 |
10.14 |
-1.35%
|
1401万 |
1.43亿 |
| 2026-02-02 |
10.14 |
10.52 |
10.05 |
10.14 |
0.0%
|
2096万 |
2.19亿 |
| 2026-02-03 |
10.30 |
10.50 |
10.20 |
10.48 |
3.42%
|
1866万 |
1.96亿 |
| 2026-02-04 |
10.45 |
10.47 |
10.22 |
10.39 |
-0.85%
|
1384万 |
1.44亿 |
| 2026-02-05 |
10.30 |
10.51 |
10.25 |
10.30 |
-0.95%
|
1096万 |
1.15亿 |
| 2026-02-06 |
10.24 |
10.43 |
10.14 |
10.16 |
-1.35%
|
1468万 |
1.53亿 |
| 2026-02-09 |
10.32 |
10.54 |
10.32 |
10.50 |
3.41%
|
1352万 |
1.43亿 |
| 2026-02-10 |
10.53 |
10.62 |
10.40 |
10.55 |
0.47%
|
1067万 |
1.14亿 |
| 2026-02-11 |
10.55 |
10.56 |
10.35 |
10.37 |
-1.78%
|
1070万 |
1.13亿 |
| 2026-02-12 |
10.08 |
10.25 |
9.83 |
9.84 |
-5.06%
|
2959万 |
2.98亿 |
| 2026-02-13 |
9.92 |
10.02 |
9.83 |
9.83 |
-0.1%
|
1183万 |
1.19亿 |
| 2026-02-24 |
9.94 |
9.95 |
9.73 |
9.77 |
-0.6%
|
1238万 |
1.23亿 |
| 2026-02-25 |
9.79 |
9.91 |
9.73 |
9.81 |
0.41%
|
925万 |
9194万 |
| 2026-02-26 |
9.86 |
9.87 |
9.72 |
9.78 |
-0.3%
|
829万 |
8190万 |
| 2026-02-27 |
9.74 |
9.93 |
9.68 |
9.82 |
0.4%
|
848万 |
8417万 |
| 2026-03-02 |
9.69 |
9.70 |
9.32 |
9.36 |
-4.74%
|
2011万 |
1.92亿 |
| 2026-03-03 |
9.36 |
9.44 |
8.93 |
8.95 |
-4.34%
|
1408万 |
1.30亿 |
| 2026-03-04 |
8.93 |
8.99 |
8.71 |
8.86 |
-1.0%
|
1234万 |
1.10亿 |
| 2026-03-05 |
9.03 |
9.15 |
8.96 |
9.03 |
1.9%
|
870万 |
7945万 |
| 2026-03-06 |
8.98 |
9.17 |
8.97 |
9.15 |
1.32%
|
834万 |
7677万 |
| 2026-03-09 |
8.99 |
9.12 |
8.90 |
9.07 |
-0.87%
|
1039万 |
9436万 |
| 2026-03-10 |
9.16 |
9.29 |
9.06 |
9.22 |
1.64%
|
928万 |
8599万 |
| 2026-03-11 |
9.20 |
9.26 |
9.11 |
9.13 |
-0.97%
|
671万 |
6213万 |
| 2026-03-12 |
9.14 |
9.16 |
9.05 |
9.08 |
-0.54%
|
567万 |
5218万 |
| 2026-03-13 |
9.06 |
9.06 |
8.84 |
8.87 |
-2.29%
|
968万 |
8761万 |
| 2026-03-16 |
8.87 |
8.92 |
8.78 |
8.92 |
0.56%
|
594万 |
5317万 |
| 2026-03-17 |
8.96 |
8.98 |
8.76 |
8.76 |
-1.78%
|
656万 |
5882万 |
| 2026-03-18 |
8.77 |
8.94 |
8.71 |
8.91 |
1.69%
|
634万 |
5661万 |
| 2026-03-19 |
8.81 |
8.90 |
8.74 |
8.78 |
-1.44%
|
591万 |
5266万 |
| 2026-03-20 |
8.83 |
8.88 |
8.45 |
8.45 |
-3.72%
|
1033万 |
8976万 |
| 2026-03-23 |
8.29 |
8.41 |
7.93 |
8.01 |
-5.27%
|
1373万 |
1.13亿 |
| 2026-03-24 |
8.19 |
8.35 |
8.04 |
8.32 |
3.83%
|
978万 |
8110万 |
| 2026-03-25 |
8.35 |
8.56 |
8.31 |
8.40 |
1.07%
|
818万 |
6948万 |
| 2026-03-26 |
8.38 |
8.47 |
8.22 |
8.26 |
-1.77%
|
609万 |
5122万 |
| 2026-03-27 |
8.17 |
8.43 |
8.13 |
8.40 |
1.8%
|
539万 |
4547万 |
| 2026-03-30 |
8.29 |
8.50 |
8.21 |
8.49 |
1.06%
|
691万 |
5852万 |
| 2026-03-31 |
8.47 |
8.57 |
8.37 |
8.39 |
-1.28%
|
553万 |
4735万 |
| 2026-04-01 |
8.53 |
8.61 |
8.29 |
8.38 |
-0.12%
|
1120万 |
9501万 |
| 2026-04-02 |
8.32 |
8.36 |
8.12 |
8.19 |
-2.25%
|
635万 |
5273万 |
| 2026-04-03 |
8.18 |
8.24 |
7.93 |
7.96 |
-2.78%
|
714万 |
5796万 |
| 2026-04-07 |
7.96 |
8.09 |
7.90 |
8.05 |
1.12%
|
585万 |
4735万 |
| 2026-04-08 |
8.21 |
8.48 |
8.19 |
8.47 |
5.29%
|
1084万 |
9153万 |
| 2026-04-09 |
8.42 |
8.45 |
8.22 |
8.24 |
-2.8%
|
646万 |
5425万 |
| 2026-04-10 |
8.32 |
8.42 |
8.31 |
8.32 |
0.96%
|
539万 |
4556万 |
| 2026-04-13 |
8.28 |
8.37 |
8.20 |
8.24 |
-0.95%
|
472万 |
3941万 |
| 2026-04-14 |
8.32 |
8.40 |
8.23 |
8.35 |
1.32%
|
635万 |
5333万 |
| 2026-04-15 |
8.39 |
8.40 |
8.20 |
8.21 |
-1.66%
|
636万 |
5322万 |
| 2026-04-16 |
8.24 |
8.41 |
8.21 |
8.39 |
2.29%
|
810万 |
6822万 |
| 2026-04-17 |
8.39 |
8.50 |
8.24 |
8.32 |
-0.94%
|
729万 |
6123万 |
| 2026-04-20 |
8.32 |
8.38 |
8.25 |
8.35 |
0.36%
|
665万 |
5596万 |
| 2026-04-21 |
8.32 |
8.34 |
8.14 |
8.24 |
-1.3%
|
844万 |
6987万 |
| 2026-04-22 |
8.20 |
8.40 |
8.16 |
8.34 |
1.2%
|
610万 |
5100万 |
| 2026-04-23 |
8.34 |
8.44 |
8.18 |
8.23 |
-1.31%
|
818万 |
6846万 |
| 2026-04-24 |
8.23 |
8.30 |
8.09 |
8.25 |
0.24%
|
748万 |
6184万 |
| 2026-04-27 |
8.09 |
8.28 |
7.83 |
8.21 |
-0.48%
|
1648万 |
1.34亿 |
| 2026-04-28 |
8.17 |
8.24 |
7.94 |
7.98 |
-2.77%
|
1014万 |
8238万 |
| 2026-04-29 |
7.99 |
8.20 |
7.96 |
8.19 |
2.61%
|
767万 |
6301万 |
| 2026-04-30 |
8.27 |
8.68 |
8.27 |
8.51 |
3.99%
|
2079万 |
1.79亿 |
| 2026-05-06 |
8.65 |
8.70 |
8.50 |
8.57 |
0.7%
|
1262万 |
1.09亿 |
| 2026-05-07 |
8.56 |
8.58 |
8.46 |
8.57 |
0.0%
|
909万 |
7822万 |
| 2026-05-08 |
8.57 |
8.70 |
8.54 |
8.65 |
0.92%
|
904万 |
7886万 |
| 2026-05-11 |
8.65 |
8.71 |
8.52 |
8.69 |
0.46%
|
1071万 |
9331万 |
| 2026-05-12 |
8.71 |
8.78 |
8.45 |
8.58 |
-1.25%
|
1278万 |
1.12亿 |
| 2026-05-13 |
8.60 |
8.72 |
8.51 |
8.69 |
1.27%
|
1019万 |
8897万 |
| 2026-05-14 |
8.71 |
8.76 |
8.32 |
8.36 |
-3.87%
|
1141万 |
9768万 |
| 2026-05-15 |
8.33 |
8.42 |
8.22 |
8.29 |
-0.83%
|
933万 |
7838万 |
| 2026-05-18 |
8.30 |
8.36 |
8.21 |
8.33 |
0.48%
|
789万 |
6596万 |
| 2026-05-19 |
8.34 |
8.50 |
8.27 |
8.49 |
2.02%
|
884万 |
7505万 |
| 2026-05-20 |
8.43 |
8.60 |
8.29 |
8.49 |
0.0%
|
1067万 |
9102万 |
| 2026-05-21 |
8.56 |
8.64 |
8.15 |
8.18 |
-3.73%
|
1269万 |
1.08亿 |
| 2026-05-22 |
8.23 |
8.40 |
8.06 |
8.31 |
1.57%
|
944万 |
7852万 |
| 2026-05-25 |
8.40 |
8.40 |
8.17 |
8.28 |
-0.36%
|
678万 |
5661万 |
| 2026-05-26 |
8.19 |
8.29 |
8.05 |
8.20 |
-0.96%
|
679万 |
5586万 |
| 2026-05-27 |
8.19 |
8.22 |
7.88 |
7.94 |
-3.14%
|
1188万 |
9575万 |
| 2026-05-28 |
7.94 |
8.03 |
7.78 |
7.99 |
0.62%
|
919万 |
7332万 |
| 2026-05-29 |
8.01 |
8.03 |
7.67 |
7.69 |
-3.72%
|
952万 |
7503万 |
| 2026-06-01 |
7.74 |
8.14 |
7.67 |
8.06 |
4.76%
|
1271万 |
1.02亿 |
| 2026-06-02 |
8.06 |
8.06 |
7.87 |
7.90 |
-1.97%
|
728万 |
5824万 |
| 2026-06-03 |
7.90 |
7.98 |
7.76 |
7.82 |
-1.01%
|
572万 |
4499万 |
| 2026-06-04 |
7.80 |
7.84 |
7.58 |
7.61 |
-2.69%
|
744万 |
5706万 |
| 2026-06-05 |
7.64 |
7.83 |
7.53 |
7.71 |
1.31%
|
636万 |
4890万 |
| 2026-06-08 |
7.46 |
7.74 |
7.40 |
7.51 |
-2.59%
|
757万 |
5721万 |
| 2026-06-09 |
7.55 |
7.82 |
7.45 |
7.63 |
1.6%
|
719万 |
5491万 |
| 2026-06-10 |
7.55 |
7.76 |
7.37 |
7.48 |
-1.97%
|
995万 |
7469万 |
| 2026-06-11 |
7.41 |
7.45 |
7.08 |
7.31 |
-2.27%
|
985万 |
7162万 |
| 2026-06-12 |
7.39 |
7.48 |
7.31 |
7.41 |
1.37%
|
532万 |
3946万 |
| 2026-06-15 |
7.43 |
7.60 |
7.41 |
7.49 |
1.08%
|
611万 |
4586万 |
| 2026-06-16 |
7.49 |
7.69 |
7.38 |
7.57 |
1.07%
|
821万 |
6178万 |
| 2026-06-17 |
7.50 |
7.58 |
7.40 |
7.51 |
-0.79%
|
540万 |
4054万 |
| 2026-06-18 |
7.51 |
7.53 |
7.37 |
7.41 |
-1.33%
|
425万 |
3157万 |
| 2026-06-22 |
7.33 |
7.48 |
7.13 |
7.47 |
0.81%
|
908万 |
6613万 |
| 2026-06-23 |
7.44 |
7.83 |
7.40 |
7.67 |
2.68%
|
968万 |
7419万 |
| 2026-06-24 |
7.66 |
7.88 |
7.37 |
7.83 |
2.09%
|
1375万 |
1.05亿 |
| 2026-06-25 |
7.77 |
7.89 |
7.50 |
7.72 |
-1.4%
|
978万 |
7517万 |
| 2026-06-26 |
7.79 |
7.86 |
7.41 |
7.51 |
-2.72%
|
1019万 |
7727万 |
| 2026-06-29 |
7.55 |
7.55 |
7.30 |
7.41 |
-1.33%
|
729万 |
5405万 |
| 2026-06-30 |
7.42 |
7.64 |
7.31 |
7.62 |
2.83%
|
749万 |
5646万 |
| 2026-07-01 |
7.62 |
7.82 |
7.52 |
7.67 |
0.66%
|
738万 |
5681万 |
| 2026-07-02 |
7.62 |
7.76 |
7.50 |
7.51 |
-2.09%
|
703万 |
5366万 |
| 2026-07-03 |
7.52 |
7.63 |
7.45 |
7.52 |
0.13%
|
624万 |
4706万 |
| 2026-07-06 |
7.55 |
7.61 |
7.39 |
7.43 |
-1.2%
|
487万 |
3643万 |
| 2026-07-07 |
7.43 |
7.43 |
7.20 |
7.21 |
-2.96%
|
548万 |
3994万 |
| 2026-07-08 |
7.21 |
7.32 |
7.12 |
7.25 |
0.55%
|
495万 |
3585万 |
| 2026-07-09 |
7.17 |
7.30 |
7.08 |
7.18 |
-0.97%
|
556万 |
3986万 |
| 2026-07-10 |
7.15 |
7.50 |
7.09 |
7.33 |
2.09%
|
822万 |
6061万 |
| 2026-07-13 |
7.30 |
7.37 |
7.08 |
7.11 |
-3.0%
|
889万 |
6366万 |
| 2026-07-14 |
7.12 |
7.21 |
6.98 |
7.20 |
1.27%
|
478万 |
3398万 |
| 2026-07-15 |
7.20 |
7.36 |
7.15 |
7.29 |
1.25%
|
594万 |
4342万 |
| 2026-07-16 |
7.27 |
7.63 |
7.21 |
7.50 |
2.88%
|
1048万 |
7857万 |
| 2026-07-17 |
7.50 |
7.57 |
7.21 |
7.23 |
-3.6%
|
824万 |
6083万 |
| 2026-07-20 |
7.30 |
7.47 |
7.16 |
7.32 |
1.24%
|
839万 |
6145万 |
数据来源：Baostock ｜ 更新日期：2026-07-20