📊 K线图 2026-07-20
股票：网宿科技 (300017)
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 |
6.28 |
6.42 |
6.27 |
6.38 |
0.0%
|
6223万 |
4.24亿 |
| 2023-07-17 |
6.44 |
6.48 |
6.34 |
6.38 |
0.0%
|
4252万 |
2.92亿 |
| 2023-07-18 |
6.37 |
6.42 |
6.28 |
6.30 |
-1.32%
|
3523万 |
2.39亿 |
| 2023-07-19 |
6.29 |
6.41 |
6.28 |
6.32 |
0.3%
|
2837万 |
1.93亿 |
| 2023-07-20 |
6.32 |
6.37 |
6.20 |
6.22 |
-1.48%
|
3765万 |
2.54亿 |
| 2023-07-21 |
6.22 |
6.27 |
6.13 |
6.15 |
-1.2%
|
3119万 |
2.07亿 |
| 2023-07-24 |
6.10 |
6.34 |
6.07 |
6.24 |
1.52%
|
3171万 |
2.12亿 |
| 2023-07-25 |
6.31 |
6.38 |
6.27 |
6.37 |
2.09%
|
3610万 |
2.45亿 |
| 2023-07-26 |
6.37 |
6.38 |
6.25 |
6.28 |
-1.46%
|
3604万 |
2.43亿 |
| 2023-07-27 |
6.28 |
6.31 |
6.20 |
6.20 |
-1.34%
|
2770万 |
1.85亿 |
| 2023-07-28 |
6.20 |
6.32 |
6.12 |
6.32 |
1.96%
|
3362万 |
2.25亿 |
| 2023-07-31 |
6.30 |
6.41 |
6.25 |
6.34 |
0.44%
|
4090万 |
2.78亿 |
| 2023-08-01 |
6.34 |
6.41 |
6.28 |
6.38 |
0.59%
|
3414万 |
2.32亿 |
| 2023-08-02 |
6.34 |
6.48 |
6.31 |
6.40 |
0.29%
|
3714万 |
2.55亿 |
| 2023-08-03 |
6.36 |
6.41 |
6.34 |
6.35 |
-0.73%
|
2839万 |
1.94亿 |
| 2023-08-04 |
6.38 |
6.59 |
6.36 |
6.54 |
2.94%
|
7758万 |
5.41亿 |
| 2023-08-07 |
6.49 |
6.55 |
6.47 |
6.50 |
-0.57%
|
4185万 |
2.92亿 |
| 2023-08-08 |
6.50 |
6.53 |
6.46 |
6.48 |
-0.29%
|
3057万 |
2.13亿 |
| 2023-08-09 |
6.47 |
6.57 |
6.37 |
6.39 |
-1.44%
|
3911万 |
2.71亿 |
| 2023-08-10 |
6.36 |
6.42 |
6.32 |
6.35 |
-0.58%
|
2633万 |
1.80亿 |
| 2023-08-11 |
6.35 |
6.39 |
6.17 |
6.17 |
-2.94%
|
4218万 |
2.84亿 |
| 2023-08-14 |
6.09 |
6.33 |
6.08 |
6.32 |
2.42%
|
3266万 |
2.18亿 |
| 2023-08-15 |
6.33 |
6.34 |
6.15 |
6.22 |
-1.48%
|
2669万 |
1.79亿 |
| 2023-08-16 |
6.21 |
6.23 |
6.03 |
6.07 |
-2.4%
|
3161万 |
2.07亿 |
| 2023-08-17 |
6.06 |
6.13 |
5.95 |
6.12 |
0.77%
|
2653万 |
1.73亿 |
| 2023-08-18 |
6.12 |
6.17 |
5.91 |
5.92 |
-3.35%
|
3125万 |
2.02亿 |
| 2023-08-21 |
5.91 |
6.08 |
5.89 |
5.93 |
0.32%
|
2944万 |
1.89亿 |
| 2023-08-22 |
6.02 |
6.12 |
5.93 |
6.11 |
2.99%
|
4159万 |
2.69亿 |
| 2023-08-23 |
6.06 |
6.12 |
5.95 |
6.03 |
-1.37%
|
3211万 |
2.08亿 |
| 2023-08-24 |
6.48 |
6.83 |
6.40 |
6.61 |
9.6%
|
2.03亿 |
14.34亿 |
| 2023-08-25 |
6.49 |
6.54 |
6.18 |
6.24 |
-5.51%
|
1.28亿 |
8.69亿 |
| 2023-08-28 |
6.62 |
6.70 |
6.27 |
6.32 |
1.2%
|
1.03亿 |
7.11亿 |
| 2023-08-29 |
6.31 |
6.59 |
6.28 |
6.53 |
3.4%
|
1.10亿 |
7.67亿 |
| 2023-08-30 |
6.53 |
6.61 |
6.45 |
6.53 |
0.0%
|
8758万 |
6.12亿 |
| 2023-08-31 |
6.47 |
6.49 |
6.42 |
6.43 |
-1.57%
|
5392万 |
3.73亿 |
| 2023-09-01 |
6.44 |
6.50 |
6.39 |
6.43 |
0.0%
|
3865万 |
2.67亿 |
| 2023-09-04 |
6.44 |
6.52 |
6.38 |
6.52 |
1.45%
|
4790万 |
3.31亿 |
| 2023-09-05 |
6.53 |
6.54 |
6.37 |
6.39 |
-2.0%
|
4800万 |
3.31亿 |
| 2023-09-06 |
6.38 |
6.39 |
6.20 |
6.37 |
-0.29%
|
4000万 |
2.71亿 |
| 2023-09-07 |
6.34 |
6.42 |
6.23 |
6.24 |
-2.05%
|
3805万 |
2.58亿 |
| 2023-09-08 |
6.20 |
6.31 |
6.20 |
6.25 |
0.15%
|
3047万 |
2.04亿 |
| 2023-09-11 |
6.31 |
6.48 |
6.25 |
6.45 |
3.13%
|
5642万 |
3.86亿 |
| 2023-09-12 |
6.40 |
6.49 |
6.40 |
6.46 |
0.14%
|
4203万 |
2.90亿 |
| 2023-09-13 |
6.43 |
6.43 |
6.18 |
6.22 |
-3.61%
|
4989万 |
3.35亿 |
| 2023-09-14 |
6.20 |
6.26 |
6.15 |
6.20 |
-0.45%
|
3199万 |
2.13亿 |
| 2023-09-15 |
6.22 |
6.25 |
6.07 |
6.08 |
-1.81%
|
3295万 |
2.17亿 |
| 2023-09-18 |
6.06 |
6.12 |
6.02 |
6.06 |
-0.46%
|
3086万 |
2.01亿 |
| 2023-09-19 |
6.06 |
6.06 |
5.91 |
5.93 |
-2.0%
|
3128万 |
2.00亿 |
| 2023-09-20 |
5.93 |
6.00 |
5.89 |
5.89 |
-0.79%
|
2552万 |
1.63亿 |
| 2023-09-21 |
5.88 |
5.98 |
5.84 |
5.90 |
0.16%
|
2576万 |
1.64亿 |
| 2023-09-22 |
5.89 |
6.11 |
5.88 |
6.11 |
3.64%
|
4728万 |
3.06亿 |
| 2023-09-25 |
6.09 |
6.15 |
6.06 |
6.09 |
-0.31%
|
2928万 |
1.92亿 |
| 2023-09-26 |
6.10 |
6.20 |
6.06 |
6.13 |
0.61%
|
3364万 |
2.22亿 |
| 2023-09-27 |
6.15 |
6.20 |
6.07 |
6.17 |
0.61%
|
3390万 |
2.24亿 |
| 2023-09-28 |
6.20 |
6.26 |
6.18 |
6.23 |
1.06%
|
3439万 |
2.30亿 |
| 2023-10-09 |
6.23 |
6.47 |
6.22 |
6.41 |
2.84%
|
6717万 |
4.60亿 |
| 2023-10-10 |
6.47 |
6.56 |
6.45 |
6.47 |
0.87%
|
5773万 |
4.02亿 |
| 2023-10-11 |
6.46 |
6.56 |
6.39 |
6.50 |
0.58%
|
4610万 |
3.21亿 |
| 2023-10-12 |
6.51 |
6.61 |
6.49 |
6.53 |
0.43%
|
4482万 |
3.14亿 |
| 2023-10-13 |
6.49 |
6.54 |
6.43 |
6.45 |
-1.29%
|
3763万 |
2.61亿 |
| 2023-10-16 |
6.47 |
6.51 |
6.37 |
6.46 |
0.14%
|
3933万 |
2.72亿 |
| 2023-10-17 |
6.48 |
6.51 |
6.39 |
6.48 |
0.29%
|
3181万 |
2.20亿 |
| 2023-10-18 |
6.47 |
6.48 |
6.31 |
6.41 |
-1.01%
|
3180万 |
2.18亿 |
| 2023-10-19 |
6.42 |
6.55 |
6.36 |
6.37 |
-0.58%
|
3971万 |
2.75亿 |
| 2023-10-20 |
6.31 |
6.41 |
6.18 |
6.20 |
-2.78%
|
3442万 |
2.31亿 |
| 2023-10-23 |
6.16 |
6.20 |
5.96 |
5.99 |
-3.31%
|
3235万 |
2.10亿 |
| 2023-10-24 |
6.05 |
6.10 |
5.89 |
6.06 |
1.09%
|
4096万 |
2.64亿 |
| 2023-10-25 |
6.19 |
6.61 |
6.17 |
6.44 |
6.32%
|
1.04亿 |
7.14亿 |
| 2023-10-26 |
6.40 |
6.79 |
6.36 |
6.67 |
3.62%
|
1.38亿 |
9.77亿 |
| 2023-10-27 |
6.66 |
6.67 |
6.48 |
6.58 |
-1.4%
|
7717万 |
5.43亿 |
| 2023-10-30 |
6.55 |
6.68 |
6.53 |
6.64 |
0.99%
|
7741万 |
5.49亿 |
| 2023-10-31 |
6.62 |
6.69 |
6.48 |
6.54 |
-1.54%
|
6014万 |
4.23亿 |
| 2023-11-01 |
6.53 |
6.57 |
6.41 |
6.42 |
-1.85%
|
5071万 |
3.51亿 |
| 2023-11-02 |
6.42 |
6.51 |
6.31 |
6.33 |
-1.45%
|
4871万 |
3.35亿 |
| 2023-11-03 |
6.36 |
6.50 |
6.33 |
6.46 |
2.06%
|
4618万 |
3.19亿 |
| 2023-11-06 |
6.49 |
6.63 |
6.49 |
6.62 |
2.6%
|
6354万 |
4.49亿 |
| 2023-11-07 |
6.62 |
6.70 |
6.58 |
6.68 |
0.85%
|
6194万 |
4.41亿 |
| 2023-11-08 |
6.72 |
6.93 |
6.70 |
6.80 |
1.82%
|
1.18亿 |
8.62亿 |
| 2023-11-09 |
6.82 |
6.88 |
6.73 |
6.79 |
-0.14%
|
7003万 |
5.11亿 |
| 2023-11-10 |
6.75 |
6.79 |
6.67 |
6.69 |
-1.51%
|
5306万 |
3.82亿 |
| 2023-11-13 |
6.73 |
6.93 |
6.73 |
6.90 |
3.07%
|
8104万 |
5.96亿 |
| 2023-11-14 |
6.91 |
7.03 |
6.89 |
6.97 |
1.08%
|
8016万 |
5.97亿 |
| 2023-11-15 |
7.04 |
7.08 |
6.86 |
6.89 |
-1.2%
|
6555万 |
4.87亿 |
| 2023-11-16 |
6.86 |
6.97 |
6.82 |
6.88 |
-0.14%
|
5051万 |
3.74亿 |
| 2023-11-17 |
6.86 |
6.92 |
6.82 |
6.89 |
0.14%
|
3971万 |
2.92亿 |
| 2023-11-20 |
6.90 |
6.94 |
6.85 |
6.91 |
0.41%
|
4144万 |
3.06亿 |
| 2023-11-21 |
6.95 |
7.02 |
6.81 |
6.84 |
-1.08%
|
6234万 |
4.62亿 |
| 2023-11-22 |
6.80 |
6.87 |
6.72 |
6.72 |
-1.77%
|
4431万 |
3.22亿 |
| 2023-11-23 |
6.72 |
6.81 |
6.62 |
6.78 |
0.97%
|
3987万 |
2.88亿 |
| 2023-11-24 |
6.79 |
6.81 |
6.54 |
6.57 |
-3.16%
|
4513万 |
3.20亿 |
| 2023-11-27 |
6.54 |
6.65 |
6.53 |
6.60 |
0.43%
|
2845万 |
2.01亿 |
| 2023-11-28 |
6.58 |
6.62 |
6.47 |
6.55 |
-0.71%
|
3787万 |
2.66亿 |
| 2023-11-29 |
6.53 |
6.62 |
6.47 |
6.52 |
-0.43%
|
3395万 |
2.38亿 |
| 2023-11-30 |
6.51 |
6.55 |
6.38 |
6.46 |
-1.0%
|
3255万 |
2.25亿 |
| 2023-12-01 |
6.46 |
6.70 |
6.44 |
6.67 |
3.32%
|
4549万 |
3.21亿 |
| 2023-12-04 |
6.70 |
7.19 |
6.68 |
6.93 |
3.92%
|
1.37亿 |
10.23亿 |
| 2023-12-05 |
6.93 |
6.98 |
6.64 |
6.64 |
-4.17%
|
7714万 |
5.56亿 |
| 2023-12-06 |
6.63 |
6.83 |
6.51 |
6.76 |
1.83%
|
6905万 |
4.94亿 |
| 2023-12-07 |
6.72 |
6.89 |
6.70 |
6.83 |
0.97%
|
7103万 |
5.19亿 |
| 2023-12-08 |
6.80 |
7.24 |
6.78 |
7.08 |
3.69%
|
1.55亿 |
11.81亿 |
| 2023-12-11 |
7.00 |
7.21 |
6.93 |
7.17 |
1.19%
|
9300万 |
7.05亿 |
| 2023-12-12 |
7.16 |
7.22 |
7.04 |
7.10 |
-0.91%
|
6355万 |
4.84亿 |
| 2023-12-13 |
7.09 |
7.14 |
6.99 |
6.99 |
-1.58%
|
5103万 |
3.86亿 |
| 2023-12-14 |
7.04 |
7.14 |
6.96 |
6.98 |
-0.13%
|
4848万 |
3.66亿 |
| 2023-12-15 |
6.98 |
7.02 |
6.85 |
6.91 |
-0.94%
|
4803万 |
3.57亿 |
| 2023-12-18 |
6.90 |
6.96 |
6.81 |
6.83 |
-1.21%
|
4009万 |
2.95亿 |
| 2023-12-19 |
6.83 |
7.12 |
6.75 |
7.05 |
3.28%
|
7606万 |
5.69亿 |
| 2023-12-20 |
7.07 |
7.14 |
6.93 |
6.95 |
-1.46%
|
6136万 |
4.61亿 |
| 2023-12-21 |
6.89 |
7.06 |
6.80 |
7.05 |
1.48%
|
6036万 |
4.50亿 |
| 2023-12-22 |
7.05 |
7.06 |
6.74 |
6.77 |
-3.97%
|
9015万 |
6.63亿 |
| 2023-12-25 |
6.76 |
6.98 |
6.75 |
6.89 |
1.65%
|
4128万 |
3.04亿 |
| 2023-12-26 |
6.89 |
6.89 |
6.65 |
6.74 |
-2.17%
|
3757万 |
2.71亿 |
| 2023-12-27 |
6.76 |
7.20 |
6.74 |
7.08 |
5.12%
|
1.03亿 |
7.74亿 |
| 2023-12-28 |
7.03 |
7.14 |
7.01 |
7.08 |
0.0%
|
7490万 |
5.68亿 |
| 2023-12-29 |
7.13 |
7.46 |
7.09 |
7.32 |
3.43%
|
1.19亿 |
9.38亿 |
| 2024-01-02 |
7.38 |
7.49 |
7.23 |
7.36 |
0.51%
|
1.07亿 |
8.45亿 |
| 2024-01-03 |
7.32 |
7.45 |
7.28 |
7.44 |
1.01%
|
7473万 |
5.91亿 |
| 2024-01-04 |
7.40 |
7.67 |
7.23 |
7.54 |
1.38%
|
1.03亿 |
8.25亿 |
| 2024-01-05 |
7.49 |
7.54 |
7.30 |
7.34 |
-2.6%
|
6509万 |
5.17亿 |
| 2024-01-08 |
7.31 |
7.73 |
7.27 |
7.49 |
2.03%
|
9925万 |
8.04亿 |
| 2024-01-09 |
7.46 |
7.68 |
7.37 |
7.43 |
-0.87%
|
9601万 |
7.76亿 |
| 2024-01-10 |
7.37 |
7.64 |
7.32 |
7.49 |
0.88%
|
7916万 |
6.38亿 |
| 2024-01-11 |
7.48 |
7.91 |
7.40 |
7.87 |
5.11%
|
1.15亿 |
9.46亿 |
| 2024-01-12 |
7.80 |
7.84 |
7.63 |
7.64 |
-2.96%
|
6511万 |
5.39亿 |
| 2024-01-15 |
7.59 |
8.01 |
7.57 |
7.91 |
3.54%
|
9444万 |
7.97亿 |
| 2024-01-16 |
7.89 |
8.06 |
7.75 |
8.02 |
1.42%
|
7978万 |
6.78亿 |
| 2024-01-17 |
7.98 |
8.48 |
7.75 |
7.79 |
-2.91%
|
1.80亿 |
15.78亿 |
| 2024-01-18 |
7.75 |
8.19 |
7.67 |
8.13 |
4.31%
|
1.57亿 |
13.28亿 |
| 2024-01-19 |
8.06 |
8.07 |
7.43 |
7.45 |
-8.27%
|
1.44亿 |
11.80亿 |
| 2024-01-22 |
7.34 |
7.53 |
7.03 |
7.12 |
-4.51%
|
1.01亿 |
7.88亿 |
| 2024-01-23 |
7.17 |
7.58 |
7.04 |
7.42 |
4.19%
|
8082万 |
6.39亿 |
| 2024-01-24 |
7.43 |
7.61 |
7.35 |
7.59 |
2.39%
|
7288万 |
5.85亿 |
| 2024-01-25 |
7.59 |
7.64 |
7.41 |
7.52 |
-0.98%
|
8607万 |
6.94亿 |
| 2024-01-26 |
7.49 |
7.54 |
7.21 |
7.34 |
-2.36%
|
7086万 |
5.60亿 |
| 2024-01-29 |
7.31 |
7.33 |
6.74 |
6.76 |
-7.88%
|
8877万 |
6.59亿 |
| 2024-01-30 |
6.90 |
7.28 |
6.86 |
7.07 |
4.55%
|
9531万 |
7.27亿 |
| 2024-01-31 |
7.08 |
7.47 |
6.90 |
7.24 |
2.37%
|
1.13亿 |
8.78亿 |
| 2024-02-01 |
7.11 |
7.53 |
7.11 |
7.27 |
0.39%
|
9664万 |
7.62亿 |
| 2024-02-02 |
7.28 |
7.50 |
7.10 |
7.39 |
1.67%
|
1.09亿 |
8.59亿 |
| 2024-02-05 |
7.25 |
7.87 |
6.86 |
7.60 |
2.9%
|
1.21亿 |
9.59亿 |
| 2024-02-06 |
7.40 |
7.97 |
7.40 |
7.92 |
4.17%
|
1.17亿 |
9.71亿 |
| 2024-02-07 |
7.79 |
8.15 |
7.75 |
8.05 |
1.65%
|
1.13亿 |
9.69亿 |
| 2024-02-08 |
8.10 |
8.49 |
7.90 |
8.01 |
-0.46%
|
1.41亿 |
12.44亿 |
| 2024-02-19 |
8.30 |
8.63 |
8.05 |
8.57 |
6.87%
|
1.36亿 |
12.26亿 |
| 2024-02-20 |
8.41 |
8.61 |
8.29 |
8.35 |
-2.51%
|
8805万 |
7.93亿 |
| 2024-02-21 |
8.27 |
8.46 |
8.17 |
8.18 |
-2.01%
|
9470万 |
8.43亿 |
| 2024-02-22 |
8.30 |
8.57 |
8.26 |
8.34 |
1.94%
|
8377万 |
7.53亿 |
| 2024-02-23 |
8.32 |
8.46 |
8.14 |
8.45 |
1.34%
|
1.05亿 |
9.35亿 |
| 2024-02-26 |
8.37 |
8.45 |
8.23 |
8.32 |
-1.55%
|
7634万 |
6.82亿 |
| 2024-02-27 |
8.29 |
9.97 |
8.25 |
9.61 |
15.47%
|
2.38亿 |
23.31亿 |
| 2024-02-28 |
9.59 |
10.22 |
9.29 |
9.32 |
-3.01%
|
2.43亿 |
25.39亿 |
| 2024-02-29 |
9.45 |
9.76 |
9.29 |
9.56 |
2.6%
|
1.95亿 |
19.87亿 |
| 2024-03-01 |
9.56 |
9.85 |
9.37 |
9.78 |
2.24%
|
1.92亿 |
19.76亿 |
| 2024-03-04 |
10.54 |
10.77 |
9.81 |
10.05 |
2.77%
|
2.73亿 |
30.02亿 |
| 2024-03-05 |
9.89 |
10.00 |
9.40 |
9.46 |
-5.85%
|
2.29亿 |
23.73亿 |
| 2024-03-06 |
9.33 |
9.64 |
9.24 |
9.50 |
0.39%
|
1.33亿 |
13.50亿 |
| 2024-03-07 |
9.40 |
9.60 |
9.02 |
9.05 |
-4.72%
|
1.59亿 |
15.82亿 |
| 2024-03-08 |
9.10 |
9.40 |
9.06 |
9.35 |
3.3%
|
1.08亿 |
10.73亿 |
| 2024-03-11 |
9.15 |
9.47 |
9.12 |
9.43 |
0.9%
|
1.12亿 |
11.10亿 |
| 2024-03-12 |
9.46 |
9.56 |
9.11 |
9.20 |
-2.47%
|
1.35亿 |
13.46亿 |
| 2024-03-13 |
9.32 |
9.38 |
9.08 |
9.25 |
0.51%
|
1.16亿 |
11.47亿 |
| 2024-03-14 |
9.10 |
9.26 |
8.98 |
9.13 |
-1.21%
|
8924万 |
8.72亿 |
| 2024-03-15 |
9.12 |
9.44 |
9.06 |
9.42 |
3.17%
|
1.37亿 |
13.63亿 |
| 2024-03-18 |
9.47 |
9.54 |
9.26 |
9.51 |
0.89%
|
1.35亿 |
13.63亿 |
| 2024-03-19 |
9.41 |
9.41 |
9.25 |
9.26 |
-2.65%
|
9706万 |
9.70亿 |
| 2024-03-20 |
9.24 |
9.40 |
9.20 |
9.25 |
-0.1%
|
8106万 |
8.06亿 |
| 2024-03-21 |
9.24 |
9.68 |
9.22 |
9.49 |
2.62%
|
1.44亿 |
14.69亿 |
| 2024-03-22 |
9.39 |
9.42 |
8.99 |
9.15 |
-3.54%
|
1.40亿 |
13.74亿 |
| 2024-03-25 |
9.24 |
9.27 |
8.85 |
8.87 |
-3.06%
|
9981万 |
9.73亿 |
| 2024-03-26 |
8.85 |
8.98 |
8.59 |
8.66 |
-2.42%
|
1.03亿 |
9.65亿 |
| 2024-03-27 |
8.65 |
8.70 |
8.28 |
8.44 |
-2.48%
|
9623万 |
8.73亿 |
| 2024-03-28 |
8.44 |
8.75 |
8.41 |
8.62 |
2.1%
|
8307万 |
7.66亿 |
| 2024-03-29 |
8.57 |
8.70 |
8.48 |
8.68 |
0.65%
|
5889万 |
5.42亿 |
| 2024-04-01 |
8.72 |
8.85 |
8.65 |
8.77 |
1.08%
|
6847万 |
6.41亿 |
| 2024-04-02 |
8.72 |
8.75 |
8.50 |
8.57 |
-2.34%
|
5863万 |
5.40亿 |
| 2024-04-03 |
8.60 |
8.71 |
8.42 |
8.55 |
-0.22%
|
6326万 |
5.81亿 |
| 2024-04-08 |
8.47 |
8.66 |
8.33 |
8.55 |
0.0%
|
6187万 |
5.65亿 |
| 2024-04-09 |
8.54 |
8.57 |
8.35 |
8.50 |
-0.55%
|
5064万 |
4.59亿 |
| 2024-04-10 |
8.50 |
8.57 |
8.22 |
8.29 |
-2.52%
|
6364万 |
5.69亿 |
| 2024-04-11 |
8.21 |
8.38 |
8.11 |
8.14 |
-1.8%
|
6405万 |
5.65亿 |
| 2024-04-12 |
8.11 |
8.31 |
8.09 |
8.19 |
0.69%
|
6046万 |
5.31亿 |
| 2024-04-15 |
8.26 |
8.39 |
8.10 |
8.22 |
0.34%
|
7622万 |
6.75亿 |
| 2024-04-16 |
8.21 |
8.59 |
8.17 |
8.36 |
1.7%
|
1.24亿 |
11.23亿 |
| 2024-04-17 |
8.36 |
8.72 |
8.29 |
8.72 |
4.35%
|
1.23亿 |
11.39亿 |
| 2024-04-18 |
8.63 |
9.56 |
8.52 |
9.24 |
5.88%
|
1.97亿 |
19.14亿 |
| 2024-04-19 |
9.14 |
9.32 |
8.87 |
8.97 |
-2.93%
|
1.20亿 |
11.74亿 |
| 2024-04-22 |
8.75 |
8.95 |
8.23 |
8.65 |
-3.54%
|
1.06亿 |
9.74亿 |
| 2024-04-23 |
8.63 |
8.72 |
8.41 |
8.41 |
-2.8%
|
7185万 |
6.59亿 |
| 2024-04-24 |
8.41 |
8.75 |
8.41 |
8.75 |
4.11%
|
8751万 |
8.10亿 |
| 2024-04-25 |
8.63 |
9.03 |
8.60 |
8.98 |
2.56%
|
9284万 |
8.79亿 |
| 2024-04-26 |
9.05 |
9.05 |
8.53 |
8.83 |
-1.66%
|
1.51亿 |
14.30亿 |
| 2024-04-29 |
8.89 |
9.15 |
8.81 |
9.00 |
2.01%
|
1.11亿 |
10.68亿 |
| 2024-04-30 |
9.03 |
9.24 |
8.78 |
8.83 |
-1.97%
|
9606万 |
9.25亿 |
| 2024-05-06 |
8.96 |
9.09 |
8.86 |
8.94 |
1.27%
|
7786万 |
7.48亿 |
| 2024-05-07 |
8.87 |
9.04 |
8.73 |
8.80 |
-1.57%
|
8060万 |
7.65亿 |
| 2024-05-08 |
8.77 |
8.77 |
8.24 |
8.25 |
-6.26%
|
1.16亿 |
10.43亿 |
| 2024-05-09 |
8.26 |
8.41 |
8.21 |
8.31 |
0.79%
|
6335万 |
5.66亿 |
| 2024-05-10 |
8.34 |
8.39 |
8.09 |
8.23 |
-1.01%
|
6682万 |
5.86亿 |
| 2024-05-13 |
8.15 |
8.17 |
7.98 |
8.08 |
-1.81%
|
5386万 |
4.66亿 |
| 2024-05-14 |
8.08 |
8.39 |
8.08 |
8.32 |
3.0%
|
6827万 |
6.07亿 |
| 2024-05-15 |
8.32 |
8.32 |
8.12 |
8.12 |
-2.47%
|
4246万 |
3.73亿 |
| 2024-05-16 |
8.20 |
8.29 |
8.14 |
8.17 |
0.69%
|
4810万 |
4.24亿 |
| 2024-05-17 |
8.16 |
8.28 |
8.03 |
8.28 |
1.26%
|
4596万 |
4.02亿 |
| 2024-05-20 |
8.28 |
8.32 |
8.15 |
8.22 |
-0.68%
|
4979万 |
4.39亿 |
| 2024-05-21 |
8.23 |
8.30 |
8.13 |
8.16 |
-0.68%
|
4388万 |
3.86亿 |
| 2024-05-22 |
8.12 |
8.15 |
8.02 |
8.15 |
-0.23%
|
4541万 |
3.94亿 |
| 2024-05-23 |
8.18 |
8.22 |
7.86 |
7.89 |
-3.18%
|
6314万 |
5.23亿 |
| 2024-05-24 |
7.91 |
8.05 |
7.85 |
7.85 |
-0.49%
|
4145万 |
3.43亿 |
| 2024-05-27 |
7.86 |
7.95 |
7.71 |
7.94 |
1.22%
|
5139万 |
4.18亿 |
| 2024-05-28 |
7.91 |
7.97 |
7.82 |
7.86 |
-1.09%
|
3712万 |
3.04亿 |
| 2024-05-29 |
7.83 |
7.94 |
7.69 |
7.76 |
-1.22%
|
4118万 |
3.35亿 |
| 2024-05-30 |
7.71 |
7.85 |
7.64 |
7.79 |
0.37%
|
3838万 |
3.11亿 |
| 2024-05-31 |
7.82 |
8.06 |
7.82 |
7.95 |
2.1%
|
5556万 |
4.61亿 |
| 2024-06-03 |
7.96 |
8.06 |
7.86 |
7.96 |
0.12%
|
4916万 |
4.07亿 |
| 2024-06-04 |
7.97 |
8.26 |
7.91 |
8.26 |
3.74%
|
8573万 |
7.26亿 |
| 2024-06-05 |
8.19 |
8.25 |
8.13 |
8.14 |
-1.51%
|
5129万 |
4.36亿 |
| 2024-06-06 |
8.16 |
8.26 |
8.06 |
8.07 |
-0.83%
|
5335万 |
4.53亿 |
| 2024-06-07 |
8.15 |
8.21 |
7.89 |
7.91 |
-1.9%
|
4889万 |
4.08亿 |
| 2024-06-11 |
7.88 |
8.26 |
7.83 |
8.21 |
3.76%
|
6090万 |
5.13亿 |
| 2024-06-12 |
8.25 |
8.61 |
8.15 |
8.46 |
3.04%
|
9411万 |
8.27亿 |
| 2024-06-13 |
8.50 |
8.82 |
8.46 |
8.70 |
2.84%
|
1.41亿 |
12.73亿 |
| 2024-06-14 |
8.68 |
8.92 |
8.62 |
8.62 |
-0.99%
|
1.69亿 |
15.47亿 |
| 2024-06-17 |
8.64 |
8.72 |
8.37 |
8.39 |
-2.68%
|
1.02亿 |
9.01亿 |
| 2024-06-18 |
8.45 |
8.64 |
8.36 |
8.53 |
1.72%
|
6748万 |
5.99亿 |
| 2024-06-19 |
8.62 |
8.62 |
8.34 |
8.35 |
-2.14%
|
4954万 |
4.34亿 |
| 2024-06-20 |
8.33 |
8.37 |
8.04 |
8.05 |
-3.57%
|
5709万 |
4.85亿 |
| 2024-06-21 |
8.01 |
8.32 |
7.99 |
8.24 |
2.39%
|
4256万 |
3.63亿 |
| 2024-06-24 |
8.19 |
8.26 |
7.86 |
7.88 |
-4.43%
|
4726万 |
3.94亿 |
| 2024-06-25 |
7.89 |
7.94 |
7.60 |
7.65 |
-2.93%
|
5021万 |
4.05亿 |
| 2024-06-26 |
7.65 |
7.80 |
7.41 |
7.77 |
1.63%
|
7626万 |
6.03亿 |
| 2024-06-27 |
7.68 |
7.72 |
7.50 |
7.52 |
-3.21%
|
5473万 |
4.31亿 |
| 2024-06-28 |
7.49 |
7.71 |
7.47 |
7.59 |
0.89%
|
5146万 |
4.09亿 |
| 2024-07-01 |
7.55 |
7.73 |
7.48 |
7.69 |
1.39%
|
3920万 |
3.11亿 |
| 2024-07-02 |
7.67 |
7.76 |
7.64 |
7.68 |
-0.12%
|
3661万 |
2.93亿 |
| 2024-07-03 |
7.66 |
7.68 |
7.42 |
7.42 |
-3.38%
|
5706万 |
4.45亿 |
| 2024-07-04 |
7.45 |
7.50 |
7.25 |
7.27 |
-2.07%
|
4162万 |
3.19亿 |
| 2024-07-05 |
7.30 |
7.40 |
7.24 |
7.36 |
1.19%
|
3045万 |
2.32亿 |
| 2024-07-08 |
7.36 |
7.37 |
7.21 |
7.24 |
-1.57%
|
2901万 |
2.20亿 |
| 2024-07-09 |
7.09 |
7.33 |
6.97 |
7.28 |
0.53%
|
7491万 |
5.58亿 |
| 2024-07-10 |
7.24 |
7.42 |
7.21 |
7.27 |
-0.13%
|
4143万 |
3.16亿 |
| 2024-07-11 |
7.41 |
7.46 |
7.33 |
7.39 |
1.59%
|
5181万 |
3.98亿 |
| 2024-07-12 |
7.33 |
7.36 |
7.21 |
7.28 |
-1.43%
|
3598万 |
2.73亿 |
| 2024-07-15 |
7.23 |
7.24 |
7.11 |
7.14 |
-1.98%
|
2883万 |
2.15亿 |
| 2024-07-16 |
7.14 |
7.29 |
7.11 |
7.26 |
1.75%
|
3543万 |
2.66亿 |
| 2024-07-17 |
7.26 |
7.34 |
7.19 |
7.20 |
-0.79%
|
3004万 |
2.27亿 |
| 2024-07-18 |
7.15 |
7.20 |
7.00 |
7.18 |
-0.27%
|
3739万 |
2.76亿 |
| 2024-07-19 |
7.16 |
7.25 |
7.09 |
7.13 |
-0.8%
|
3539万 |
2.64亿 |
| 2024-07-22 |
7.15 |
7.21 |
7.03 |
7.08 |
-0.67%
|
3513万 |
2.60亿 |
| 2024-07-23 |
7.08 |
7.11 |
6.85 |
6.85 |
-3.26%
|
3756万 |
2.73亿 |
| 2024-07-24 |
6.83 |
6.96 |
6.79 |
6.84 |
-0.14%
|
3368万 |
2.42亿 |
| 2024-07-25 |
6.77 |
6.94 |
6.74 |
6.85 |
0.14%
|
2715万 |
1.93亿 |
| 2024-07-26 |
6.87 |
7.02 |
6.86 |
6.97 |
1.82%
|
2910万 |
2.11亿 |
| 2024-07-29 |
6.97 |
7.03 |
6.94 |
6.97 |
0.0%
|
2244万 |
1.63亿 |
| 2024-07-30 |
6.94 |
7.07 |
6.86 |
7.00 |
0.41%
|
2824万 |
2.05亿 |
| 2024-07-31 |
7.01 |
7.26 |
6.97 |
7.25 |
3.57%
|
4642万 |
3.47亿 |
| 2024-08-01 |
7.28 |
7.36 |
7.18 |
7.19 |
-0.79%
|
3786万 |
2.86亿 |
| 2024-08-02 |
7.14 |
7.20 |
6.97 |
7.00 |
-2.67%
|
3506万 |
2.58亿 |
| 2024-08-05 |
6.92 |
7.04 |
6.72 |
6.72 |
-3.98%
|
4537万 |
3.24亿 |
| 2024-08-06 |
6.81 |
6.87 |
6.69 |
6.79 |
1.0%
|
3481万 |
2.45亿 |
| 2024-08-07 |
6.79 |
6.93 |
6.75 |
6.86 |
0.99%
|
2990万 |
2.14亿 |
| 2024-08-08 |
6.83 |
6.88 |
6.70 |
6.83 |
-0.42%
|
3094万 |
2.19亿 |
| 2024-08-09 |
6.87 |
6.94 |
6.81 |
6.81 |
-0.28%
|
2210万 |
1.58亿 |
| 2024-08-12 |
6.77 |
6.84 |
6.71 |
6.80 |
-0.14%
|
2490万 |
1.76亿 |
| 2024-08-13 |
6.78 |
6.89 |
6.77 |
6.89 |
1.27%
|
2264万 |
1.61亿 |
| 2024-08-14 |
6.89 |
6.92 |
6.83 |
6.83 |
-0.84%
|
2355万 |
1.69亿 |
| 2024-08-15 |
6.81 |
7.03 |
6.78 |
6.93 |
1.41%
|
3619万 |
2.61亿 |
| 2024-08-16 |
6.94 |
7.01 |
6.93 |
6.96 |
0.55%
|
2595万 |
1.88亿 |
| 2024-08-19 |
6.94 |
7.09 |
6.93 |
6.99 |
0.41%
|
2897万 |
2.11亿 |
| 2024-08-20 |
6.97 |
7.02 |
6.75 |
6.77 |
-3.16%
|
3559万 |
2.53亿 |
| 2024-08-21 |
6.77 |
6.82 |
6.65 |
6.65 |
-1.84%
|
3301万 |
2.31亿 |
| 2024-08-22 |
6.67 |
6.72 |
6.55 |
6.58 |
-1.01%
|
3003万 |
2.07亿 |
| 2024-08-23 |
6.57 |
6.69 |
6.56 |
6.67 |
1.31%
|
2690万 |
1.86亿 |
| 2024-08-26 |
6.67 |
6.75 |
6.57 |
6.70 |
0.58%
|
3022万 |
2.10亿 |
| 2024-08-27 |
6.69 |
6.69 |
6.50 |
6.51 |
-2.87%
|
2904万 |
1.99亿 |
| 2024-08-28 |
6.50 |
6.66 |
6.47 |
6.64 |
1.92%
|
2714万 |
1.86亿 |
| 2024-08-29 |
6.62 |
6.78 |
6.58 |
6.75 |
1.74%
|
3333万 |
2.33亿 |
| 2024-08-30 |
6.76 |
7.01 |
6.74 |
6.91 |
2.28%
|
4514万 |
3.25亿 |
| 2024-09-02 |
6.89 |
6.94 |
6.58 |
6.59 |
-4.59%
|
4874万 |
3.41亿 |
| 2024-09-03 |
6.62 |
6.71 |
6.59 |
6.63 |
0.58%
|
3427万 |
2.37亿 |
| 2024-09-04 |
6.58 |
6.66 |
6.54 |
6.58 |
-0.72%
|
2348万 |
1.61亿 |
| 2024-09-05 |
6.61 |
6.75 |
6.59 |
6.69 |
1.61%
|
2846万 |
1.98亿 |
| 2024-09-06 |
6.68 |
6.71 |
6.53 |
6.54 |
-2.16%
|
2561万 |
1.76亿 |
| 2024-09-09 |
6.52 |
6.54 |
6.43 |
6.51 |
-0.44%
|
2895万 |
1.95亿 |
| 2024-09-10 |
6.50 |
6.67 |
6.39 |
6.61 |
1.47%
|
3861万 |
2.62亿 |
| 2024-09-11 |
6.58 |
6.59 |
6.50 |
6.56 |
-0.73%
|
2352万 |
1.60亿 |
| 2024-09-12 |
6.57 |
6.66 |
6.42 |
6.42 |
-2.2%
|
3533万 |
2.40亿 |
| 2024-09-13 |
6.46 |
6.48 |
6.26 |
6.27 |
-2.25%
|
4454万 |
2.95亿 |
| 2024-09-18 |
6.26 |
6.32 |
6.12 |
6.29 |
0.31%
|
3246万 |
2.10亿 |
| 2024-09-19 |
6.37 |
6.48 |
6.23 |
6.45 |
2.44%
|
3501万 |
2.33亿 |
| 2024-09-20 |
6.45 |
6.52 |
6.43 |
6.48 |
0.6%
|
2802万 |
1.89亿 |
| 2024-09-23 |
6.49 |
6.59 |
6.45 |
6.50 |
0.3%
|
2679万 |
1.82亿 |
| 2024-09-24 |
6.54 |
6.76 |
6.46 |
6.75 |
3.84%
|
5637万 |
3.90亿 |
| 2024-09-25 |
6.82 |
7.00 |
6.80 |
6.82 |
1.0%
|
6303万 |
4.53亿 |
| 2024-09-26 |
6.80 |
7.01 |
6.77 |
7.01 |
2.82%
|
5509万 |
3.96亿 |
| 2024-09-27 |
7.10 |
7.97 |
7.05 |
7.67 |
9.45%
|
1.65亿 |
12.86亿 |
| 2024-09-30 |
7.92 |
9.01 |
7.83 |
8.98 |
17.02%
|
2.69亿 |
23.63亿 |
| 2024-10-08 |
10.77 |
10.77 |
9.51 |
10.56 |
17.54%
|
3.15亿 |
33.44亿 |
| 2024-10-09 |
9.97 |
9.99 |
8.93 |
8.95 |
-15.2%
|
2.59亿 |
25.65亿 |
| 2024-10-10 |
9.16 |
9.39 |
8.75 |
8.82 |
-1.5%
|
1.41亿 |
13.24亿 |
| 2024-10-11 |
8.83 |
8.83 |
8.19 |
8.36 |
-5.23%
|
1.11亿 |
9.81亿 |
| 2024-10-14 |
8.37 |
8.68 |
8.17 |
8.62 |
3.1%
|
1.04亿 |
9.16亿 |
| 2024-10-15 |
8.57 |
8.81 |
8.40 |
8.41 |
-2.34%
|
1.05亿 |
9.40亿 |
| 2024-10-16 |
8.26 |
8.54 |
8.22 |
8.40 |
-0.23%
|
6928万 |
6.06亿 |
| 2024-10-17 |
8.50 |
8.70 |
8.43 |
8.44 |
0.57%
|
9591万 |
8.57亿 |
| 2024-10-18 |
8.40 |
9.10 |
8.37 |
8.78 |
3.98%
|
1.43亿 |
12.94亿 |
| 2024-10-21 |
8.84 |
9.23 |
8.80 |
9.06 |
3.17%
|
1.44亿 |
13.52亿 |
| 2024-10-22 |
9.14 |
9.15 |
8.86 |
8.94 |
-1.27%
|
1.03亿 |
9.58亿 |
| 2024-10-23 |
8.92 |
9.21 |
8.86 |
8.98 |
0.43%
|
1.13亿 |
10.64亿 |
| 2024-10-24 |
8.88 |
8.91 |
8.74 |
8.83 |
-1.71%
|
6950万 |
6.38亿 |
| 2024-10-25 |
8.85 |
9.06 |
8.83 |
8.93 |
1.2%
|
7761万 |
7.21亿 |
| 2024-10-28 |
8.94 |
9.02 |
8.78 |
9.00 |
0.75%
|
9152万 |
8.50亿 |
| 2024-10-29 |
9.06 |
9.15 |
8.88 |
8.90 |
-1.07%
|
1.06亿 |
9.97亿 |
| 2024-10-30 |
8.87 |
8.98 |
8.77 |
8.91 |
0.11%
|
8154万 |
7.54亿 |
| 2024-10-31 |
8.92 |
9.37 |
8.78 |
9.26 |
3.88%
|
1.66亿 |
15.84亿 |
| 2024-11-01 |
9.22 |
9.23 |
8.55 |
8.56 |
-7.57%
|
1.55亿 |
14.28亿 |
| 2024-11-04 |
8.56 |
8.88 |
8.56 |
8.83 |
3.14%
|
7625万 |
6.97亿 |
| 2024-11-05 |
8.81 |
9.19 |
8.80 |
9.14 |
3.59%
|
1.20亿 |
11.33亿 |
| 2024-11-06 |
9.18 |
9.28 |
9.03 |
9.12 |
-0.32%
|
1.27亿 |
12.09亿 |
| 2024-11-07 |
8.70 |
9.09 |
8.70 |
9.08 |
-0.42%
|
1.43亿 |
13.14亿 |
| 2024-11-08 |
9.21 |
9.44 |
9.11 |
9.15 |
0.85%
|
1.56亿 |
15.00亿 |
| 2024-11-11 |
9.20 |
9.78 |
9.17 |
9.72 |
6.19%
|
2.31亿 |
23.04亿 |
| 2024-11-12 |
9.70 |
10.16 |
9.54 |
9.91 |
1.98%
|
2.70亿 |
27.66亿 |
| 2024-11-13 |
9.88 |
9.88 |
9.51 |
9.75 |
-1.65%
|
1.52亿 |
15.29亿 |
| 2024-11-14 |
9.71 |
9.75 |
9.29 |
9.31 |
-4.53%
|
1.20亿 |
11.78亿 |
| 2024-11-15 |
9.36 |
9.59 |
9.13 |
9.13 |
-1.86%
|
1.08亿 |
10.52亿 |
| 2024-11-18 |
9.13 |
9.23 |
8.49 |
8.63 |
-5.57%
|
1.23亿 |
11.24亿 |
| 2024-11-19 |
8.63 |
8.82 |
8.51 |
8.81 |
2.12%
|
7438万 |
6.71亿 |
| 2024-11-20 |
8.79 |
9.22 |
8.74 |
9.10 |
3.27%
|
1.03亿 |
9.67亿 |
| 2024-11-21 |
9.04 |
9.29 |
8.95 |
9.09 |
-0.11%
|
9468万 |
8.99亿 |
| 2024-11-22 |
9.02 |
9.30 |
8.65 |
8.69 |
-4.33%
|
1.11亿 |
10.39亿 |
| 2024-11-25 |
8.74 |
8.77 |
8.46 |
8.66 |
-0.33%
|
7255万 |
6.48亿 |
| 2024-11-26 |
8.65 |
9.17 |
8.51 |
8.86 |
2.22%
|
1.26亿 |
11.59亿 |
| 2024-11-27 |
8.69 |
9.14 |
8.51 |
9.13 |
3.04%
|
1.24亿 |
11.36亿 |
| 2024-11-28 |
9.14 |
9.39 |
8.98 |
9.03 |
-1.05%
|
1.14亿 |
10.93亿 |
| 2024-11-29 |
9.01 |
9.31 |
8.88 |
9.17 |
1.6%
|
1.32亿 |
12.57亿 |
| 2024-12-02 |
9.21 |
9.60 |
9.13 |
9.36 |
1.99%
|
1.40亿 |
13.62亿 |
| 2024-12-03 |
9.32 |
9.32 |
9.06 |
9.18 |
-1.85%
|
1.09亿 |
10.42亿 |
| 2024-12-04 |
9.16 |
9.18 |
8.84 |
8.88 |
-3.24%
|
9284万 |
8.71亿 |
| 2024-12-05 |
8.88 |
9.13 |
8.85 |
9.05 |
1.84%
|
7615万 |
7.17亿 |
| 2024-12-06 |
9.04 |
9.32 |
8.94 |
9.20 |
1.7%
|
1.17亿 |
11.13亿 |
| 2024-12-09 |
9.20 |
9.30 |
8.96 |
9.13 |
-0.84%
|
8872万 |
8.41亿 |
| 2024-12-10 |
9.48 |
9.50 |
9.19 |
9.22 |
1.05%
|
1.43亿 |
13.93亿 |
| 2024-12-11 |
9.22 |
9.46 |
9.17 |
9.42 |
2.19%
|
1.21亿 |
11.78亿 |
| 2024-12-12 |
9.45 |
9.60 |
9.28 |
9.42 |
0.0%
|
1.19亿 |
11.63亿 |
| 2024-12-13 |
9.35 |
9.85 |
9.24 |
9.65 |
2.45%
|
2.40亿 |
24.01亿 |
| 2024-12-16 |
9.73 |
10.04 |
9.53 |
9.83 |
1.79%
|
2.22亿 |
22.69亿 |
| 2024-12-17 |
9.66 |
9.70 |
9.18 |
9.21 |
-6.26%
|
1.42亿 |
13.93亿 |
| 2024-12-18 |
9.21 |
10.26 |
9.05 |
9.94 |
7.92%
|
2.45亿 |
24.99亿 |
| 2024-12-19 |
9.75 |
10.74 |
9.70 |
10.55 |
6.09%
|
3.97亿 |
42.65亿 |
| 2024-12-20 |
10.33 |
10.47 |
10.19 |
10.32 |
-2.19%
|
2.54亿 |
27.21亿 |
| 2024-12-23 |
10.33 |
10.51 |
9.77 |
9.78 |
-5.21%
|
1.90亿 |
19.88亿 |
| 2024-12-24 |
9.85 |
9.93 |
9.59 |
9.72 |
-0.59%
|
1.35亿 |
13.64亿 |
| 2024-12-25 |
9.66 |
9.93 |
9.33 |
9.81 |
0.89%
|
1.65亿 |
16.59亿 |
| 2024-12-26 |
9.67 |
10.24 |
9.66 |
10.08 |
2.74%
|
1.75亿 |
18.36亿 |
| 2024-12-27 |
10.09 |
10.27 |
9.71 |
9.77 |
-3.05%
|
1.74亿 |
18.10亿 |
| 2024-12-30 |
10.01 |
10.49 |
10.01 |
10.19 |
4.33%
|
2.44亿 |
26.01亿 |
| 2024-12-31 |
10.23 |
10.67 |
10.01 |
10.15 |
-0.38%
|
2.87亿 |
30.89亿 |
| 2025-01-02 |
10.09 |
10.09 |
9.27 |
9.44 |
-7.0%
|
2.15亿 |
21.52亿 |
| 2025-01-03 |
9.38 |
9.43 |
8.64 |
8.68 |
-8.04%
|
1.76亿 |
16.36亿 |
| 2025-01-06 |
8.60 |
8.78 |
8.41 |
8.55 |
-1.55%
|
9531万 |
8.51亿 |
| 2025-01-07 |
8.69 |
9.02 |
8.68 |
8.98 |
5.06%
|
1.33亿 |
12.34亿 |
| 2025-01-08 |
8.86 |
9.19 |
8.47 |
8.95 |
-0.32%
|
1.58亿 |
14.52亿 |
| 2025-01-09 |
8.86 |
9.15 |
8.83 |
8.86 |
-1.07%
|
1.13亿 |
10.53亿 |
| 2025-01-10 |
8.88 |
8.93 |
8.37 |
8.38 |
-5.42%
|
1.14亿 |
10.27亿 |
| 2025-01-13 |
8.33 |
8.68 |
8.28 |
8.50 |
1.49%
|
8666万 |
7.69亿 |
| 2025-01-14 |
8.60 |
9.13 |
8.46 |
9.12 |
7.23%
|
1.48亿 |
13.69亿 |
| 2025-01-15 |
9.11 |
9.28 |
9.02 |
9.06 |
-0.63%
|
9170万 |
8.70亿 |
| 2025-01-16 |
9.17 |
9.33 |
8.90 |
8.96 |
-1.06%
|
1.12亿 |
10.57亿 |
| 2025-01-17 |
8.98 |
9.30 |
8.92 |
9.10 |
1.5%
|
1.29亿 |
12.23亿 |
| 2025-01-20 |
9.17 |
9.30 |
9.01 |
9.09 |
-0.11%
|
1.08亿 |
10.27亿 |
| 2025-01-21 |
9.13 |
9.22 |
8.95 |
9.12 |
0.32%
|
8502万 |
8.04亿 |
| 2025-01-22 |
9.04 |
9.45 |
9.00 |
9.35 |
2.53%
|
1.63亿 |
15.75亿 |
| 2025-01-23 |
9.53 |
10.16 |
9.41 |
9.72 |
4.01%
|
2.54亿 |
26.10亿 |
| 2025-01-24 |
9.67 |
11.41 |
9.67 |
10.92 |
12.35%
|
3.92亿 |
43.20亿 |
| 2025-01-27 |
10.85 |
10.92 |
9.98 |
10.00 |
-8.44%
|
2.74亿 |
29.17亿 |
| 2025-02-05 |
10.52 |
11.84 |
10.30 |
11.72 |
17.2%
|
4.49亿 |
51.77亿 |
| 2025-02-06 |
11.41 |
13.04 |
11.38 |
12.54 |
6.97%
|
4.93亿 |
62.20亿 |
| 2025-02-07 |
12.49 |
13.90 |
12.28 |
12.81 |
2.22%
|
5.31亿 |
71.50亿 |
| 2025-02-10 |
13.26 |
13.51 |
12.68 |
12.95 |
1.05%
|
4.29亿 |
58.13亿 |
| 2025-02-11 |
12.94 |
13.82 |
12.87 |
13.20 |
1.93%
|
4.09亿 |
56.62亿 |
| 2025-02-12 |
13.02 |
13.81 |
12.94 |
13.39 |
1.46%
|
3.46亿 |
48.46亿 |
| 2025-02-13 |
13.25 |
13.35 |
12.54 |
12.79 |
-4.45%
|
3.31亿 |
44.36亿 |
| 2025-02-14 |
12.83 |
13.78 |
12.56 |
13.32 |
4.13%
|
3.40亿 |
46.75亿 |
| 2025-02-17 |
13.81 |
14.49 |
13.25 |
13.43 |
0.79%
|
3.53亿 |
50.37亿 |
| 2025-02-18 |
13.12 |
13.46 |
12.55 |
12.65 |
-5.79%
|
2.76亿 |
37.20亿 |
| 2025-02-19 |
12.74 |
12.96 |
12.66 |
12.82 |
1.37%
|
1.85亿 |
24.63亿 |
| 2025-02-20 |
12.68 |
13.09 |
12.45 |
12.88 |
0.45%
|
2.26亿 |
30.26亿 |
| 2025-02-21 |
13.12 |
15.29 |
12.99 |
14.98 |
16.33%
|
4.77亿 |
69.94亿 |
| 2025-02-24 |
14.44 |
14.54 |
13.86 |
14.12 |
-5.77%
|
3.38亿 |
49.79亿 |
| 2025-02-25 |
13.47 |
13.96 |
13.33 |
13.56 |
-3.95%
|
2.33亿 |
33.07亿 |
| 2025-02-26 |
13.59 |
13.70 |
13.15 |
13.61 |
0.35%
|
2.01亿 |
28.16亿 |
| 2025-02-27 |
13.61 |
13.64 |
12.76 |
13.02 |
-4.3%
|
2.20亿 |
30.03亿 |
| 2025-02-28 |
12.97 |
13.36 |
12.26 |
12.35 |
-5.16%
|
1.87亿 |
24.93亿 |
| 2025-03-03 |
12.36 |
12.78 |
11.98 |
12.41 |
0.47%
|
1.41亿 |
18.18亿 |
| 2025-03-04 |
12.18 |
12.67 |
12.13 |
12.44 |
0.23%
|
1.07亿 |
13.94亿 |
| 2025-03-05 |
12.49 |
12.75 |
12.28 |
12.67 |
1.85%
|
1.42亿 |
18.56亿 |
| 2025-03-06 |
12.94 |
13.37 |
12.82 |
13.14 |
3.71%
|
2.17亿 |
29.62亿 |
| 2025-03-07 |
13.02 |
13.74 |
12.87 |
13.23 |
0.66%
|
2.23亿 |
30.73亿 |
| 2025-03-10 |
13.04 |
13.04 |
12.46 |
12.53 |
-5.3%
|
1.62亿 |
21.29亿 |
| 2025-03-11 |
12.29 |
12.78 |
12.21 |
12.72 |
1.53%
|
1.09亿 |
14.25亿 |
| 2025-03-12 |
12.88 |
13.45 |
12.75 |
13.14 |
3.32%
|
2.07亿 |
28.49亿 |
| 2025-03-13 |
13.00 |
13.10 |
12.50 |
12.62 |
-3.95%
|
1.43亿 |
18.90亿 |
| 2025-03-14 |
12.53 |
13.03 |
12.37 |
12.90 |
2.21%
|
1.28亿 |
17.05亿 |
| 2025-03-17 |
12.90 |
12.97 |
12.62 |
12.80 |
-0.74%
|
9000万 |
11.95亿 |
| 2025-03-18 |
12.89 |
13.43 |
12.78 |
12.96 |
1.2%
|
1.67亿 |
22.83亿 |
| 2025-03-19 |
12.86 |
13.33 |
12.58 |
12.70 |
-2.0%
|
1.21亿 |
16.10亿 |
| 2025-03-20 |
12.60 |
12.80 |
12.42 |
12.43 |
-2.12%
|
9962万 |
13.03亿 |
| 2025-03-21 |
12.30 |
12.35 |
11.87 |
11.88 |
-4.4%
|
1.23亿 |
15.49亿 |
| 2025-03-24 |
11.93 |
12.03 |
11.62 |
11.99 |
0.89%
|
1.12亿 |
13.70亿 |
| 2025-03-25 |
11.91 |
11.97 |
11.41 |
11.48 |
-4.25%
|
9310万 |
11.25亿 |
| 2025-03-26 |
11.48 |
11.66 |
11.46 |
11.53 |
0.42%
|
5872万 |
7.06亿 |
| 2025-03-27 |
11.56 |
11.73 |
11.48 |
11.52 |
-0.08%
|
7061万 |
8.53亿 |
| 2025-03-28 |
11.48 |
11.70 |
11.42 |
11.42 |
-0.83%
|
6073万 |
7.30亿 |
| 2025-03-31 |
11.23 |
11.59 |
11.04 |
11.56 |
1.18%
|
8995万 |
10.57亿 |
| 2025-04-01 |
11.57 |
11.66 |
11.43 |
11.44 |
-1.0%
|
6020万 |
7.22亿 |
| 2025-04-02 |
11.43 |
11.62 |
11.36 |
11.59 |
1.34%
|
5903万 |
7.10亿 |
| 2025-04-03 |
11.47 |
11.64 |
11.22 |
11.36 |
-1.99%
|
6289万 |
7.48亿 |
| 2025-04-07 |
10.30 |
10.70 |
9.09 |
9.09 |
-20.03%
|
1.69亿 |
17.01亿 |
| 2025-04-08 |
9.28 |
9.67 |
9.18 |
9.43 |
3.81%
|
1.45亿 |
14.28亿 |
| 2025-04-09 |
9.25 |
9.91 |
8.69 |
9.83 |
4.18%
|
1.48亿 |
14.56亿 |
| 2025-04-10 |
10.16 |
10.49 |
9.97 |
9.99 |
1.66%
|
1.28亿 |
13.64亿 |
| 2025-04-11 |
9.86 |
10.26 |
9.84 |
10.09 |
0.96%
|
8284万 |
8.70亿 |
| 2025-04-14 |
10.28 |
10.43 |
10.15 |
10.22 |
1.33%
|
7794万 |
8.34亿 |
| 2025-04-15 |
10.37 |
10.51 |
10.21 |
10.33 |
1.03%
|
8061万 |
8.68亿 |
| 2025-04-16 |
10.29 |
10.56 |
10.23 |
10.37 |
0.47%
|
1.08亿 |
11.69亿 |
| 2025-04-17 |
10.29 |
10.52 |
10.26 |
10.26 |
-1.11%
|
7564万 |
8.18亿 |
| 2025-04-18 |
10.24 |
10.44 |
10.20 |
10.35 |
0.94%
|
5574万 |
5.99亿 |
| 2025-04-21 |
10.36 |
10.80 |
10.28 |
10.78 |
4.08%
|
9129万 |
10.10亿 |
| 2025-04-22 |
10.67 |
10.73 |
10.56 |
10.59 |
-1.69%
|
6606万 |
7.30亿 |
| 2025-04-23 |
10.69 |
10.84 |
10.62 |
10.73 |
1.27%
|
8431万 |
9.42亿 |
| 2025-04-24 |
10.72 |
10.75 |
10.50 |
10.54 |
-1.79%
|
6848万 |
7.56亿 |
| 2025-04-25 |
10.66 |
10.88 |
10.64 |
10.70 |
1.55%
|
7607万 |
8.53亿 |
| 2025-04-28 |
10.71 |
10.83 |
10.66 |
10.67 |
-0.27%
|
6066万 |
6.78亿 |
| 2025-04-29 |
10.61 |
10.90 |
10.54 |
10.83 |
1.53%
|
7595万 |
8.54亿 |
| 2025-04-30 |
10.97 |
11.29 |
10.83 |
11.19 |
3.28%
|
1.01亿 |
11.67亿 |
| 2025-05-06 |
11.33 |
11.60 |
11.26 |
11.51 |
2.83%
|
1.04亿 |
12.43亿 |
| 2025-05-07 |
11.69 |
11.75 |
11.34 |
11.46 |
-0.42%
|
9798万 |
11.72亿 |
| 2025-05-08 |
11.40 |
11.52 |
11.37 |
11.44 |
-0.17%
|
6018万 |
7.17亿 |
| 2025-05-09 |
11.41 |
11.41 |
11.06 |
11.17 |
-2.35%
|
7264万 |
8.46亿 |
| 2025-05-12 |
11.30 |
11.33 |
11.18 |
11.27 |
0.86%
|
5203万 |
6.09亿 |
| 2025-05-13 |
11.41 |
11.42 |
11.14 |
11.17 |
-0.85%
|
5573万 |
6.55亿 |
| 2025-05-14 |
11.15 |
11.33 |
11.08 |
11.24 |
0.6%
|
6063万 |
7.08亿 |
| 2025-05-15 |
11.19 |
11.24 |
10.83 |
10.85 |
-3.42%
|
5547万 |
6.33亿 |
| 2025-05-16 |
10.83 |
10.94 |
10.76 |
10.82 |
-0.35%
|
3883万 |
4.39亿 |
| 2025-05-19 |
10.82 |
10.94 |
10.68 |
10.88 |
0.62%
|
4150万 |
4.68亿 |
| 2025-05-20 |
10.84 |
10.94 |
10.74 |
10.92 |
0.35%
|
4128万 |
4.67亿 |
| 2025-05-21 |
10.96 |
11.00 |
10.78 |
10.81 |
-1.06%
|
3981万 |
4.49亿 |
| 2025-05-22 |
10.77 |
10.87 |
10.69 |
10.73 |
-0.71%
|
3959万 |
4.44亿 |
| 2025-05-23 |
10.57 |
10.57 |
10.22 |
10.23 |
-4.67%
|
8485万 |
8.97亿 |
| 2025-05-26 |
10.27 |
10.43 |
10.26 |
10.43 |
2.02%
|
4332万 |
4.57亿 |
| 2025-05-27 |
10.42 |
10.44 |
10.31 |
10.35 |
-0.85%
|
2945万 |
3.10亿 |
| 2025-05-28 |
10.38 |
10.45 |
10.20 |
10.25 |
-0.95%
|
3144万 |
3.29亿 |
| 2025-05-29 |
10.28 |
10.51 |
10.23 |
10.44 |
1.92%
|
4281万 |
4.54亿 |
| 2025-05-30 |
10.41 |
10.44 |
10.22 |
10.24 |
-1.98%
|
3793万 |
3.97亿 |
| 2025-06-03 |
10.17 |
10.36 |
10.12 |
10.18 |
-0.58%
|
3473万 |
3.63亿 |
| 2025-06-04 |
10.22 |
10.38 |
10.14 |
10.29 |
1.06%
|
3529万 |
3.70亿 |
| 2025-06-05 |
10.33 |
10.63 |
10.28 |
10.56 |
2.67%
|
6305万 |
6.71亿 |
| 2025-06-06 |
10.55 |
10.71 |
10.47 |
10.59 |
0.28%
|
5232万 |
5.64亿 |
| 2025-06-09 |
10.66 |
10.69 |
10.52 |
10.57 |
-0.19%
|
5000万 |
5.39亿 |
| 2025-06-10 |
10.59 |
10.64 |
10.13 |
10.28 |
-2.79%
|
6468万 |
6.79亿 |
| 2025-06-11 |
10.28 |
10.38 |
10.22 |
10.31 |
0.29%
|
4146万 |
4.35亿 |
| 2025-06-12 |
10.26 |
10.41 |
10.18 |
10.30 |
-0.1%
|
3684万 |
3.87亿 |
| 2025-06-13 |
10.23 |
10.27 |
10.02 |
10.06 |
-2.29%
|
5410万 |
5.56亿 |
| 2025-06-16 |
10.02 |
10.17 |
9.99 |
10.10 |
0.39%
|
3922万 |
4.04亿 |
| 2025-06-17 |
10.12 |
10.15 |
9.99 |
10.03 |
-0.68%
|
3409万 |
3.49亿 |
| 2025-06-18 |
10.02 |
10.09 |
9.94 |
10.02 |
-0.1%
|
3397万 |
3.46亿 |
| 2025-06-19 |
9.99 |
10.09 |
9.81 |
9.83 |
-1.96%
|
4307万 |
4.35亿 |
| 2025-06-20 |
9.82 |
9.90 |
9.70 |
9.72 |
-1.1%
|
3861万 |
3.84亿 |
| 2025-06-23 |
9.64 |
9.89 |
9.63 |
9.85 |
1.42%
|
4201万 |
4.18亿 |
| 2025-06-24 |
9.94 |
10.25 |
9.87 |
10.23 |
3.79%
|
7088万 |
7.32亿 |
| 2025-06-25 |
10.24 |
10.56 |
10.20 |
10.47 |
2.4%
|
8078万 |
8.56亿 |
| 2025-06-26 |
10.29 |
10.51 |
10.23 |
10.35 |
-1.22%
|
7422万 |
7.84亿 |
| 2025-06-27 |
10.35 |
10.51 |
10.20 |
10.36 |
0.09%
|
6040万 |
6.38亿 |
| 2025-06-30 |
10.37 |
10.59 |
10.35 |
10.53 |
1.71%
|
6142万 |
6.57亿 |
| 2025-07-01 |
10.48 |
10.51 |
10.28 |
10.37 |
-1.59%
|
5193万 |
5.48亿 |
| 2025-07-02 |
10.31 |
10.34 |
10.11 |
10.21 |
-1.52%
|
4804万 |
4.99亿 |
| 2025-07-03 |
10.22 |
10.35 |
10.20 |
10.31 |
0.96%
|
3646万 |
3.82亿 |
| 2025-07-04 |
10.30 |
10.51 |
10.25 |
10.35 |
0.38%
|
6855万 |
7.27亿 |
| 2025-07-07 |
10.28 |
10.34 |
10.15 |
10.20 |
-1.42%
|
4854万 |
5.06亿 |
| 2025-07-08 |
10.17 |
10.46 |
10.13 |
10.45 |
2.5%
|
5716万 |
6.03亿 |
| 2025-07-09 |
10.45 |
10.47 |
10.35 |
10.37 |
-0.85%
|
3894万 |
4.12亿 |
| 2025-07-10 |
10.37 |
10.43 |
10.27 |
10.37 |
0.0%
|
3816万 |
4.02亿 |
| 2025-07-11 |
10.18 |
10.21 |
9.84 |
10.10 |
-2.56%
|
1.21亿 |
12.34亿 |
| 2025-07-14 |
10.11 |
10.20 |
10.07 |
10.13 |
0.29%
|
5205万 |
5.37亿 |
| 2025-07-15 |
10.12 |
10.43 |
10.10 |
10.43 |
3.01%
|
9899万 |
10.39亿 |
| 2025-07-16 |
10.51 |
10.66 |
10.38 |
10.43 |
0.0%
|
8230万 |
8.81亿 |
| 2025-07-17 |
10.42 |
10.56 |
10.35 |
10.56 |
1.22%
|
6185万 |
6.60亿 |
| 2025-07-18 |
10.59 |
10.70 |
10.52 |
10.58 |
0.19%
|
6490万 |
7.00亿 |
| 2025-07-21 |
10.53 |
10.60 |
10.44 |
10.51 |
-0.65%
|
6162万 |
6.59亿 |
| 2025-07-22 |
10.49 |
10.50 |
10.37 |
10.41 |
-0.93%
|
5463万 |
5.80亿 |
| 2025-07-23 |
10.38 |
10.63 |
10.36 |
10.49 |
0.75%
|
7362万 |
7.86亿 |
| 2025-07-24 |
10.43 |
10.63 |
10.42 |
10.63 |
1.31%
|
6111万 |
6.56亿 |
| 2025-07-25 |
10.71 |
10.87 |
10.59 |
10.80 |
1.57%
|
1.01亿 |
11.05亿 |
| 2025-07-28 |
10.81 |
10.83 |
10.59 |
10.74 |
-0.55%
|
7894万 |
8.61亿 |
| 2025-07-29 |
10.69 |
10.74 |
10.52 |
10.74 |
0.0%
|
6844万 |
7.40亿 |
| 2025-07-30 |
10.70 |
10.70 |
10.42 |
10.52 |
-2.01%
|
6286万 |
6.76亿 |
| 2025-07-31 |
10.52 |
10.99 |
10.49 |
10.74 |
2.05%
|
1.64亿 |
18.06亿 |
| 2025-08-01 |
11.07 |
11.14 |
10.64 |
10.90 |
1.46%
|
1.31亿 |
14.49亿 |
| 2025-08-04 |
10.77 |
10.89 |
10.73 |
10.89 |
-0.09%
|
7791万 |
8.57亿 |
| 2025-08-05 |
10.88 |
10.97 |
10.76 |
10.90 |
0.09%
|
8591万 |
9.47亿 |
| 2025-08-06 |
10.89 |
11.12 |
10.81 |
11.12 |
2.07%
|
1.06亿 |
11.89亿 |
| 2025-08-07 |
11.09 |
11.17 |
10.95 |
10.97 |
-1.33%
|
8185万 |
9.18亿 |
| 2025-08-08 |
10.94 |
10.94 |
10.73 |
10.75 |
-2.06%
|
8417万 |
9.25亿 |
| 2025-08-11 |
10.76 |
11.14 |
10.75 |
11.05 |
2.83%
|
9163万 |
10.25亿 |
| 2025-08-12 |
11.06 |
11.35 |
10.96 |
11.28 |
2.04%
|
1.19亿 |
13.62亿 |
| 2025-08-13 |
11.36 |
11.69 |
11.28 |
11.63 |
3.14%
|
1.85亿 |
21.70亿 |
| 2025-08-14 |
11.63 |
11.64 |
11.29 |
11.34 |
-2.53%
|
1.29亿 |
15.07亿 |
| 2025-08-15 |
11.38 |
11.99 |
11.38 |
11.99 |
5.72%
|
2.17亿 |
26.04亿 |
| 2025-08-18 |
12.18 |
12.55 |
12.09 |
12.20 |
1.8%
|
2.77亿 |
34.73亿 |
| 2025-08-19 |
12.14 |
12.42 |
11.99 |
12.05 |
-1.29%
|
1.70亿 |
21.02亿 |
| 2025-08-20 |
11.92 |
12.04 |
11.66 |
12.03 |
-0.16%
|
1.53亿 |
18.44亿 |
| 2025-08-21 |
12.09 |
12.12 |
11.72 |
11.83 |
-1.63%
|
1.17亿 |
14.12亿 |
| 2025-08-22 |
11.83 |
12.36 |
11.79 |
12.35 |
4.4%
|
2.02亿 |
24.93亿 |
| 2025-08-25 |
12.59 |
12.60 |
12.09 |
12.25 |
-0.8%
|
2.04亿 |
25.47亿 |
| 2025-08-26 |
12.20 |
12.37 |
12.10 |
12.13 |
-0.96%
|
1.17亿 |
14.51亿 |
| 2025-08-27 |
12.27 |
12.58 |
11.97 |
11.98 |
-1.3%
|
2.18亿 |
27.34亿 |
| 2025-08-28 |
11.99 |
12.20 |
11.65 |
12.15 |
1.48%
|
1.76亿 |
21.44亿 |
| 2025-08-29 |
12.11 |
12.14 |
11.82 |
11.95 |
-1.7%
|
1.13亿 |
13.74亿 |
| 2025-09-01 |
12.01 |
12.31 |
11.79 |
11.85 |
-0.82%
|
1.23亿 |
14.95亿 |
| 2025-09-02 |
11.82 |
11.83 |
11.08 |
11.19 |
-5.56%
|
1.60亿 |
18.42亿 |
| 2025-09-03 |
11.19 |
11.31 |
10.89 |
10.92 |
-2.46%
|
9970万 |
11.25亿 |
| 2025-09-04 |
10.97 |
11.11 |
10.48 |
10.64 |
-2.52%
|
1.11亿 |
12.25亿 |
| 2025-09-05 |
10.68 |
11.04 |
10.54 |
10.99 |
3.32%
|
8915万 |
9.80亿 |
| 2025-09-08 |
10.93 |
11.02 |
10.86 |
10.99 |
0.0%
|
7048万 |
7.86亿 |
| 2025-09-09 |
10.98 |
10.98 |
10.71 |
10.73 |
-2.41%
|
6306万 |
6.94亿 |
| 2025-09-10 |
10.84 |
10.96 |
10.77 |
10.82 |
0.82%
|
5697万 |
6.30亿 |
| 2025-09-11 |
10.85 |
11.19 |
10.75 |
11.19 |
3.45%
|
1.01亿 |
11.34亿 |
| 2025-09-12 |
11.25 |
11.42 |
11.15 |
11.19 |
0.0%
|
9794万 |
11.24亿 |
| 2025-09-15 |
11.11 |
11.27 |
11.00 |
11.10 |
-0.79%
|
6473万 |
7.31亿 |
| 2025-09-16 |
11.11 |
11.32 |
11.08 |
11.25 |
1.33%
|
6667万 |
7.61亿 |
| 2025-09-17 |
11.20 |
11.35 |
11.11 |
11.28 |
0.26%
|
7378万 |
8.43亿 |
| 2025-09-18 |
11.26 |
11.62 |
11.07 |
11.18 |
-0.87%
|
1.32亿 |
15.32亿 |
| 2025-09-19 |
11.22 |
11.42 |
11.12 |
11.17 |
-0.09%
|
8399万 |
9.63亿 |
| 2025-09-22 |
11.08 |
11.33 |
11.05 |
11.26 |
0.79%
|
7098万 |
8.10亿 |
| 2025-09-23 |
11.28 |
11.30 |
10.73 |
11.03 |
-2.01%
|
9792万 |
10.92亿 |
| 2025-09-24 |
10.93 |
11.39 |
10.89 |
11.38 |
3.12%
|
1.02亿 |
11.62亿 |
| 2025-09-25 |
11.38 |
11.69 |
11.30 |
11.55 |
1.55%
|
1.41亿 |
16.58亿 |
| 2025-09-26 |
11.47 |
11.47 |
11.08 |
11.10 |
-3.91%
|
9660万 |
11.07亿 |
| 2025-09-29 |
11.10 |
11.37 |
10.97 |
11.30 |
1.77%
|
8015万 |
9.12亿 |
| 2025-09-30 |
11.34 |
11.52 |
11.29 |
11.34 |
0.35%
|
7558万 |
8.77亿 |
| 2025-10-09 |
11.35 |
11.78 |
11.32 |
11.66 |
2.86%
|
1.26亿 |
14.89亿 |
| 2025-10-10 |
11.53 |
11.75 |
11.33 |
11.69 |
0.25%
|
1.20亿 |
14.05亿 |
| 2025-10-13 |
11.28 |
12.13 |
11.20 |
12.07 |
3.19%
|
1.84亿 |
22.11亿 |
| 2025-10-14 |
12.04 |
12.09 |
11.54 |
11.71 |
-2.93%
|
1.49亿 |
17.94亿 |
| 2025-10-15 |
11.77 |
11.82 |
11.42 |
11.73 |
0.17%
|
9266万 |
10.96亿 |
| 2025-10-16 |
11.62 |
11.63 |
11.28 |
11.30 |
-3.69%
|
8935万 |
10.40亿 |
| 2025-10-17 |
11.30 |
11.34 |
10.66 |
10.70 |
-5.3%
|
1.03亿 |
11.50亿 |
| 2025-10-20 |
10.83 |
10.95 |
10.72 |
10.80 |
0.92%
|
5665万 |
6.25亿 |
| 2025-10-21 |
10.84 |
10.96 |
10.79 |
10.91 |
1.0%
|
4846万 |
5.37亿 |
| 2025-10-22 |
10.85 |
10.88 |
10.73 |
10.75 |
-1.44%
|
4027万 |
4.42亿 |
| 2025-10-23 |
10.71 |
10.86 |
10.49 |
10.84 |
0.82%
|
5020万 |
5.43亿 |
| 2025-10-24 |
10.87 |
10.95 |
10.84 |
10.93 |
0.82%
|
5368万 |
5.95亿 |
| 2025-10-27 |
11.13 |
11.64 |
11.07 |
11.43 |
4.59%
|
1.36亿 |
15.72亿 |
| 2025-10-28 |
11.34 |
11.43 |
11.23 |
11.30 |
-1.12%
|
7126万 |
8.23亿 |
| 2025-10-29 |
11.36 |
11.43 |
11.26 |
11.42 |
1.04%
|
5979万 |
6.92亿 |
| 2025-10-30 |
11.40 |
11.50 |
11.17 |
11.18 |
-2.07%
|
7141万 |
8.21亿 |
| 2025-10-31 |
11.18 |
11.47 |
11.16 |
11.37 |
1.67%
|
7577万 |
8.77亿 |
| 2025-11-03 |
11.35 |
11.53 |
11.27 |
11.53 |
1.38%
|
7842万 |
9.13亿 |
| 2025-11-04 |
11.43 |
11.51 |
11.26 |
11.35 |
-1.53%
|
5985万 |
6.93亿 |
| 2025-11-05 |
11.17 |
11.23 |
10.97 |
11.15 |
-1.73%
|
7158万 |
8.10亿 |
| 2025-11-06 |
11.15 |
11.20 |
11.02 |
11.14 |
-0.09%
|
4874万 |
5.52亿 |
| 2025-11-07 |
11.09 |
11.22 |
10.98 |
11.04 |
-0.88%
|
4995万 |
5.63亿 |
| 2025-11-10 |
11.13 |
11.35 |
11.11 |
11.22 |
1.6%
|
5519万 |
6.30亿 |
| 2025-11-11 |
11.22 |
11.26 |
10.98 |
11.00 |
-1.93%
|
5452万 |
6.16亿 |
| 2025-11-12 |
11.01 |
11.03 |
10.76 |
10.82 |
-1.7%
|
4715万 |
5.21亿 |
| 2025-11-13 |
10.82 |
11.05 |
10.76 |
11.04 |
2.09%
|
4297万 |
4.77亿 |
| 2025-11-14 |
10.79 |
10.79 |
10.49 |
10.51 |
-4.8%
|
9526万 |
10.31亿 |
| 2025-11-17 |
10.46 |
10.61 |
10.39 |
10.57 |
0.56%
|
4103万 |
4.39亿 |
| 2025-11-18 |
10.54 |
10.64 |
10.45 |
10.52 |
-0.46%
|
3504万 |
3.76亿 |
| 2025-11-19 |
10.87 |
10.96 |
10.57 |
10.61 |
0.84%
|
7265万 |
7.96亿 |
| 2025-11-20 |
10.62 |
10.67 |
10.34 |
10.34 |
-2.59%
|
5738万 |
6.10亿 |
| 2025-11-21 |
10.24 |
10.35 |
10.00 |
10.02 |
-3.04%
|
5420万 |
5.58亿 |
| 2025-11-24 |
10.07 |
10.29 |
10.00 |
10.23 |
2.06%
|
4054万 |
4.19亿 |
| 2025-11-25 |
10.27 |
10.43 |
10.22 |
10.23 |
0.0%
|
4518万 |
4.75亿 |
| 2025-11-26 |
10.23 |
10.38 |
10.19 |
10.22 |
-0.1%
|
3421万 |
3.58亿 |
| 2025-11-27 |
10.24 |
10.33 |
10.10 |
10.12 |
-0.96%
|
3649万 |
3.80亿 |
| 2025-11-28 |
10.15 |
10.24 |
10.10 |
10.22 |
0.97%
|
2932万 |
3.04亿 |
| 2025-12-01 |
10.21 |
10.35 |
10.14 |
10.29 |
0.67%
|
4610万 |
4.81亿 |
| 2025-12-02 |
10.28 |
10.28 |
10.10 |
10.13 |
-1.53%
|
3345万 |
3.46亿 |
| 2025-12-03 |
10.12 |
10.16 |
9.91 |
9.91 |
-2.13%
|
4024万 |
4.09亿 |
| 2025-12-04 |
9.93 |
9.97 |
9.83 |
9.95 |
0.4%
|
2977万 |
3.00亿 |
| 2025-12-05 |
9.94 |
10.12 |
9.87 |
10.08 |
1.28%
|
3270万 |
3.33亿 |
| 2025-12-08 |
10.11 |
10.21 |
10.08 |
10.13 |
0.49%
|
3726万 |
3.85亿 |
| 2025-12-09 |
10.13 |
10.27 |
9.98 |
10.00 |
-1.26%
|
4502万 |
4.63亿 |
| 2025-12-10 |
9.91 |
9.97 |
9.81 |
9.93 |
-0.69%
|
3799万 |
3.83亿 |
| 2025-12-11 |
9.93 |
9.97 |
9.78 |
9.78 |
-1.58%
|
3502万 |
3.51亿 |
| 2025-12-12 |
9.79 |
9.95 |
9.76 |
9.91 |
1.41%
|
4449万 |
4.47亿 |
| 2025-12-15 |
9.86 |
9.90 |
9.73 |
9.73 |
-1.88%
|
3564万 |
3.55亿 |
| 2025-12-16 |
9.74 |
9.77 |
9.54 |
9.59 |
-1.41%
|
3768万 |
3.68亿 |
| 2025-12-17 |
9.58 |
9.76 |
9.49 |
9.74 |
1.54%
|
3929万 |
3.85亿 |
| 2025-12-18 |
9.71 |
9.85 |
9.65 |
9.72 |
-0.2%
|
3224万 |
3.20亿 |
| 2025-12-19 |
9.76 |
9.85 |
9.75 |
9.81 |
0.91%
|
3005万 |
3.00亿 |
| 2025-12-22 |
9.85 |
9.92 |
9.83 |
9.84 |
0.4%
|
2834万 |
2.85亿 |
| 2025-12-23 |
9.86 |
9.92 |
9.78 |
9.86 |
0.2%
|
3346万 |
3.36亿 |
| 2025-12-24 |
9.84 |
10.00 |
9.80 |
9.97 |
1.1%
|
4048万 |
4.10亿 |
| 2025-12-25 |
9.96 |
10.02 |
9.93 |
9.99 |
0.2%
|
3190万 |
3.24亿 |
| 2025-12-26 |
9.98 |
10.10 |
9.95 |
10.03 |
0.39%
|
3784万 |
3.87亿 |
| 2025-12-29 |
10.03 |
10.07 |
9.93 |
9.95 |
-0.78%
|
3244万 |
3.30亿 |
| 2025-12-30 |
9.92 |
10.11 |
9.91 |
10.08 |
1.28%
|
3915万 |
4.01亿 |
| 2025-12-31 |
10.10 |
10.14 |
10.04 |
10.07 |
-0.1%
|
3517万 |
3.61亿 |
| 2026-01-05 |
10.13 |
10.45 |
10.10 |
10.40 |
3.22%
|
6822万 |
7.15亿 |
| 2026-01-06 |
10.39 |
10.53 |
10.34 |
10.50 |
1.04%
|
6583万 |
7.01亿 |
| 2026-01-07 |
10.48 |
10.64 |
10.38 |
10.49 |
-0.09%
|
6127万 |
6.55亿 |
| 2026-01-08 |
10.49 |
10.74 |
10.46 |
10.61 |
1.12%
|
6553万 |
7.09亿 |
| 2026-01-09 |
10.62 |
11.19 |
10.60 |
11.11 |
4.72%
|
1.37亿 |
15.31亿 |
| 2026-01-12 |
11.24 |
11.99 |
11.22 |
11.93 |
7.34%
|
2.23亿 |
26.51亿 |
| 2026-01-13 |
11.99 |
12.00 |
11.44 |
11.49 |
-3.71%
|
1.72亿 |
20.44亿 |
| 2026-01-14 |
11.52 |
12.19 |
11.52 |
11.87 |
3.34%
|
2.28亿 |
27.58亿 |
| 2026-01-15 |
11.79 |
11.98 |
11.59 |
11.71 |
-1.32%
|
1.18亿 |
14.08亿 |
| 2026-01-16 |
11.77 |
11.81 |
11.28 |
11.40 |
-2.68%
|
1.22亿 |
14.19亿 |
| 2026-01-19 |
11.29 |
11.46 |
11.19 |
11.26 |
-1.21%
|
7475万 |
8.60亿 |
| 2026-01-20 |
11.37 |
11.40 |
10.96 |
11.06 |
-1.75%
|
7483万 |
8.46亿 |
| 2026-01-21 |
10.97 |
11.17 |
10.93 |
11.01 |
-0.44%
|
5670万 |
6.38亿 |
| 2026-01-22 |
11.08 |
11.22 |
11.02 |
11.19 |
1.61%
|
5917万 |
6.70亿 |
| 2026-01-23 |
11.19 |
11.35 |
11.10 |
11.28 |
0.79%
|
6599万 |
7.56亿 |
| 2026-01-26 |
11.46 |
13.54 |
11.46 |
13.54 |
20.03%
|
5.28亿 |
69.27亿 |
| 2026-01-27 |
13.55 |
13.56 |
12.89 |
13.30 |
-1.74%
|
4.25亿 |
56.73亿 |
| 2026-01-28 |
15.31 |
15.97 |
14.94 |
15.32 |
15.14%
|
7.15亿 |
113.69亿 |
| 2026-01-29 |
15.05 |
17.45 |
14.41 |
16.51 |
7.76%
|
6.67亿 |
108.60亿 |
| 2026-01-30 |
16.33 |
16.97 |
15.80 |
16.27 |
-1.43%
|
4.58亿 |
76.04亿 |
| 2026-02-02 |
17.00 |
17.67 |
16.42 |
16.59 |
1.93%
|
5.32亿 |
92.16亿 |
| 2026-02-03 |
17.00 |
18.97 |
16.77 |
18.97 |
14.4%
|
5.46亿 |
98.51亿 |
| 2026-02-04 |
18.21 |
18.28 |
15.75 |
16.43 |
-13.41%
|
6.52亿 |
111.61亿 |
| 2026-02-05 |
16.62 |
18.18 |
16.16 |
17.66 |
7.48%
|
6.13亿 |
107.50亿 |
| 2026-02-06 |
17.45 |
18.79 |
17.01 |
17.62 |
-0.22%
|
5.68亿 |
103.14亿 |
| 2026-02-09 |
18.27 |
19.01 |
17.93 |
18.57 |
5.41%
|
5.24亿 |
98.52亿 |
| 2026-02-10 |
18.90 |
19.85 |
17.88 |
18.35 |
-1.16%
|
5.79亿 |
111.17亿 |
| 2026-02-11 |
18.96 |
20.86 |
18.96 |
20.09 |
9.48%
|
6.29亿 |
128.42亿 |
| 2026-02-12 |
20.32 |
22.79 |
19.71 |
21.73 |
8.17%
|
6.05亿 |
129.80亿 |
| 2026-02-13 |
22.12 |
23.68 |
21.99 |
22.13 |
1.81%
|
4.98亿 |
115.01亿 |
| 2026-02-24 |
22.13 |
22.15 |
19.71 |
20.93 |
-5.42%
|
4.74亿 |
99.95亿 |
| 2026-02-25 |
21.50 |
21.62 |
19.53 |
19.99 |
-4.46%
|
4.22亿 |
86.19亿 |
| 2026-02-26 |
20.14 |
20.73 |
19.32 |
19.40 |
-2.95%
|
5.24亿 |
106.27亿 |
| 2026-02-27 |
19.97 |
21.27 |
19.65 |
19.85 |
2.28%
|
6.17亿 |
128.29亿 |
| 2026-03-02 |
19.55 |
19.88 |
18.81 |
19.15 |
-3.51%
|
4.29亿 |
83.99亿 |
| 2026-03-03 |
19.26 |
19.34 |
17.62 |
17.76 |
-7.23%
|
3.53亿 |
65.60亿 |
| 2026-03-04 |
17.56 |
18.15 |
17.44 |
17.70 |
-0.39%
|
2.11亿 |
38.14亿 |
| 2026-03-05 |
18.26 |
18.26 |
17.35 |
17.59 |
-0.61%
|
2.66亿 |
47.74亿 |
| 2026-03-06 |
17.50 |
17.76 |
17.16 |
17.54 |
-0.28%
|
2.10亿 |
37.16亿 |
| 2026-03-09 |
17.69 |
19.89 |
17.50 |
19.68 |
12.21%
|
6.27亿 |
118.21亿 |
| 2026-03-10 |
20.29 |
21.10 |
19.06 |
20.03 |
1.8%
|
5.68亿 |
115.55亿 |
| 2026-03-11 |
19.85 |
20.02 |
19.02 |
19.04 |
-4.95%
|
3.85亿 |
75.98亿 |
| 2026-03-12 |
18.94 |
20.14 |
18.67 |
18.75 |
-1.55%
|
4.02亿 |
79.10亿 |
| 2026-03-13 |
18.56 |
18.69 |
17.34 |
17.44 |
-6.97%
|
3.41亿 |
62.11亿 |
| 2026-03-16 |
17.01 |
17.19 |
16.46 |
17.11 |
-1.92%
|
2.33亿 |
39.76亿 |
| 2026-03-17 |
17.29 |
17.38 |
16.56 |
16.60 |
-2.93%
|
1.55亿 |
26.68亿 |
| 2026-03-18 |
17.05 |
18.18 |
16.91 |
18.14 |
9.23%
|
2.95亿 |
52.95亿 |
| 2026-03-19 |
17.63 |
18.82 |
17.63 |
18.30 |
0.92%
|
3.03亿 |
56.60亿 |
| 2026-03-20 |
18.13 |
18.28 |
17.19 |
17.22 |
-5.9%
|
2.41亿 |
43.26亿 |
| 2026-03-23 |
16.75 |
17.10 |
16.23 |
16.40 |
-4.79%
|
1.67亿 |
28.28亿 |
| 2026-03-24 |
16.87 |
16.87 |
16.06 |
16.62 |
1.38%
|
1.54亿 |
25.80亿 |
| 2026-03-25 |
16.95 |
18.84 |
16.95 |
17.82 |
7.21%
|
2.85亿 |
52.16亿 |
| 2026-03-26 |
17.90 |
18.12 |
17.10 |
17.19 |
-3.53%
|
1.77亿 |
31.55亿 |
| 2026-03-27 |
17.01 |
17.50 |
16.73 |
17.13 |
-0.4%
|
1.64亿 |
28.64亿 |
| 2026-03-30 |
16.76 |
17.33 |
16.23 |
17.19 |
0.4%
|
1.49亿 |
25.58亿 |
| 2026-03-31 |
17.01 |
17.48 |
16.58 |
16.60 |
-3.43%
|
1.48亿 |
25.47亿 |
| 2026-04-01 |
17.30 |
17.88 |
17.03 |
17.42 |
4.91%
|
2.50亿 |
44.50亿 |
| 2026-04-02 |
17.15 |
17.19 |
16.03 |
16.26 |
-6.66%
|
2.23亿 |
37.24亿 |
| 2026-04-03 |
16.59 |
16.67 |
16.03 |
16.26 |
0.0%
|
1.48亿 |
24.69亿 |
| 2026-04-07 |
16.20 |
16.40 |
15.67 |
15.77 |
-3.02%
|
1.42亿 |
23.13亿 |
| 2026-04-08 |
16.61 |
18.15 |
16.61 |
18.10 |
14.77%
|
3.55亿 |
62.86亿 |
| 2026-04-09 |
17.39 |
17.76 |
17.31 |
17.64 |
-2.55%
|
1.94亿 |
34.74亿 |
| 2026-04-10 |
17.93 |
18.03 |
17.40 |
17.46 |
-1.0%
|
1.86亿 |
33.25亿 |
| 2026-04-13 |
17.14 |
18.30 |
17.14 |
17.84 |
2.19%
|
2.44亿 |
44.38亿 |
| 2026-04-14 |
18.77 |
19.14 |
18.10 |
18.34 |
2.81%
|
2.99亿 |
56.41亿 |
| 2026-04-15 |
18.23 |
18.81 |
17.64 |
17.94 |
-2.2%
|
2.55亿 |
47.10亿 |
| 2026-04-16 |
18.17 |
19.05 |
18.08 |
18.81 |
4.82%
|
3.25亿 |
61.94亿 |
| 2026-04-17 |
18.35 |
18.74 |
18.28 |
18.57 |
-1.25%
|
2.39亿 |
45.11亿 |
| 2026-04-20 |
18.47 |
18.76 |
18.20 |
18.33 |
-1.27%
|
2.14亿 |
40.17亿 |
| 2026-04-21 |
18.15 |
18.20 |
17.41 |
17.67 |
-3.64%
|
1.91亿 |
34.18亿 |
| 2026-04-22 |
17.98 |
18.90 |
17.57 |
18.80 |
6.4%
|
3.50亿 |
65.58亿 |
| 2026-04-23 |
18.68 |
19.04 |
18.30 |
18.57 |
-1.2%
|
2.47亿 |
46.92亿 |
| 2026-04-24 |
18.21 |
18.28 |
16.51 |
17.49 |
-5.82%
|
3.50亿 |
61.20亿 |
| 2026-04-27 |
17.34 |
17.40 |
16.56 |
16.59 |
-5.11%
|
2.34亿 |
39.82亿 |
| 2026-04-28 |
16.58 |
16.58 |
15.77 |
15.87 |
-4.38%
|
1.89亿 |
30.71亿 |
| 2026-04-29 |
15.89 |
16.55 |
15.53 |
16.16 |
1.86%
|
1.69亿 |
27.87亿 |
| 2026-04-30 |
16.02 |
16.37 |
15.55 |
15.72 |
-2.74%
|
1.60亿 |
25.62亿 |
| 2026-05-06 |
16.03 |
17.67 |
16.03 |
17.00 |
8.13%
|
3.02亿 |
51.92亿 |
| 2026-05-07 |
17.00 |
17.34 |
16.72 |
17.27 |
1.62%
|
1.96亿 |
34.01亿 |
| 2026-05-08 |
17.37 |
17.88 |
17.07 |
17.57 |
1.71%
|
2.19亿 |
39.11亿 |
| 2026-05-11 |
17.78 |
18.11 |
17.11 |
17.56 |
-0.06%
|
2.11亿 |
37.49亿 |
| 2026-05-12 |
17.41 |
17.49 |
16.81 |
17.17 |
-2.18%
|
1.58亿 |
27.56亿 |
| 2026-05-13 |
17.29 |
19.62 |
17.18 |
19.40 |
12.93%
|
4.61亿 |
87.23亿 |
| 2026-05-14 |
19.59 |
19.69 |
18.35 |
18.37 |
-5.27%
|
2.88亿 |
54.96亿 |
| 2026-05-15 |
18.72 |
19.80 |
18.47 |
18.66 |
1.55%
|
3.28亿 |
63.83亿 |
| 2026-05-18 |
18.56 |
19.12 |
18.03 |
18.16 |
-2.69%
|
2.54亿 |
47.47亿 |
| 2026-05-19 |
18.08 |
18.89 |
17.87 |
18.64 |
2.65%
|
2.73亿 |
51.34亿 |
| 2026-05-20 |
18.40 |
18.77 |
17.46 |
17.86 |
-4.16%
|
2.58亿 |
46.72亿 |
| 2026-05-21 |
17.97 |
18.42 |
16.50 |
16.54 |
-7.43%
|
2.61亿 |
45.94亿 |
| 2026-05-22 |
16.71 |
16.99 |
16.39 |
16.93 |
2.38%
|
1.46亿 |
24.92亿 |
| 2026-05-25 |
17.10 |
17.39 |
16.41 |
16.88 |
-0.29%
|
1.59亿 |
27.08亿 |
| 2026-05-26 |
16.59 |
16.60 |
15.88 |
16.25 |
-3.73%
|
1.50亿 |
24.69亿 |
| 2026-05-27 |
16.16 |
16.25 |
15.40 |
15.50 |
-4.59%
|
1.37亿 |
21.95亿 |
| 2026-05-28 |
15.73 |
15.88 |
15.08 |
15.40 |
-0.7%
|
1.29亿 |
20.23亿 |
| 2026-05-29 |
15.60 |
15.88 |
14.44 |
14.60 |
-5.17%
|
1.57亿 |
24.00亿 |
| 2026-06-01 |
14.89 |
15.31 |
14.57 |
14.84 |
1.62%
|
1.40亿 |
21.33亿 |
| 2026-06-02 |
14.98 |
15.13 |
14.46 |
14.91 |
0.53%
|
1.16亿 |
17.48亿 |
| 2026-06-03 |
14.77 |
15.69 |
14.50 |
15.08 |
1.12%
|
1.77亿 |
27.34亿 |
| 2026-06-04 |
14.82 |
15.28 |
14.66 |
15.21 |
0.85%
|
1.11亿 |
16.89亿 |
| 2026-06-05 |
15.02 |
15.29 |
14.70 |
14.79 |
-2.78%
|
1.10亿 |
16.78亿 |
| 2026-06-08 |
14.05 |
14.55 |
13.92 |
14.06 |
-4.92%
|
1.06亿 |
15.36亿 |
| 2026-06-09 |
14.32 |
14.45 |
13.96 |
14.32 |
1.85%
|
9331万 |
13.24亿 |
| 2026-06-10 |
14.18 |
14.63 |
13.89 |
14.01 |
-2.16%
|
1.06亿 |
15.02亿 |
| 2026-06-11 |
13.90 |
14.20 |
13.56 |
14.05 |
0.29%
|
1.07亿 |
14.85亿 |
| 2026-06-12 |
14.26 |
14.70 |
14.19 |
14.31 |
1.85%
|
1.44亿 |
20.75亿 |
| 2026-06-15 |
14.50 |
14.72 |
14.41 |
14.61 |
2.1%
|
1.03亿 |
15.05亿 |
| 2026-06-16 |
14.60 |
14.75 |
14.34 |
14.57 |
-0.27%
|
1.00亿 |
14.60亿 |
| 2026-06-17 |
14.48 |
14.69 |
14.24 |
14.38 |
-1.3%
|
1.06亿 |
15.26亿 |
| 2026-06-18 |
14.47 |
15.09 |
14.23 |
14.88 |
3.48%
|
1.58亿 |
23.30亿 |
| 2026-06-22 |
14.85 |
15.60 |
14.81 |
15.35 |
3.16%
|
1.59亿 |
24.20亿 |
| 2026-06-23 |
15.15 |
15.17 |
14.13 |
14.18 |
-7.62%
|
1.51亿 |
22.11亿 |
| 2026-06-24 |
14.15 |
14.47 |
13.89 |
14.33 |
1.06%
|
1.06亿 |
15.05亿 |
| 2026-06-25 |
14.39 |
14.56 |
13.40 |
13.78 |
-3.84%
|
1.56亿 |
21.52亿 |
| 2026-06-26 |
13.61 |
13.61 |
12.78 |
12.78 |
-7.26%
|
1.45亿 |
18.90亿 |
| 2026-06-29 |
12.78 |
12.97 |
12.33 |
12.52 |
-2.03%
|
1.09亿 |
13.72亿 |
| 2026-06-30 |
12.58 |
13.29 |
12.33 |
13.01 |
3.91%
|
1.13亿 |
14.66亿 |
| 2026-07-01 |
13.00 |
13.85 |
12.89 |
13.35 |
2.61%
|
1.52亿 |
20.31亿 |
| 2026-07-02 |
13.20 |
13.44 |
12.81 |
12.85 |
-3.75%
|
1.08亿 |
14.19亿 |
| 2026-07-03 |
12.84 |
13.03 |
12.72 |
12.73 |
-0.93%
|
7818万 |
10.04亿 |
| 2026-07-06 |
12.70 |
12.98 |
12.56 |
12.69 |
-0.31%
|
7333万 |
9.36亿 |
| 2026-07-07 |
12.71 |
12.76 |
12.16 |
12.22 |
-3.7%
|
7273万 |
9.01亿 |
| 2026-07-08 |
13.18 |
14.66 |
12.91 |
14.66 |
19.97%
|
2.85亿 |
40.51亿 |
| 2026-07-09 |
14.61 |
15.35 |
14.40 |
15.33 |
4.57%
|
3.73亿 |
55.96亿 |
| 2026-07-10 |
15.14 |
16.05 |
14.90 |
15.16 |
-1.11%
|
3.08亿 |
47.59亿 |
| 2026-07-13 |
14.89 |
15.49 |
14.52 |
14.69 |
-3.1%
|
2.04亿 |
30.56亿 |
| 2026-07-14 |
14.98 |
15.25 |
13.54 |
14.27 |
-2.86%
|
2.08亿 |
29.59亿 |
| 2026-07-15 |
14.35 |
14.78 |
14.07 |
14.35 |
0.56%
|
1.73亿 |
24.91亿 |
| 2026-07-16 |
14.08 |
14.74 |
13.82 |
14.26 |
-0.63%
|
1.75亿 |
25.04亿 |
| 2026-07-17 |
14.01 |
14.26 |
13.03 |
13.23 |
-7.22%
|
1.83亿 |
24.96亿 |
| 2026-07-20 |
13.75 |
14.55 |
13.64 |
14.25 |
7.71%
|
2.25亿 |
31.67亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20