📊 K线图 2026-07-20
股票：万达信息 (300168)
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 |
10.46 |
10.91 |
10.40 |
10.66 |
0.0%
|
2803万 |
3.00亿 |
| 2023-07-17 |
10.72 |
10.98 |
10.66 |
10.77 |
1.03%
|
2152万 |
2.32亿 |
| 2023-07-18 |
10.72 |
10.79 |
10.55 |
10.56 |
-1.95%
|
1516万 |
1.61亿 |
| 2023-07-19 |
10.61 |
10.69 |
10.49 |
10.54 |
-0.19%
|
1265万 |
1.34亿 |
| 2023-07-20 |
10.47 |
10.57 |
10.28 |
10.30 |
-2.28%
|
1528万 |
1.59亿 |
| 2023-07-21 |
10.16 |
10.40 |
10.15 |
10.21 |
-0.87%
|
1352万 |
1.39亿 |
| 2023-07-24 |
10.06 |
10.38 |
9.97 |
10.17 |
-0.39%
|
1328万 |
1.35亿 |
| 2023-07-25 |
10.30 |
10.40 |
10.17 |
10.26 |
0.88%
|
1546万 |
1.59亿 |
| 2023-07-26 |
10.30 |
10.30 |
9.96 |
10.00 |
-2.53%
|
1856万 |
1.86亿 |
| 2023-07-27 |
9.95 |
10.10 |
9.83 |
9.87 |
-1.3%
|
1757万 |
1.75亿 |
| 2023-07-28 |
9.84 |
10.19 |
9.82 |
10.06 |
1.93%
|
1645万 |
1.65亿 |
| 2023-07-31 |
10.12 |
10.97 |
10.12 |
10.84 |
7.75%
|
7747万 |
8.23亿 |
| 2023-08-01 |
10.72 |
10.78 |
10.43 |
10.65 |
-1.75%
|
3915万 |
4.15亿 |
| 2023-08-02 |
10.62 |
10.69 |
10.50 |
10.56 |
-0.85%
|
1549万 |
1.64亿 |
| 2023-08-03 |
10.51 |
10.61 |
10.41 |
10.53 |
-0.28%
|
1379万 |
1.45亿 |
| 2023-08-04 |
10.54 |
11.00 |
10.54 |
10.78 |
2.37%
|
3420万 |
3.71亿 |
| 2023-08-07 |
10.74 |
10.90 |
10.68 |
10.75 |
-0.28%
|
1567万 |
1.69亿 |
| 2023-08-08 |
10.75 |
10.79 |
10.55 |
10.58 |
-1.58%
|
1212万 |
1.29亿 |
| 2023-08-09 |
10.59 |
10.80 |
10.41 |
10.44 |
-1.32%
|
1712万 |
1.81亿 |
| 2023-08-10 |
10.44 |
10.53 |
10.29 |
10.38 |
-0.57%
|
1370万 |
1.43亿 |
| 2023-08-11 |
10.40 |
10.50 |
10.11 |
10.11 |
-2.6%
|
1332万 |
1.37亿 |
| 2023-08-14 |
10.00 |
10.51 |
9.98 |
10.49 |
3.76%
|
2159万 |
2.23亿 |
| 2023-08-15 |
10.52 |
10.55 |
10.02 |
10.14 |
-3.34%
|
1982万 |
2.02亿 |
| 2023-08-16 |
10.14 |
10.14 |
9.79 |
9.84 |
-2.96%
|
1956万 |
1.94亿 |
| 2023-08-17 |
9.80 |
10.19 |
9.65 |
10.06 |
2.24%
|
2068万 |
2.07亿 |
| 2023-08-18 |
10.02 |
10.18 |
9.58 |
9.58 |
-4.77%
|
2235万 |
2.20亿 |
| 2023-08-21 |
9.63 |
9.95 |
9.52 |
9.61 |
0.31%
|
1856万 |
1.81亿 |
| 2023-08-22 |
9.66 |
10.20 |
9.66 |
10.13 |
5.41%
|
2946万 |
2.93亿 |
| 2023-08-23 |
10.03 |
10.21 |
9.86 |
10.00 |
-1.28%
|
2304万 |
2.31亿 |
| 2023-08-24 |
10.03 |
10.14 |
9.56 |
9.58 |
-4.2%
|
3044万 |
2.97亿 |
| 2023-08-25 |
9.50 |
9.55 |
9.11 |
9.17 |
-4.28%
|
2332万 |
2.17亿 |
| 2023-08-28 |
9.83 |
9.94 |
9.10 |
9.12 |
-0.55%
|
2898万 |
2.74亿 |
| 2023-08-29 |
9.08 |
9.63 |
9.08 |
9.56 |
4.82%
|
2558万 |
2.42亿 |
| 2023-08-30 |
9.77 |
10.16 |
9.68 |
10.09 |
5.54%
|
3496万 |
3.49亿 |
| 2023-08-31 |
10.03 |
10.23 |
9.94 |
10.11 |
0.2%
|
2248万 |
2.27亿 |
| 2023-09-01 |
10.08 |
10.42 |
9.99 |
10.20 |
0.89%
|
2433万 |
2.49亿 |
| 2023-09-04 |
10.24 |
10.61 |
10.08 |
10.60 |
3.92%
|
3183万 |
3.31亿 |
| 2023-09-05 |
10.56 |
10.59 |
10.31 |
10.35 |
-2.36%
|
1865万 |
1.94亿 |
| 2023-09-06 |
10.35 |
10.44 |
10.16 |
10.32 |
-0.29%
|
1451万 |
1.50亿 |
| 2023-09-07 |
10.31 |
10.50 |
10.20 |
10.21 |
-1.07%
|
1715万 |
1.78亿 |
| 2023-09-08 |
10.18 |
10.40 |
10.13 |
10.34 |
1.27%
|
1500万 |
1.54亿 |
| 2023-09-11 |
10.40 |
10.47 |
10.17 |
10.34 |
0.0%
|
1763万 |
1.82亿 |
| 2023-09-12 |
10.27 |
10.43 |
10.16 |
10.19 |
-1.45%
|
1493万 |
1.53亿 |
| 2023-09-13 |
10.14 |
10.17 |
9.77 |
9.87 |
-3.14%
|
1846万 |
1.83亿 |
| 2023-09-14 |
9.95 |
9.98 |
9.68 |
9.77 |
-1.01%
|
1256万 |
1.23亿 |
| 2023-09-15 |
9.79 |
9.84 |
9.64 |
9.67 |
-1.02%
|
1078万 |
1.05亿 |
| 2023-09-18 |
9.65 |
9.73 |
9.56 |
9.58 |
-0.93%
|
1278万 |
1.23亿 |
| 2023-09-19 |
9.55 |
9.56 |
9.28 |
9.29 |
-3.03%
|
1449万 |
1.36亿 |
| 2023-09-20 |
9.26 |
9.41 |
9.23 |
9.23 |
-0.65%
|
1046万 |
9756万 |
| 2023-09-21 |
9.22 |
9.46 |
9.21 |
9.27 |
0.43%
|
1275万 |
1.19亿 |
| 2023-09-22 |
9.25 |
9.60 |
9.18 |
9.60 |
3.56%
|
1791万 |
1.70亿 |
| 2023-09-25 |
9.60 |
9.64 |
9.27 |
9.35 |
-2.6%
|
2239万 |
2.10亿 |
| 2023-09-26 |
9.33 |
9.53 |
9.27 |
9.40 |
0.53%
|
1450万 |
1.37亿 |
| 2023-09-27 |
9.37 |
9.49 |
9.33 |
9.38 |
-0.21%
|
1065万 |
1.00亿 |
| 2023-09-28 |
9.41 |
9.56 |
9.40 |
9.52 |
1.49%
|
1267万 |
1.20亿 |
| 2023-10-09 |
9.47 |
9.61 |
9.38 |
9.56 |
0.42%
|
1368万 |
1.30亿 |
| 2023-10-10 |
9.54 |
9.73 |
9.54 |
9.67 |
1.15%
|
1428万 |
1.38亿 |
| 2023-10-11 |
9.81 |
10.07 |
9.64 |
9.90 |
2.38%
|
2527万 |
2.50亿 |
| 2023-10-12 |
9.90 |
9.91 |
9.70 |
9.78 |
-1.21%
|
1504万 |
1.47亿 |
| 2023-10-13 |
9.68 |
9.77 |
9.58 |
9.59 |
-1.94%
|
1627万 |
1.57亿 |
| 2023-10-16 |
9.58 |
9.58 |
9.33 |
9.40 |
-1.98%
|
1516万 |
1.43亿 |
| 2023-10-17 |
9.38 |
9.48 |
9.21 |
9.29 |
-1.17%
|
1441万 |
1.34亿 |
| 2023-10-18 |
9.23 |
9.23 |
8.86 |
9.04 |
-2.69%
|
1759万 |
1.58亿 |
| 2023-10-19 |
8.96 |
9.34 |
8.93 |
8.97 |
-0.77%
|
1585万 |
1.45亿 |
| 2023-10-20 |
8.91 |
9.07 |
8.73 |
8.76 |
-2.34%
|
1567万 |
1.39亿 |
| 2023-10-23 |
8.69 |
8.79 |
8.44 |
8.51 |
-2.85%
|
1281万 |
1.10亿 |
| 2023-10-24 |
8.55 |
8.73 |
8.41 |
8.60 |
1.06%
|
1515万 |
1.30亿 |
| 2023-10-25 |
8.66 |
8.94 |
8.46 |
8.68 |
0.93%
|
1867万 |
1.63亿 |
| 2023-10-26 |
8.60 |
9.75 |
8.55 |
9.75 |
12.33%
|
5125万 |
4.69亿 |
| 2023-10-27 |
9.35 |
9.60 |
8.94 |
9.05 |
-7.18%
|
5992万 |
5.46亿 |
| 2023-10-30 |
8.83 |
9.18 |
8.76 |
9.07 |
0.22%
|
3548万 |
3.20亿 |
| 2023-10-31 |
9.05 |
9.18 |
8.93 |
9.02 |
-0.55%
|
2163万 |
1.95亿 |
| 2023-11-01 |
8.97 |
9.26 |
8.95 |
9.00 |
-0.22%
|
1819万 |
1.66亿 |
| 2023-11-02 |
9.01 |
9.12 |
8.85 |
8.86 |
-1.56%
|
1571万 |
1.41亿 |
| 2023-11-03 |
8.86 |
9.17 |
8.84 |
9.04 |
2.03%
|
1713万 |
1.55亿 |
| 2023-11-06 |
9.09 |
9.29 |
9.06 |
9.29 |
2.77%
|
2504万 |
2.31亿 |
| 2023-11-07 |
9.24 |
9.39 |
9.21 |
9.35 |
0.65%
|
1938万 |
1.80亿 |
| 2023-11-08 |
9.40 |
9.55 |
9.29 |
9.37 |
0.21%
|
2419万 |
2.28亿 |
| 2023-11-09 |
9.31 |
9.49 |
9.23 |
9.34 |
-0.32%
|
1901万 |
1.78亿 |
| 2023-11-10 |
9.27 |
9.37 |
9.13 |
9.15 |
-2.03%
|
1459万 |
1.35亿 |
| 2023-11-13 |
9.19 |
9.74 |
9.18 |
9.51 |
3.93%
|
4015万 |
3.84亿 |
| 2023-11-14 |
9.51 |
9.85 |
9.50 |
9.79 |
2.94%
|
3504万 |
3.41亿 |
| 2023-11-15 |
9.86 |
9.93 |
9.68 |
9.70 |
-0.92%
|
2684万 |
2.62亿 |
| 2023-11-16 |
9.68 |
9.83 |
9.57 |
9.69 |
-0.1%
|
1970万 |
1.92亿 |
| 2023-11-17 |
9.69 |
9.73 |
9.53 |
9.65 |
-0.41%
|
1453万 |
1.40亿 |
| 2023-11-20 |
9.60 |
9.84 |
9.60 |
9.78 |
1.35%
|
1834万 |
1.79亿 |
| 2023-11-21 |
9.99 |
10.20 |
9.72 |
9.76 |
-0.2%
|
3901万 |
3.88亿 |
| 2023-11-22 |
9.72 |
10.14 |
9.68 |
9.74 |
-0.2%
|
3814万 |
3.78亿 |
| 2023-11-23 |
9.70 |
9.72 |
9.40 |
9.60 |
-1.44%
|
2452万 |
2.34亿 |
| 2023-11-24 |
9.58 |
9.59 |
9.23 |
9.30 |
-3.12%
|
2243万 |
2.10亿 |
| 2023-11-27 |
9.35 |
9.53 |
9.25 |
9.35 |
0.54%
|
1753万 |
1.64亿 |
| 2023-11-28 |
9.30 |
9.35 |
9.14 |
9.32 |
-0.32%
|
1646万 |
1.52亿 |
| 2023-11-29 |
9.30 |
9.30 |
9.13 |
9.15 |
-1.82%
|
1258万 |
1.16亿 |
| 2023-11-30 |
9.13 |
9.18 |
8.97 |
9.05 |
-1.09%
|
1304万 |
1.18亿 |
| 2023-12-01 |
9.06 |
9.45 |
9.03 |
9.38 |
3.65%
|
2044万 |
1.89亿 |
| 2023-12-04 |
9.40 |
9.51 |
9.32 |
9.33 |
-0.53%
|
1716万 |
1.62亿 |
| 2023-12-05 |
9.30 |
9.34 |
8.95 |
8.95 |
-4.07%
|
1971万 |
1.79亿 |
| 2023-12-06 |
8.95 |
9.17 |
8.80 |
9.07 |
1.34%
|
1555万 |
1.40亿 |
| 2023-12-07 |
9.06 |
9.30 |
9.01 |
9.25 |
1.98%
|
1857万 |
1.71亿 |
| 2023-12-08 |
9.27 |
9.40 |
9.18 |
9.21 |
-0.43%
|
1834万 |
1.70亿 |
| 2023-12-11 |
9.21 |
9.42 |
9.07 |
9.38 |
1.85%
|
1729万 |
1.60亿 |
| 2023-12-12 |
9.36 |
9.51 |
9.32 |
9.45 |
0.75%
|
1704万 |
1.61亿 |
| 2023-12-13 |
9.38 |
9.48 |
9.24 |
9.26 |
-2.01%
|
1332万 |
1.25亿 |
| 2023-12-14 |
9.29 |
9.39 |
9.12 |
9.14 |
-1.3%
|
1239万 |
1.15亿 |
| 2023-12-15 |
9.17 |
9.19 |
9.02 |
9.02 |
-1.31%
|
1197万 |
1.09亿 |
| 2023-12-18 |
9.05 |
9.15 |
8.81 |
8.84 |
-2.0%
|
1428万 |
1.28亿 |
| 2023-12-19 |
8.84 |
8.96 |
8.68 |
8.92 |
0.9%
|
1011万 |
8971万 |
| 2023-12-20 |
8.94 |
8.96 |
8.61 |
8.62 |
-3.36%
|
1417万 |
1.24亿 |
| 2023-12-21 |
8.58 |
8.78 |
8.51 |
8.68 |
0.7%
|
1028万 |
8894万 |
| 2023-12-22 |
8.69 |
8.70 |
8.34 |
8.34 |
-3.92%
|
1286万 |
1.09亿 |
| 2023-12-25 |
8.32 |
8.42 |
8.25 |
8.34 |
0.0%
|
647万 |
5402万 |
| 2023-12-26 |
8.39 |
8.39 |
8.16 |
8.18 |
-1.92%
|
754万 |
6202万 |
| 2023-12-27 |
8.15 |
8.30 |
8.15 |
8.23 |
0.61%
|
746万 |
6142万 |
| 2023-12-28 |
8.21 |
8.50 |
8.13 |
8.42 |
2.31%
|
1063万 |
8902万 |
| 2023-12-29 |
8.39 |
8.59 |
8.39 |
8.48 |
0.71%
|
1293万 |
1.10亿 |
| 2024-01-02 |
8.50 |
8.50 |
8.35 |
8.36 |
-1.42%
|
1073万 |
9019万 |
| 2024-01-03 |
8.31 |
8.38 |
8.25 |
8.33 |
-0.36%
|
690万 |
5749万 |
| 2024-01-04 |
8.30 |
8.41 |
8.23 |
8.35 |
0.24%
|
718万 |
5990万 |
| 2024-01-05 |
8.38 |
8.41 |
8.12 |
8.15 |
-2.4%
|
887万 |
7325万 |
| 2024-01-08 |
8.16 |
8.17 |
7.90 |
7.91 |
-2.94%
|
1011万 |
8099万 |
| 2024-01-09 |
7.94 |
8.01 |
7.78 |
7.89 |
-0.25%
|
922万 |
7290万 |
| 2024-01-10 |
7.88 |
7.88 |
7.70 |
7.71 |
-2.28%
|
945万 |
7346万 |
| 2024-01-11 |
7.72 |
7.98 |
7.71 |
7.92 |
2.72%
|
883万 |
6961万 |
| 2024-01-12 |
7.92 |
7.94 |
7.75 |
7.75 |
-2.15%
|
647万 |
5066万 |
| 2024-01-15 |
7.70 |
7.77 |
7.62 |
7.71 |
-0.52%
|
607万 |
4680万 |
| 2024-01-16 |
7.71 |
7.77 |
7.57 |
7.74 |
0.39%
|
698万 |
5350万 |
| 2024-01-17 |
7.74 |
7.77 |
7.51 |
7.55 |
-2.45%
|
787万 |
6025万 |
| 2024-01-18 |
7.55 |
7.58 |
7.25 |
7.51 |
-0.53%
|
1297万 |
9580万 |
| 2024-01-19 |
7.45 |
7.55 |
7.34 |
7.34 |
-2.26%
|
797万 |
5923万 |
| 2024-01-22 |
7.36 |
7.40 |
6.82 |
6.87 |
-6.4%
|
1394万 |
9862万 |
| 2024-01-23 |
6.92 |
7.07 |
6.81 |
7.02 |
2.18%
|
1160万 |
8090万 |
| 2024-01-24 |
7.03 |
7.13 |
6.81 |
7.12 |
1.42%
|
1185万 |
8293万 |
| 2024-01-25 |
7.12 |
7.39 |
7.03 |
7.32 |
2.81%
|
1299万 |
9440万 |
| 2024-01-26 |
7.40 |
7.52 |
7.30 |
7.33 |
0.14%
|
1284万 |
9503万 |
| 2024-01-29 |
7.37 |
7.42 |
7.06 |
7.09 |
-3.27%
|
1157万 |
8327万 |
| 2024-01-30 |
7.05 |
7.14 |
6.81 |
6.85 |
-3.39%
|
1076万 |
7520万 |
| 2024-01-31 |
6.70 |
6.72 |
6.06 |
6.09 |
-11.09%
|
2749万 |
1.74亿 |
| 2024-02-01 |
6.03 |
6.29 |
5.95 |
6.13 |
0.66%
|
1651万 |
1.01亿 |
| 2024-02-02 |
6.09 |
6.26 |
5.53 |
5.81 |
-5.22%
|
2196万 |
1.29亿 |
| 2024-02-05 |
5.80 |
5.80 |
4.95 |
5.04 |
-13.25%
|
3407万 |
1.79亿 |
| 2024-02-06 |
4.98 |
5.49 |
4.71 |
5.41 |
7.34%
|
2908万 |
1.48亿 |
| 2024-02-07 |
5.49 |
5.73 |
5.32 |
5.39 |
-0.37%
|
2561万 |
1.42亿 |
| 2024-02-08 |
5.49 |
5.96 |
5.40 |
5.95 |
10.39%
|
3025万 |
1.71亿 |
| 2024-02-19 |
6.14 |
6.19 |
5.94 |
6.09 |
2.35%
|
2756万 |
1.67亿 |
| 2024-02-20 |
6.19 |
6.19 |
6.04 |
6.15 |
0.99%
|
1674万 |
1.02亿 |
| 2024-02-21 |
6.13 |
6.46 |
6.07 |
6.23 |
1.3%
|
2403万 |
1.51亿 |
| 2024-02-22 |
6.25 |
6.53 |
6.25 |
6.52 |
4.65%
|
2140万 |
1.37亿 |
| 2024-02-23 |
6.60 |
6.77 |
6.52 |
6.76 |
3.68%
|
2236万 |
1.49亿 |
| 2024-02-26 |
6.74 |
6.89 |
6.62 |
6.75 |
-0.15%
|
2092万 |
1.42亿 |
| 2024-02-27 |
6.73 |
7.10 |
6.67 |
7.10 |
5.19%
|
2095万 |
1.45亿 |
| 2024-02-28 |
7.11 |
7.27 |
6.45 |
6.46 |
-9.01%
|
3462万 |
2.39亿 |
| 2024-02-29 |
6.40 |
6.82 |
6.37 |
6.77 |
4.8%
|
2376万 |
1.59亿 |
| 2024-03-01 |
6.76 |
7.00 |
6.72 |
7.00 |
3.4%
|
2514万 |
1.73亿 |
| 2024-03-04 |
7.03 |
7.08 |
6.72 |
6.88 |
-1.71%
|
2033万 |
1.39亿 |
| 2024-03-05 |
6.82 |
6.87 |
6.71 |
6.74 |
-2.03%
|
1814万 |
1.23亿 |
| 2024-03-06 |
6.74 |
6.80 |
6.61 |
6.71 |
-0.45%
|
1617万 |
1.08亿 |
| 2024-03-07 |
6.74 |
6.85 |
6.55 |
6.55 |
-2.38%
|
1791万 |
1.20亿 |
| 2024-03-08 |
6.60 |
6.67 |
6.50 |
6.65 |
1.53%
|
1236万 |
8144万 |
| 2024-03-11 |
6.65 |
6.82 |
6.57 |
6.82 |
2.56%
|
1475万 |
9889万 |
| 2024-03-12 |
6.85 |
6.93 |
6.78 |
6.89 |
1.03%
|
1667万 |
1.15亿 |
| 2024-03-13 |
6.94 |
7.03 |
6.87 |
6.92 |
0.44%
|
1654万 |
1.15亿 |
| 2024-03-14 |
6.88 |
6.91 |
6.72 |
6.86 |
-0.87%
|
1919万 |
1.31亿 |
| 2024-03-15 |
6.85 |
6.86 |
6.72 |
6.86 |
0.0%
|
1439万 |
9757万 |
| 2024-03-18 |
6.99 |
7.24 |
6.94 |
7.16 |
4.37%
|
3101万 |
2.20亿 |
| 2024-03-19 |
7.08 |
7.31 |
7.08 |
7.18 |
0.28%
|
2785万 |
2.00亿 |
| 2024-03-20 |
7.15 |
7.68 |
7.15 |
7.61 |
5.99%
|
4587万 |
3.44亿 |
| 2024-03-21 |
7.60 |
7.63 |
7.38 |
7.45 |
-2.1%
|
2714万 |
2.03亿 |
| 2024-03-22 |
7.41 |
7.46 |
7.20 |
7.34 |
-1.48%
|
2256万 |
1.65亿 |
| 2024-03-25 |
7.29 |
7.38 |
7.08 |
7.10 |
-3.27%
|
2201万 |
1.59亿 |
| 2024-03-26 |
7.06 |
7.14 |
6.83 |
6.91 |
-2.68%
|
2080万 |
1.45亿 |
| 2024-03-27 |
6.89 |
6.92 |
6.44 |
6.46 |
-6.51%
|
2095万 |
1.39亿 |
| 2024-03-28 |
6.48 |
6.76 |
6.41 |
6.65 |
2.94%
|
1809万 |
1.20亿 |
| 2024-03-29 |
6.68 |
6.68 |
6.50 |
6.57 |
-1.2%
|
1135万 |
7448万 |
| 2024-04-01 |
6.56 |
6.76 |
6.54 |
6.71 |
2.13%
|
1368万 |
9154万 |
| 2024-04-02 |
6.71 |
6.71 |
6.48 |
6.54 |
-2.53%
|
1384万 |
9083万 |
| 2024-04-03 |
6.58 |
6.58 |
6.20 |
6.27 |
-4.13%
|
1737万 |
1.10亿 |
| 2024-04-08 |
6.24 |
6.30 |
6.01 |
6.02 |
-3.99%
|
1271万 |
7763万 |
| 2024-04-09 |
6.03 |
6.16 |
6.03 |
6.15 |
2.16%
|
853万 |
5200万 |
| 2024-04-10 |
6.17 |
6.18 |
5.90 |
5.93 |
-3.58%
|
1245万 |
7457万 |
| 2024-04-11 |
5.92 |
6.06 |
5.87 |
5.96 |
0.51%
|
935万 |
5604万 |
| 2024-04-12 |
5.98 |
6.04 |
5.81 |
5.83 |
-2.18%
|
915万 |
5412万 |
| 2024-04-15 |
5.78 |
5.87 |
5.50 |
5.61 |
-3.77%
|
1642万 |
9287万 |
| 2024-04-16 |
5.59 |
5.68 |
5.19 |
5.20 |
-7.31%
|
1856万 |
9923万 |
| 2024-04-17 |
5.26 |
5.59 |
5.26 |
5.55 |
6.73%
|
1406万 |
7724万 |
| 2024-04-18 |
5.61 |
5.61 |
5.38 |
5.47 |
-1.44%
|
1261万 |
6929万 |
| 2024-04-19 |
5.47 |
5.47 |
5.27 |
5.31 |
-2.93%
|
1211万 |
6483万 |
| 2024-04-22 |
5.25 |
5.40 |
5.13 |
5.29 |
-0.38%
|
1076万 |
5690万 |
| 2024-04-23 |
5.35 |
5.43 |
5.29 |
5.37 |
1.51%
|
1131万 |
6055万 |
| 2024-04-24 |
5.47 |
5.56 |
5.36 |
5.55 |
3.35%
|
1335万 |
7311万 |
| 2024-04-25 |
5.57 |
5.73 |
5.47 |
5.63 |
1.44%
|
1576万 |
8870万 |
| 2024-04-26 |
5.61 |
5.84 |
5.60 |
5.78 |
2.66%
|
1484万 |
8527万 |
| 2024-04-29 |
5.64 |
5.94 |
5.62 |
5.89 |
1.9%
|
1485万 |
8673万 |
| 2024-04-30 |
5.92 |
5.98 |
5.73 |
5.81 |
-1.36%
|
1294万 |
7531万 |
| 2024-05-06 |
5.93 |
6.04 |
5.88 |
5.89 |
1.38%
|
1272万 |
7567万 |
| 2024-05-07 |
5.93 |
6.00 |
5.84 |
5.94 |
0.85%
|
990万 |
5874万 |
| 2024-05-08 |
5.94 |
5.94 |
5.74 |
5.76 |
-3.03%
|
1143万 |
6641万 |
| 2024-05-09 |
5.76 |
5.92 |
5.76 |
5.86 |
1.74%
|
879万 |
5142万 |
| 2024-05-10 |
5.85 |
5.92 |
5.69 |
5.71 |
-2.56%
|
1058万 |
6101万 |
| 2024-05-13 |
5.63 |
5.64 |
5.47 |
5.52 |
-3.33%
|
1160万 |
6442万 |
| 2024-05-14 |
5.51 |
5.68 |
5.49 |
5.55 |
0.54%
|
1003万 |
5565万 |
| 2024-05-15 |
5.55 |
5.65 |
5.47 |
5.53 |
-0.36%
|
867万 |
4825万 |
| 2024-05-16 |
5.64 |
5.95 |
5.56 |
5.76 |
4.16%
|
2642万 |
1.53亿 |
| 2024-05-17 |
5.76 |
5.90 |
5.66 |
5.85 |
1.56%
|
1868万 |
1.09亿 |
| 2024-05-20 |
5.86 |
6.08 |
5.85 |
6.03 |
3.08%
|
2277万 |
1.36亿 |
| 2024-05-21 |
6.11 |
6.15 |
5.85 |
5.88 |
-2.49%
|
1822万 |
1.09亿 |
| 2024-05-22 |
5.85 |
6.08 |
5.80 |
5.95 |
1.19%
|
1582万 |
9372万 |
| 2024-05-23 |
5.90 |
5.94 |
5.72 |
5.73 |
-3.7%
|
1167万 |
6765万 |
| 2024-05-24 |
5.78 |
5.78 |
5.53 |
5.54 |
-3.32%
|
1087万 |
6122万 |
| 2024-05-27 |
5.54 |
5.60 |
5.45 |
5.59 |
0.9%
|
859万 |
4753万 |
| 2024-05-28 |
5.64 |
5.64 |
5.49 |
5.50 |
-1.61%
|
624万 |
3465万 |
| 2024-05-29 |
5.50 |
5.55 |
5.33 |
5.37 |
-2.36%
|
1053万 |
5728万 |
| 2024-05-30 |
5.36 |
5.40 |
5.28 |
5.34 |
-0.56%
|
772万 |
4120万 |
| 2024-05-31 |
5.41 |
5.60 |
5.38 |
5.55 |
3.93%
|
1351万 |
7462万 |
| 2024-06-03 |
5.55 |
5.58 |
5.26 |
5.31 |
-4.32%
|
1378万 |
7392万 |
| 2024-06-04 |
5.35 |
5.36 |
5.10 |
5.23 |
-1.51%
|
1318万 |
6867万 |
| 2024-06-05 |
5.24 |
5.30 |
5.16 |
5.16 |
-1.34%
|
742万 |
3884万 |
| 2024-06-06 |
5.18 |
5.21 |
4.82 |
4.82 |
-6.59%
|
2135万 |
1.05亿 |
| 2024-06-07 |
4.90 |
5.01 |
4.87 |
4.94 |
2.49%
|
1039万 |
5124万 |
| 2024-06-11 |
4.95 |
5.05 |
4.83 |
5.03 |
1.82%
|
1000万 |
4963万 |
| 2024-06-12 |
5.04 |
5.16 |
5.02 |
5.09 |
1.19%
|
818万 |
4175万 |
| 2024-06-13 |
5.09 |
5.14 |
5.00 |
5.05 |
-0.79%
|
733万 |
3722万 |
| 2024-06-14 |
5.06 |
5.08 |
4.95 |
5.04 |
-0.2%
|
938万 |
4709万 |
| 2024-06-17 |
5.04 |
5.07 |
4.99 |
5.00 |
-0.79%
|
635万 |
3191万 |
| 2024-06-18 |
5.03 |
5.18 |
5.00 |
5.18 |
3.6%
|
974万 |
4995万 |
| 2024-06-19 |
5.20 |
5.22 |
5.09 |
5.09 |
-1.74%
|
648万 |
3337万 |
| 2024-06-20 |
5.07 |
5.13 |
4.94 |
4.94 |
-2.95%
|
915万 |
4602万 |
| 2024-06-21 |
4.92 |
4.96 |
4.85 |
4.89 |
-1.01%
|
838万 |
4108万 |
| 2024-06-24 |
4.88 |
4.88 |
4.63 |
4.66 |
-4.7%
|
1077万 |
5091万 |
| 2024-06-25 |
4.76 |
4.78 |
4.57 |
4.65 |
-0.21%
|
1005万 |
4697万 |
| 2024-06-26 |
4.63 |
4.93 |
4.57 |
4.91 |
5.59%
|
1096万 |
5230万 |
| 2024-06-27 |
4.92 |
4.98 |
4.85 |
4.89 |
-0.41%
|
1170万 |
5762万 |
| 2024-06-28 |
4.89 |
4.92 |
4.75 |
4.75 |
-2.86%
|
1074万 |
5215万 |
| 2024-07-01 |
4.74 |
4.82 |
4.67 |
4.79 |
0.84%
|
610万 |
2897万 |
| 2024-07-02 |
4.78 |
5.08 |
4.77 |
4.99 |
4.18%
|
1333万 |
6645万 |
| 2024-07-03 |
4.96 |
4.99 |
4.90 |
4.90 |
-1.8%
|
626万 |
3084万 |
| 2024-07-04 |
4.90 |
4.98 |
4.74 |
4.74 |
-3.27%
|
830万 |
4001万 |
| 2024-07-05 |
4.78 |
4.90 |
4.66 |
4.88 |
2.95%
|
1109万 |
5363万 |
| 2024-07-08 |
4.84 |
4.85 |
4.63 |
4.64 |
-4.92%
|
1166万 |
5487万 |
| 2024-07-09 |
4.65 |
4.70 |
4.42 |
4.61 |
-0.65%
|
1367万 |
6211万 |
| 2024-07-10 |
4.57 |
4.62 |
4.49 |
4.51 |
-2.17%
|
1020万 |
4643万 |
| 2024-07-11 |
4.59 |
4.85 |
4.58 |
4.82 |
6.87%
|
1632万 |
7725万 |
| 2024-07-12 |
4.88 |
4.88 |
4.70 |
4.72 |
-2.07%
|
985万 |
4687万 |
| 2024-07-15 |
4.68 |
4.75 |
4.59 |
4.61 |
-2.33%
|
749万 |
3468万 |
| 2024-07-16 |
4.63 |
4.72 |
4.58 |
4.65 |
0.87%
|
779万 |
3619万 |
| 2024-07-17 |
4.68 |
4.69 |
4.59 |
4.60 |
-1.08%
|
583万 |
2696万 |
| 2024-07-18 |
4.60 |
4.60 |
4.43 |
4.53 |
-1.52%
|
1048万 |
4712万 |
| 2024-07-19 |
4.50 |
4.66 |
4.50 |
4.60 |
1.55%
|
840万 |
3859万 |
| 2024-07-22 |
4.68 |
4.83 |
4.61 |
4.69 |
1.96%
|
1672万 |
7876万 |
| 2024-07-23 |
4.70 |
5.63 |
4.62 |
5.63 |
20.04%
|
5972万 |
3.13亿 |
| 2024-07-24 |
5.63 |
6.66 |
5.51 |
6.30 |
11.9%
|
1.34亿 |
8.13亿 |
| 2024-07-25 |
5.97 |
6.12 |
5.65 |
5.75 |
-8.73%
|
9627万 |
5.59亿 |
| 2024-07-26 |
5.61 |
5.74 |
5.35 |
5.38 |
-6.43%
|
7807万 |
4.29亿 |
| 2024-07-29 |
5.34 |
5.63 |
5.27 |
5.46 |
1.49%
|
5906万 |
3.23亿 |
| 2024-07-30 |
5.36 |
5.62 |
5.25 |
5.49 |
0.55%
|
5740万 |
3.11亿 |
| 2024-07-31 |
5.36 |
5.69 |
5.35 |
5.66 |
3.1%
|
5587万 |
3.11亿 |
| 2024-08-01 |
5.62 |
5.83 |
5.57 |
5.61 |
-0.88%
|
3738万 |
2.11亿 |
| 2024-08-02 |
5.66 |
6.20 |
5.64 |
5.73 |
2.14%
|
7770万 |
4.56亿 |
| 2024-08-05 |
5.56 |
5.64 |
5.30 |
5.31 |
-7.33%
|
5203万 |
2.85亿 |
| 2024-08-06 |
5.40 |
5.52 |
5.29 |
5.47 |
3.01%
|
3100万 |
1.68亿 |
| 2024-08-07 |
5.45 |
5.46 |
5.34 |
5.35 |
-2.19%
|
2108万 |
1.14亿 |
| 2024-08-08 |
5.30 |
5.38 |
5.19 |
5.26 |
-1.68%
|
2206万 |
1.17亿 |
| 2024-08-09 |
5.30 |
5.35 |
5.11 |
5.12 |
-2.66%
|
2182万 |
1.14亿 |
| 2024-08-12 |
5.09 |
5.13 |
4.92 |
4.95 |
-3.32%
|
1826万 |
9101万 |
| 2024-08-13 |
4.90 |
5.00 |
4.88 |
4.99 |
0.81%
|
1143万 |
5656万 |
| 2024-08-14 |
4.98 |
5.06 |
4.96 |
5.00 |
0.2%
|
963万 |
4823万 |
| 2024-08-15 |
4.98 |
5.14 |
4.91 |
5.13 |
2.6%
|
1653万 |
8369万 |
| 2024-08-16 |
5.13 |
5.33 |
5.06 |
5.31 |
3.51%
|
3127万 |
1.63亿 |
| 2024-08-19 |
5.24 |
5.30 |
5.16 |
5.19 |
-2.26%
|
1811万 |
9445万 |
| 2024-08-20 |
5.15 |
5.22 |
5.07 |
5.09 |
-1.93%
|
1362万 |
6993万 |
| 2024-08-21 |
5.08 |
5.26 |
5.07 |
5.11 |
0.39%
|
1377万 |
7118万 |
| 2024-08-22 |
5.13 |
5.23 |
4.94 |
4.94 |
-3.33%
|
1535万 |
7777万 |
| 2024-08-23 |
4.92 |
5.04 |
4.90 |
4.92 |
-0.4%
|
1278万 |
6343万 |
| 2024-08-26 |
4.92 |
5.07 |
4.83 |
5.00 |
1.63%
|
1353万 |
6744万 |
| 2024-08-27 |
4.95 |
4.99 |
4.80 |
4.82 |
-3.6%
|
1264万 |
6158万 |
| 2024-08-28 |
4.80 |
4.90 |
4.73 |
4.83 |
0.21%
|
911万 |
4390万 |
| 2024-08-29 |
4.81 |
4.87 |
4.73 |
4.83 |
0.0%
|
1341万 |
6455万 |
| 2024-08-30 |
4.88 |
5.15 |
4.84 |
5.06 |
4.76%
|
2353万 |
1.19亿 |
| 2024-09-02 |
5.06 |
5.12 |
4.93 |
4.94 |
-2.37%
|
1390万 |
6980万 |
| 2024-09-03 |
4.95 |
5.05 |
4.90 |
5.04 |
2.02%
|
1265万 |
6291万 |
| 2024-09-04 |
5.00 |
5.08 |
4.98 |
5.01 |
-0.6%
|
1068万 |
5369万 |
| 2024-09-05 |
4.99 |
5.16 |
4.99 |
5.11 |
2.0%
|
1306万 |
6660万 |
| 2024-09-06 |
5.11 |
5.24 |
5.06 |
5.10 |
-0.2%
|
1464万 |
7521万 |
| 2024-09-09 |
5.03 |
5.35 |
4.98 |
5.13 |
0.59%
|
2289万 |
1.18亿 |
| 2024-09-10 |
5.13 |
5.24 |
5.04 |
5.21 |
1.56%
|
1831万 |
9388万 |
| 2024-09-11 |
5.18 |
5.20 |
5.05 |
5.09 |
-2.3%
|
1142万 |
5832万 |
| 2024-09-12 |
5.10 |
5.22 |
5.08 |
5.14 |
0.98%
|
1498万 |
7733万 |
| 2024-09-13 |
5.14 |
5.15 |
5.01 |
5.02 |
-2.33%
|
1225万 |
6204万 |
| 2024-09-18 |
5.02 |
5.07 |
4.86 |
4.94 |
-1.59%
|
1052万 |
5191万 |
| 2024-09-19 |
4.98 |
5.19 |
4.94 |
5.15 |
4.25%
|
1528万 |
7793万 |
| 2024-09-20 |
5.18 |
5.31 |
5.14 |
5.25 |
1.94%
|
1895万 |
9943万 |
| 2024-09-23 |
5.21 |
5.32 |
5.19 |
5.26 |
0.19%
|
1462万 |
7697万 |
| 2024-09-24 |
5.26 |
5.42 |
5.18 |
5.42 |
3.04%
|
2328万 |
1.24亿 |
| 2024-09-25 |
5.48 |
5.62 |
5.43 |
5.45 |
0.55%
|
2777万 |
1.53亿 |
| 2024-09-26 |
5.42 |
5.65 |
5.41 |
5.65 |
3.67%
|
2489万 |
1.39亿 |
| 2024-09-27 |
5.74 |
6.20 |
5.72 |
6.07 |
7.43%
|
4123万 |
2.45亿 |
| 2024-09-30 |
6.53 |
7.28 |
6.50 |
7.28 |
19.93%
|
6455万 |
4.53亿 |
| 2024-10-08 |
8.74 |
8.74 |
8.28 |
8.74 |
20.05%
|
1.16亿 |
10.02亿 |
| 2024-10-09 |
8.67 |
9.44 |
8.31 |
8.66 |
-0.92%
|
1.76亿 |
15.88亿 |
| 2024-10-10 |
8.88 |
9.09 |
7.78 |
7.84 |
-9.47%
|
1.02亿 |
8.37亿 |
| 2024-10-11 |
7.62 |
7.96 |
7.15 |
7.28 |
-7.14%
|
5702万 |
4.26亿 |
| 2024-10-14 |
7.30 |
7.90 |
7.10 |
7.88 |
8.24%
|
5814万 |
4.37亿 |
| 2024-10-15 |
7.76 |
7.95 |
7.47 |
7.50 |
-4.82%
|
5161万 |
4.00亿 |
| 2024-10-16 |
7.32 |
7.67 |
7.32 |
7.55 |
0.67%
|
3625万 |
2.73亿 |
| 2024-10-17 |
7.66 |
7.84 |
7.59 |
7.60 |
0.66%
|
4325万 |
3.34亿 |
| 2024-10-18 |
7.49 |
8.19 |
7.45 |
7.90 |
3.95%
|
5778万 |
4.51亿 |
| 2024-10-21 |
7.95 |
8.29 |
7.85 |
8.07 |
2.15%
|
5730万 |
4.63亿 |
| 2024-10-22 |
8.06 |
8.06 |
7.75 |
7.91 |
-1.98%
|
4382万 |
3.45亿 |
| 2024-10-23 |
7.84 |
8.70 |
7.80 |
8.17 |
3.29%
|
8191万 |
6.78亿 |
| 2024-10-24 |
8.06 |
8.25 |
7.82 |
8.02 |
-1.84%
|
4884万 |
3.89亿 |
| 2024-10-25 |
8.00 |
8.12 |
7.90 |
7.92 |
-1.25%
|
3895万 |
3.10亿 |
| 2024-10-28 |
7.82 |
8.07 |
7.82 |
8.05 |
1.64%
|
3600万 |
2.88亿 |
| 2024-10-29 |
8.12 |
8.32 |
7.97 |
7.97 |
-0.99%
|
4336万 |
3.52亿 |
| 2024-10-30 |
7.88 |
8.24 |
7.81 |
8.13 |
2.01%
|
4060万 |
3.27亿 |
| 2024-10-31 |
7.99 |
8.17 |
7.75 |
7.99 |
-1.72%
|
6011万 |
4.81亿 |
| 2024-11-01 |
7.89 |
7.98 |
7.29 |
7.32 |
-8.39%
|
5625万 |
4.25亿 |
| 2024-11-04 |
7.30 |
7.55 |
7.30 |
7.54 |
3.01%
|
2633万 |
1.97亿 |
| 2024-11-05 |
7.51 |
7.99 |
7.51 |
7.94 |
5.31%
|
4002万 |
3.15亿 |
| 2024-11-06 |
8.00 |
8.38 |
7.98 |
8.15 |
2.64%
|
5550万 |
4.54亿 |
| 2024-11-07 |
8.03 |
8.67 |
8.02 |
8.62 |
5.77%
|
6041万 |
5.10亿 |
| 2024-11-08 |
8.80 |
8.88 |
8.40 |
8.44 |
-2.09%
|
4954万 |
4.25亿 |
| 2024-11-11 |
8.41 |
8.86 |
8.37 |
8.73 |
3.44%
|
4190万 |
3.64亿 |
| 2024-11-12 |
8.81 |
9.06 |
8.44 |
8.56 |
-1.95%
|
5628万 |
4.93亿 |
| 2024-11-13 |
8.85 |
8.97 |
8.46 |
8.61 |
0.58%
|
5082万 |
4.39亿 |
| 2024-11-14 |
8.49 |
8.75 |
8.30 |
8.32 |
-3.37%
|
4262万 |
3.61亿 |
| 2024-11-15 |
8.26 |
8.67 |
8.15 |
8.16 |
-1.92%
|
4047万 |
3.40亿 |
| 2024-11-18 |
8.27 |
8.32 |
7.51 |
7.58 |
-7.11%
|
3896万 |
3.01亿 |
| 2024-11-19 |
7.60 |
7.79 |
7.47 |
7.78 |
2.64%
|
2386万 |
1.82亿 |
| 2024-11-20 |
7.71 |
9.34 |
7.66 |
9.34 |
20.05%
|
1.23亿 |
11.04亿 |
| 2024-11-21 |
9.18 |
9.85 |
9.11 |
9.50 |
1.71%
|
1.90亿 |
18.01亿 |
| 2024-11-22 |
9.36 |
9.46 |
8.57 |
8.63 |
-9.16%
|
1.17亿 |
10.57亿 |
| 2024-11-25 |
9.05 |
9.38 |
8.48 |
9.19 |
6.49%
|
1.23亿 |
11.04亿 |
| 2024-11-26 |
8.90 |
9.15 |
8.50 |
8.58 |
-6.64%
|
8130万 |
7.11亿 |
| 2024-11-27 |
8.51 |
9.15 |
8.11 |
9.12 |
6.29%
|
9083万 |
7.99亿 |
| 2024-11-28 |
9.07 |
9.23 |
8.82 |
8.87 |
-2.74%
|
6082万 |
5.49亿 |
| 2024-11-29 |
8.93 |
9.65 |
8.76 |
9.58 |
8.0%
|
1.10亿 |
10.26亿 |
| 2024-12-02 |
9.52 |
9.84 |
9.35 |
9.43 |
-1.57%
|
9420万 |
8.98亿 |
| 2024-12-03 |
9.41 |
10.01 |
9.17 |
10.01 |
6.15%
|
1.10亿 |
10.56亿 |
| 2024-12-04 |
9.75 |
10.36 |
9.56 |
9.72 |
-2.9%
|
8893万 |
8.82亿 |
| 2024-12-05 |
9.62 |
9.87 |
9.50 |
9.58 |
-1.44%
|
5867万 |
5.68亿 |
| 2024-12-06 |
9.58 |
9.82 |
9.41 |
9.51 |
-0.73%
|
5420万 |
5.19亿 |
| 2024-12-09 |
9.56 |
9.82 |
9.23 |
9.37 |
-1.47%
|
4530万 |
4.31亿 |
| 2024-12-10 |
9.70 |
9.84 |
9.43 |
9.44 |
0.75%
|
5725万 |
5.52亿 |
| 2024-12-11 |
9.48 |
9.48 |
9.22 |
9.38 |
-0.64%
|
3997万 |
3.73亿 |
| 2024-12-12 |
9.37 |
9.44 |
9.18 |
9.35 |
-0.32%
|
3589万 |
3.34亿 |
| 2024-12-13 |
9.31 |
9.60 |
9.20 |
9.24 |
-1.18%
|
4196万 |
3.95亿 |
| 2024-12-16 |
9.35 |
9.82 |
9.25 |
9.64 |
4.33%
|
6155万 |
5.92亿 |
| 2024-12-17 |
9.50 |
9.55 |
8.69 |
8.78 |
-8.92%
|
5418万 |
4.91亿 |
| 2024-12-18 |
8.81 |
8.84 |
8.46 |
8.60 |
-2.05%
|
4219万 |
3.65亿 |
| 2024-12-19 |
8.47 |
8.63 |
8.35 |
8.57 |
-0.35%
|
2904万 |
2.47亿 |
| 2024-12-20 |
8.60 |
8.79 |
8.53 |
8.59 |
0.23%
|
2618万 |
2.26亿 |
| 2024-12-23 |
8.55 |
8.57 |
7.88 |
7.93 |
-7.68%
|
4127万 |
3.36亿 |
| 2024-12-24 |
8.00 |
8.15 |
7.90 |
8.02 |
1.13%
|
2200万 |
1.77亿 |
| 2024-12-25 |
8.10 |
8.22 |
7.73 |
8.04 |
0.25%
|
2650万 |
2.12亿 |
| 2024-12-26 |
8.00 |
8.09 |
7.95 |
7.95 |
-1.12%
|
1830万 |
1.47亿 |
| 2024-12-27 |
7.97 |
8.30 |
7.91 |
8.06 |
1.38%
|
2808万 |
2.29亿 |
| 2024-12-30 |
8.08 |
8.36 |
8.01 |
8.28 |
2.73%
|
2892万 |
2.38亿 |
| 2024-12-31 |
8.36 |
8.46 |
7.93 |
7.94 |
-4.11%
|
2695万 |
2.20亿 |
| 2025-01-02 |
7.82 |
7.86 |
7.40 |
7.49 |
-5.67%
|
2790万 |
2.13亿 |
| 2025-01-03 |
7.49 |
7.54 |
7.01 |
7.05 |
-5.87%
|
2695万 |
1.95亿 |
| 2025-01-06 |
7.06 |
7.18 |
6.90 |
7.09 |
0.57%
|
1786万 |
1.26亿 |
| 2025-01-07 |
7.15 |
7.19 |
7.04 |
7.18 |
1.27%
|
1485万 |
1.06亿 |
| 2025-01-08 |
7.17 |
7.22 |
6.91 |
7.12 |
-0.84%
|
2152万 |
1.52亿 |
| 2025-01-09 |
7.10 |
7.20 |
7.04 |
7.14 |
0.28%
|
1439万 |
1.03亿 |
| 2025-01-10 |
7.08 |
7.19 |
6.74 |
6.75 |
-5.46%
|
2183万 |
1.52亿 |
| 2025-01-13 |
6.69 |
7.00 |
6.53 |
6.92 |
2.52%
|
2090万 |
1.43亿 |
| 2025-01-14 |
6.97 |
7.44 |
6.90 |
7.36 |
6.36%
|
2945万 |
2.13亿 |
| 2025-01-15 |
7.35 |
7.37 |
7.21 |
7.29 |
-0.95%
|
1739万 |
1.27亿 |
| 2025-01-16 |
7.32 |
7.48 |
7.22 |
7.28 |
-0.14%
|
1847万 |
1.36亿 |
| 2025-01-17 |
7.23 |
7.29 |
7.14 |
7.17 |
-1.51%
|
1550万 |
1.12亿 |
| 2025-01-20 |
7.27 |
7.31 |
7.07 |
7.21 |
0.56%
|
1440万 |
1.04亿 |
| 2025-01-21 |
7.26 |
7.29 |
7.13 |
7.20 |
-0.14%
|
1121万 |
8068万 |
| 2025-01-22 |
7.13 |
7.16 |
6.95 |
7.00 |
-2.78%
|
1836万 |
1.29亿 |
| 2025-01-23 |
7.15 |
7.33 |
7.00 |
7.01 |
0.14%
|
2315万 |
1.66亿 |
| 2025-01-24 |
6.99 |
7.27 |
6.95 |
7.25 |
3.42%
|
2108万 |
1.51亿 |
| 2025-01-27 |
7.37 |
7.46 |
7.12 |
7.12 |
-1.79%
|
1568万 |
1.14亿 |
| 2025-02-05 |
7.25 |
7.67 |
7.25 |
7.47 |
4.92%
|
5007万 |
3.75亿 |
| 2025-02-06 |
7.49 |
7.63 |
7.32 |
7.61 |
1.87%
|
3825万 |
2.88亿 |
| 2025-02-07 |
7.55 |
8.23 |
7.52 |
8.17 |
7.36%
|
6774万 |
5.38亿 |
| 2025-02-10 |
8.49 |
9.60 |
8.39 |
9.44 |
15.54%
|
1.40亿 |
12.62亿 |
| 2025-02-11 |
9.20 |
9.22 |
8.68 |
8.71 |
-7.73%
|
1.31亿 |
11.55亿 |
| 2025-02-12 |
8.75 |
9.47 |
8.75 |
9.25 |
6.2%
|
1.35亿 |
12.48亿 |
| 2025-02-13 |
9.21 |
9.25 |
8.90 |
9.01 |
-2.59%
|
8547万 |
7.73亿 |
| 2025-02-14 |
9.00 |
10.69 |
8.99 |
9.99 |
10.88%
|
1.95亿 |
18.99亿 |
| 2025-02-17 |
10.52 |
10.90 |
9.88 |
9.94 |
-0.5%
|
1.94亿 |
19.95亿 |
| 2025-02-18 |
9.80 |
10.07 |
9.16 |
9.21 |
-7.34%
|
1.24亿 |
11.83亿 |
| 2025-02-19 |
9.29 |
9.54 |
9.12 |
9.39 |
1.95%
|
8283万 |
7.75亿 |
| 2025-02-20 |
9.36 |
9.80 |
9.30 |
9.40 |
0.11%
|
8089万 |
7.70亿 |
| 2025-02-21 |
9.41 |
9.56 |
9.10 |
9.51 |
1.17%
|
8769万 |
8.21亿 |
| 2025-02-24 |
9.42 |
9.49 |
9.16 |
9.30 |
-2.21%
|
6766万 |
6.30亿 |
| 2025-02-25 |
9.08 |
9.39 |
9.03 |
9.15 |
-1.61%
|
5342万 |
4.92亿 |
| 2025-02-26 |
9.20 |
9.24 |
9.01 |
9.14 |
-0.11%
|
5038万 |
4.58亿 |
| 2025-02-27 |
9.14 |
9.24 |
8.73 |
8.85 |
-3.17%
|
6001万 |
5.35亿 |
| 2025-02-28 |
8.78 |
8.82 |
8.25 |
8.29 |
-6.33%
|
5150万 |
4.39亿 |
| 2025-03-03 |
8.32 |
8.80 |
8.23 |
8.48 |
2.29%
|
4722万 |
4.05亿 |
| 2025-03-04 |
8.38 |
8.94 |
8.31 |
8.77 |
3.42%
|
5513万 |
4.82亿 |
| 2025-03-05 |
8.75 |
8.87 |
8.60 |
8.77 |
0.0%
|
3728万 |
3.25亿 |
| 2025-03-06 |
8.81 |
9.27 |
8.77 |
9.23 |
5.25%
|
7204万 |
6.53亿 |
| 2025-03-07 |
9.32 |
9.32 |
8.91 |
9.02 |
-2.28%
|
5748万 |
5.25亿 |
| 2025-03-10 |
9.82 |
9.92 |
9.24 |
9.39 |
4.1%
|
1.20亿 |
11.41亿 |
| 2025-03-11 |
9.06 |
9.53 |
9.02 |
9.18 |
-2.24%
|
6664万 |
6.16亿 |
| 2025-03-12 |
9.18 |
9.28 |
9.09 |
9.12 |
-0.65%
|
4947万 |
4.53亿 |
| 2025-03-13 |
9.07 |
9.12 |
8.76 |
8.94 |
-1.97%
|
4394万 |
3.91亿 |
| 2025-03-14 |
8.86 |
9.05 |
8.77 |
9.00 |
0.67%
|
3184万 |
2.85亿 |
| 2025-03-17 |
9.00 |
9.04 |
8.83 |
8.84 |
-1.78%
|
3149万 |
2.80亿 |
| 2025-03-18 |
8.90 |
9.02 |
8.78 |
8.83 |
-0.11%
|
2673万 |
2.38亿 |
| 2025-03-19 |
8.80 |
8.89 |
8.69 |
8.74 |
-1.02%
|
2265万 |
1.98亿 |
| 2025-03-20 |
8.72 |
8.82 |
8.64 |
8.66 |
-0.92%
|
2145万 |
1.87亿 |
| 2025-03-21 |
8.61 |
8.65 |
8.41 |
8.46 |
-2.31%
|
2536万 |
2.16亿 |
| 2025-03-24 |
8.43 |
8.52 |
8.01 |
8.27 |
-2.25%
|
2725万 |
2.24亿 |
| 2025-03-25 |
8.25 |
8.41 |
8.09 |
8.18 |
-1.09%
|
2548万 |
2.10亿 |
| 2025-03-26 |
8.16 |
8.28 |
8.12 |
8.16 |
-0.24%
|
1580万 |
1.29亿 |
| 2025-03-27 |
8.19 |
8.28 |
8.10 |
8.20 |
0.49%
|
1633万 |
1.34亿 |
| 2025-03-28 |
8.22 |
8.26 |
8.08 |
8.08 |
-1.46%
|
1481万 |
1.21亿 |
| 2025-03-31 |
8.00 |
8.03 |
7.74 |
7.90 |
-2.23%
|
2438万 |
1.91亿 |
| 2025-04-01 |
7.92 |
8.35 |
7.92 |
8.13 |
2.91%
|
2684万 |
2.19亿 |
| 2025-04-02 |
8.10 |
8.24 |
8.08 |
8.15 |
0.25%
|
1389万 |
1.13亿 |
| 2025-04-03 |
8.07 |
8.25 |
8.02 |
8.11 |
-0.49%
|
1455万 |
1.18亿 |
| 2025-04-07 |
7.53 |
7.70 |
6.49 |
6.53 |
-19.48%
|
5062万 |
3.52亿 |
| 2025-04-08 |
6.65 |
7.04 |
6.64 |
6.87 |
5.21%
|
3747万 |
2.57亿 |
| 2025-04-09 |
6.72 |
7.21 |
6.40 |
7.13 |
3.78%
|
3676万 |
2.53亿 |
| 2025-04-10 |
7.30 |
7.50 |
7.24 |
7.24 |
1.54%
|
2980万 |
2.19亿 |
| 2025-04-11 |
7.15 |
7.34 |
7.14 |
7.21 |
-0.41%
|
1928万 |
1.40亿 |
| 2025-04-14 |
7.33 |
7.45 |
7.30 |
7.35 |
1.94%
|
1710万 |
1.26亿 |
| 2025-04-15 |
7.32 |
7.41 |
7.26 |
7.29 |
-0.82%
|
1357万 |
9938万 |
| 2025-04-16 |
7.30 |
7.35 |
7.04 |
7.20 |
-1.23%
|
1524万 |
1.09亿 |
| 2025-04-17 |
7.19 |
7.33 |
7.13 |
7.23 |
0.42%
|
1361万 |
9886万 |
| 2025-04-18 |
7.18 |
7.25 |
7.13 |
7.19 |
-0.55%
|
920万 |
6611万 |
| 2025-04-21 |
7.18 |
7.28 |
7.12 |
7.26 |
0.97%
|
1981万 |
1.43亿 |
| 2025-04-22 |
7.26 |
7.28 |
7.14 |
7.17 |
-1.24%
|
1332万 |
9590万 |
| 2025-04-23 |
7.20 |
7.32 |
7.19 |
7.24 |
0.98%
|
1559万 |
1.13亿 |
| 2025-04-24 |
7.26 |
7.29 |
7.06 |
7.11 |
-1.8%
|
1826万 |
1.31亿 |
| 2025-04-25 |
7.21 |
7.38 |
7.17 |
7.18 |
0.98%
|
2034万 |
1.47亿 |
| 2025-04-28 |
7.10 |
7.26 |
7.07 |
7.11 |
-0.97%
|
1335万 |
9512万 |
| 2025-04-29 |
7.07 |
7.30 |
7.04 |
7.24 |
1.83%
|
2077万 |
1.50亿 |
| 2025-04-30 |
7.31 |
7.49 |
7.26 |
7.42 |
2.49%
|
2439万 |
1.81亿 |
| 2025-05-06 |
7.52 |
7.62 |
7.47 |
7.60 |
2.43%
|
2280万 |
1.73亿 |
| 2025-05-07 |
7.70 |
7.74 |
7.36 |
7.43 |
-2.24%
|
3343万 |
2.51亿 |
| 2025-05-08 |
7.39 |
7.55 |
7.36 |
7.55 |
1.62%
|
1858万 |
1.39亿 |
| 2025-05-09 |
7.51 |
7.52 |
7.31 |
7.33 |
-2.91%
|
1568万 |
1.16亿 |
| 2025-05-12 |
7.44 |
7.49 |
7.38 |
7.46 |
1.77%
|
1267万 |
9431万 |
| 2025-05-13 |
7.52 |
7.57 |
7.46 |
7.49 |
0.4%
|
1955万 |
1.47亿 |
| 2025-05-14 |
7.51 |
7.58 |
7.41 |
7.52 |
0.4%
|
1967万 |
1.47亿 |
| 2025-05-15 |
7.49 |
7.53 |
7.29 |
7.31 |
-2.79%
|
2136万 |
1.57亿 |
| 2025-05-16 |
7.27 |
7.33 |
7.20 |
7.22 |
-1.23%
|
1192万 |
8661万 |
| 2025-05-19 |
7.22 |
7.35 |
7.15 |
7.33 |
1.52%
|
1311万 |
9512万 |
| 2025-05-20 |
7.32 |
7.37 |
7.24 |
7.34 |
0.14%
|
1147万 |
8394万 |
| 2025-05-21 |
7.33 |
7.37 |
7.25 |
7.29 |
-0.68%
|
1045万 |
7634万 |
| 2025-05-22 |
7.25 |
7.33 |
7.18 |
7.19 |
-1.37%
|
936万 |
6771万 |
| 2025-05-23 |
7.20 |
7.45 |
7.15 |
7.16 |
-0.42%
|
2480万 |
1.81亿 |
| 2025-05-26 |
7.16 |
7.25 |
7.14 |
7.18 |
0.28%
|
1247万 |
8949万 |
| 2025-05-27 |
7.16 |
7.21 |
7.09 |
7.19 |
0.14%
|
1138万 |
8148万 |
| 2025-05-28 |
7.18 |
7.25 |
7.06 |
7.08 |
-1.53%
|
1296万 |
9236万 |
| 2025-05-29 |
7.08 |
7.39 |
7.08 |
7.38 |
4.24%
|
2859万 |
2.08亿 |
| 2025-05-30 |
7.35 |
7.39 |
7.21 |
7.24 |
-1.9%
|
1375万 |
1.00亿 |
| 2025-06-03 |
7.10 |
7.29 |
7.10 |
7.18 |
-0.83%
|
1317万 |
9509万 |
| 2025-06-04 |
7.20 |
7.28 |
7.18 |
7.25 |
0.97%
|
1035万 |
7493万 |
| 2025-06-05 |
7.29 |
7.45 |
7.25 |
7.43 |
2.48%
|
2156万 |
1.59亿 |
| 2025-06-06 |
7.43 |
7.45 |
7.34 |
7.39 |
-0.54%
|
1366万 |
1.01亿 |
| 2025-06-09 |
7.38 |
7.51 |
7.35 |
7.46 |
0.95%
|
1766万 |
1.32亿 |
| 2025-06-10 |
7.48 |
7.52 |
7.23 |
7.33 |
-1.74%
|
1979万 |
1.46亿 |
| 2025-06-11 |
7.33 |
7.40 |
7.30 |
7.32 |
-0.14%
|
1335万 |
9799万 |
| 2025-06-12 |
7.28 |
7.44 |
7.24 |
7.33 |
0.14%
|
1591万 |
1.17亿 |
| 2025-06-13 |
7.28 |
7.33 |
7.12 |
7.13 |
-2.73%
|
1851万 |
1.33亿 |
| 2025-06-16 |
7.13 |
7.27 |
7.10 |
7.25 |
1.68%
|
1274万 |
9200万 |
| 2025-06-17 |
7.22 |
7.38 |
7.22 |
7.28 |
0.41%
|
1488万 |
1.09亿 |
| 2025-06-18 |
7.26 |
7.30 |
7.21 |
7.26 |
-0.27%
|
885万 |
6423万 |
| 2025-06-19 |
7.24 |
7.34 |
7.06 |
7.09 |
-2.34%
|
1507万 |
1.08亿 |
| 2025-06-20 |
7.09 |
7.13 |
6.95 |
6.97 |
-1.69%
|
1565万 |
1.10亿 |
| 2025-06-23 |
6.91 |
7.25 |
6.90 |
7.25 |
4.02%
|
1945万 |
1.39亿 |
| 2025-06-24 |
7.23 |
7.38 |
7.23 |
7.38 |
1.79%
|
2023万 |
1.48亿 |
| 2025-06-25 |
7.38 |
7.54 |
7.33 |
7.53 |
2.03%
|
2645万 |
1.97亿 |
| 2025-06-26 |
7.50 |
7.73 |
7.49 |
7.64 |
1.46%
|
4864万 |
3.72亿 |
| 2025-06-27 |
7.61 |
7.91 |
7.52 |
7.65 |
0.13%
|
4436万 |
3.42亿 |
| 2025-06-30 |
7.68 |
7.69 |
7.57 |
7.67 |
0.26%
|
2411万 |
1.84亿 |
| 2025-07-01 |
7.72 |
7.75 |
7.50 |
7.61 |
-0.78%
|
1952万 |
1.49亿 |
| 2025-07-02 |
7.59 |
7.63 |
7.45 |
7.51 |
-1.31%
|
1911万 |
1.44亿 |
| 2025-07-03 |
7.50 |
7.57 |
7.45 |
7.46 |
-0.67%
|
1505万 |
1.13亿 |
| 2025-07-04 |
7.45 |
7.53 |
7.38 |
7.43 |
-0.4%
|
1750万 |
1.30亿 |
| 2025-07-07 |
7.41 |
7.47 |
7.39 |
7.43 |
0.0%
|
1193万 |
8861万 |
| 2025-07-08 |
7.43 |
7.52 |
7.38 |
7.51 |
1.08%
|
1852万 |
1.39亿 |
| 2025-07-09 |
7.50 |
7.55 |
7.45 |
7.47 |
-0.53%
|
1676万 |
1.26亿 |
| 2025-07-10 |
7.45 |
7.54 |
7.42 |
7.51 |
0.54%
|
1779万 |
1.34亿 |
| 2025-07-11 |
7.52 |
7.95 |
7.46 |
7.85 |
4.53%
|
6033万 |
4.69亿 |
| 2025-07-14 |
7.96 |
8.00 |
7.75 |
7.88 |
0.38%
|
4335万 |
3.41亿 |
| 2025-07-15 |
7.81 |
7.94 |
7.66 |
7.86 |
-0.25%
|
4463万 |
3.48亿 |
| 2025-07-16 |
7.91 |
7.93 |
7.76 |
7.83 |
-0.38%
|
2917万 |
2.28亿 |
| 2025-07-17 |
7.81 |
7.87 |
7.76 |
7.79 |
-0.51%
|
2199万 |
1.72亿 |
| 2025-07-18 |
7.86 |
7.91 |
7.78 |
7.80 |
0.13%
|
2303万 |
1.81亿 |
| 2025-07-21 |
7.76 |
7.82 |
7.72 |
7.76 |
-0.51%
|
2578万 |
2.00亿 |
| 2025-07-22 |
7.76 |
7.79 |
7.65 |
7.75 |
-0.13%
|
2110万 |
1.63亿 |
| 2025-07-23 |
7.73 |
7.90 |
7.69 |
7.75 |
0.0%
|
2989万 |
2.33亿 |
| 2025-07-24 |
7.75 |
7.87 |
7.73 |
7.87 |
1.55%
|
2685万 |
2.10亿 |
| 2025-07-25 |
7.96 |
8.35 |
7.87 |
8.22 |
4.45%
|
7423万 |
6.06亿 |
| 2025-07-28 |
8.24 |
8.27 |
8.03 |
8.09 |
-1.58%
|
3761万 |
3.04亿 |
| 2025-07-29 |
8.05 |
8.09 |
7.91 |
8.09 |
0.0%
|
2570万 |
2.06亿 |
| 2025-07-30 |
8.07 |
8.13 |
7.93 |
7.97 |
-1.48%
|
2721万 |
2.18亿 |
| 2025-07-31 |
7.95 |
8.12 |
7.94 |
7.98 |
0.13%
|
2745万 |
2.21亿 |
| 2025-08-01 |
7.97 |
8.15 |
7.94 |
8.10 |
1.5%
|
3603万 |
2.90亿 |
| 2025-08-04 |
8.00 |
8.09 |
7.94 |
8.08 |
-0.25%
|
2293万 |
1.84亿 |
| 2025-08-05 |
8.08 |
8.13 |
8.02 |
8.08 |
0.0%
|
2053万 |
1.66亿 |
| 2025-08-06 |
8.04 |
8.14 |
8.00 |
8.13 |
0.62%
|
2735万 |
2.21亿 |
| 2025-08-07 |
8.15 |
8.86 |
8.12 |
8.38 |
3.08%
|
7681万 |
6.54亿 |
| 2025-08-08 |
8.25 |
8.37 |
8.00 |
8.00 |
-4.53%
|
5833万 |
4.71亿 |
| 2025-08-11 |
7.99 |
8.10 |
7.95 |
8.10 |
1.25%
|
2822万 |
2.28亿 |
| 2025-08-12 |
8.09 |
8.09 |
7.93 |
7.94 |
-1.98%
|
3456万 |
2.76亿 |
| 2025-08-13 |
7.93 |
8.02 |
7.91 |
7.97 |
0.38%
|
2603万 |
2.07亿 |
| 2025-08-14 |
7.96 |
8.04 |
7.76 |
7.78 |
-2.38%
|
3539万 |
2.80亿 |
| 2025-08-15 |
7.78 |
8.00 |
7.78 |
7.98 |
2.57%
|
2957万 |
2.35亿 |
| 2025-08-18 |
8.01 |
8.30 |
7.99 |
8.23 |
3.13%
|
5108万 |
4.16亿 |
| 2025-08-19 |
8.23 |
8.27 |
8.13 |
8.15 |
-0.97%
|
2832万 |
2.32亿 |
| 2025-08-20 |
8.15 |
8.15 |
7.96 |
8.14 |
-0.12%
|
3257万 |
2.63亿 |
| 2025-08-21 |
8.17 |
8.31 |
8.15 |
8.21 |
0.86%
|
3702万 |
3.04亿 |
| 2025-08-22 |
8.21 |
8.37 |
8.18 |
8.35 |
1.71%
|
4107万 |
3.41亿 |
| 2025-08-25 |
8.45 |
8.49 |
8.30 |
8.38 |
0.36%
|
3997万 |
3.35亿 |
| 2025-08-26 |
8.36 |
8.52 |
8.29 |
8.42 |
0.48%
|
3301万 |
2.79亿 |
| 2025-08-27 |
8.50 |
8.64 |
8.20 |
8.21 |
-2.49%
|
4794万 |
4.04亿 |
| 2025-08-28 |
8.14 |
8.30 |
7.95 |
8.28 |
0.85%
|
4640万 |
3.78亿 |
| 2025-08-29 |
8.27 |
8.30 |
8.04 |
8.05 |
-2.78%
|
3297万 |
2.67亿 |
| 2025-09-01 |
8.10 |
8.21 |
8.04 |
8.06 |
0.12%
|
2653万 |
2.15亿 |
| 2025-09-02 |
8.04 |
8.06 |
7.72 |
7.76 |
-3.72%
|
3472万 |
2.72亿 |
| 2025-09-03 |
7.82 |
7.82 |
7.50 |
7.55 |
-2.71%
|
2526万 |
1.93亿 |
| 2025-09-04 |
7.54 |
7.62 |
7.26 |
7.38 |
-2.25%
|
2897万 |
2.17亿 |
| 2025-09-05 |
7.39 |
7.48 |
7.28 |
7.48 |
1.36%
|
2438万 |
1.80亿 |
| 2025-09-08 |
7.50 |
7.65 |
7.42 |
7.56 |
1.07%
|
2112万 |
1.59亿 |
| 2025-09-09 |
7.56 |
7.58 |
7.36 |
7.37 |
-2.51%
|
1873万 |
1.39亿 |
| 2025-09-10 |
7.38 |
7.52 |
7.38 |
7.48 |
1.49%
|
1579万 |
1.18亿 |
| 2025-09-11 |
7.47 |
7.60 |
7.31 |
7.57 |
1.2%
|
1972万 |
1.48亿 |
| 2025-09-12 |
7.57 |
7.73 |
7.51 |
7.53 |
-0.53%
|
2238万 |
1.70亿 |
| 2025-09-15 |
7.41 |
7.45 |
7.29 |
7.33 |
-2.66%
|
2780万 |
2.04亿 |
| 2025-09-16 |
7.32 |
7.44 |
7.27 |
7.42 |
1.23%
|
2072万 |
1.52亿 |
| 2025-09-17 |
7.42 |
7.42 |
7.28 |
7.29 |
-1.75%
|
2075万 |
1.52亿 |
| 2025-09-18 |
7.29 |
7.36 |
7.06 |
7.12 |
-2.33%
|
3252万 |
2.36亿 |
| 2025-09-19 |
7.12 |
7.21 |
7.03 |
7.05 |
-0.98%
|
2209万 |
1.57亿 |
| 2025-09-22 |
7.06 |
7.12 |
7.03 |
7.10 |
0.71%
|
1462万 |
1.03亿 |
| 2025-09-23 |
7.07 |
7.10 |
6.72 |
6.91 |
-2.68%
|
2687万 |
1.84亿 |
| 2025-09-24 |
6.89 |
7.06 |
6.84 |
7.05 |
2.03%
|
1760万 |
1.23亿 |
| 2025-09-25 |
7.04 |
7.20 |
7.01 |
7.05 |
0.0%
|
1951万 |
1.39亿 |
| 2025-09-26 |
7.04 |
7.08 |
6.88 |
6.89 |
-2.27%
|
1523万 |
1.06亿 |
| 2025-09-29 |
6.89 |
6.96 |
6.75 |
6.91 |
0.29%
|
1440万 |
9899万 |
| 2025-09-30 |
6.95 |
7.02 |
6.88 |
6.90 |
-0.14%
|
1587万 |
1.10亿 |
| 2025-10-09 |
6.90 |
7.10 |
6.81 |
7.01 |
1.59%
|
2432万 |
1.69亿 |
| 2025-10-10 |
7.00 |
7.01 |
6.87 |
6.89 |
-1.71%
|
2039万 |
1.41亿 |
| 2025-10-13 |
6.74 |
6.86 |
6.59 |
6.82 |
-1.02%
|
1800万 |
1.22亿 |
| 2025-10-14 |
6.82 |
6.87 |
6.68 |
6.71 |
-1.61%
|
2082万 |
1.41亿 |
| 2025-10-15 |
6.76 |
6.86 |
6.67 |
6.83 |
1.79%
|
1910万 |
1.30亿 |
| 2025-10-16 |
6.78 |
6.83 |
6.66 |
6.70 |
-1.9%
|
1393万 |
9369万 |
| 2025-10-17 |
6.73 |
7.01 |
6.68 |
6.72 |
0.3%
|
3149万 |
2.15亿 |
| 2025-10-20 |
6.81 |
6.87 |
6.70 |
6.82 |
1.49%
|
1789万 |
1.21亿 |
| 2025-10-21 |
6.81 |
6.84 |
6.74 |
6.84 |
0.29%
|
1876万 |
1.28亿 |
| 2025-10-22 |
6.79 |
6.84 |
6.75 |
6.77 |
-1.02%
|
1245万 |
8464万 |
| 2025-10-23 |
6.77 |
6.86 |
6.66 |
6.85 |
1.18%
|
1470万 |
9920万 |
| 2025-10-24 |
6.82 |
6.88 |
6.80 |
6.81 |
-0.58%
|
1215万 |
8316万 |
| 2025-10-27 |
6.86 |
6.87 |
6.73 |
6.80 |
-0.15%
|
1328万 |
9020万 |
| 2025-10-28 |
6.81 |
6.91 |
6.75 |
6.85 |
0.74%
|
1846万 |
1.27亿 |
| 2025-10-29 |
6.85 |
6.89 |
6.74 |
6.79 |
-0.88%
|
1728万 |
1.18亿 |
| 2025-10-30 |
6.79 |
6.87 |
6.72 |
6.72 |
-1.03%
|
1900万 |
1.29亿 |
| 2025-10-31 |
6.71 |
6.95 |
6.71 |
6.90 |
2.68%
|
2856万 |
1.96亿 |
| 2025-11-03 |
6.94 |
7.09 |
6.90 |
7.07 |
2.46%
|
2736万 |
1.91亿 |
| 2025-11-04 |
7.02 |
7.25 |
6.98 |
7.15 |
1.13%
|
3149万 |
2.24亿 |
| 2025-11-05 |
7.10 |
7.18 |
7.06 |
7.12 |
-0.42%
|
1862万 |
1.33亿 |
| 2025-11-06 |
7.12 |
7.14 |
6.98 |
7.02 |
-1.4%
|
1833万 |
1.29亿 |
| 2025-11-07 |
6.99 |
7.06 |
6.92 |
6.99 |
-0.43%
|
1939万 |
1.35亿 |
| 2025-11-10 |
7.02 |
7.11 |
7.00 |
7.05 |
0.86%
|
1489万 |
1.05亿 |
| 2025-11-11 |
7.09 |
7.09 |
6.99 |
7.00 |
-0.71%
|
1270万 |
8918万 |
| 2025-11-12 |
7.00 |
7.02 |
6.86 |
6.89 |
-1.57%
|
1360万 |
9409万 |
| 2025-11-13 |
6.90 |
6.94 |
6.87 |
6.91 |
0.29%
|
1382万 |
9544万 |
| 2025-11-14 |
6.88 |
6.99 |
6.85 |
6.89 |
-0.29%
|
1265万 |
8766万 |
| 2025-11-17 |
6.87 |
7.12 |
6.87 |
7.12 |
3.34%
|
2447万 |
1.72亿 |
| 2025-11-18 |
7.11 |
7.31 |
7.06 |
7.24 |
1.69%
|
4008万 |
2.89亿 |
| 2025-11-19 |
7.21 |
7.22 |
7.05 |
7.09 |
-2.07%
|
2142万 |
1.52亿 |
| 2025-11-20 |
7.08 |
7.14 |
6.99 |
7.05 |
-0.56%
|
1946万 |
1.38亿 |
| 2025-11-21 |
6.96 |
7.09 |
6.82 |
6.87 |
-2.55%
|
2476万 |
1.71亿 |
| 2025-11-24 |
6.85 |
7.23 |
6.81 |
7.17 |
4.37%
|
3711万 |
2.62亿 |
| 2025-11-25 |
7.17 |
7.37 |
7.13 |
7.25 |
1.12%
|
3661万 |
2.67亿 |
| 2025-11-26 |
7.24 |
7.39 |
7.12 |
7.14 |
-1.52%
|
2598万 |
1.88亿 |
| 2025-11-27 |
7.13 |
7.17 |
7.02 |
7.02 |
-1.68%
|
2050万 |
1.45亿 |
| 2025-11-28 |
7.11 |
7.15 |
6.98 |
7.07 |
0.71%
|
2014万 |
1.42亿 |
| 2025-12-01 |
7.05 |
7.11 |
7.00 |
7.05 |
-0.28%
|
2152万 |
1.52亿 |
| 2025-12-02 |
7.06 |
7.15 |
6.94 |
7.09 |
0.57%
|
2404万 |
1.69亿 |
| 2025-12-03 |
7.07 |
7.11 |
6.78 |
6.81 |
-3.95%
|
3331万 |
2.29亿 |
| 2025-12-04 |
6.80 |
6.81 |
6.62 |
6.63 |
-2.64%
|
2020万 |
1.35亿 |
| 2025-12-05 |
6.64 |
6.70 |
6.55 |
6.69 |
0.9%
|
1225万 |
8134万 |
| 2025-12-08 |
6.70 |
6.85 |
6.70 |
6.78 |
1.35%
|
1577万 |
1.07亿 |
| 2025-12-09 |
6.77 |
6.79 |
6.65 |
6.66 |
-1.77%
|
1167万 |
7830万 |
| 2025-12-10 |
6.69 |
6.70 |
6.59 |
6.68 |
0.3%
|
1151万 |
7638万 |
| 2025-12-11 |
6.66 |
6.69 |
6.49 |
6.49 |
-2.84%
|
1505万 |
9866万 |
| 2025-12-12 |
6.49 |
6.55 |
6.45 |
6.49 |
0.0%
|
1164万 |
7577万 |
| 2025-12-15 |
6.45 |
6.46 |
6.32 |
6.33 |
-2.47%
|
1454万 |
9294万 |
| 2025-12-16 |
6.36 |
6.36 |
6.20 |
6.24 |
-1.42%
|
1595万 |
9989万 |
| 2025-12-17 |
6.24 |
6.59 |
6.22 |
6.40 |
2.56%
|
2135万 |
1.37亿 |
| 2025-12-18 |
6.35 |
6.83 |
6.33 |
6.71 |
4.84%
|
4017万 |
2.66亿 |
| 2025-12-19 |
6.66 |
6.69 |
6.56 |
6.61 |
-1.49%
|
2140万 |
1.42亿 |
| 2025-12-22 |
6.58 |
6.63 |
6.51 |
6.52 |
-1.36%
|
1572万 |
1.03亿 |
| 2025-12-23 |
6.52 |
6.55 |
6.33 |
6.36 |
-2.45%
|
1554万 |
9948万 |
| 2025-12-24 |
6.36 |
6.48 |
6.36 |
6.42 |
0.94%
|
1258万 |
8079万 |
| 2025-12-25 |
6.42 |
6.46 |
6.36 |
6.42 |
0.0%
|
1198万 |
7691万 |
| 2025-12-26 |
6.42 |
6.52 |
6.38 |
6.43 |
0.16%
|
1423万 |
9167万 |
| 2025-12-29 |
6.44 |
6.45 |
6.36 |
6.37 |
-0.93%
|
1063万 |
6788万 |
| 2025-12-30 |
6.36 |
6.45 |
6.34 |
6.36 |
-0.16%
|
1173万 |
7499万 |
| 2025-12-31 |
6.35 |
6.50 |
6.34 |
6.46 |
1.57%
|
1653万 |
1.06亿 |
| 2026-01-05 |
6.48 |
6.75 |
6.47 |
6.70 |
3.72%
|
2564万 |
1.70亿 |
| 2026-01-06 |
6.71 |
6.77 |
6.64 |
6.76 |
0.9%
|
2554万 |
1.71亿 |
| 2026-01-07 |
6.77 |
6.78 |
6.59 |
6.67 |
-1.33%
|
1968万 |
1.31亿 |
| 2026-01-08 |
6.70 |
6.88 |
6.66 |
6.78 |
1.65%
|
2157万 |
1.46亿 |
| 2026-01-09 |
6.82 |
7.31 |
6.82 |
7.30 |
7.67%
|
7443万 |
5.35亿 |
| 2026-01-12 |
7.51 |
7.88 |
7.45 |
7.82 |
7.12%
|
9263万 |
7.14亿 |
| 2026-01-13 |
8.00 |
8.29 |
7.70 |
7.79 |
-0.38%
|
1.30亿 |
10.39亿 |
| 2026-01-14 |
7.81 |
8.15 |
7.71 |
7.91 |
1.54%
|
9691万 |
7.71亿 |
| 2026-01-15 |
7.79 |
7.86 |
7.51 |
7.59 |
-4.05%
|
6408万 |
4.90亿 |
| 2026-01-16 |
7.56 |
7.60 |
7.17 |
7.25 |
-4.48%
|
5155万 |
3.78亿 |
| 2026-01-19 |
7.18 |
7.27 |
7.02 |
7.07 |
-2.48%
|
3693万 |
2.62亿 |
| 2026-01-20 |
7.09 |
7.17 |
6.93 |
6.96 |
-1.56%
|
3295万 |
2.31亿 |
| 2026-01-21 |
6.92 |
7.10 |
6.92 |
6.95 |
-0.14%
|
2699万 |
1.89亿 |
| 2026-01-22 |
6.97 |
7.07 |
6.92 |
7.03 |
1.15%
|
2424万 |
1.70亿 |
| 2026-01-23 |
7.05 |
7.22 |
7.01 |
7.16 |
1.85%
|
3481万 |
2.49亿 |
| 2026-01-26 |
7.20 |
7.25 |
6.92 |
7.01 |
-2.09%
|
3498万 |
2.46亿 |
| 2026-01-27 |
7.00 |
7.08 |
6.84 |
6.95 |
-0.86%
|
2360万 |
1.63亿 |
| 2026-01-28 |
6.96 |
7.04 |
6.85 |
6.89 |
-0.86%
|
2066万 |
1.43亿 |
| 2026-01-29 |
6.84 |
7.14 |
6.69 |
6.95 |
0.87%
|
3706万 |
2.59亿 |
| 2026-01-30 |
6.90 |
6.94 |
6.74 |
6.75 |
-2.88%
|
2524万 |
1.72亿 |
| 2026-02-02 |
6.66 |
6.78 |
6.56 |
6.61 |
-2.07%
|
2132万 |
1.43亿 |
| 2026-02-03 |
6.67 |
6.73 |
6.61 |
6.70 |
1.36%
|
1644万 |
1.10亿 |
| 2026-02-04 |
6.67 |
6.74 |
6.58 |
6.64 |
-0.9%
|
2755万 |
1.83亿 |
| 2026-02-05 |
6.61 |
6.67 |
6.56 |
6.56 |
-1.2%
|
2086万 |
1.38亿 |
| 2026-02-06 |
6.52 |
6.62 |
6.46 |
6.57 |
0.15%
|
1644万 |
1.08亿 |
| 2026-02-09 |
6.65 |
6.73 |
6.63 |
6.71 |
2.13%
|
2346万 |
1.57亿 |
| 2026-02-10 |
6.72 |
6.92 |
6.68 |
6.79 |
1.19%
|
3482万 |
2.37亿 |
| 2026-02-11 |
6.79 |
6.83 |
6.65 |
6.66 |
-1.91%
|
2455万 |
1.65亿 |
| 2026-02-12 |
6.70 |
6.82 |
6.58 |
6.71 |
0.75%
|
2910万 |
1.95亿 |
| 2026-02-13 |
6.69 |
6.81 |
6.66 |
6.67 |
-0.6%
|
2400万 |
1.62亿 |
| 2026-02-24 |
6.71 |
6.76 |
6.56 |
6.59 |
-1.2%
|
2612万 |
1.73亿 |
| 2026-02-25 |
6.60 |
6.73 |
6.60 |
6.65 |
0.91%
|
1858万 |
1.24亿 |
| 2026-02-26 |
6.64 |
6.70 |
6.56 |
6.58 |
-1.05%
|
1925万 |
1.27亿 |
| 2026-02-27 |
6.55 |
6.70 |
6.55 |
6.69 |
1.67%
|
2113万 |
1.40亿 |
| 2026-03-02 |
6.56 |
6.60 |
6.33 |
6.37 |
-4.78%
|
3252万 |
2.09亿 |
| 2026-03-03 |
6.36 |
6.42 |
6.07 |
6.08 |
-4.55%
|
2956万 |
1.84亿 |
| 2026-03-04 |
6.01 |
6.12 |
6.00 |
6.04 |
-0.66%
|
1558万 |
9437万 |
| 2026-03-05 |
6.15 |
6.19 |
6.09 |
6.13 |
1.49%
|
1476万 |
9069万 |
| 2026-03-06 |
6.10 |
6.24 |
6.08 |
6.24 |
1.79%
|
1321万 |
8182万 |
| 2026-03-09 |
6.10 |
6.29 |
6.07 |
6.23 |
-0.16%
|
2057万 |
1.27亿 |
| 2026-03-10 |
6.27 |
6.36 |
6.23 |
6.29 |
0.96%
|
1776万 |
1.12亿 |
| 2026-03-11 |
6.29 |
6.30 |
6.18 |
6.21 |
-1.27%
|
1574万 |
9796万 |
| 2026-03-12 |
6.18 |
6.23 |
6.12 |
6.14 |
-1.13%
|
1627万 |
1.00亿 |
| 2026-03-13 |
6.13 |
6.14 |
6.04 |
6.06 |
-1.3%
|
1723万 |
1.05亿 |
| 2026-03-16 |
6.06 |
6.08 |
5.86 |
5.99 |
-1.16%
|
2874万 |
1.71亿 |
| 2026-03-17 |
6.00 |
6.06 |
5.92 |
5.93 |
-1.0%
|
1783万 |
1.07亿 |
| 2026-03-18 |
5.94 |
5.99 |
5.91 |
5.98 |
0.84%
|
1454万 |
8655万 |
| 2026-03-19 |
5.90 |
5.97 |
5.87 |
5.90 |
-1.34%
|
1663万 |
9838万 |
| 2026-03-20 |
5.92 |
5.94 |
5.63 |
5.64 |
-4.41%
|
2351万 |
1.35亿 |
| 2026-03-23 |
5.54 |
5.54 |
5.20 |
5.27 |
-6.56%
|
2790万 |
1.50亿 |
| 2026-03-24 |
5.37 |
5.47 |
5.31 |
5.45 |
3.42%
|
2052万 |
1.10亿 |
| 2026-03-25 |
5.50 |
5.54 |
5.46 |
5.50 |
0.92%
|
1495万 |
8221万 |
| 2026-03-26 |
5.91 |
6.43 |
5.91 |
5.95 |
8.18%
|
8100万 |
4.97亿 |
| 2026-03-27 |
5.83 |
5.86 |
5.66 |
5.71 |
-4.03%
|
5671万 |
3.25亿 |
| 2026-03-30 |
5.59 |
5.68 |
5.50 |
5.66 |
-0.88%
|
2978万 |
1.67亿 |
| 2026-03-31 |
5.65 |
5.74 |
5.53 |
5.55 |
-1.94%
|
2230万 |
1.26亿 |
| 2026-04-01 |
5.65 |
5.67 |
5.55 |
5.60 |
0.9%
|
1731万 |
9695万 |
| 2026-04-02 |
5.58 |
5.58 |
5.44 |
5.46 |
-2.5%
|
1846万 |
1.01亿 |
| 2026-04-03 |
5.48 |
5.49 |
5.29 |
5.30 |
-2.93%
|
1563万 |
8356万 |
| 2026-04-07 |
5.27 |
5.36 |
5.25 |
5.34 |
0.75%
|
1144万 |
6086万 |
| 2026-04-08 |
5.44 |
5.70 |
5.44 |
5.69 |
6.55%
|
2821万 |
1.57亿 |
| 2026-04-09 |
5.62 |
5.62 |
5.49 |
5.52 |
-2.99%
|
1766万 |
9781万 |
| 2026-04-10 |
5.57 |
5.62 |
5.54 |
5.56 |
0.72%
|
1423万 |
7952万 |
| 2026-04-13 |
5.53 |
5.57 |
5.50 |
5.55 |
-0.18%
|
1047万 |
5793万 |
| 2026-04-14 |
5.61 |
5.65 |
5.53 |
5.63 |
1.44%
|
1410万 |
7890万 |
| 2026-04-15 |
5.65 |
5.67 |
5.53 |
5.54 |
-1.6%
|
1295万 |
7239万 |
| 2026-04-16 |
5.57 |
5.62 |
5.53 |
5.60 |
1.08%
|
1601万 |
8959万 |
| 2026-04-17 |
5.58 |
5.61 |
5.51 |
5.54 |
-1.07%
|
1315万 |
7290万 |
| 2026-04-20 |
5.54 |
5.56 |
5.51 |
5.54 |
0.0%
|
1055万 |
5839万 |
| 2026-04-21 |
5.54 |
5.55 |
5.41 |
5.44 |
-1.81%
|
1293万 |
7048万 |
| 2026-04-22 |
5.42 |
5.48 |
5.38 |
5.47 |
0.55%
|
1055万 |
5728万 |
| 2026-04-23 |
5.46 |
5.52 |
5.36 |
5.39 |
-1.46%
|
1325万 |
7192万 |
| 2026-04-24 |
5.37 |
5.43 |
5.28 |
5.41 |
0.37%
|
1323万 |
7083万 |
| 2026-04-27 |
5.40 |
5.41 |
5.28 |
5.39 |
-0.37%
|
1155万 |
6189万 |
| 2026-04-28 |
5.35 |
5.39 |
5.25 |
5.25 |
-2.6%
|
1605万 |
8515万 |
| 2026-04-29 |
5.55 |
5.72 |
5.50 |
5.57 |
6.1%
|
4631万 |
2.61亿 |
| 2026-04-30 |
5.59 |
5.95 |
5.58 |
5.78 |
3.77%
|
4125万 |
2.39亿 |
| 2026-05-06 |
5.78 |
6.01 |
5.78 |
5.93 |
2.6%
|
3022万 |
1.80亿 |
| 2026-05-07 |
5.92 |
5.93 |
5.80 |
5.83 |
-1.69%
|
2289万 |
1.34亿 |
| 2026-05-08 |
5.84 |
6.03 |
5.84 |
5.90 |
1.2%
|
2535万 |
1.51亿 |
| 2026-05-11 |
5.95 |
6.18 |
5.89 |
6.02 |
2.03%
|
3237万 |
1.94亿 |
| 2026-05-12 |
6.00 |
6.02 |
5.82 |
5.84 |
-2.99%
|
2005万 |
1.18亿 |
| 2026-05-13 |
5.84 |
5.92 |
5.79 |
5.87 |
0.51%
|
1360万 |
7959万 |
| 2026-05-14 |
5.89 |
6.12 |
5.82 |
5.82 |
-0.85%
|
2933万 |
1.75亿 |
| 2026-05-15 |
5.81 |
5.84 |
5.60 |
5.67 |
-2.58%
|
2426万 |
1.39亿 |
| 2026-05-18 |
5.66 |
5.79 |
5.63 |
5.74 |
1.23%
|
1673万 |
9575万 |
| 2026-05-19 |
5.73 |
5.96 |
5.72 |
5.90 |
2.79%
|
2099万 |
1.24亿 |
| 2026-05-20 |
5.96 |
6.06 |
5.70 |
5.75 |
-2.54%
|
2275万 |
1.33亿 |
| 2026-05-21 |
5.75 |
5.93 |
5.57 |
5.59 |
-2.78%
|
2370万 |
1.37亿 |
| 2026-05-22 |
5.66 |
5.70 |
5.50 |
5.64 |
0.89%
|
1939万 |
1.08亿 |
| 2026-05-25 |
5.64 |
5.71 |
5.50 |
5.58 |
-1.06%
|
1634万 |
9131万 |
| 2026-05-26 |
5.53 |
5.63 |
5.46 |
5.55 |
-0.54%
|
1815万 |
1.00亿 |
| 2026-05-27 |
5.53 |
5.58 |
5.36 |
5.38 |
-3.06%
|
1948万 |
1.06亿 |
| 2026-05-28 |
5.40 |
5.45 |
5.30 |
5.39 |
0.19%
|
1656万 |
8920万 |
| 2026-05-29 |
5.48 |
5.58 |
5.25 |
5.27 |
-2.23%
|
2117万 |
1.14亿 |
| 2026-06-01 |
5.25 |
5.49 |
5.21 |
5.43 |
3.04%
|
2302万 |
1.25亿 |
| 2026-06-02 |
5.43 |
5.44 |
5.26 |
5.32 |
-2.03%
|
1644万 |
8759万 |
| 2026-06-03 |
5.35 |
5.36 |
5.14 |
5.17 |
-2.82%
|
1821万 |
9510万 |
| 2026-06-04 |
5.13 |
5.15 |
5.00 |
5.04 |
-2.51%
|
1842万 |
9298万 |
| 2026-06-05 |
5.05 |
5.18 |
4.99 |
5.07 |
0.6%
|
1801万 |
9149万 |
| 2026-06-08 |
4.97 |
5.08 |
4.85 |
4.91 |
-3.16%
|
1997万 |
9917万 |
| 2026-06-09 |
5.03 |
5.10 |
4.89 |
5.01 |
2.04%
|
1602万 |
8039万 |
| 2026-06-10 |
4.98 |
5.04 |
4.84 |
4.94 |
-1.4%
|
1571万 |
7753万 |
| 2026-06-11 |
4.93 |
4.93 |
4.70 |
4.73 |
-4.25%
|
2089万 |
9945万 |
| 2026-06-12 |
4.80 |
4.85 |
4.73 |
4.77 |
0.85%
|
2080万 |
9952万 |
| 2026-06-15 |
4.82 |
4.92 |
4.77 |
4.86 |
1.89%
|
1989万 |
9634万 |
| 2026-06-16 |
4.87 |
4.91 |
4.74 |
4.89 |
0.62%
|
1777万 |
8577万 |
| 2026-06-17 |
4.85 |
4.87 |
4.74 |
4.84 |
-1.02%
|
1818万 |
8721万 |
| 2026-06-18 |
4.81 |
4.87 |
4.74 |
4.82 |
-0.41%
|
1647万 |
7947万 |
| 2026-06-22 |
4.81 |
4.83 |
4.54 |
4.83 |
0.21%
|
2742万 |
1.28亿 |
| 2026-06-23 |
4.84 |
5.03 |
4.80 |
4.83 |
0.0%
|
2564万 |
1.26亿 |
| 2026-06-24 |
4.80 |
4.84 |
4.64 |
4.73 |
-2.07%
|
2062万 |
9719万 |
| 2026-06-25 |
4.71 |
4.75 |
4.56 |
4.61 |
-2.54%
|
1624万 |
7523万 |
| 2026-06-26 |
4.57 |
4.60 |
4.46 |
4.46 |
-3.25%
|
1939万 |
8730万 |
| 2026-06-29 |
4.48 |
4.55 |
4.35 |
4.52 |
1.35%
|
1872万 |
8366万 |
| 2026-06-30 |
4.52 |
4.64 |
4.48 |
4.59 |
1.55%
|
1782万 |
8140万 |
| 2026-07-01 |
4.58 |
4.74 |
4.52 |
4.69 |
2.18%
|
2330万 |
1.09亿 |
| 2026-07-02 |
4.67 |
4.76 |
4.56 |
4.57 |
-2.56%
|
2075万 |
9653万 |
| 2026-07-03 |
4.57 |
4.69 |
4.55 |
4.65 |
1.75%
|
1753万 |
8109万 |
| 2026-07-06 |
4.71 |
4.76 |
4.59 |
4.65 |
0.0%
|
1523万 |
7104万 |
| 2026-07-07 |
4.63 |
4.64 |
4.49 |
4.50 |
-3.23%
|
1207万 |
5492万 |
| 2026-07-08 |
4.51 |
4.70 |
4.46 |
4.65 |
3.33%
|
2145万 |
9861万 |
| 2026-07-09 |
4.73 |
4.75 |
4.52 |
4.62 |
-0.65%
|
2213万 |
1.02亿 |
| 2026-07-10 |
4.60 |
4.88 |
4.51 |
4.78 |
3.46%
|
3339万 |
1.59亿 |
| 2026-07-13 |
4.74 |
4.83 |
4.61 |
4.65 |
-2.72%
|
2147万 |
1.00亿 |
| 2026-07-14 |
4.62 |
4.73 |
4.53 |
4.68 |
0.65%
|
1778万 |
8250万 |
| 2026-07-15 |
4.68 |
4.83 |
4.63 |
4.80 |
2.56%
|
2157万 |
1.03亿 |
| 2026-07-16 |
4.75 |
5.00 |
4.73 |
4.91 |
2.29%
|
2805万 |
1.37亿 |
| 2026-07-17 |
4.91 |
4.97 |
4.61 |
4.65 |
-5.3%
|
2807万 |
1.33亿 |
| 2026-07-20 |
4.66 |
4.84 |
4.65 |
4.73 |
1.72%
|
2916万 |
1.38亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20