📊 K线图 2026-07-20
股票：行云科技 (300209)
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 |
2.21 |
2.25 |
2.18 |
2.24 |
0.0%
|
354万 |
1036万 |
| 2023-07-17 |
2.22 |
2.22 |
2.19 |
2.21 |
-1.36%
|
314万 |
908万 |
| 2023-07-18 |
2.20 |
2.22 |
2.19 |
2.22 |
0.34%
|
309万 |
893万 |
| 2023-07-19 |
2.21 |
2.22 |
2.19 |
2.21 |
-0.34%
|
338万 |
976万 |
| 2023-07-20 |
2.20 |
2.25 |
2.19 |
2.22 |
0.69%
|
596万 |
1746万 |
| 2023-07-21 |
2.21 |
2.24 |
2.16 |
2.18 |
-2.05%
|
656万 |
1895万 |
| 2023-07-24 |
2.18 |
2.19 |
2.12 |
2.14 |
-1.75%
|
500万 |
1407万 |
| 2023-07-25 |
2.15 |
2.18 |
2.14 |
2.16 |
1.07%
|
287万 |
813万 |
| 2023-07-26 |
2.16 |
2.17 |
2.13 |
2.16 |
-0.35%
|
237万 |
671万 |
| 2023-07-27 |
2.16 |
2.19 |
2.15 |
2.16 |
0.35%
|
320万 |
912万 |
| 2023-07-28 |
2.16 |
2.16 |
2.12 |
2.16 |
-0.35%
|
305万 |
858万 |
| 2023-07-31 |
2.16 |
2.22 |
2.15 |
2.21 |
2.47%
|
618万 |
1771万 |
| 2023-08-01 |
2.20 |
2.25 |
2.19 |
2.24 |
1.38%
|
669万 |
1963万 |
| 2023-08-02 |
2.23 |
2.27 |
2.22 |
2.25 |
0.34%
|
487万 |
1437万 |
| 2023-08-03 |
2.24 |
2.25 |
2.19 |
2.22 |
-1.02%
|
345万 |
1007万 |
| 2023-08-04 |
2.22 |
2.24 |
2.22 |
2.22 |
0.0%
|
383万 |
1121万 |
| 2023-08-07 |
2.22 |
2.23 |
2.19 |
2.20 |
-1.03%
|
335万 |
969万 |
| 2023-08-08 |
2.20 |
2.22 |
2.18 |
2.20 |
0.0%
|
239万 |
690万 |
| 2023-08-09 |
2.21 |
2.21 |
2.16 |
2.18 |
-1.04%
|
246万 |
707万 |
| 2023-08-10 |
2.19 |
2.25 |
2.17 |
2.23 |
2.45%
|
576万 |
1681万 |
| 2023-08-11 |
2.23 |
2.25 |
2.16 |
2.17 |
-2.73%
|
485万 |
1401万 |
| 2023-08-14 |
2.15 |
2.19 |
2.12 |
2.19 |
0.7%
|
400万 |
1132万 |
| 2023-08-15 |
2.19 |
2.35 |
2.16 |
2.28 |
4.53%
|
1513万 |
4506万 |
| 2023-08-16 |
2.27 |
2.74 |
2.25 |
2.67 |
17.0%
|
5015万 |
1.69亿 |
| 2023-08-17 |
2.54 |
2.89 |
2.44 |
2.70 |
1.14%
|
4353万 |
1.53亿 |
| 2023-08-18 |
2.60 |
2.90 |
2.59 |
2.70 |
-0.28%
|
3751万 |
1.36亿 |
| 2023-08-21 |
2.60 |
2.86 |
2.54 |
2.54 |
-5.65%
|
2893万 |
1.02亿 |
| 2023-08-22 |
2.54 |
2.59 |
2.35 |
2.41 |
-5.39%
|
2639万 |
8473万 |
| 2023-08-23 |
2.40 |
2.57 |
2.38 |
2.51 |
4.11%
|
2220万 |
7215万 |
| 2023-08-24 |
2.44 |
2.46 |
2.32 |
2.34 |
-6.69%
|
1980万 |
6165万 |
| 2023-08-25 |
2.29 |
2.33 |
2.22 |
2.25 |
-3.58%
|
1528万 |
4519万 |
| 2023-08-28 |
2.34 |
2.38 |
2.17 |
2.17 |
-3.72%
|
1298万 |
3859万 |
| 2023-08-29 |
2.16 |
2.24 |
2.09 |
2.24 |
3.16%
|
1146万 |
3302万 |
| 2023-08-30 |
2.22 |
2.32 |
2.21 |
2.28 |
1.7%
|
1024万 |
3037万 |
| 2023-08-31 |
2.28 |
2.28 |
2.21 |
2.22 |
-2.68%
|
802万 |
2353万 |
| 2023-09-01 |
2.22 |
2.32 |
2.19 |
2.31 |
4.12%
|
1209万 |
3597万 |
| 2023-09-04 |
2.32 |
2.37 |
2.27 |
2.34 |
1.32%
|
921万 |
2797万 |
| 2023-09-05 |
2.32 |
2.32 |
2.28 |
2.29 |
-1.95%
|
770万 |
2315万 |
| 2023-09-06 |
2.30 |
2.51 |
2.29 |
2.40 |
4.65%
|
1648万 |
5212万 |
| 2023-09-07 |
2.33 |
2.39 |
2.29 |
2.30 |
-4.13%
|
1135万 |
3463万 |
| 2023-09-08 |
2.28 |
2.35 |
2.25 |
2.32 |
0.66%
|
754万 |
2274万 |
| 2023-09-11 |
2.33 |
2.34 |
2.25 |
2.29 |
-0.99%
|
717万 |
2141万 |
| 2023-09-12 |
2.28 |
2.28 |
2.25 |
2.26 |
-1.33%
|
580万 |
1721万 |
| 2023-09-13 |
2.25 |
2.28 |
2.18 |
2.22 |
-2.02%
|
660万 |
1937万 |
| 2023-09-14 |
2.20 |
2.26 |
2.19 |
2.23 |
0.69%
|
616万 |
1802万 |
| 2023-09-15 |
2.24 |
2.35 |
2.21 |
2.32 |
3.75%
|
1045万 |
3120万 |
| 2023-09-18 |
2.29 |
2.37 |
2.27 |
2.32 |
0.0%
|
956万 |
2909万 |
| 2023-09-19 |
2.28 |
2.42 |
2.27 |
2.41 |
3.95%
|
1495万 |
4629万 |
| 2023-09-20 |
2.38 |
2.45 |
2.36 |
2.39 |
-0.63%
|
1276万 |
4021万 |
| 2023-09-21 |
2.36 |
2.40 |
2.29 |
2.32 |
-2.87%
|
1143万 |
3499万 |
| 2023-09-22 |
2.29 |
2.41 |
2.29 |
2.34 |
0.66%
|
1110万 |
3431万 |
| 2023-09-25 |
2.28 |
2.30 |
2.22 |
2.25 |
-3.91%
|
1170万 |
3469万 |
| 2023-09-26 |
2.25 |
2.31 |
2.24 |
2.30 |
2.37%
|
812万 |
2426万 |
| 2023-09-27 |
2.31 |
2.32 |
2.24 |
2.24 |
-2.65%
|
734万 |
2182万 |
| 2023-09-28 |
2.25 |
2.29 |
2.23 |
2.26 |
1.02%
|
562万 |
1671万 |
| 2023-10-09 |
2.26 |
2.26 |
2.21 |
2.25 |
-0.34%
|
585万 |
1717万 |
| 2023-10-10 |
2.24 |
2.26 |
2.22 |
2.25 |
-0.34%
|
453万 |
1337万 |
| 2023-10-11 |
2.25 |
2.35 |
2.24 |
2.32 |
3.39%
|
1230万 |
3715万 |
| 2023-10-12 |
2.32 |
2.34 |
2.28 |
2.30 |
-0.98%
|
671万 |
2028万 |
| 2023-10-13 |
2.28 |
2.40 |
2.27 |
2.34 |
1.66%
|
1127万 |
3456万 |
| 2023-10-16 |
2.35 |
2.65 |
2.29 |
2.54 |
8.47%
|
3038万 |
9893万 |
| 2023-10-17 |
2.47 |
2.67 |
2.46 |
2.51 |
-1.2%
|
2427万 |
8085万 |
| 2023-10-18 |
2.45 |
2.47 |
2.36 |
2.39 |
-4.56%
|
1566万 |
4947万 |
| 2023-10-19 |
2.38 |
2.39 |
2.27 |
2.28 |
-4.46%
|
1144万 |
3466万 |
| 2023-10-20 |
2.27 |
2.38 |
2.24 |
2.32 |
1.67%
|
1026万 |
3138万 |
| 2023-10-23 |
2.32 |
2.32 |
2.19 |
2.21 |
-4.92%
|
1004万 |
2964万 |
| 2023-10-24 |
2.21 |
2.27 |
2.21 |
2.25 |
2.07%
|
555万 |
1638万 |
| 2023-10-25 |
2.25 |
2.35 |
2.24 |
2.28 |
1.35%
|
936万 |
2818万 |
| 2023-10-26 |
2.24 |
2.26 |
2.21 |
2.24 |
-2.0%
|
846万 |
2480万 |
| 2023-10-27 |
2.25 |
2.27 |
2.22 |
2.26 |
1.02%
|
738万 |
2182万 |
| 2023-10-30 |
2.25 |
2.32 |
2.24 |
2.28 |
0.67%
|
1000万 |
3006万 |
| 2023-10-31 |
2.28 |
2.38 |
2.27 |
2.38 |
4.35%
|
1554万 |
4774万 |
| 2023-11-01 |
2.36 |
2.38 |
2.32 |
2.35 |
-0.96%
|
1025万 |
3169万 |
| 2023-11-02 |
2.35 |
2.44 |
2.34 |
2.36 |
0.32%
|
1366万 |
4295万 |
| 2023-11-03 |
2.36 |
2.41 |
2.32 |
2.35 |
-0.32%
|
1123万 |
3475万 |
| 2023-11-06 |
2.35 |
2.41 |
2.33 |
2.41 |
2.27%
|
1136万 |
3556万 |
| 2023-11-07 |
2.38 |
2.42 |
2.38 |
2.41 |
0.0%
|
1067万 |
3355万 |
| 2023-11-08 |
2.41 |
2.45 |
2.38 |
2.39 |
-0.63%
|
1256万 |
3983万 |
| 2023-11-09 |
2.38 |
2.44 |
2.35 |
2.37 |
-0.96%
|
1137万 |
3576万 |
| 2023-11-10 |
2.37 |
2.40 |
2.35 |
2.39 |
0.96%
|
748万 |
2330万 |
| 2023-11-13 |
2.37 |
2.41 |
2.35 |
2.37 |
-0.96%
|
813万 |
2537万 |
| 2023-11-14 |
2.36 |
2.41 |
2.34 |
2.41 |
1.61%
|
945万 |
2960万 |
| 2023-11-15 |
2.40 |
2.44 |
2.38 |
2.41 |
0.0%
|
700万 |
2209万 |
| 2023-11-16 |
2.42 |
2.57 |
2.41 |
2.44 |
1.27%
|
1502万 |
4882万 |
| 2023-11-17 |
2.43 |
2.51 |
2.40 |
2.51 |
2.81%
|
1263万 |
4119万 |
| 2023-11-20 |
2.48 |
2.51 |
2.44 |
2.46 |
-1.82%
|
970万 |
3137万 |
| 2023-11-21 |
2.46 |
2.47 |
2.38 |
2.39 |
-2.79%
|
1274万 |
4034万 |
| 2023-11-22 |
2.38 |
2.41 |
2.37 |
2.40 |
0.32%
|
684万 |
2152万 |
| 2023-11-23 |
2.39 |
2.44 |
2.37 |
2.40 |
0.0%
|
1056万 |
3328万 |
| 2023-11-24 |
2.39 |
2.41 |
2.30 |
2.30 |
-4.13%
|
1317万 |
4049万 |
| 2023-11-27 |
2.30 |
2.34 |
2.30 |
2.32 |
0.99%
|
716万 |
2178万 |
| 2023-11-28 |
2.32 |
2.35 |
2.30 |
2.33 |
0.33%
|
489万 |
1493万 |
| 2023-11-29 |
2.33 |
2.33 |
2.25 |
2.28 |
-2.29%
|
976万 |
2929万 |
| 2023-11-30 |
2.27 |
2.28 |
2.25 |
2.26 |
-0.67%
|
400万 |
1192万 |
| 2023-12-01 |
2.26 |
2.30 |
2.25 |
2.30 |
1.68%
|
614万 |
1841万 |
| 2023-12-04 |
2.28 |
2.29 |
2.22 |
2.22 |
-3.31%
|
1148万 |
3390万 |
| 2023-12-05 |
2.22 |
2.24 |
2.21 |
2.22 |
0.0%
|
537万 |
1568万 |
| 2023-12-06 |
2.21 |
2.27 |
2.21 |
2.24 |
0.68%
|
600万 |
1766万 |
| 2023-12-07 |
2.25 |
2.28 |
2.22 |
2.23 |
-0.34%
|
500万 |
1469万 |
| 2023-12-08 |
2.22 |
2.33 |
2.22 |
2.27 |
1.71%
|
1142万 |
3429万 |
| 2023-12-11 |
2.21 |
2.21 |
2.05 |
2.13 |
-6.04%
|
1590万 |
4430万 |
| 2023-12-12 |
2.11 |
2.19 |
2.11 |
2.15 |
0.71%
|
542万 |
1523万 |
| 2023-12-13 |
2.16 |
2.19 |
2.12 |
2.12 |
-1.06%
|
487万 |
1369万 |
| 2023-12-14 |
2.12 |
2.16 |
2.03 |
2.04 |
-3.94%
|
1230万 |
3340万 |
| 2023-12-15 |
2.04 |
2.04 |
1.96 |
1.99 |
-2.61%
|
853万 |
2244万 |
| 2023-12-18 |
1.97 |
1.97 |
1.87 |
1.91 |
-3.83%
|
835万 |
2095万 |
| 2023-12-19 |
1.91 |
1.98 |
1.89 |
1.97 |
3.19%
|
794万 |
2032万 |
| 2023-12-20 |
1.97 |
2.00 |
1.96 |
1.98 |
0.39%
|
446万 |
1162万 |
| 2023-12-21 |
1.96 |
2.02 |
1.93 |
2.00 |
1.15%
|
444万 |
1151万 |
| 2023-12-22 |
2.00 |
2.02 |
1.96 |
1.99 |
-0.76%
|
464万 |
1212万 |
| 2023-12-25 |
1.99 |
2.06 |
1.95 |
2.05 |
3.07%
|
530万 |
1398万 |
| 2023-12-26 |
2.05 |
2.06 |
2.01 |
2.06 |
0.74%
|
391万 |
1046万 |
| 2023-12-27 |
2.05 |
2.22 |
2.03 |
2.15 |
4.06%
|
1102万 |
3106万 |
| 2023-12-28 |
2.16 |
2.28 |
2.13 |
2.16 |
0.71%
|
1319万 |
3829万 |
| 2023-12-29 |
2.12 |
2.16 |
2.07 |
2.13 |
-1.41%
|
866万 |
2408万 |
| 2024-01-02 |
2.14 |
2.14 |
2.10 |
2.12 |
-0.36%
|
503万 |
1402万 |
| 2024-01-03 |
2.13 |
2.22 |
2.12 |
2.17 |
2.15%
|
751万 |
2148万 |
| 2024-01-04 |
2.16 |
2.18 |
2.13 |
2.14 |
-1.4%
|
397万 |
1125万 |
| 2024-01-05 |
2.14 |
2.16 |
2.03 |
2.03 |
-4.98%
|
623万 |
1703万 |
| 2024-01-08 |
2.03 |
2.03 |
1.97 |
1.99 |
-2.25%
|
337万 |
884万 |
| 2024-01-09 |
1.99 |
2.03 |
1.99 |
1.99 |
0.0%
|
275万 |
724万 |
| 2024-01-10 |
2.01 |
2.01 |
1.94 |
1.97 |
-0.77%
|
225万 |
584万 |
| 2024-01-11 |
1.96 |
2.03 |
1.96 |
2.02 |
2.32%
|
280万 |
739万 |
| 2024-01-12 |
2.02 |
2.03 |
1.97 |
1.99 |
-1.51%
|
279万 |
731万 |
| 2024-01-15 |
1.96 |
2.00 |
1.95 |
1.97 |
-0.77%
|
232万 |
602万 |
| 2024-01-16 |
1.96 |
2.02 |
1.94 |
2.00 |
1.54%
|
328万 |
855万 |
| 2024-01-17 |
1.99 |
2.09 |
1.98 |
2.04 |
1.9%
|
693万 |
1867万 |
| 2024-01-18 |
1.99 |
2.06 |
1.91 |
1.98 |
-2.99%
|
806万 |
2085万 |
| 2024-01-19 |
1.96 |
1.96 |
1.89 |
1.92 |
-3.08%
|
425万 |
1076万 |
| 2024-01-22 |
1.90 |
1.93 |
1.82 |
1.84 |
-3.97%
|
499万 |
1225万 |
| 2024-01-23 |
1.83 |
1.86 |
1.80 |
1.85 |
0.41%
|
430万 |
1035万 |
| 2024-01-24 |
1.86 |
2.00 |
1.84 |
1.92 |
3.7%
|
838万 |
2117万 |
| 2024-01-25 |
1.90 |
1.92 |
1.86 |
1.90 |
-0.79%
|
731万 |
1806万 |
| 2024-01-26 |
1.89 |
1.93 |
1.89 |
1.89 |
-0.8%
|
460万 |
1149万 |
| 2024-01-29 |
1.87 |
1.88 |
1.58 |
1.63 |
-13.71%
|
1189万 |
2684万 |
| 2024-01-30 |
1.58 |
1.58 |
1.38 |
1.42 |
-12.62%
|
1879万 |
3618万 |
| 2024-01-31 |
1.43 |
1.47 |
1.30 |
1.31 |
-8.02%
|
1338万 |
2426万 |
| 2024-02-01 |
1.28 |
1.37 |
1.26 |
1.33 |
1.16%
|
904万 |
1559万 |
| 2024-02-02 |
1.32 |
1.38 |
1.23 |
1.27 |
-4.02%
|
964万 |
1646万 |
| 2024-02-05 |
1.23 |
1.30 |
1.07 |
1.11 |
-12.57%
|
1102万 |
1670万 |
| 2024-02-06 |
1.06 |
1.13 |
1.01 |
1.10 |
-1.37%
|
907万 |
1283万 |
| 2024-02-07 |
1.11 |
1.20 |
1.06 |
1.07 |
-2.08%
|
953万 |
1389万 |
| 2024-02-08 |
1.06 |
1.11 |
0.88 |
1.10 |
2.13%
|
1149万 |
1540万 |
| 2024-02-19 |
1.03 |
1.15 |
1.03 |
1.13 |
3.47%
|
961万 |
1402万 |
| 2024-02-20 |
1.13 |
1.20 |
1.10 |
1.20 |
5.37%
|
1040万 |
1589万 |
| 2024-02-21 |
1.43 |
1.43 |
1.43 |
1.43 |
19.75%
|
247万 |
465万 |
| 2024-02-22 |
1.72 |
1.72 |
1.72 |
1.72 |
20.21%
|
496万 |
1122万 |
| 2024-02-23 |
1.94 |
2.06 |
1.91 |
2.06 |
19.91%
|
5267万 |
1.38亿 |
| 2024-02-26 |
2.06 |
2.42 |
1.99 |
2.27 |
9.96%
|
6276万 |
1.86亿 |
| 2024-02-27 |
2.21 |
2.50 |
2.21 |
2.46 |
8.39%
|
5126万 |
1.60亿 |
| 2024-02-28 |
2.31 |
2.44 |
2.18 |
2.18 |
-11.46%
|
4499万 |
1.35亿 |
| 2024-02-29 |
2.19 |
2.39 |
2.16 |
2.38 |
9.44%
|
3669万 |
1.11亿 |
| 2024-03-01 |
2.46 |
2.49 |
2.35 |
2.38 |
0.0%
|
2863万 |
9050万 |
| 2024-03-04 |
2.36 |
2.44 |
2.34 |
2.38 |
0.0%
|
2288万 |
7211万 |
| 2024-03-05 |
2.35 |
2.40 |
2.25 |
2.32 |
-2.56%
|
2157万 |
6591万 |
| 2024-03-06 |
2.32 |
2.70 |
2.28 |
2.59 |
11.48%
|
3284万 |
1.07亿 |
| 2024-03-07 |
2.52 |
2.58 |
2.44 |
2.51 |
-2.94%
|
2895万 |
9507万 |
| 2024-03-08 |
2.51 |
2.65 |
2.41 |
2.41 |
-4.24%
|
2544万 |
8452万 |
| 2024-03-11 |
2.46 |
2.55 |
2.41 |
2.53 |
5.06%
|
2131万 |
6970万 |
| 2024-03-12 |
2.48 |
2.63 |
2.45 |
2.53 |
0.0%
|
2396万 |
7953万 |
| 2024-03-13 |
2.48 |
2.59 |
2.46 |
2.47 |
-2.41%
|
1640万 |
5392万 |
| 2024-03-14 |
2.56 |
2.72 |
2.47 |
2.54 |
2.78%
|
3374万 |
1.15亿 |
| 2024-03-15 |
2.49 |
2.52 |
2.38 |
2.41 |
-4.8%
|
2506万 |
7974万 |
| 2024-03-18 |
2.41 |
2.45 |
2.29 |
2.40 |
-0.63%
|
2276万 |
7078万 |
| 2024-03-19 |
2.36 |
2.43 |
2.31 |
2.32 |
-3.49%
|
1714万 |
5309万 |
| 2024-03-20 |
2.27 |
2.35 |
2.19 |
2.34 |
0.99%
|
1735万 |
5181万 |
| 2024-03-21 |
2.32 |
2.33 |
2.19 |
2.21 |
-5.54%
|
1878万 |
5546万 |
| 2024-03-22 |
2.19 |
2.28 |
2.16 |
2.23 |
1.03%
|
1531万 |
4458万 |
| 2024-03-25 |
2.21 |
2.25 |
2.18 |
2.22 |
-0.34%
|
1043万 |
3036万 |
| 2024-03-26 |
2.22 |
2.34 |
2.19 |
2.31 |
3.77%
|
1847万 |
5534万 |
| 2024-03-27 |
2.28 |
2.29 |
2.10 |
2.11 |
-8.58%
|
1956万 |
5617万 |
| 2024-03-28 |
2.11 |
2.12 |
2.03 |
2.09 |
-0.72%
|
1268万 |
3479万 |
| 2024-03-29 |
2.09 |
2.12 |
2.04 |
2.09 |
0.0%
|
864万 |
2353万 |
| 2024-04-01 |
2.09 |
2.11 |
2.06 |
2.10 |
0.36%
|
838万 |
2299万 |
| 2024-04-02 |
2.09 |
2.24 |
2.08 |
2.16 |
2.9%
|
1327万 |
3796万 |
| 2024-04-03 |
2.12 |
2.14 |
2.09 |
2.09 |
-3.17%
|
865万 |
2385万 |
| 2024-04-08 |
2.06 |
2.08 |
1.85 |
1.86 |
-11.27%
|
1309万 |
3407万 |
| 2024-04-09 |
1.87 |
1.91 |
1.84 |
1.89 |
1.64%
|
809万 |
1995万 |
| 2024-04-10 |
1.89 |
1.89 |
1.72 |
1.75 |
-7.26%
|
1217万 |
2834万 |
| 2024-04-11 |
1.74 |
1.83 |
1.71 |
1.76 |
0.43%
|
754万 |
1765万 |
| 2024-04-12 |
1.77 |
1.90 |
1.77 |
1.85 |
5.19%
|
1008万 |
2428万 |
| 2024-04-15 |
1.68 |
1.76 |
1.57 |
1.67 |
-9.88%
|
1414万 |
3108万 |
| 2024-04-16 |
1.60 |
1.67 |
1.45 |
1.45 |
-12.79%
|
1018万 |
2091万 |
| 2024-04-17 |
1.54 |
1.62 |
1.52 |
1.59 |
9.42%
|
916万 |
1903万 |
| 2024-04-18 |
1.59 |
1.74 |
1.55 |
1.68 |
5.74%
|
1150万 |
2481万 |
| 2024-04-19 |
1.71 |
1.72 |
1.63 |
1.68 |
-0.45%
|
723万 |
1579万 |
| 2024-04-22 |
1.56 |
1.62 |
1.50 |
1.52 |
-9.09%
|
1172万 |
2387万 |
| 2024-04-23 |
1.54 |
1.58 |
1.52 |
1.55 |
2.0%
|
690万 |
1409万 |
| 2024-04-24 |
1.54 |
1.62 |
1.53 |
1.61 |
3.92%
|
848万 |
1774万 |
| 2024-04-25 |
1.64 |
1.76 |
1.63 |
1.66 |
2.83%
|
996万 |
2206万 |
| 2024-04-26 |
1.66 |
1.66 |
1.66 |
1.66 |
0.0%
|
- |
- |
| 2024-04-29 |
1.79 |
2.00 |
1.79 |
2.00 |
20.18%
|
1786万 |
4439万 |
| 2024-04-30 |
2.00 |
2.21 |
2.00 |
2.12 |
6.11%
|
2384万 |
6603万 |
| 2024-05-06 |
2.00 |
2.11 |
1.94 |
2.06 |
-2.88%
|
1406万 |
3734万 |
| 2024-05-07 |
2.06 |
2.07 |
1.98 |
2.04 |
-0.74%
|
921万 |
2437万 |
| 2024-05-08 |
2.03 |
2.03 |
1.87 |
1.91 |
-6.34%
|
1025万 |
2618万 |
| 2024-05-09 |
1.90 |
2.01 |
1.90 |
1.94 |
1.59%
|
653万 |
1684万 |
| 2024-05-10 |
1.90 |
1.94 |
1.81 |
1.84 |
-5.1%
|
835万 |
2042万 |
| 2024-05-13 |
1.87 |
2.16 |
1.84 |
2.09 |
13.64%
|
1749万 |
4712万 |
| 2024-05-14 |
2.06 |
2.17 |
1.98 |
2.10 |
0.36%
|
1491万 |
4090万 |
| 2024-05-15 |
2.09 |
2.19 |
2.06 |
2.11 |
0.36%
|
1127万 |
3147万 |
| 2024-05-16 |
2.15 |
2.22 |
2.08 |
2.17 |
2.89%
|
1297万 |
3648万 |
| 2024-05-17 |
2.18 |
2.21 |
2.09 |
2.12 |
-2.11%
|
1033万 |
2874万 |
| 2024-05-20 |
2.12 |
2.12 |
2.03 |
2.05 |
-3.58%
|
890万 |
2428万 |
| 2024-05-21 |
1.97 |
2.00 |
1.94 |
1.95 |
-4.83%
|
849万 |
2192万 |
| 2024-05-22 |
2.02 |
2.11 |
1.97 |
2.03 |
4.3%
|
870万 |
2352万 |
| 2024-05-23 |
1.99 |
2.02 |
1.95 |
1.98 |
-2.62%
|
608万 |
1577万 |
| 2024-05-24 |
2.06 |
2.06 |
1.96 |
2.00 |
0.77%
|
578万 |
1526万 |
| 2024-05-27 |
2.08 |
2.13 |
2.04 |
2.09 |
4.96%
|
1133万 |
3100万 |
| 2024-05-28 |
2.06 |
2.06 |
2.01 |
2.04 |
-2.55%
|
696万 |
1858万 |
| 2024-05-29 |
2.03 |
2.03 |
1.98 |
1.99 |
-2.61%
|
539万 |
1419万 |
| 2024-05-30 |
1.96 |
2.02 |
1.93 |
1.95 |
-1.92%
|
412万 |
1066万 |
| 2024-05-31 |
1.94 |
2.01 |
1.91 |
1.98 |
1.56%
|
299万 |
781万 |
| 2024-06-03 |
1.97 |
1.97 |
1.62 |
1.75 |
-11.54%
|
1287万 |
3024万 |
| 2024-06-04 |
1.72 |
1.83 |
1.62 |
1.75 |
0.0%
|
865万 |
1972万 |
| 2024-06-05 |
1.79 |
1.85 |
1.75 |
1.77 |
0.87%
|
610万 |
1435万 |
| 2024-06-06 |
1.74 |
1.76 |
1.57 |
1.60 |
-9.48%
|
1137万 |
2445万 |
| 2024-06-07 |
1.66 |
1.72 |
1.64 |
1.68 |
5.24%
|
754万 |
1667万 |
| 2024-06-11 |
1.66 |
1.73 |
1.61 |
1.67 |
-0.9%
|
611万 |
1339万 |
| 2024-06-12 |
1.64 |
1.72 |
1.64 |
1.69 |
1.37%
|
598万 |
1320万 |
| 2024-06-13 |
1.69 |
1.69 |
1.63 |
1.64 |
-2.7%
|
438万 |
957万 |
| 2024-06-14 |
1.64 |
1.65 |
1.57 |
1.62 |
-1.39%
|
365万 |
773万 |
| 2024-06-17 |
1.63 |
1.67 |
1.60 |
1.64 |
0.94%
|
310万 |
665万 |
| 2024-06-18 |
1.64 |
1.64 |
1.60 |
1.63 |
-0.47%
|
308万 |
651万 |
| 2024-06-19 |
1.61 |
1.62 |
1.60 |
1.60 |
-1.87%
|
256万 |
541万 |
| 2024-06-20 |
1.58 |
1.60 |
1.47 |
1.48 |
-7.14%
|
628万 |
1261万 |
| 2024-06-21 |
1.46 |
1.78 |
1.42 |
1.78 |
20.0%
|
1461万 |
3217万 |
| 2024-06-24 |
1.75 |
1.77 |
1.58 |
1.64 |
-7.69%
|
1058万 |
2319万 |
| 2024-06-25 |
1.61 |
1.68 |
1.53 |
1.55 |
-5.56%
|
618万 |
1295万 |
| 2024-06-26 |
1.52 |
1.68 |
1.48 |
1.64 |
5.39%
|
803万 |
1677万 |
| 2024-06-27 |
1.64 |
1.80 |
1.60 |
1.69 |
3.26%
|
1093万 |
2446万 |
| 2024-06-28 |
1.69 |
1.76 |
1.66 |
1.69 |
0.0%
|
741万 |
1660万 |
| 2024-07-01 |
1.70 |
1.75 |
1.70 |
1.74 |
2.7%
|
432万 |
976万 |
| 2024-07-02 |
1.71 |
1.74 |
1.69 |
1.71 |
-1.75%
|
434万 |
977万 |
| 2024-07-03 |
1.71 |
1.80 |
1.67 |
1.75 |
2.68%
|
812万 |
1866万 |
| 2024-07-04 |
1.75 |
1.75 |
1.68 |
1.70 |
-3.04%
|
610万 |
1370万 |
| 2024-07-05 |
1.67 |
1.74 |
1.67 |
1.71 |
0.45%
|
369万 |
825万 |
| 2024-07-08 |
1.72 |
1.84 |
1.68 |
1.76 |
3.12%
|
727万 |
1686万 |
| 2024-07-09 |
1.74 |
1.80 |
1.71 |
1.76 |
0.0%
|
467万 |
1071万 |
| 2024-07-10 |
1.76 |
1.76 |
1.68 |
1.71 |
-2.6%
|
458万 |
1027万 |
| 2024-07-11 |
1.71 |
1.77 |
1.71 |
1.77 |
3.11%
|
474万 |
1086万 |
| 2024-07-12 |
1.77 |
2.10 |
1.77 |
1.95 |
10.34%
|
1268万 |
3248万 |
| 2024-07-15 |
1.87 |
1.90 |
1.75 |
1.77 |
-9.38%
|
1169万 |
2745万 |
| 2024-07-16 |
1.78 |
1.80 |
1.74 |
1.77 |
0.43%
|
531万 |
1231万 |
| 2024-07-17 |
1.76 |
1.79 |
1.74 |
1.76 |
-0.86%
|
323万 |
748万 |
| 2024-07-18 |
1.76 |
1.89 |
1.74 |
1.81 |
3.03%
|
812万 |
1947万 |
| 2024-07-19 |
1.81 |
1.84 |
1.75 |
1.77 |
-2.1%
|
547万 |
1282万 |
| 2024-07-22 |
1.77 |
1.89 |
1.75 |
1.84 |
3.86%
|
789万 |
1914万 |
| 2024-07-23 |
1.82 |
1.93 |
1.82 |
1.84 |
0.0%
|
779万 |
1925万 |
| 2024-07-24 |
1.80 |
1.89 |
1.80 |
1.82 |
-1.24%
|
514万 |
1240万 |
| 2024-07-25 |
1.84 |
1.87 |
1.82 |
1.84 |
0.84%
|
452万 |
1093万 |
| 2024-07-26 |
1.82 |
1.85 |
1.80 |
1.83 |
-0.41%
|
370万 |
887万 |
| 2024-07-29 |
1.77 |
1.87 |
1.77 |
1.84 |
0.83%
|
400万 |
965万 |
| 2024-07-30 |
1.85 |
1.88 |
1.83 |
1.88 |
2.07%
|
515万 |
1260万 |
| 2024-07-31 |
1.91 |
2.03 |
1.90 |
1.92 |
2.02%
|
710万 |
1818万 |
| 2024-08-01 |
1.92 |
2.03 |
1.92 |
2.01 |
4.76%
|
775万 |
2006万 |
| 2024-08-02 |
2.01 |
2.18 |
1.93 |
2.06 |
2.27%
|
1005万 |
2711万 |
| 2024-08-05 |
2.06 |
2.25 |
2.02 |
2.12 |
3.33%
|
1647万 |
4707万 |
| 2024-08-06 |
2.12 |
2.25 |
2.06 |
2.07 |
-2.51%
|
1193万 |
3372万 |
| 2024-08-07 |
2.09 |
2.16 |
2.01 |
2.15 |
3.68%
|
796万 |
2207万 |
| 2024-08-08 |
2.15 |
2.23 |
2.15 |
2.22 |
3.55%
|
934万 |
2698万 |
| 2024-08-09 |
2.21 |
2.29 |
2.19 |
2.19 |
-1.71%
|
936万 |
2759万 |
| 2024-08-12 |
2.19 |
2.25 |
2.10 |
2.25 |
2.79%
|
725万 |
2104万 |
| 2024-08-13 |
2.30 |
2.32 |
2.24 |
2.25 |
0.34%
|
531万 |
1583万 |
| 2024-08-14 |
2.25 |
2.27 |
2.22 |
2.25 |
0.0%
|
295万 |
872万 |
| 2024-08-15 |
2.27 |
2.28 |
2.19 |
2.22 |
-1.35%
|
633万 |
1849万 |
| 2024-08-16 |
2.24 |
2.36 |
2.24 |
2.27 |
2.05%
|
621万 |
1866万 |
| 2024-08-19 |
2.24 |
2.32 |
2.23 |
2.31 |
1.68%
|
449万 |
1349万 |
| 2024-08-20 |
2.33 |
2.38 |
2.32 |
2.35 |
1.65%
|
569万 |
1761万 |
| 2024-08-21 |
2.35 |
2.71 |
2.35 |
2.54 |
8.12%
|
1502万 |
4957万 |
| 2024-08-22 |
2.45 |
2.65 |
2.45 |
2.52 |
-0.6%
|
1067万 |
3555万 |
| 2024-08-23 |
2.53 |
2.55 |
2.39 |
2.43 |
-3.63%
|
956万 |
3073万 |
| 2024-08-26 |
2.44 |
2.61 |
2.44 |
2.57 |
5.96%
|
1080万 |
3625万 |
| 2024-08-27 |
2.60 |
2.66 |
2.54 |
2.54 |
-1.18%
|
899万 |
3044万 |
| 2024-08-28 |
2.51 |
2.61 |
2.51 |
2.55 |
0.3%
|
877万 |
2953万 |
| 2024-08-29 |
2.54 |
2.60 |
2.48 |
2.60 |
1.79%
|
700万 |
2339万 |
| 2024-08-30 |
2.62 |
2.65 |
2.54 |
2.60 |
0.0%
|
1022万 |
3476万 |
| 2024-09-02 |
2.79 |
3.04 |
2.78 |
2.99 |
14.96%
|
2566万 |
9952万 |
| 2024-09-03 |
3.08 |
3.21 |
2.83 |
2.99 |
0.0%
|
2464万 |
9822万 |
| 2024-09-04 |
2.82 |
3.03 |
2.82 |
2.92 |
-2.3%
|
1541万 |
5931万 |
| 2024-09-05 |
2.91 |
3.16 |
2.89 |
3.16 |
8.36%
|
1690万 |
6739万 |
| 2024-09-06 |
3.22 |
3.64 |
3.22 |
3.41 |
7.95%
|
2507万 |
1.13亿 |
| 2024-09-09 |
3.45 |
3.50 |
3.22 |
3.41 |
0.0%
|
1716万 |
7601万 |
| 2024-09-10 |
3.41 |
3.52 |
3.31 |
3.41 |
0.0%
|
1276万 |
5718万 |
| 2024-09-11 |
3.46 |
3.46 |
3.07 |
3.21 |
-5.8%
|
1454万 |
6316万 |
| 2024-09-12 |
3.18 |
3.27 |
2.90 |
2.95 |
-8.06%
|
2266万 |
9014万 |
| 2024-09-13 |
3.00 |
3.03 |
2.62 |
2.71 |
-8.25%
|
2485万 |
9093万 |
| 2024-09-18 |
2.67 |
2.67 |
2.45 |
2.57 |
-5.06%
|
1921万 |
6432万 |
| 2024-09-19 |
2.66 |
3.09 |
2.62 |
3.09 |
20.12%
|
2429万 |
9304万 |
| 2024-09-20 |
3.24 |
3.28 |
2.96 |
2.99 |
-3.45%
|
2191万 |
8896万 |
| 2024-09-23 |
3.05 |
3.05 |
2.79 |
2.95 |
-1.28%
|
1420万 |
5456万 |
| 2024-09-24 |
2.92 |
3.11 |
2.84 |
3.06 |
3.88%
|
1397万 |
5554万 |
| 2024-09-25 |
3.05 |
3.21 |
2.99 |
3.08 |
0.5%
|
1103万 |
4485万 |
| 2024-09-26 |
3.05 |
3.17 |
2.99 |
3.01 |
-2.23%
|
1163万 |
4679万 |
| 2024-09-27 |
3.02 |
3.08 |
2.70 |
2.99 |
-0.76%
|
2062万 |
7895万 |
| 2024-09-30 |
2.93 |
3.39 |
2.83 |
3.23 |
8.16%
|
2800万 |
1.15亿 |
| 2024-10-08 |
3.80 |
3.80 |
3.27 |
3.40 |
5.19%
|
3584万 |
1.63亿 |
| 2024-10-09 |
3.25 |
3.25 |
2.99 |
3.03 |
-10.76%
|
2310万 |
9556万 |
| 2024-10-10 |
3.11 |
3.18 |
3.00 |
3.18 |
4.77%
|
1465万 |
5958万 |
| 2024-10-11 |
3.16 |
3.27 |
3.09 |
3.12 |
-1.68%
|
1267万 |
5322万 |
| 2024-10-14 |
3.12 |
3.18 |
2.97 |
3.04 |
-2.68%
|
1174万 |
4666万 |
| 2024-10-15 |
3.03 |
3.11 |
3.01 |
3.03 |
-0.25%
|
723万 |
2895万 |
| 2024-10-16 |
3.04 |
3.17 |
2.97 |
3.05 |
0.75%
|
928万 |
3740万 |
| 2024-10-17 |
3.09 |
3.09 |
2.99 |
3.01 |
-1.5%
|
904万 |
3606万 |
| 2024-10-18 |
2.98 |
3.08 |
2.97 |
3.07 |
2.03%
|
1113万 |
4437万 |
| 2024-10-21 |
3.07 |
3.08 |
2.99 |
3.07 |
0.0%
|
992万 |
3941万 |
| 2024-10-22 |
3.08 |
3.69 |
2.99 |
3.53 |
15.14%
|
2819万 |
1.26亿 |
| 2024-10-23 |
3.46 |
3.82 |
3.33 |
3.51 |
-0.65%
|
2200万 |
1.04亿 |
| 2024-10-24 |
3.47 |
3.78 |
3.42 |
3.64 |
3.69%
|
1823万 |
8660万 |
| 2024-10-25 |
3.63 |
3.75 |
3.58 |
3.66 |
0.63%
|
1268万 |
6090万 |
| 2024-10-28 |
3.68 |
3.80 |
3.68 |
3.75 |
2.29%
|
1134万 |
5569万 |
| 2024-10-29 |
3.80 |
4.38 |
3.77 |
3.91 |
4.27%
|
2489万 |
1.32亿 |
| 2024-10-30 |
3.93 |
4.14 |
3.92 |
3.96 |
1.36%
|
1381万 |
7239万 |
| 2024-10-31 |
4.09 |
4.09 |
3.78 |
3.96 |
0.0%
|
1621万 |
8373万 |
| 2024-11-01 |
3.95 |
4.14 |
3.85 |
3.88 |
-2.12%
|
1713万 |
8937万 |
| 2024-11-04 |
3.88 |
3.99 |
3.76 |
3.98 |
2.55%
|
931万 |
4775万 |
| 2024-11-05 |
4.27 |
4.32 |
3.85 |
3.97 |
-0.19%
|
3160万 |
1.69亿 |
| 2024-11-06 |
3.85 |
3.99 |
3.85 |
3.87 |
-2.5%
|
1432万 |
7358万 |
| 2024-11-07 |
3.83 |
3.94 |
3.78 |
3.83 |
-0.98%
|
1540万 |
7738万 |
| 2024-11-08 |
3.81 |
4.19 |
3.80 |
4.01 |
4.57%
|
1689万 |
8714万 |
| 2024-11-11 |
4.11 |
4.56 |
4.11 |
4.52 |
12.93%
|
2614万 |
1.50亿 |
| 2024-11-12 |
4.59 |
4.76 |
4.44 |
4.57 |
1.01%
|
1942万 |
1.17亿 |
| 2024-11-13 |
4.49 |
5.44 |
4.49 |
5.15 |
12.67%
|
3910万 |
2.54亿 |
| 2024-11-14 |
5.34 |
5.40 |
4.65 |
4.88 |
-5.18%
|
3741万 |
2.51亿 |
| 2024-11-15 |
4.81 |
5.16 |
4.13 |
4.77 |
-2.34%
|
3134万 |
1.94亿 |
| 2024-11-18 |
4.87 |
5.13 |
4.57 |
4.60 |
-3.51%
|
2441万 |
1.53亿 |
| 2024-11-19 |
4.52 |
4.60 |
4.31 |
4.37 |
-4.97%
|
1893万 |
1.10亿 |
| 2024-11-20 |
4.37 |
4.70 |
4.36 |
4.52 |
3.31%
|
1533万 |
9141万 |
| 2024-11-21 |
4.47 |
4.52 |
4.41 |
4.45 |
-1.52%
|
961万 |
5631万 |
| 2024-11-22 |
4.68 |
4.90 |
4.54 |
4.64 |
4.28%
|
1777万 |
1.10亿 |
| 2024-11-25 |
4.64 |
4.65 |
4.38 |
4.48 |
-3.45%
|
1768万 |
1.04亿 |
| 2024-11-26 |
4.52 |
4.54 |
4.30 |
4.32 |
-3.57%
|
1048万 |
6074万 |
| 2024-11-27 |
4.23 |
4.32 |
3.94 |
4.22 |
-2.29%
|
1435万 |
7721万 |
| 2024-11-28 |
4.23 |
4.42 |
4.23 |
4.29 |
1.62%
|
961万 |
5461万 |
| 2024-11-29 |
4.28 |
4.54 |
4.25 |
4.45 |
3.91%
|
1053万 |
6085万 |
| 2024-12-02 |
4.47 |
4.56 |
4.39 |
4.48 |
0.51%
|
1143万 |
6702万 |
| 2024-12-03 |
4.58 |
4.95 |
4.55 |
4.71 |
5.27%
|
1993万 |
1.24亿 |
| 2024-12-04 |
4.65 |
4.71 |
4.49 |
4.55 |
-3.39%
|
1241万 |
7471万 |
| 2024-12-05 |
4.57 |
4.71 |
4.55 |
4.60 |
1.0%
|
775万 |
4695万 |
| 2024-12-06 |
4.77 |
4.88 |
4.68 |
4.72 |
2.65%
|
1217万 |
7599万 |
| 2024-12-09 |
4.94 |
4.94 |
4.62 |
4.65 |
-1.61%
|
1293万 |
8059万 |
| 2024-12-10 |
4.71 |
4.74 |
4.45 |
4.50 |
-3.11%
|
1615万 |
9646万 |
| 2024-12-11 |
4.48 |
4.55 |
4.42 |
4.52 |
0.51%
|
719万 |
4248万 |
| 2024-12-12 |
4.52 |
4.57 |
4.44 |
4.51 |
-0.34%
|
617万 |
3648万 |
| 2024-12-13 |
4.51 |
4.64 |
4.49 |
4.61 |
2.36%
|
1400万 |
8421万 |
| 2024-12-16 |
4.63 |
4.71 |
4.42 |
4.51 |
-2.31%
|
1904万 |
1.13亿 |
| 2024-12-17 |
4.46 |
4.94 |
4.39 |
4.79 |
6.25%
|
2886万 |
1.74亿 |
| 2024-12-18 |
4.72 |
4.93 |
4.71 |
4.79 |
0.0%
|
2945万 |
1.87亿 |
| 2024-12-19 |
4.79 |
4.79 |
4.79 |
4.79 |
0.0%
|
- |
- |
| 2024-12-20 |
5.75 |
5.75 |
5.75 |
5.75 |
20.04%
|
71万 |
410万 |
| 2024-12-23 |
6.20 |
6.50 |
5.65 |
5.67 |
-1.39%
|
4173万 |
2.55亿 |
| 2024-12-24 |
5.53 |
5.95 |
5.53 |
5.65 |
-0.35%
|
1990万 |
1.14亿 |
| 2024-12-25 |
5.67 |
5.75 |
5.35 |
5.35 |
-5.31%
|
1412万 |
7716万 |
| 2024-12-26 |
5.45 |
5.55 |
5.28 |
5.52 |
3.18%
|
897万 |
4868万 |
| 2024-12-27 |
5.51 |
5.84 |
5.50 |
5.72 |
3.62%
|
1115万 |
6369万 |
| 2024-12-30 |
5.66 |
5.66 |
5.50 |
5.53 |
-3.32%
|
811万 |
4519万 |
| 2024-12-31 |
5.53 |
5.71 |
5.33 |
5.41 |
-2.17%
|
742万 |
4090万 |
| 2025-01-02 |
5.47 |
5.50 |
5.26 |
5.30 |
-2.03%
|
709万 |
3805万 |
| 2025-01-03 |
5.38 |
5.38 |
5.01 |
5.10 |
-3.77%
|
848万 |
4365万 |
| 2025-01-06 |
5.03 |
5.10 |
4.82 |
4.84 |
-5.1%
|
835万 |
4132万 |
| 2025-01-07 |
4.89 |
4.99 |
4.83 |
4.95 |
2.27%
|
457万 |
2245万 |
| 2025-01-08 |
4.92 |
4.93 |
4.76 |
4.83 |
-2.42%
|
622万 |
3006万 |
| 2025-01-09 |
4.86 |
5.10 |
4.77 |
4.99 |
3.31%
|
565万 |
2823万 |
| 2025-01-10 |
5.00 |
5.12 |
4.91 |
5.03 |
0.8%
|
624万 |
3143万 |
| 2025-01-13 |
4.98 |
4.98 |
4.81 |
4.86 |
-3.38%
|
551万 |
2687万 |
| 2025-01-14 |
4.89 |
5.07 |
4.87 |
5.06 |
4.12%
|
652万 |
3257万 |
| 2025-01-15 |
5.06 |
5.07 |
4.93 |
4.96 |
-1.98%
|
577万 |
2875万 |
| 2025-01-16 |
4.92 |
5.03 |
4.85 |
4.86 |
-2.02%
|
671万 |
3307万 |
| 2025-01-17 |
4.76 |
4.86 |
4.76 |
4.80 |
-1.23%
|
544万 |
2612万 |
| 2025-01-20 |
4.86 |
4.90 |
4.70 |
4.75 |
-1.04%
|
494万 |
2357万 |
| 2025-01-21 |
4.80 |
5.12 |
4.75 |
4.93 |
3.79%
|
981万 |
4872万 |
| 2025-01-22 |
4.97 |
4.97 |
4.74 |
4.74 |
-3.85%
|
888万 |
4270万 |
| 2025-01-23 |
4.78 |
4.87 |
4.52 |
4.60 |
-2.95%
|
741万 |
3511万 |
| 2025-01-24 |
4.60 |
4.70 |
4.56 |
4.62 |
0.43%
|
695万 |
3210万 |
| 2025-01-27 |
4.62 |
4.72 |
4.57 |
4.58 |
-0.87%
|
638万 |
2968万 |
| 2025-02-05 |
4.60 |
4.66 |
4.45 |
4.62 |
0.87%
|
447万 |
2048万 |
| 2025-02-06 |
4.62 |
4.68 |
4.57 |
4.68 |
1.3%
|
785万 |
3627万 |
| 2025-02-07 |
4.70 |
4.80 |
4.62 |
4.68 |
0.0%
|
907万 |
4274万 |
| 2025-02-10 |
4.70 |
4.85 |
4.68 |
4.83 |
3.21%
|
1137万 |
5445万 |
| 2025-02-11 |
4.83 |
4.86 |
4.73 |
4.78 |
-1.04%
|
623万 |
2972万 |
| 2025-02-12 |
4.80 |
4.83 |
4.74 |
4.78 |
0.0%
|
572万 |
2733万 |
| 2025-02-13 |
4.81 |
4.81 |
4.69 |
4.70 |
-1.67%
|
775万 |
3658万 |
| 2025-02-14 |
4.70 |
4.74 |
4.60 |
4.62 |
-1.7%
|
676万 |
3146万 |
| 2025-02-17 |
4.60 |
4.62 |
4.49 |
4.59 |
-0.65%
|
742万 |
3380万 |
| 2025-02-18 |
4.59 |
4.74 |
4.55 |
4.56 |
-0.65%
|
698万 |
3241万 |
| 2025-02-19 |
4.56 |
4.63 |
4.49 |
4.60 |
0.88%
|
726万 |
3315万 |
| 2025-02-20 |
4.63 |
4.63 |
4.50 |
4.51 |
-1.96%
|
728万 |
3307万 |
| 2025-02-21 |
4.53 |
4.53 |
4.40 |
4.41 |
-2.22%
|
932万 |
4136万 |
| 2025-02-24 |
4.44 |
4.56 |
4.37 |
4.43 |
0.45%
|
793万 |
3550万 |
| 2025-02-25 |
4.41 |
4.42 |
4.33 |
4.36 |
-1.58%
|
716万 |
3129万 |
| 2025-02-26 |
4.38 |
4.39 |
4.23 |
4.26 |
-2.29%
|
1039万 |
4472万 |
| 2025-02-27 |
4.28 |
4.42 |
4.25 |
4.34 |
1.88%
|
977万 |
4243万 |
| 2025-02-28 |
4.28 |
4.55 |
4.21 |
4.47 |
3.0%
|
1530万 |
6735万 |
| 2025-03-03 |
4.49 |
5.15 |
4.49 |
4.87 |
8.95%
|
2459万 |
1.19亿 |
| 2025-03-04 |
4.78 |
4.95 |
4.69 |
4.78 |
-1.85%
|
1267万 |
6113万 |
| 2025-03-05 |
4.81 |
4.89 |
4.66 |
4.72 |
-1.26%
|
845万 |
3993万 |
| 2025-03-06 |
4.78 |
4.84 |
4.69 |
4.73 |
0.21%
|
887万 |
4215万 |
| 2025-03-07 |
4.70 |
4.79 |
4.67 |
4.73 |
0.0%
|
586万 |
2774万 |
| 2025-03-10 |
4.73 |
4.85 |
4.71 |
4.82 |
1.9%
|
700万 |
3361万 |
| 2025-03-11 |
4.79 |
4.87 |
4.75 |
4.84 |
0.41%
|
596万 |
2871万 |
| 2025-03-12 |
4.90 |
5.09 |
4.90 |
5.00 |
3.31%
|
1596万 |
7988万 |
| 2025-03-13 |
5.06 |
5.06 |
4.93 |
5.01 |
0.2%
|
1000万 |
4988万 |
| 2025-03-14 |
4.98 |
5.06 |
4.97 |
5.03 |
0.4%
|
811万 |
4072万 |
| 2025-03-17 |
5.10 |
5.50 |
5.10 |
5.34 |
6.16%
|
1733万 |
9265万 |
| 2025-03-18 |
5.34 |
5.35 |
5.10 |
5.23 |
-2.06%
|
1000万 |
5237万 |
| 2025-03-19 |
5.22 |
5.38 |
5.19 |
5.23 |
0.0%
|
496万 |
2614万 |
| 2025-03-20 |
5.23 |
5.26 |
5.13 |
5.17 |
-1.15%
|
682万 |
3533万 |
| 2025-03-21 |
5.25 |
5.25 |
5.04 |
5.06 |
-2.13%
|
656万 |
3355万 |
| 2025-03-24 |
5.02 |
5.03 |
4.85 |
4.95 |
-2.17%
|
783万 |
3871万 |
| 2025-03-25 |
5.03 |
5.10 |
4.91 |
5.02 |
1.41%
|
670万 |
3357万 |
| 2025-03-26 |
4.97 |
5.13 |
4.97 |
5.06 |
0.8%
|
629万 |
3170万 |
| 2025-03-27 |
5.06 |
5.17 |
5.05 |
5.11 |
0.99%
|
579万 |
2961万 |
| 2025-03-28 |
5.11 |
5.15 |
5.01 |
5.02 |
-1.76%
|
421万 |
2135万 |
| 2025-03-31 |
5.02 |
5.09 |
4.92 |
4.96 |
-1.2%
|
507万 |
2534万 |
| 2025-04-01 |
4.95 |
4.99 |
4.90 |
4.92 |
-0.81%
|
321万 |
1586万 |
| 2025-04-02 |
4.96 |
4.98 |
4.82 |
4.88 |
-0.81%
|
628万 |
3076万 |
| 2025-04-03 |
4.83 |
4.97 |
4.83 |
4.94 |
1.23%
|
458万 |
2251万 |
| 2025-04-07 |
4.52 |
4.77 |
3.96 |
4.00 |
-19.03%
|
1478万 |
6469万 |
| 2025-04-08 |
4.13 |
4.32 |
4.02 |
4.16 |
4.0%
|
887万 |
3730万 |
| 2025-04-09 |
4.11 |
4.43 |
3.89 |
4.28 |
2.88%
|
921万 |
3824万 |
| 2025-04-10 |
4.34 |
4.53 |
4.34 |
4.47 |
4.44%
|
852万 |
3786万 |
| 2025-04-11 |
4.46 |
4.67 |
4.41 |
4.57 |
2.24%
|
818万 |
3742万 |
| 2025-04-14 |
4.65 |
4.77 |
4.59 |
4.73 |
3.5%
|
956万 |
4476万 |
| 2025-04-15 |
4.79 |
5.08 |
4.77 |
5.07 |
7.19%
|
1468万 |
7300万 |
| 2025-04-16 |
5.10 |
5.35 |
5.00 |
5.26 |
3.75%
|
2068万 |
1.07亿 |
| 2025-04-17 |
5.27 |
5.50 |
5.18 |
5.21 |
-0.95%
|
1781万 |
9484万 |
| 2025-04-18 |
5.23 |
5.29 |
4.93 |
5.05 |
-3.07%
|
1972万 |
1.00亿 |
| 2025-04-21 |
5.08 |
5.22 |
5.05 |
5.16 |
2.18%
|
1055万 |
5414万 |
| 2025-04-22 |
5.12 |
5.34 |
5.12 |
5.32 |
3.1%
|
1105万 |
5790万 |
| 2025-04-23 |
5.31 |
5.35 |
5.18 |
5.28 |
-0.75%
|
1122万 |
5892万 |
| 2025-04-24 |
5.20 |
5.20 |
4.88 |
5.06 |
-4.17%
|
1857万 |
9331万 |
| 2025-04-25 |
5.03 |
5.26 |
5.03 |
5.10 |
0.79%
|
1132万 |
5833万 |
| 2025-04-28 |
5.14 |
5.19 |
4.90 |
4.93 |
-3.33%
|
1317万 |
6606万 |
| 2025-04-29 |
4.96 |
5.00 |
4.83 |
4.91 |
-0.41%
|
1226万 |
6013万 |
| 2025-04-30 |
4.99 |
5.14 |
4.93 |
5.12 |
4.28%
|
1261万 |
6348万 |
| 2025-05-06 |
5.15 |
5.20 |
5.03 |
5.17 |
0.98%
|
1377万 |
7017万 |
| 2025-05-07 |
5.20 |
5.23 |
5.09 |
5.17 |
0.0%
|
976万 |
5029万 |
| 2025-05-08 |
5.06 |
5.18 |
4.99 |
5.13 |
-0.77%
|
1116万 |
5695万 |
| 2025-05-09 |
5.08 |
5.33 |
5.04 |
5.27 |
2.73%
|
1631万 |
8492万 |
| 2025-05-12 |
5.27 |
5.27 |
5.27 |
5.27 |
0.0%
|
- |
- |
| 2025-05-13 |
5.53 |
6.30 |
5.51 |
6.00 |
13.85%
|
1.01亿 |
6.05亿 |
| 2025-05-14 |
5.65 |
6.86 |
5.62 |
6.60 |
10.0%
|
1.15亿 |
7.08亿 |
| 2025-05-15 |
6.38 |
7.00 |
6.20 |
6.46 |
-2.12%
|
1.02亿 |
6.74亿 |
| 2025-05-16 |
6.30 |
6.46 |
6.11 |
6.12 |
-5.26%
|
6674万 |
4.16亿 |
| 2025-05-19 |
5.92 |
6.03 |
5.71 |
5.90 |
-3.59%
|
5273万 |
3.08亿 |
| 2025-05-20 |
5.83 |
6.09 |
5.62 |
5.94 |
0.68%
|
5132万 |
3.01亿 |
| 2025-05-21 |
5.83 |
5.91 |
5.67 |
5.77 |
-2.86%
|
3770万 |
2.17亿 |
| 2025-05-22 |
5.75 |
5.87 |
5.56 |
5.59 |
-3.12%
|
2442万 |
1.39亿 |
| 2025-05-23 |
5.69 |
5.70 |
5.50 |
5.50 |
-1.61%
|
2075万 |
1.16亿 |
| 2025-05-26 |
5.45 |
5.73 |
5.44 |
5.58 |
1.45%
|
2157万 |
1.20亿 |
| 2025-05-27 |
5.55 |
5.72 |
5.38 |
5.72 |
2.51%
|
3365万 |
1.89亿 |
| 2025-05-28 |
5.85 |
6.01 |
5.72 |
5.73 |
0.17%
|
4208万 |
2.47亿 |
| 2025-05-29 |
5.72 |
5.86 |
5.55 |
5.78 |
0.87%
|
2923万 |
1.67亿 |
| 2025-05-30 |
5.78 |
5.78 |
5.56 |
5.58 |
-3.46%
|
2085万 |
1.18亿 |
| 2025-06-03 |
5.52 |
5.62 |
5.47 |
5.51 |
-1.25%
|
1660万 |
9175万 |
| 2025-06-04 |
5.51 |
5.63 |
5.47 |
5.58 |
1.27%
|
1434万 |
7991万 |
| 2025-06-05 |
5.53 |
5.62 |
5.49 |
5.52 |
-1.08%
|
1634万 |
9054万 |
| 2025-06-06 |
5.58 |
5.62 |
5.46 |
5.49 |
-0.54%
|
1446万 |
7977万 |
| 2025-06-09 |
5.49 |
5.71 |
5.48 |
5.63 |
2.55%
|
2340万 |
1.32亿 |
| 2025-06-10 |
5.61 |
5.69 |
5.44 |
5.52 |
-1.95%
|
2152万 |
1.20亿 |
| 2025-06-11 |
5.58 |
5.64 |
5.47 |
5.53 |
0.18%
|
1602万 |
8871万 |
| 2025-06-12 |
5.50 |
5.53 |
5.42 |
5.42 |
-1.99%
|
1444万 |
7886万 |
| 2025-06-13 |
5.38 |
5.44 |
5.30 |
5.32 |
-1.85%
|
1594万 |
8538万 |
| 2025-06-16 |
5.30 |
5.40 |
5.29 |
5.35 |
0.56%
|
964万 |
5154万 |
| 2025-06-17 |
5.33 |
5.59 |
5.29 |
5.43 |
1.5%
|
2146万 |
1.17亿 |
| 2025-06-18 |
5.40 |
5.46 |
5.33 |
5.34 |
-1.66%
|
1101万 |
5913万 |
| 2025-06-19 |
5.32 |
5.37 |
5.16 |
5.18 |
-3.0%
|
1383万 |
7283万 |
| 2025-06-20 |
5.21 |
5.24 |
5.09 |
5.09 |
-1.74%
|
1114万 |
5740万 |
| 2025-06-23 |
5.09 |
5.19 |
5.02 |
5.17 |
1.57%
|
1100万 |
5639万 |
| 2025-06-24 |
5.18 |
5.28 |
5.16 |
5.23 |
1.16%
|
897万 |
4699万 |
| 2025-06-25 |
5.26 |
5.31 |
5.17 |
5.27 |
0.76%
|
1225万 |
6428万 |
| 2025-06-26 |
5.27 |
5.37 |
5.23 |
5.24 |
-0.57%
|
1457万 |
7715万 |
| 2025-06-27 |
5.21 |
5.37 |
5.21 |
5.34 |
1.91%
|
1650万 |
8779万 |
| 2025-06-30 |
5.35 |
5.44 |
5.31 |
5.42 |
1.5%
|
1508万 |
8113万 |
| 2025-07-01 |
5.41 |
5.44 |
5.25 |
5.29 |
-2.4%
|
1563万 |
8325万 |
| 2025-07-02 |
5.28 |
5.57 |
5.23 |
5.48 |
3.59%
|
2616万 |
1.41亿 |
| 2025-07-03 |
5.43 |
5.43 |
5.33 |
5.36 |
-2.19%
|
1672万 |
8979万 |
| 2025-07-04 |
5.35 |
5.38 |
5.30 |
5.30 |
-1.12%
|
1015万 |
5413万 |
| 2025-07-07 |
5.31 |
5.43 |
5.26 |
5.39 |
1.7%
|
1042万 |
5607万 |
| 2025-07-08 |
5.39 |
5.50 |
5.37 |
5.48 |
1.67%
|
1367万 |
7455万 |
| 2025-07-09 |
5.46 |
5.54 |
5.45 |
5.49 |
0.18%
|
1156万 |
6350万 |
| 2025-07-10 |
5.45 |
5.68 |
5.44 |
5.58 |
1.64%
|
2062万 |
1.15亿 |
| 2025-07-11 |
5.55 |
5.57 |
5.46 |
5.53 |
-0.9%
|
1516万 |
8351万 |
| 2025-07-14 |
5.52 |
5.54 |
5.40 |
5.46 |
-1.27%
|
1043万 |
5680万 |
| 2025-07-15 |
5.45 |
5.46 |
5.32 |
5.39 |
-1.28%
|
1096万 |
5885万 |
| 2025-07-16 |
5.38 |
5.45 |
5.37 |
5.41 |
0.37%
|
888万 |
4813万 |
| 2025-07-17 |
5.41 |
5.50 |
5.39 |
5.46 |
0.92%
|
1280万 |
6973万 |
| 2025-07-18 |
5.46 |
5.46 |
5.38 |
5.39 |
-1.28%
|
848万 |
4589万 |
| 2025-07-21 |
5.37 |
5.46 |
5.36 |
5.39 |
0.0%
|
1219万 |
6593万 |
| 2025-07-22 |
5.37 |
5.38 |
5.28 |
5.29 |
-1.86%
|
1297万 |
6891万 |
| 2025-07-23 |
5.32 |
5.32 |
5.18 |
5.20 |
-1.7%
|
1144万 |
5999万 |
| 2025-07-24 |
5.20 |
5.28 |
5.18 |
5.27 |
1.35%
|
854万 |
4488万 |
| 2025-07-25 |
5.28 |
5.35 |
5.27 |
5.30 |
0.57%
|
814万 |
4323万 |
| 2025-07-28 |
5.25 |
5.30 |
5.20 |
5.28 |
-0.38%
|
1090万 |
5733万 |
| 2025-07-29 |
5.27 |
5.35 |
5.21 |
5.33 |
0.95%
|
1532万 |
8096万 |
| 2025-07-30 |
5.29 |
5.36 |
5.24 |
5.30 |
-0.56%
|
1175万 |
6224万 |
| 2025-07-31 |
5.31 |
5.46 |
5.23 |
5.33 |
0.57%
|
1562万 |
8347万 |
| 2025-08-01 |
5.34 |
5.37 |
5.24 |
5.33 |
0.0%
|
1045万 |
5537万 |
| 2025-08-04 |
5.30 |
5.45 |
5.24 |
5.41 |
1.5%
|
1324万 |
7088万 |
| 2025-08-05 |
5.41 |
5.46 |
5.34 |
5.35 |
-1.11%
|
1124万 |
6055万 |
| 2025-08-06 |
5.35 |
5.35 |
5.28 |
5.29 |
-1.12%
|
907万 |
4814万 |
| 2025-08-07 |
5.29 |
5.42 |
5.27 |
5.29 |
0.0%
|
994万 |
5287万 |
| 2025-08-08 |
5.27 |
5.30 |
5.23 |
5.25 |
-0.76%
|
804万 |
4223万 |
| 2025-08-11 |
5.25 |
5.34 |
5.24 |
5.29 |
0.76%
|
985万 |
5220万 |
| 2025-08-12 |
5.29 |
5.32 |
5.24 |
5.25 |
-0.76%
|
870万 |
4578万 |
| 2025-08-13 |
5.25 |
5.27 |
5.20 |
5.21 |
-0.76%
|
970万 |
5060万 |
| 2025-08-14 |
5.21 |
5.23 |
5.11 |
5.12 |
-1.73%
|
1181万 |
6096万 |
| 2025-08-15 |
5.12 |
5.16 |
5.07 |
5.16 |
0.78%
|
974万 |
4988万 |
| 2025-08-18 |
5.15 |
5.21 |
5.13 |
5.17 |
0.19%
|
1258万 |
6518万 |
| 2025-08-19 |
5.17 |
5.28 |
5.15 |
5.27 |
1.93%
|
1544万 |
8081万 |
| 2025-08-20 |
5.27 |
5.35 |
5.21 |
5.35 |
1.52%
|
1725万 |
9135万 |
| 2025-08-21 |
5.37 |
5.42 |
5.32 |
5.37 |
0.37%
|
1811万 |
9725万 |
| 2025-08-22 |
5.37 |
5.38 |
5.27 |
5.31 |
-1.12%
|
1342万 |
7111万 |
| 2025-08-25 |
5.30 |
5.34 |
5.26 |
5.29 |
-0.38%
|
1404万 |
7435万 |
| 2025-08-26 |
5.30 |
5.39 |
5.25 |
5.38 |
1.7%
|
1990万 |
1.07亿 |
| 2025-08-27 |
5.36 |
5.45 |
5.19 |
5.20 |
-3.35%
|
2006万 |
1.07亿 |
| 2025-08-28 |
5.25 |
5.37 |
5.08 |
5.24 |
0.77%
|
1973万 |
1.03亿 |
| 2025-08-29 |
5.22 |
5.23 |
5.10 |
5.11 |
-2.48%
|
1470万 |
7557万 |
| 2025-09-01 |
5.14 |
5.34 |
5.12 |
5.26 |
2.94%
|
1796万 |
9450万 |
| 2025-09-02 |
5.24 |
5.50 |
5.15 |
5.31 |
0.95%
|
3641万 |
1.94亿 |
| 2025-09-03 |
5.30 |
5.46 |
5.22 |
5.24 |
-1.32%
|
2941万 |
1.57亿 |
| 2025-09-04 |
5.24 |
5.31 |
5.10 |
5.18 |
-1.15%
|
2166万 |
1.13亿 |
| 2025-09-05 |
5.18 |
5.28 |
5.08 |
5.22 |
0.77%
|
1792万 |
9296万 |
| 2025-09-08 |
5.21 |
5.28 |
5.16 |
5.21 |
-0.19%
|
1268万 |
6613万 |
| 2025-09-09 |
5.20 |
5.21 |
5.10 |
5.13 |
-1.54%
|
1205万 |
6192万 |
| 2025-09-10 |
5.13 |
5.23 |
5.12 |
5.18 |
0.97%
|
1136万 |
5893万 |
| 2025-09-11 |
5.17 |
5.21 |
5.10 |
5.21 |
0.58%
|
1262万 |
6528万 |
| 2025-09-12 |
5.20 |
5.23 |
5.09 |
5.11 |
-1.92%
|
2554万 |
1.31亿 |
| 2025-09-15 |
5.10 |
6.13 |
5.09 |
6.13 |
19.96%
|
1.06亿 |
6.04亿 |
| 2025-09-16 |
6.43 |
6.92 |
6.03 |
6.54 |
6.69%
|
1.28亿 |
8.24亿 |
| 2025-09-17 |
6.53 |
6.85 |
6.28 |
6.42 |
-1.83%
|
8819万 |
5.71亿 |
| 2025-09-18 |
6.45 |
6.48 |
6.06 |
6.10 |
-4.98%
|
6223万 |
3.89亿 |
| 2025-09-19 |
6.21 |
6.84 |
6.21 |
6.39 |
4.75%
|
7987万 |
5.17亿 |
| 2025-09-22 |
6.35 |
6.39 |
6.04 |
6.13 |
-4.07%
|
5247万 |
3.24亿 |
| 2025-09-23 |
6.16 |
6.25 |
5.67 |
5.87 |
-4.24%
|
4303万 |
2.51亿 |
| 2025-09-24 |
5.85 |
5.92 |
5.77 |
5.86 |
-0.17%
|
2413万 |
1.41亿 |
| 2025-09-25 |
5.87 |
6.69 |
5.80 |
6.44 |
9.9%
|
7779万 |
4.94亿 |
| 2025-09-26 |
6.33 |
7.44 |
6.26 |
7.00 |
8.7%
|
8976万 |
6.05亿 |
| 2025-09-29 |
7.11 |
7.26 |
6.78 |
6.93 |
-1.0%
|
6697万 |
4.64亿 |
| 2025-09-30 |
6.24 |
6.90 |
5.97 |
6.62 |
-4.47%
|
9137万 |
5.91亿 |
| 2025-10-09 |
6.73 |
7.20 |
6.41 |
6.80 |
2.72%
|
9461万 |
6.37亿 |
| 2025-10-10 |
6.76 |
6.94 |
6.50 |
6.83 |
0.44%
|
6045万 |
4.05亿 |
| 2025-10-13 |
6.79 |
7.31 |
6.61 |
7.02 |
2.78%
|
7307万 |
5.15亿 |
| 2025-10-14 |
7.00 |
7.09 |
6.57 |
6.61 |
-5.84%
|
5076万 |
3.45亿 |
| 2025-10-15 |
6.70 |
6.79 |
6.46 |
6.49 |
-1.82%
|
3267万 |
2.14亿 |
| 2025-10-16 |
6.52 |
6.63 |
6.34 |
6.36 |
-2.0%
|
3294万 |
2.12亿 |
| 2025-10-17 |
6.40 |
6.41 |
6.13 |
6.15 |
-3.3%
|
2389万 |
1.49亿 |
| 2025-10-20 |
6.17 |
6.35 |
6.09 |
6.20 |
0.81%
|
2139万 |
1.33亿 |
| 2025-10-21 |
6.21 |
6.25 |
6.08 |
6.09 |
-1.77%
|
2182万 |
1.35亿 |
| 2025-10-22 |
6.10 |
6.13 |
5.86 |
5.95 |
-2.3%
|
2622万 |
1.57亿 |
| 2025-10-23 |
5.94 |
5.98 |
5.77 |
5.90 |
-0.84%
|
1912万 |
1.12亿 |
| 2025-10-24 |
5.90 |
6.24 |
5.88 |
6.10 |
3.39%
|
3010万 |
1.84亿 |
| 2025-10-27 |
6.30 |
6.44 |
6.12 |
6.17 |
1.15%
|
2607万 |
1.62亿 |
| 2025-10-28 |
6.12 |
6.23 |
6.06 |
6.16 |
-0.16%
|
1691万 |
1.04亿 |
| 2025-10-29 |
6.13 |
6.37 |
6.07 |
6.25 |
1.46%
|
2574万 |
1.59亿 |
| 2025-10-30 |
6.20 |
6.27 |
6.02 |
6.02 |
-3.68%
|
2104万 |
1.28亿 |
| 2025-10-31 |
6.01 |
6.49 |
5.99 |
6.30 |
4.65%
|
4649万 |
2.95亿 |
| 2025-11-03 |
6.28 |
6.34 |
6.13 |
6.28 |
-0.32%
|
2304万 |
1.44亿 |
| 2025-11-04 |
6.28 |
6.30 |
6.10 |
6.15 |
-2.07%
|
1857万 |
1.14亿 |
| 2025-11-05 |
6.10 |
6.20 |
6.08 |
6.17 |
0.33%
|
1150万 |
7078万 |
| 2025-11-06 |
6.14 |
6.20 |
6.00 |
6.03 |
-2.27%
|
1716万 |
1.04亿 |
| 2025-11-07 |
6.01 |
6.10 |
5.92 |
5.92 |
-1.82%
|
1555万 |
9300万 |
| 2025-11-10 |
5.96 |
6.00 |
5.84 |
5.90 |
-0.34%
|
1457万 |
8598万 |
| 2025-11-11 |
5.90 |
5.92 |
5.82 |
5.89 |
-0.17%
|
1238万 |
7260万 |
| 2025-11-12 |
5.91 |
5.95 |
5.78 |
5.85 |
-0.68%
|
1339万 |
7849万 |
| 2025-11-13 |
5.87 |
5.87 |
5.80 |
5.84 |
-0.17%
|
1094万 |
6382万 |
| 2025-11-14 |
5.81 |
5.90 |
5.75 |
5.78 |
-1.03%
|
1398万 |
8144万 |
| 2025-11-17 |
5.76 |
5.79 |
5.66 |
5.78 |
0.0%
|
1666万 |
9520万 |
| 2025-11-18 |
5.75 |
5.76 |
5.64 |
5.69 |
-1.56%
|
1075万 |
6103万 |
| 2025-11-19 |
5.70 |
6.06 |
5.67 |
5.83 |
2.46%
|
2980万 |
1.75亿 |
| 2025-11-20 |
5.75 |
5.84 |
5.56 |
5.57 |
-4.46%
|
1537万 |
8715万 |
| 2025-11-21 |
5.51 |
5.65 |
5.33 |
5.35 |
-3.95%
|
1374万 |
7502万 |
| 2025-11-24 |
5.37 |
5.57 |
5.31 |
5.52 |
3.18%
|
1222万 |
6656万 |
| 2025-11-25 |
5.52 |
5.58 |
5.47 |
5.49 |
-0.54%
|
992万 |
5480万 |
| 2025-11-26 |
5.50 |
5.68 |
5.45 |
5.48 |
-0.18%
|
1080万 |
6011万 |
| 2025-11-27 |
5.46 |
5.60 |
5.43 |
5.47 |
-0.18%
|
1054万 |
5795万 |
| 2025-11-28 |
5.46 |
5.52 |
5.37 |
5.50 |
0.55%
|
941万 |
5116万 |
| 2025-12-01 |
5.50 |
5.58 |
5.49 |
5.53 |
0.55%
|
778万 |
4307万 |
| 2025-12-02 |
5.50 |
5.57 |
5.45 |
5.56 |
0.54%
|
1012万 |
5574万 |
| 2025-12-03 |
5.56 |
5.58 |
5.38 |
5.40 |
-2.88%
|
1050万 |
5701万 |
| 2025-12-04 |
5.40 |
5.42 |
5.27 |
5.33 |
-1.3%
|
773万 |
4118万 |
| 2025-12-05 |
5.37 |
5.52 |
5.32 |
5.44 |
2.06%
|
1111万 |
6042万 |
| 2025-12-08 |
5.44 |
5.56 |
5.44 |
5.51 |
1.29%
|
993万 |
5480万 |
| 2025-12-09 |
5.56 |
6.48 |
5.52 |
6.19 |
12.34%
|
6389万 |
3.86亿 |
| 2025-12-10 |
6.14 |
6.14 |
5.90 |
5.97 |
-3.55%
|
3482万 |
2.08亿 |
| 2025-12-11 |
5.90 |
6.29 |
5.78 |
6.15 |
3.02%
|
4294万 |
2.61亿 |
| 2025-12-12 |
6.03 |
6.17 |
5.93 |
6.01 |
-2.28%
|
2452万 |
1.48亿 |
| 2025-12-15 |
5.96 |
6.22 |
5.91 |
5.93 |
-1.33%
|
2224万 |
1.35亿 |
| 2025-12-16 |
5.92 |
6.20 |
5.82 |
5.97 |
0.67%
|
2090万 |
1.25亿 |
| 2025-12-17 |
5.90 |
5.95 |
5.60 |
5.74 |
-3.85%
|
2225万 |
1.27亿 |
| 2025-12-18 |
5.70 |
5.80 |
5.66 |
5.67 |
-1.22%
|
1520万 |
8721万 |
| 2025-12-19 |
5.68 |
5.84 |
5.61 |
5.71 |
0.71%
|
1661万 |
9474万 |
| 2025-12-22 |
5.68 |
5.75 |
5.65 |
5.67 |
-0.7%
|
1126万 |
6410万 |
| 2025-12-23 |
5.74 |
5.84 |
5.61 |
5.80 |
2.29%
|
2331万 |
1.34亿 |
| 2025-12-24 |
5.83 |
5.88 |
5.68 |
5.73 |
-1.21%
|
1826万 |
1.05亿 |
| 2025-12-25 |
5.71 |
5.86 |
5.68 |
5.79 |
1.05%
|
1602万 |
9264万 |
| 2025-12-26 |
5.75 |
5.77 |
5.65 |
5.68 |
-1.9%
|
1476万 |
8387万 |
| 2025-12-29 |
5.65 |
5.67 |
5.52 |
5.52 |
-2.82%
|
1385万 |
7716万 |
| 2025-12-30 |
5.50 |
5.56 |
5.44 |
5.46 |
-1.09%
|
994万 |
5462万 |
| 2025-12-31 |
5.49 |
5.51 |
5.39 |
5.45 |
-0.18%
|
1020万 |
5574万 |
| 2026-01-05 |
5.49 |
5.57 |
5.46 |
5.53 |
1.47%
|
1169万 |
6433万 |
| 2026-01-06 |
5.55 |
5.64 |
5.51 |
5.62 |
1.63%
|
1251万 |
6984万 |
| 2026-01-07 |
5.62 |
5.62 |
5.45 |
5.46 |
-2.85%
|
1493万 |
8224万 |
| 2026-01-08 |
5.43 |
5.51 |
5.40 |
5.49 |
0.55%
|
1089万 |
5960万 |
| 2026-01-09 |
5.43 |
5.75 |
5.36 |
5.63 |
2.55%
|
3096万 |
1.71亿 |
| 2026-01-12 |
5.60 |
5.62 |
5.54 |
5.61 |
-0.36%
|
2263万 |
1.26亿 |
| 2026-01-13 |
5.59 |
5.90 |
5.52 |
5.73 |
2.14%
|
3646万 |
2.08亿 |
| 2026-01-14 |
5.69 |
6.03 |
5.65 |
5.99 |
4.54%
|
4808万 |
2.84亿 |
| 2026-01-15 |
5.88 |
5.90 |
5.68 |
5.69 |
-5.01%
|
2629万 |
1.52亿 |
| 2026-01-16 |
5.67 |
5.88 |
5.56 |
5.77 |
1.41%
|
2054万 |
1.17亿 |
| 2026-01-19 |
5.72 |
5.72 |
5.60 |
5.63 |
-2.43%
|
1466万 |
8301万 |
| 2026-01-20 |
5.62 |
5.66 |
5.49 |
5.54 |
-1.6%
|
1412万 |
7832万 |
| 2026-01-21 |
5.50 |
5.90 |
5.48 |
5.88 |
6.14%
|
2804万 |
1.60亿 |
| 2026-01-22 |
5.88 |
6.17 |
5.82 |
6.12 |
4.08%
|
4531万 |
2.73亿 |
| 2026-01-23 |
6.10 |
6.35 |
6.06 |
6.26 |
2.29%
|
3878万 |
2.42亿 |
| 2026-01-26 |
6.42 |
7.27 |
6.42 |
7.23 |
15.5%
|
9127万 |
6.24亿 |
| 2026-01-27 |
7.61 |
8.23 |
6.91 |
7.26 |
0.41%
|
9288万 |
6.90亿 |
| 2026-01-28 |
7.04 |
7.26 |
6.84 |
7.12 |
-1.93%
|
5001万 |
3.55亿 |
| 2026-01-29 |
7.17 |
7.68 |
7.12 |
7.26 |
1.97%
|
5948万 |
4.40亿 |
| 2026-01-30 |
7.22 |
7.65 |
7.05 |
7.56 |
4.13%
|
4986万 |
3.67亿 |
| 2026-02-02 |
7.39 |
7.39 |
6.86 |
6.88 |
-8.99%
|
4426万 |
3.11亿 |
| 2026-02-03 |
6.90 |
7.25 |
6.84 |
7.17 |
4.22%
|
3054万 |
2.17亿 |
| 2026-02-04 |
6.91 |
7.06 |
6.69 |
6.89 |
-3.91%
|
4011万 |
2.74亿 |
| 2026-02-05 |
6.28 |
7.45 |
5.90 |
7.06 |
2.47%
|
1.28亿 |
8.23亿 |
| 2026-02-06 |
7.19 |
7.53 |
7.03 |
7.37 |
4.39%
|
8453万 |
6.18亿 |
| 2026-02-09 |
7.65 |
8.54 |
7.65 |
8.33 |
13.03%
|
9875万 |
8.11亿 |
| 2026-02-10 |
8.43 |
8.55 |
8.13 |
8.29 |
-0.48%
|
7505万 |
6.24亿 |
| 2026-02-11 |
8.22 |
8.29 |
7.96 |
8.00 |
-3.5%
|
4461万 |
3.59亿 |
| 2026-02-12 |
7.99 |
8.00 |
7.64 |
7.68 |
-4.0%
|
3928万 |
3.05亿 |
| 2026-02-13 |
7.80 |
8.12 |
7.53 |
7.62 |
-0.78%
|
6885万 |
5.39亿 |
| 2026-02-24 |
7.79 |
8.08 |
7.65 |
8.02 |
5.25%
|
4626万 |
3.65亿 |
| 2026-02-25 |
8.00 |
8.17 |
7.88 |
8.10 |
1.0%
|
2887万 |
2.32亿 |
| 2026-02-26 |
8.10 |
8.21 |
7.82 |
7.96 |
-1.73%
|
3357万 |
2.66亿 |
| 2026-02-27 |
8.01 |
8.29 |
7.86 |
8.14 |
2.26%
|
3306万 |
2.68亿 |
| 2026-03-02 |
7.93 |
8.04 |
7.73 |
7.75 |
-4.79%
|
3298万 |
2.58亿 |
| 2026-03-03 |
7.70 |
7.75 |
7.08 |
7.14 |
-7.87%
|
3790万 |
2.79亿 |
| 2026-03-04 |
6.98 |
7.53 |
6.96 |
7.49 |
4.9%
|
3560万 |
2.60亿 |
| 2026-03-05 |
7.57 |
7.88 |
7.57 |
7.74 |
3.34%
|
2483万 |
1.92亿 |
| 2026-03-06 |
7.86 |
8.86 |
7.86 |
8.71 |
12.53%
|
7357万 |
6.13亿 |
| 2026-03-09 |
8.91 |
9.19 |
8.54 |
8.85 |
1.61%
|
6234万 |
5.49亿 |
| 2026-03-10 |
8.85 |
9.48 |
8.83 |
9.22 |
4.18%
|
4610万 |
4.23亿 |
| 2026-03-11 |
9.22 |
9.45 |
9.10 |
9.25 |
0.33%
|
3647万 |
3.37亿 |
| 2026-03-12 |
9.21 |
9.54 |
9.05 |
9.36 |
1.19%
|
3305万 |
3.09亿 |
| 2026-03-13 |
9.55 |
9.73 |
9.16 |
9.28 |
-0.85%
|
3916万 |
3.67亿 |
| 2026-03-16 |
9.59 |
11.14 |
9.17 |
11.14 |
20.04%
|
1.32亿 |
13.92亿 |
| 2026-03-17 |
11.29 |
11.80 |
9.92 |
10.40 |
-6.64%
|
1.34亿 |
14.13亿 |
| 2026-03-18 |
10.57 |
11.50 |
9.76 |
11.01 |
5.87%
|
1.10亿 |
11.78亿 |
| 2026-03-19 |
10.73 |
11.37 |
10.55 |
11.01 |
0.0%
|
7800万 |
8.64亿 |
| 2026-03-20 |
11.20 |
11.35 |
10.17 |
10.39 |
-5.63%
|
7544万 |
8.11亿 |
| 2026-03-23 |
10.10 |
10.88 |
9.81 |
10.38 |
-0.1%
|
7490万 |
7.74亿 |
| 2026-03-24 |
10.69 |
10.77 |
10.02 |
10.52 |
1.35%
|
6537万 |
6.83亿 |
| 2026-03-25 |
10.55 |
10.73 |
10.37 |
10.51 |
-0.1%
|
4208万 |
4.43亿 |
| 2026-03-26 |
10.58 |
10.67 |
9.80 |
10.18 |
-3.14%
|
6908万 |
6.99亿 |
| 2026-03-27 |
10.32 |
11.11 |
10.17 |
10.21 |
0.29%
|
9402万 |
10.06亿 |
| 2026-03-30 |
10.06 |
11.22 |
9.97 |
10.92 |
6.95%
|
1.10亿 |
11.78亿 |
| 2026-03-31 |
11.50 |
11.53 |
9.99 |
10.00 |
-8.42%
|
1.00亿 |
10.57亿 |
| 2026-04-01 |
10.20 |
10.77 |
9.82 |
10.25 |
2.5%
|
7362万 |
7.62亿 |
| 2026-04-02 |
10.29 |
10.38 |
9.26 |
9.37 |
-8.59%
|
8912万 |
8.61亿 |
| 2026-04-03 |
9.20 |
9.54 |
8.73 |
9.25 |
-1.28%
|
5705万 |
5.13亿 |
| 2026-04-07 |
9.60 |
10.10 |
9.05 |
9.74 |
5.3%
|
7859万 |
7.62亿 |
| 2026-04-08 |
10.66 |
11.69 |
10.30 |
11.69 |
20.02%
|
7503万 |
8.56亿 |
| 2026-04-09 |
12.13 |
12.50 |
11.42 |
11.90 |
1.8%
|
1.62亿 |
19.25亿 |
| 2026-04-10 |
11.78 |
12.05 |
11.50 |
11.54 |
-3.03%
|
1.05亿 |
12.21亿 |
| 2026-04-13 |
11.76 |
12.95 |
11.76 |
12.50 |
8.32%
|
1.45亿 |
17.96亿 |
| 2026-04-14 |
13.42 |
13.49 |
12.35 |
12.49 |
-0.08%
|
1.30亿 |
16.76亿 |
| 2026-04-15 |
12.56 |
13.10 |
12.18 |
12.65 |
1.28%
|
1.08亿 |
13.60亿 |
| 2026-04-16 |
12.36 |
14.40 |
12.36 |
13.58 |
7.35%
|
1.76亿 |
23.46亿 |
| 2026-04-17 |
13.51 |
14.19 |
13.40 |
13.69 |
0.81%
|
1.16亿 |
15.91亿 |
| 2026-04-20 |
13.37 |
13.70 |
12.90 |
13.34 |
-2.56%
|
9403万 |
12.53亿 |
| 2026-04-21 |
13.20 |
13.29 |
12.50 |
12.83 |
-3.82%
|
7182万 |
9.23亿 |
| 2026-04-22 |
12.65 |
14.13 |
12.20 |
13.78 |
7.4%
|
1.31亿 |
17.23亿 |
| 2026-04-23 |
13.48 |
14.05 |
13.02 |
13.18 |
-4.35%
|
9013万 |
12.11亿 |
| 2026-04-24 |
12.95 |
13.47 |
12.61 |
13.18 |
0.0%
|
7299万 |
9.51亿 |
| 2026-04-27 |
13.01 |
13.58 |
12.66 |
13.20 |
0.15%
|
7682万 |
10.14亿 |
| 2026-04-28 |
13.55 |
14.20 |
13.10 |
14.19 |
7.5%
|
1.08亿 |
14.80亿 |
| 2026-04-29 |
14.00 |
17.03 |
14.00 |
17.03 |
20.01%
|
1.91亿 |
30.99亿 |
| 2026-04-30 |
16.63 |
17.50 |
16.36 |
17.47 |
2.58%
|
1.42亿 |
24.14亿 |
| 2026-05-06 |
18.00 |
20.96 |
17.77 |
20.90 |
19.63%
|
1.41亿 |
27.89亿 |
| 2026-05-07 |
21.19 |
24.88 |
20.70 |
22.62 |
8.23%
|
1.69亿 |
38.42亿 |
| 2026-05-08 |
23.01 |
24.30 |
22.20 |
23.24 |
2.74%
|
1.19亿 |
28.06亿 |
| 2026-05-11 |
22.99 |
23.88 |
22.53 |
23.20 |
-0.17%
|
1.20亿 |
27.67亿 |
| 2026-05-12 |
23.71 |
26.49 |
23.70 |
25.92 |
11.72%
|
1.41亿 |
35.75亿 |
| 2026-05-13 |
25.16 |
26.18 |
24.28 |
25.57 |
-1.35%
|
1.21亿 |
30.72亿 |
| 2026-05-14 |
25.57 |
26.67 |
24.72 |
26.35 |
3.05%
|
1.19亿 |
30.80亿 |
| 2026-05-15 |
26.20 |
27.75 |
25.08 |
26.00 |
-1.33%
|
1.27亿 |
33.54亿 |
| 2026-05-18 |
26.01 |
27.46 |
25.68 |
26.95 |
3.65%
|
9848万 |
26.00亿 |
| 2026-05-19 |
26.75 |
28.21 |
26.50 |
27.97 |
3.78%
|
8939万 |
24.30亿 |
| 2026-05-20 |
28.03 |
28.80 |
27.15 |
28.31 |
1.22%
|
8089万 |
22.57亿 |
| 2026-05-21 |
29.00 |
29.20 |
27.18 |
27.72 |
-2.08%
|
9933万 |
28.10亿 |
| 2026-05-22 |
28.24 |
30.90 |
28.03 |
30.90 |
11.47%
|
1.18亿 |
34.86亿 |
| 2026-05-25 |
31.20 |
31.56 |
25.00 |
29.59 |
-4.24%
|
1.48亿 |
42.40亿 |
| 2026-05-26 |
28.93 |
29.38 |
24.50 |
26.11 |
-11.76%
|
1.31亿 |
34.71亿 |
| 2026-05-27 |
26.41 |
27.41 |
25.25 |
25.53 |
-2.22%
|
7905万 |
20.58亿 |
| 2026-05-28 |
25.49 |
28.99 |
24.95 |
28.27 |
10.73%
|
9611万 |
26.15亿 |
| 2026-05-29 |
29.01 |
30.00 |
27.40 |
27.66 |
-2.16%
|
7422万 |
21.23亿 |
| 2026-06-01 |
27.04 |
27.93 |
26.21 |
26.50 |
-4.19%
|
5892万 |
15.93亿 |
| 2026-06-02 |
27.19 |
27.19 |
23.00 |
24.98 |
-5.74%
|
8200万 |
20.25亿 |
| 2026-06-03 |
24.38 |
26.68 |
24.29 |
26.45 |
5.88%
|
7426万 |
18.98亿 |
| 2026-06-04 |
26.45 |
27.76 |
25.90 |
25.91 |
-2.04%
|
6041万 |
16.12亿 |
| 2026-06-05 |
25.56 |
26.43 |
24.61 |
25.51 |
-1.54%
|
4838万 |
12.36亿 |
| 2026-06-08 |
23.61 |
24.73 |
23.03 |
23.64 |
-7.33%
|
5714万 |
13.58亿 |
| 2026-06-09 |
24.00 |
24.35 |
23.10 |
23.69 |
0.21%
|
3949万 |
9.32亿 |
| 2026-06-10 |
23.51 |
24.81 |
22.59 |
23.99 |
1.27%
|
6419万 |
15.25亿 |
| 2026-06-11 |
24.11 |
27.58 |
24.07 |
27.11 |
13.01%
|
9860万 |
25.80亿 |
| 2026-06-12 |
27.29 |
27.91 |
25.87 |
26.07 |
-3.84%
|
6762万 |
18.04亿 |
| 2026-06-15 |
26.80 |
28.42 |
25.77 |
27.13 |
4.07%
|
9004万 |
24.41亿 |
| 2026-06-16 |
26.99 |
27.01 |
25.56 |
26.15 |
-3.61%
|
6251万 |
16.35亿 |
| 2026-06-17 |
25.89 |
28.40 |
25.60 |
28.38 |
8.53%
|
8535万 |
23.40亿 |
| 2026-06-18 |
28.63 |
30.00 |
27.62 |
28.68 |
1.06%
|
8109万 |
23.09亿 |
| 2026-06-22 |
28.70 |
32.00 |
28.70 |
31.29 |
9.1%
|
8600万 |
26.54亿 |
| 2026-06-23 |
31.00 |
31.70 |
29.22 |
30.11 |
-3.77%
|
7068万 |
21.48亿 |
| 2026-06-24 |
29.50 |
32.19 |
28.30 |
31.96 |
6.14%
|
8640万 |
26.37亿 |
| 2026-06-25 |
32.32 |
32.45 |
29.19 |
29.70 |
-7.07%
|
8368万 |
25.36亿 |
| 2026-06-26 |
29.07 |
30.20 |
28.00 |
28.15 |
-5.22%
|
5298万 |
15.46亿 |
| 2026-06-29 |
28.89 |
29.18 |
27.00 |
28.03 |
-0.43%
|
4462万 |
12.57亿 |
| 2026-06-30 |
28.08 |
29.72 |
27.68 |
28.95 |
3.28%
|
4853万 |
13.98亿 |
| 2026-07-01 |
29.47 |
29.92 |
27.80 |
28.85 |
-0.35%
|
4888万 |
13.94亿 |
| 2026-07-02 |
29.80 |
31.70 |
28.91 |
29.15 |
1.04%
|
8375万 |
25.35亿 |
| 2026-07-03 |
28.03 |
29.35 |
26.80 |
27.51 |
-5.63%
|
6096万 |
17.15亿 |
| 2026-07-06 |
27.10 |
27.10 |
24.20 |
24.90 |
-9.49%
|
6676万 |
16.94亿 |
| 2026-07-07 |
25.20 |
25.80 |
24.50 |
25.45 |
2.21%
|
3490万 |
8.78亿 |
| 2026-07-08 |
26.46 |
27.33 |
25.38 |
26.00 |
2.16%
|
5800万 |
15.33亿 |
| 2026-07-09 |
25.45 |
27.25 |
25.24 |
26.34 |
1.31%
|
5246万 |
13.72亿 |
| 2026-07-10 |
26.00 |
28.15 |
25.02 |
25.06 |
-4.86%
|
6038万 |
16.13亿 |
| 2026-07-13 |
25.10 |
26.50 |
24.80 |
25.30 |
0.96%
|
5649万 |
14.53亿 |
| 2026-07-14 |
25.90 |
30.36 |
25.66 |
30.36 |
20.0%
|
1.31亿 |
37.32亿 |
| 2026-07-15 |
32.00 |
32.50 |
27.50 |
28.69 |
-5.5%
|
1.29亿 |
37.77亿 |
| 2026-07-16 |
27.27 |
29.01 |
26.16 |
26.65 |
-7.11%
|
7022万 |
19.34亿 |
| 2026-07-17 |
25.98 |
26.64 |
22.20 |
22.37 |
-16.06%
|
8543万 |
20.63亿 |
| 2026-07-20 |
25.00 |
26.84 |
24.42 |
25.84 |
15.51%
|
1.38亿 |
36.02亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20