📊 K线图 2026-07-20
股票：银信科技 (300231)
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 |
9.41 |
10.31 |
9.41 |
10.31 |
0.0%
|
6005万 |
6.33亿 |
| 2023-07-17 |
10.82 |
11.43 |
10.49 |
10.57 |
2.59%
|
1.35亿 |
15.55亿 |
| 2023-07-18 |
10.44 |
10.62 |
9.63 |
9.67 |
-8.56%
|
8219万 |
8.53亿 |
| 2023-07-19 |
9.65 |
10.35 |
9.44 |
9.93 |
2.66%
|
8446万 |
8.76亿 |
| 2023-07-20 |
9.89 |
10.55 |
9.79 |
9.95 |
0.29%
|
7211万 |
7.66亿 |
| 2023-07-21 |
9.72 |
10.70 |
9.56 |
10.24 |
2.87%
|
8320万 |
8.96亿 |
| 2023-07-24 |
10.11 |
10.27 |
9.71 |
10.04 |
-1.95%
|
4969万 |
5.21亿 |
| 2023-07-25 |
10.02 |
10.22 |
9.67 |
9.71 |
-3.32%
|
5969万 |
6.17亿 |
| 2023-07-26 |
9.55 |
9.61 |
9.07 |
9.20 |
-5.2%
|
5164万 |
5.00亿 |
| 2023-07-27 |
9.15 |
9.23 |
8.82 |
8.85 |
-3.83%
|
3421万 |
3.23亿 |
| 2023-07-28 |
8.85 |
8.98 |
8.70 |
8.92 |
0.75%
|
2565万 |
2.38亿 |
| 2023-07-31 |
8.85 |
8.86 |
8.70 |
8.73 |
-2.14%
|
2494万 |
2.30亿 |
| 2023-08-01 |
8.73 |
8.75 |
8.54 |
8.64 |
-0.98%
|
2073万 |
1.88亿 |
| 2023-08-02 |
8.57 |
8.61 |
8.51 |
8.61 |
-0.33%
|
1599万 |
1.44亿 |
| 2023-08-03 |
8.55 |
8.61 |
8.46 |
8.55 |
-0.66%
|
1754万 |
1.57亿 |
| 2023-08-04 |
8.55 |
9.42 |
8.55 |
9.15 |
7.02%
|
6533万 |
6.23亿 |
| 2023-08-07 |
9.21 |
9.41 |
9.11 |
9.31 |
1.66%
|
4255万 |
4.14亿 |
| 2023-08-08 |
9.34 |
9.94 |
9.19 |
9.50 |
2.05%
|
4490万 |
4.50亿 |
| 2023-08-09 |
9.35 |
9.90 |
9.35 |
9.74 |
2.51%
|
4478万 |
4.56亿 |
| 2023-08-10 |
9.67 |
9.79 |
9.47 |
9.62 |
-1.17%
|
3127万 |
3.15亿 |
| 2023-08-11 |
9.62 |
9.71 |
9.31 |
9.31 |
-3.27%
|
2730万 |
2.71亿 |
| 2023-08-14 |
9.34 |
9.83 |
9.16 |
9.83 |
5.63%
|
3988万 |
4.02亿 |
| 2023-08-15 |
9.76 |
9.76 |
9.41 |
9.62 |
-2.13%
|
2871万 |
2.89亿 |
| 2023-08-16 |
9.67 |
9.67 |
9.25 |
9.41 |
-2.18%
|
2242万 |
2.22亿 |
| 2023-08-17 |
9.24 |
9.95 |
9.10 |
9.81 |
4.25%
|
5011万 |
5.10亿 |
| 2023-08-18 |
9.73 |
9.87 |
9.41 |
9.41 |
-4.08%
|
3118万 |
3.14亿 |
| 2023-08-21 |
9.52 |
9.78 |
9.35 |
9.44 |
0.3%
|
2632万 |
2.64亿 |
| 2023-08-22 |
9.62 |
9.86 |
9.59 |
9.84 |
4.24%
|
4586万 |
4.69亿 |
| 2023-08-23 |
9.72 |
9.73 |
9.47 |
9.47 |
-3.78%
|
3378万 |
3.40亿 |
| 2023-08-24 |
9.56 |
9.63 |
8.83 |
9.06 |
-4.33%
|
4158万 |
3.99亿 |
| 2023-08-25 |
8.87 |
9.01 |
8.63 |
8.70 |
-4.0%
|
2768万 |
2.55亿 |
| 2023-08-28 |
9.48 |
9.51 |
8.40 |
8.44 |
-2.96%
|
3357万 |
3.14亿 |
| 2023-08-29 |
8.39 |
8.90 |
8.34 |
8.82 |
4.51%
|
2748万 |
2.53亿 |
| 2023-08-30 |
9.03 |
10.58 |
9.03 |
10.58 |
19.98%
|
9372万 |
9.89亿 |
| 2023-08-31 |
10.76 |
10.94 |
10.11 |
10.24 |
-3.24%
|
8553万 |
9.28亿 |
| 2023-09-01 |
10.33 |
10.71 |
10.03 |
10.08 |
-1.58%
|
6607万 |
7.16亿 |
| 2023-09-04 |
10.36 |
10.56 |
10.13 |
10.51 |
4.25%
|
7088万 |
7.73亿 |
| 2023-09-05 |
10.35 |
11.32 |
10.16 |
10.47 |
-0.36%
|
1.01亿 |
11.31亿 |
| 2023-09-06 |
10.29 |
11.30 |
10.06 |
11.11 |
6.1%
|
9813万 |
11.09亿 |
| 2023-09-07 |
10.91 |
13.33 |
10.77 |
12.71 |
14.41%
|
1.68亿 |
21.88亿 |
| 2023-09-08 |
11.91 |
12.70 |
11.52 |
12.29 |
-3.3%
|
1.27亿 |
15.95亿 |
| 2023-09-11 |
11.75 |
11.81 |
11.03 |
11.19 |
-8.91%
|
8079万 |
9.61亿 |
| 2023-09-12 |
11.16 |
12.11 |
10.56 |
11.72 |
4.68%
|
1.05亿 |
12.42亿 |
| 2023-09-13 |
11.25 |
11.59 |
10.90 |
10.96 |
-6.42%
|
5866万 |
6.90亿 |
| 2023-09-14 |
10.96 |
11.60 |
10.76 |
11.11 |
1.3%
|
5725万 |
6.72亿 |
| 2023-09-15 |
11.04 |
11.32 |
10.41 |
10.54 |
-5.15%
|
5355万 |
6.07亿 |
| 2023-09-18 |
10.38 |
10.76 |
10.29 |
10.41 |
-1.18%
|
3714万 |
4.09亿 |
| 2023-09-19 |
10.32 |
10.86 |
10.18 |
10.75 |
3.2%
|
4608万 |
5.12亿 |
| 2023-09-20 |
10.69 |
11.27 |
10.58 |
11.07 |
3.01%
|
6265万 |
7.24亿 |
| 2023-09-21 |
10.87 |
11.34 |
10.77 |
11.24 |
1.55%
|
5709万 |
6.68亿 |
| 2023-09-22 |
11.05 |
11.54 |
10.83 |
11.39 |
1.36%
|
5766万 |
6.80亿 |
| 2023-09-25 |
11.24 |
11.59 |
10.84 |
10.85 |
-4.77%
|
5365万 |
6.33亿 |
| 2023-09-26 |
10.57 |
10.71 |
10.10 |
10.11 |
-6.85%
|
5490万 |
5.93亿 |
| 2023-09-27 |
10.03 |
10.11 |
9.92 |
9.92 |
-1.89%
|
3008万 |
3.15亿 |
| 2023-09-28 |
9.94 |
10.46 |
9.94 |
10.30 |
3.84%
|
3766万 |
4.02亿 |
| 2023-10-09 |
10.28 |
10.70 |
10.14 |
10.56 |
2.5%
|
4029万 |
4.43亿 |
| 2023-10-10 |
10.50 |
10.84 |
10.44 |
10.68 |
1.17%
|
4239万 |
4.74亿 |
| 2023-10-11 |
10.63 |
10.70 |
10.36 |
10.56 |
-1.16%
|
3296万 |
3.65亿 |
| 2023-10-12 |
10.58 |
10.58 |
10.33 |
10.39 |
-1.53%
|
2601万 |
2.85亿 |
| 2023-10-13 |
10.32 |
10.62 |
10.28 |
10.40 |
0.09%
|
2654万 |
2.92亿 |
| 2023-10-16 |
10.36 |
11.30 |
10.16 |
11.09 |
6.59%
|
7546万 |
8.53亿 |
| 2023-10-17 |
11.16 |
11.62 |
11.03 |
11.62 |
4.81%
|
8518万 |
10.14亿 |
| 2023-10-18 |
11.64 |
11.98 |
11.13 |
11.53 |
-0.82%
|
7489万 |
9.05亿 |
| 2023-10-19 |
11.67 |
12.25 |
11.39 |
11.60 |
0.66%
|
8192万 |
10.23亿 |
| 2023-10-20 |
11.10 |
11.47 |
10.73 |
10.82 |
-6.73%
|
5656万 |
6.56亿 |
| 2023-10-23 |
10.54 |
10.99 |
10.22 |
10.40 |
-3.87%
|
3947万 |
4.37亿 |
| 2023-10-24 |
10.49 |
11.02 |
9.95 |
10.64 |
2.29%
|
4582万 |
5.09亿 |
| 2023-10-25 |
10.60 |
11.37 |
10.49 |
11.23 |
5.55%
|
5037万 |
5.86亿 |
| 2023-10-26 |
11.08 |
11.43 |
11.00 |
11.35 |
1.02%
|
4397万 |
5.19亿 |
| 2023-10-27 |
11.19 |
11.30 |
10.60 |
10.86 |
-4.28%
|
4363万 |
4.99亿 |
| 2023-10-30 |
10.73 |
11.78 |
10.70 |
11.68 |
7.54%
|
5956万 |
7.20亿 |
| 2023-10-31 |
11.48 |
11.77 |
11.36 |
11.55 |
-1.14%
|
4558万 |
5.52亿 |
| 2023-11-01 |
11.41 |
11.52 |
11.13 |
11.23 |
-2.72%
|
3148万 |
3.74亿 |
| 2023-11-02 |
11.23 |
12.37 |
11.13 |
11.80 |
5.09%
|
7431万 |
9.23亿 |
| 2023-11-03 |
11.76 |
12.12 |
11.65 |
11.93 |
1.05%
|
5820万 |
7.25亿 |
| 2023-11-06 |
11.86 |
12.62 |
11.74 |
12.39 |
3.91%
|
6930万 |
8.80亿 |
| 2023-11-07 |
12.17 |
12.34 |
12.04 |
12.21 |
-1.46%
|
5084万 |
6.51亿 |
| 2023-11-08 |
12.10 |
12.65 |
11.93 |
12.41 |
1.64%
|
6420万 |
8.27亿 |
| 2023-11-09 |
12.21 |
12.23 |
11.53 |
11.59 |
-6.6%
|
5281万 |
6.59亿 |
| 2023-11-10 |
11.51 |
11.87 |
11.44 |
11.67 |
0.66%
|
2761万 |
3.39亿 |
| 2023-11-13 |
11.69 |
11.86 |
11.56 |
11.78 |
0.98%
|
2537万 |
3.13亿 |
| 2023-11-14 |
11.75 |
11.98 |
11.63 |
11.84 |
0.49%
|
2964万 |
3.69亿 |
| 2023-11-15 |
11.96 |
12.22 |
11.78 |
12.16 |
2.65%
|
4226万 |
5.35亿 |
| 2023-11-16 |
12.01 |
12.04 |
11.66 |
11.76 |
-3.21%
|
2810万 |
3.49亿 |
| 2023-11-17 |
11.73 |
11.75 |
11.25 |
11.36 |
-3.4%
|
3899万 |
4.67亿 |
| 2023-11-20 |
11.36 |
11.70 |
11.33 |
11.61 |
2.18%
|
2296万 |
2.78亿 |
| 2023-11-21 |
11.59 |
11.59 |
11.16 |
11.19 |
-3.61%
|
2791万 |
3.32亿 |
| 2023-11-22 |
11.15 |
11.37 |
11.15 |
11.18 |
-0.09%
|
1610万 |
1.90亿 |
| 2023-11-23 |
11.05 |
11.29 |
10.96 |
11.24 |
0.51%
|
1610万 |
1.89亿 |
| 2023-11-24 |
11.20 |
11.25 |
10.51 |
10.57 |
-5.93%
|
2885万 |
3.26亿 |
| 2023-11-27 |
10.49 |
10.75 |
10.44 |
10.68 |
0.99%
|
1289万 |
1.44亿 |
| 2023-11-28 |
10.65 |
10.80 |
10.56 |
10.69 |
0.09%
|
1299万 |
1.46亿 |
| 2023-11-29 |
10.64 |
10.74 |
10.54 |
10.54 |
-1.43%
|
1146万 |
1.28亿 |
| 2023-11-30 |
10.49 |
10.56 |
10.30 |
10.55 |
0.09%
|
1331万 |
1.46亿 |
| 2023-12-01 |
10.56 |
10.78 |
10.49 |
10.77 |
2.17%
|
1505万 |
1.68亿 |
| 2023-12-04 |
10.79 |
10.91 |
10.71 |
10.71 |
-0.62%
|
1377万 |
1.56亿 |
| 2023-12-05 |
10.62 |
10.72 |
10.31 |
10.31 |
-3.74%
|
1329万 |
1.46亿 |
| 2023-12-06 |
10.29 |
10.40 |
10.18 |
10.19 |
-1.11%
|
1075万 |
1.16亿 |
| 2023-12-07 |
10.18 |
10.53 |
10.16 |
10.43 |
2.34%
|
1439万 |
1.57亿 |
| 2023-12-08 |
10.35 |
10.56 |
10.32 |
10.34 |
-0.91%
|
1148万 |
1.26亿 |
| 2023-12-11 |
10.27 |
10.48 |
10.18 |
10.47 |
1.29%
|
1091万 |
1.18亿 |
| 2023-12-12 |
10.43 |
10.72 |
10.39 |
10.71 |
2.27%
|
1540万 |
1.72亿 |
| 2023-12-13 |
10.72 |
10.76 |
10.50 |
10.52 |
-1.78%
|
1280万 |
1.43亿 |
| 2023-12-14 |
10.57 |
10.69 |
10.35 |
10.36 |
-1.45%
|
1064万 |
1.18亿 |
| 2023-12-15 |
10.40 |
10.41 |
10.24 |
10.27 |
-0.92%
|
856万 |
9266万 |
| 2023-12-18 |
10.29 |
10.40 |
10.03 |
10.07 |
-1.95%
|
934万 |
9968万 |
| 2023-12-19 |
10.07 |
10.18 |
9.98 |
10.14 |
0.66%
|
672万 |
7122万 |
| 2023-12-20 |
10.14 |
10.14 |
9.79 |
9.81 |
-3.2%
|
1074万 |
1.12亿 |
| 2023-12-21 |
9.75 |
9.90 |
9.62 |
9.82 |
0.1%
|
1098万 |
1.13亿 |
| 2023-12-22 |
9.79 |
9.86 |
9.53 |
9.59 |
-2.33%
|
1305万 |
1.32亿 |
| 2023-12-25 |
9.59 |
9.69 |
9.43 |
9.49 |
-1.09%
|
688万 |
6879万 |
| 2023-12-26 |
9.47 |
9.55 |
9.25 |
9.29 |
-2.11%
|
904万 |
8895万 |
| 2023-12-27 |
9.30 |
9.54 |
9.30 |
9.53 |
2.56%
|
810万 |
8041万 |
| 2023-12-28 |
9.54 |
9.71 |
9.39 |
9.63 |
1.1%
|
1041万 |
1.05亿 |
| 2023-12-29 |
9.62 |
9.81 |
9.59 |
9.80 |
1.78%
|
914万 |
9352万 |
| 2024-01-02 |
9.79 |
9.83 |
9.67 |
9.68 |
-1.26%
|
701万 |
7161万 |
| 2024-01-03 |
9.63 |
9.71 |
9.48 |
9.62 |
-0.59%
|
717万 |
7215万 |
| 2024-01-04 |
9.64 |
9.69 |
9.49 |
9.63 |
0.1%
|
571万 |
5768万 |
| 2024-01-05 |
9.68 |
9.70 |
9.38 |
9.45 |
-1.88%
|
669万 |
6689万 |
| 2024-01-08 |
9.42 |
9.43 |
9.22 |
9.22 |
-2.42%
|
550万 |
5385万 |
| 2024-01-09 |
9.28 |
9.39 |
9.15 |
9.28 |
0.62%
|
577万 |
5622万 |
| 2024-01-10 |
9.27 |
9.27 |
9.01 |
9.01 |
-2.87%
|
690万 |
6591万 |
| 2024-01-11 |
8.98 |
9.35 |
8.98 |
9.34 |
3.59%
|
783万 |
7593万 |
| 2024-01-12 |
9.32 |
9.35 |
9.14 |
9.14 |
-2.14%
|
564万 |
5462万 |
| 2024-01-15 |
9.14 |
9.19 |
9.02 |
9.13 |
-0.1%
|
381万 |
3653万 |
| 2024-01-16 |
9.15 |
9.15 |
8.93 |
9.08 |
-0.52%
|
638万 |
6032万 |
| 2024-01-17 |
9.05 |
9.09 |
8.82 |
8.83 |
-2.73%
|
538万 |
5069万 |
| 2024-01-18 |
8.82 |
8.93 |
8.53 |
8.80 |
-0.32%
|
956万 |
8716万 |
| 2024-01-19 |
8.78 |
8.81 |
8.57 |
8.57 |
-2.6%
|
619万 |
5634万 |
| 2024-01-22 |
8.64 |
8.66 |
7.91 |
7.99 |
-6.78%
|
1011万 |
8765万 |
| 2024-01-23 |
7.98 |
8.14 |
7.92 |
8.08 |
1.07%
|
862万 |
7289万 |
| 2024-01-24 |
8.17 |
8.25 |
7.83 |
8.22 |
1.77%
|
1001万 |
8484万 |
| 2024-01-25 |
8.23 |
8.53 |
8.15 |
8.49 |
3.24%
|
1077万 |
9496万 |
| 2024-01-26 |
8.50 |
8.68 |
8.43 |
8.48 |
-0.11%
|
884万 |
7937万 |
| 2024-01-29 |
8.49 |
8.59 |
8.10 |
8.14 |
-4.04%
|
861万 |
7489万 |
| 2024-01-30 |
8.16 |
8.22 |
7.86 |
7.88 |
-3.16%
|
625万 |
5275万 |
| 2024-01-31 |
7.86 |
7.90 |
7.28 |
7.28 |
-7.62%
|
1194万 |
9453万 |
| 2024-02-01 |
7.29 |
7.51 |
7.13 |
7.28 |
0.0%
|
879万 |
6745万 |
| 2024-02-02 |
7.27 |
7.43 |
6.54 |
6.82 |
-6.28%
|
1299万 |
9459万 |
| 2024-02-05 |
6.76 |
6.82 |
5.82 |
5.96 |
-12.57%
|
1823万 |
1.18亿 |
| 2024-02-06 |
5.81 |
6.43 |
5.66 |
6.28 |
5.27%
|
1676万 |
1.06亿 |
| 2024-02-07 |
6.29 |
6.50 |
6.00 |
6.13 |
-2.28%
|
1588万 |
1.05亿 |
| 2024-02-08 |
6.21 |
7.03 |
6.17 |
6.98 |
13.82%
|
2069万 |
1.43亿 |
| 2024-02-19 |
7.14 |
7.85 |
7.06 |
7.73 |
10.64%
|
3073万 |
2.38亿 |
| 2024-02-20 |
7.62 |
8.99 |
7.51 |
8.46 |
9.49%
|
4451万 |
3.75亿 |
| 2024-02-21 |
8.09 |
8.50 |
7.84 |
8.12 |
-4.05%
|
3575万 |
3.08亿 |
| 2024-02-22 |
8.10 |
8.40 |
8.00 |
8.36 |
3.05%
|
2544万 |
2.21亿 |
| 2024-02-23 |
8.39 |
8.68 |
8.25 |
8.55 |
2.28%
|
2673万 |
2.37亿 |
| 2024-02-26 |
8.51 |
8.85 |
8.30 |
8.56 |
0.11%
|
2455万 |
2.20亿 |
| 2024-02-27 |
8.57 |
8.79 |
8.48 |
8.78 |
2.56%
|
2455万 |
2.24亿 |
| 2024-02-28 |
8.76 |
8.89 |
7.98 |
7.99 |
-9.0%
|
3232万 |
2.88亿 |
| 2024-02-29 |
7.95 |
8.42 |
7.91 |
8.42 |
5.36%
|
1837万 |
1.60亿 |
| 2024-03-01 |
8.41 |
8.63 |
8.37 |
8.62 |
2.38%
|
1774万 |
1.59亿 |
| 2024-03-04 |
8.75 |
8.79 |
8.43 |
8.75 |
1.55%
|
2082万 |
1.89亿 |
| 2024-03-05 |
8.63 |
9.15 |
8.62 |
8.79 |
0.44%
|
3758万 |
3.53亿 |
| 2024-03-06 |
8.72 |
9.22 |
8.70 |
9.20 |
4.66%
|
3487万 |
3.31亿 |
| 2024-03-07 |
9.06 |
9.20 |
8.76 |
8.83 |
-4.04%
|
3054万 |
2.88亿 |
| 2024-03-08 |
8.90 |
9.77 |
8.73 |
9.55 |
8.09%
|
4855万 |
4.77亿 |
| 2024-03-11 |
9.91 |
10.52 |
9.59 |
9.75 |
2.2%
|
6232万 |
6.50亿 |
| 2024-03-12 |
9.76 |
10.46 |
9.50 |
10.36 |
6.25%
|
6486万 |
6.80亿 |
| 2024-03-13 |
10.01 |
10.24 |
9.96 |
9.99 |
-3.58%
|
4053万 |
4.29亿 |
| 2024-03-14 |
9.82 |
10.04 |
9.58 |
9.87 |
-1.24%
|
3253万 |
3.35亿 |
| 2024-03-15 |
9.69 |
9.76 |
9.55 |
9.75 |
-1.16%
|
2364万 |
2.40亿 |
| 2024-03-18 |
9.71 |
9.90 |
9.70 |
9.90 |
1.46%
|
2267万 |
2.33亿 |
| 2024-03-19 |
9.83 |
10.05 |
9.62 |
9.63 |
-2.69%
|
2628万 |
2.71亿 |
| 2024-03-20 |
9.69 |
9.70 |
9.55 |
9.65 |
0.2%
|
1774万 |
1.79亿 |
| 2024-03-21 |
9.65 |
9.81 |
9.53 |
9.60 |
-0.49%
|
1695万 |
1.72亿 |
| 2024-03-22 |
9.64 |
9.93 |
9.46 |
9.90 |
3.08%
|
3083万 |
3.15亿 |
| 2024-03-25 |
9.90 |
9.91 |
9.21 |
9.23 |
-6.74%
|
2465万 |
2.48亿 |
| 2024-03-26 |
9.14 |
9.37 |
8.95 |
9.12 |
-1.24%
|
1685万 |
1.62亿 |
| 2024-03-27 |
9.07 |
9.11 |
8.41 |
8.49 |
-6.9%
|
1836万 |
1.67亿 |
| 2024-03-28 |
8.49 |
8.98 |
8.46 |
8.86 |
4.38%
|
1775万 |
1.64亿 |
| 2024-03-29 |
8.81 |
8.89 |
8.60 |
8.89 |
0.32%
|
1222万 |
1.13亿 |
| 2024-04-01 |
8.88 |
9.15 |
8.88 |
9.09 |
2.25%
|
1162万 |
1.10亿 |
| 2024-04-02 |
9.09 |
9.15 |
8.76 |
8.89 |
-2.2%
|
1133万 |
1.06亿 |
| 2024-04-03 |
8.87 |
8.87 |
8.57 |
8.63 |
-2.89%
|
961万 |
8744万 |
| 2024-04-08 |
8.66 |
8.66 |
8.34 |
8.35 |
-3.2%
|
930万 |
8251万 |
| 2024-04-09 |
8.36 |
8.52 |
8.32 |
8.52 |
1.94%
|
743万 |
6577万 |
| 2024-04-10 |
8.46 |
8.46 |
8.10 |
8.24 |
-3.24%
|
1047万 |
9053万 |
| 2024-04-11 |
8.09 |
8.35 |
8.05 |
8.20 |
-0.46%
|
825万 |
7171万 |
| 2024-04-12 |
8.19 |
8.31 |
8.06 |
8.07 |
-1.63%
|
842万 |
7222万 |
| 2024-04-15 |
8.05 |
8.15 |
7.72 |
7.87 |
-2.48%
|
1237万 |
1.03亿 |
| 2024-04-16 |
7.81 |
7.85 |
7.24 |
7.24 |
-7.99%
|
1303万 |
1.01亿 |
| 2024-04-17 |
7.43 |
7.92 |
7.43 |
7.91 |
9.21%
|
1352万 |
1.10亿 |
| 2024-04-18 |
7.87 |
8.07 |
7.74 |
7.83 |
-0.96%
|
1010万 |
8377万 |
| 2024-04-19 |
7.75 |
7.88 |
7.64 |
7.71 |
-1.58%
|
762万 |
6188万 |
| 2024-04-22 |
7.68 |
7.79 |
7.40 |
7.70 |
-0.12%
|
742万 |
5959万 |
| 2024-04-23 |
7.70 |
7.92 |
7.70 |
7.86 |
2.1%
|
845万 |
6955万 |
| 2024-04-24 |
7.64 |
7.98 |
7.64 |
7.97 |
1.45%
|
1589万 |
1.31亿 |
| 2024-04-25 |
7.91 |
7.99 |
7.82 |
7.87 |
-1.31%
|
1070万 |
8886万 |
| 2024-04-26 |
7.91 |
8.22 |
7.88 |
8.16 |
3.75%
|
1458万 |
1.24亿 |
| 2024-04-29 |
8.15 |
8.41 |
8.14 |
8.37 |
2.57%
|
1243万 |
1.09亿 |
| 2024-04-30 |
8.35 |
8.47 |
8.18 |
8.33 |
-0.57%
|
993万 |
8682万 |
| 2024-05-06 |
8.40 |
8.50 |
8.31 |
8.35 |
0.23%
|
977万 |
8599万 |
| 2024-05-07 |
8.33 |
8.44 |
8.26 |
8.36 |
0.23%
|
833万 |
7312万 |
| 2024-05-08 |
8.35 |
8.35 |
8.10 |
8.14 |
-2.73%
|
811万 |
6978万 |
| 2024-05-09 |
8.13 |
8.24 |
8.09 |
8.19 |
0.7%
|
635万 |
5468万 |
| 2024-05-10 |
8.20 |
8.23 |
7.95 |
7.97 |
-2.67%
|
838万 |
7074万 |
| 2024-05-13 |
7.94 |
7.94 |
7.63 |
7.67 |
-3.82%
|
889万 |
7207万 |
| 2024-05-14 |
7.74 |
7.82 |
7.71 |
7.78 |
1.49%
|
579万 |
4721万 |
| 2024-05-15 |
7.76 |
7.85 |
7.67 |
7.67 |
-1.47%
|
528万 |
4300万 |
| 2024-05-16 |
7.73 |
7.84 |
7.72 |
7.76 |
1.24%
|
537万 |
4394万 |
| 2024-05-17 |
7.80 |
7.90 |
7.73 |
7.90 |
1.72%
|
587万 |
4835万 |
| 2024-05-20 |
7.87 |
8.02 |
7.84 |
7.93 |
0.36%
|
735万 |
6127万 |
| 2024-05-21 |
7.95 |
7.97 |
7.83 |
7.88 |
-0.6%
|
448万 |
3713万 |
| 2024-05-22 |
7.89 |
7.99 |
7.84 |
7.99 |
1.45%
|
545万 |
4550万 |
| 2024-05-23 |
7.98 |
7.98 |
7.77 |
7.82 |
-2.15%
|
532万 |
4394万 |
| 2024-05-24 |
7.79 |
7.88 |
7.68 |
7.69 |
-1.71%
|
589万 |
4801万 |
| 2024-05-27 |
7.69 |
7.77 |
7.53 |
7.76 |
0.99%
|
547万 |
4382万 |
| 2024-05-28 |
7.81 |
7.84 |
7.65 |
7.71 |
-0.75%
|
566万 |
4493万 |
| 2024-05-29 |
7.68 |
7.76 |
7.59 |
7.66 |
-0.63%
|
457万 |
3599万 |
| 2024-05-30 |
7.62 |
7.70 |
7.55 |
7.65 |
-0.13%
|
388万 |
3042万 |
| 2024-05-31 |
7.66 |
7.89 |
7.65 |
7.87 |
2.94%
|
660万 |
5296万 |
| 2024-06-03 |
7.86 |
7.95 |
7.64 |
7.70 |
-2.23%
|
642万 |
5113万 |
| 2024-06-04 |
7.68 |
7.68 |
7.23 |
7.37 |
-4.19%
|
1190万 |
8985万 |
| 2024-06-05 |
7.38 |
7.43 |
7.28 |
7.28 |
-1.32%
|
579万 |
4360万 |
| 2024-06-06 |
7.27 |
7.35 |
6.79 |
6.87 |
-5.64%
|
1279万 |
9139万 |
| 2024-06-07 |
6.97 |
7.12 |
6.95 |
7.07 |
2.99%
|
741万 |
5346万 |
| 2024-06-11 |
7.07 |
7.25 |
6.92 |
7.23 |
2.21%
|
662万 |
4830万 |
| 2024-06-12 |
7.23 |
7.40 |
7.19 |
7.37 |
2.03%
|
582万 |
4379万 |
| 2024-06-13 |
7.38 |
7.48 |
7.31 |
7.38 |
0.13%
|
476万 |
3608万 |
| 2024-06-14 |
7.40 |
7.52 |
7.29 |
7.47 |
1.19%
|
539万 |
4096万 |
| 2024-06-17 |
7.46 |
7.51 |
7.38 |
7.42 |
-0.65%
|
454万 |
3466万 |
| 2024-06-18 |
7.48 |
7.60 |
7.39 |
7.58 |
2.11%
|
495万 |
3829万 |
| 2024-06-19 |
7.58 |
7.69 |
7.56 |
7.60 |
0.26%
|
503万 |
3931万 |
| 2024-06-20 |
7.54 |
7.61 |
7.29 |
7.29 |
-4.11%
|
717万 |
5437万 |
| 2024-06-21 |
7.27 |
7.36 |
7.13 |
7.29 |
0.0%
|
439万 |
3262万 |
| 2024-06-24 |
7.24 |
7.30 |
6.88 |
6.94 |
-4.69%
|
777万 |
5582万 |
| 2024-06-25 |
7.00 |
7.05 |
6.80 |
6.88 |
-0.84%
|
670万 |
4747万 |
| 2024-06-26 |
6.91 |
7.30 |
6.82 |
7.30 |
6.1%
|
871万 |
6314万 |
| 2024-06-27 |
7.29 |
7.35 |
7.19 |
7.22 |
-1.2%
|
678万 |
5049万 |
| 2024-06-28 |
7.24 |
7.35 |
7.15 |
7.18 |
-0.54%
|
656万 |
4889万 |
| 2024-07-01 |
7.14 |
7.18 |
6.95 |
7.16 |
-0.27%
|
629万 |
4552万 |
| 2024-07-02 |
7.22 |
7.46 |
7.18 |
7.36 |
2.86%
|
1035万 |
7818万 |
| 2024-07-03 |
7.37 |
7.40 |
7.16 |
7.17 |
-2.65%
|
678万 |
5028万 |
| 2024-07-04 |
7.18 |
7.24 |
6.88 |
6.90 |
-3.68%
|
645万 |
4640万 |
| 2024-07-05 |
6.89 |
7.10 |
6.79 |
7.07 |
2.4%
|
648万 |
4649万 |
| 2024-07-08 |
7.02 |
7.02 |
6.70 |
6.75 |
-4.56%
|
725万 |
5077万 |
| 2024-07-09 |
6.76 |
6.94 |
6.57 |
6.92 |
2.6%
|
735万 |
5103万 |
| 2024-07-10 |
6.90 |
6.98 |
6.84 |
6.89 |
-0.42%
|
504万 |
3573万 |
| 2024-07-11 |
7.06 |
7.15 |
7.04 |
7.12 |
3.26%
|
634万 |
4610万 |
| 2024-07-12 |
7.11 |
7.13 |
6.96 |
6.99 |
-1.78%
|
476万 |
3434万 |
| 2024-07-15 |
6.95 |
6.97 |
6.76 |
6.81 |
-2.65%
|
585万 |
4098万 |
| 2024-07-16 |
6.81 |
6.87 |
6.71 |
6.83 |
0.29%
|
422万 |
2937万 |
| 2024-07-17 |
6.81 |
6.87 |
6.68 |
6.68 |
-2.15%
|
414万 |
2866万 |
| 2024-07-18 |
6.64 |
6.64 |
6.40 |
6.56 |
-1.75%
|
689万 |
4596万 |
| 2024-07-19 |
6.50 |
6.72 |
6.47 |
6.63 |
1.04%
|
528万 |
3590万 |
| 2024-07-22 |
6.69 |
6.88 |
6.69 |
6.84 |
3.09%
|
738万 |
5149万 |
| 2024-07-23 |
6.82 |
6.88 |
6.72 |
6.74 |
-1.43%
|
566万 |
3950万 |
| 2024-07-24 |
6.71 |
6.80 |
6.61 |
6.64 |
-1.45%
|
526万 |
3598万 |
| 2024-07-25 |
6.55 |
6.76 |
6.55 |
6.66 |
0.29%
|
453万 |
3089万 |
| 2024-07-26 |
6.66 |
6.83 |
6.65 |
6.81 |
2.2%
|
421万 |
2922万 |
| 2024-07-29 |
6.87 |
7.08 |
6.74 |
6.92 |
1.72%
|
893万 |
6308万 |
| 2024-07-30 |
6.92 |
6.99 |
6.86 |
6.92 |
0.0%
|
568万 |
4028万 |
| 2024-07-31 |
6.92 |
7.21 |
6.92 |
7.19 |
3.81%
|
853万 |
6208万 |
| 2024-08-01 |
7.19 |
7.40 |
7.14 |
7.25 |
0.82%
|
1043万 |
7757万 |
| 2024-08-02 |
7.14 |
7.22 |
7.00 |
7.03 |
-2.96%
|
821万 |
5994万 |
| 2024-08-05 |
6.97 |
7.08 |
6.76 |
6.77 |
-3.75%
|
692万 |
4904万 |
| 2024-08-06 |
6.86 |
6.92 |
6.79 |
6.88 |
1.73%
|
453万 |
3181万 |
| 2024-08-07 |
6.85 |
7.00 |
6.84 |
6.95 |
0.99%
|
459万 |
3267万 |
| 2024-08-08 |
6.89 |
6.95 |
6.75 |
6.87 |
-1.26%
|
436万 |
3063万 |
| 2024-08-09 |
6.92 |
6.94 |
6.79 |
6.79 |
-1.14%
|
321万 |
2252万 |
| 2024-08-12 |
6.76 |
6.80 |
6.66 |
6.72 |
-1.01%
|
321万 |
2213万 |
| 2024-08-13 |
6.71 |
6.82 |
6.64 |
6.75 |
0.44%
|
306万 |
2101万 |
| 2024-08-14 |
6.75 |
6.82 |
6.72 |
6.75 |
0.0%
|
309万 |
2147万 |
| 2024-08-15 |
6.71 |
6.96 |
6.67 |
6.93 |
2.75%
|
691万 |
4876万 |
| 2024-08-16 |
6.93 |
7.10 |
6.91 |
7.04 |
1.55%
|
755万 |
5445万 |
| 2024-08-19 |
7.01 |
7.20 |
6.97 |
7.13 |
1.25%
|
886万 |
6439万 |
| 2024-08-20 |
7.05 |
7.14 |
6.96 |
6.98 |
-2.05%
|
570万 |
4107万 |
| 2024-08-21 |
6.94 |
7.18 |
6.93 |
7.03 |
0.7%
|
617万 |
4470万 |
| 2024-08-22 |
7.00 |
7.16 |
6.79 |
6.81 |
-3.19%
|
634万 |
4504万 |
| 2024-08-23 |
6.77 |
7.20 |
6.77 |
7.14 |
4.88%
|
1616万 |
1.17亿 |
| 2024-08-26 |
7.09 |
7.15 |
6.98 |
7.10 |
-0.55%
|
1165万 |
8441万 |
| 2024-08-27 |
7.04 |
7.19 |
6.86 |
6.91 |
-2.61%
|
995万 |
7132万 |
| 2024-08-28 |
6.86 |
6.99 |
6.74 |
6.89 |
-0.28%
|
723万 |
5081万 |
| 2024-08-29 |
6.88 |
7.06 |
6.82 |
7.05 |
2.27%
|
717万 |
5141万 |
| 2024-08-30 |
6.95 |
7.32 |
6.95 |
7.26 |
2.91%
|
1438万 |
1.06亿 |
| 2024-09-02 |
7.21 |
7.29 |
7.07 |
7.11 |
-2.02%
|
897万 |
6585万 |
| 2024-09-03 |
7.05 |
7.66 |
7.05 |
7.48 |
5.22%
|
2316万 |
1.74亿 |
| 2024-09-04 |
7.34 |
7.65 |
7.25 |
7.58 |
1.31%
|
3046万 |
2.33亿 |
| 2024-09-05 |
7.51 |
7.66 |
7.44 |
7.55 |
-0.39%
|
1915万 |
1.47亿 |
| 2024-09-06 |
7.49 |
7.53 |
7.27 |
7.34 |
-2.72%
|
1670万 |
1.26亿 |
| 2024-09-09 |
7.27 |
7.50 |
7.18 |
7.34 |
0.0%
|
1008万 |
7589万 |
| 2024-09-10 |
7.34 |
7.57 |
7.18 |
7.51 |
2.26%
|
1524万 |
1.15亿 |
| 2024-09-11 |
7.44 |
7.47 |
7.33 |
7.34 |
-2.21%
|
927万 |
7008万 |
| 2024-09-12 |
7.37 |
7.71 |
7.35 |
7.63 |
3.86%
|
2433万 |
1.88亿 |
| 2024-09-13 |
7.80 |
8.09 |
7.59 |
7.59 |
-0.51%
|
3910万 |
3.13亿 |
| 2024-09-18 |
7.45 |
7.92 |
7.36 |
7.78 |
2.57%
|
2672万 |
2.09亿 |
| 2024-09-19 |
7.67 |
7.81 |
7.43 |
7.74 |
-0.5%
|
2439万 |
1.92亿 |
| 2024-09-20 |
7.72 |
7.99 |
7.70 |
7.83 |
1.13%
|
2599万 |
2.10亿 |
| 2024-09-23 |
7.88 |
8.01 |
7.67 |
8.00 |
2.12%
|
2376万 |
1.92亿 |
| 2024-09-24 |
7.91 |
8.37 |
7.75 |
8.28 |
3.54%
|
3467万 |
2.87亿 |
| 2024-09-25 |
8.26 |
8.72 |
8.16 |
8.19 |
-1.06%
|
4275万 |
3.68亿 |
| 2024-09-26 |
8.09 |
8.67 |
8.08 |
8.66 |
5.72%
|
3827万 |
3.29亿 |
| 2024-09-27 |
8.76 |
9.62 |
8.53 |
9.62 |
11.05%
|
5596万 |
5.20亿 |
| 2024-09-30 |
10.41 |
11.54 |
10.21 |
11.54 |
20.0%
|
9945万 |
11.39亿 |
| 2024-10-08 |
13.84 |
13.85 |
12.27 |
13.85 |
19.97%
|
1.14亿 |
15.91亿 |
| 2024-10-09 |
12.54 |
14.24 |
11.76 |
12.33 |
-10.93%
|
8965万 |
11.89亿 |
| 2024-10-10 |
12.70 |
12.92 |
10.92 |
10.98 |
-11.01%
|
6200万 |
7.31亿 |
| 2024-10-11 |
10.66 |
11.61 |
10.66 |
10.90 |
-0.71%
|
4720万 |
5.39亿 |
| 2024-10-14 |
10.84 |
11.65 |
10.28 |
11.65 |
6.9%
|
5254万 |
5.90亿 |
| 2024-10-15 |
11.29 |
11.95 |
11.08 |
11.12 |
-4.53%
|
5126万 |
6.06亿 |
| 2024-10-16 |
10.73 |
12.14 |
10.67 |
12.08 |
8.6%
|
6696万 |
7.99亿 |
| 2024-10-17 |
12.60 |
12.74 |
11.70 |
11.73 |
-2.91%
|
6816万 |
8.45亿 |
| 2024-10-18 |
11.47 |
12.66 |
11.33 |
12.13 |
3.41%
|
6036万 |
7.39亿 |
| 2024-10-21 |
12.10 |
12.58 |
11.89 |
12.44 |
2.58%
|
6396万 |
8.02亿 |
| 2024-10-22 |
12.20 |
12.27 |
11.41 |
11.61 |
-6.67%
|
4962万 |
6.01亿 |
| 2024-10-23 |
11.58 |
11.80 |
11.11 |
11.23 |
-3.28%
|
3396万 |
3.98亿 |
| 2024-10-24 |
11.13 |
11.36 |
11.06 |
11.27 |
0.35%
|
1993万 |
2.28亿 |
| 2024-10-25 |
11.26 |
11.49 |
11.19 |
11.33 |
0.52%
|
2201万 |
2.55亿 |
| 2024-10-28 |
11.27 |
11.61 |
11.13 |
11.61 |
2.5%
|
2924万 |
3.42亿 |
| 2024-10-29 |
11.63 |
12.49 |
11.43 |
12.17 |
4.79%
|
6062万 |
7.43亿 |
| 2024-10-30 |
11.91 |
12.37 |
11.64 |
12.31 |
1.12%
|
4553万 |
5.58亿 |
| 2024-10-31 |
12.19 |
12.93 |
12.01 |
12.80 |
4.05%
|
7071万 |
9.14亿 |
| 2024-11-01 |
12.56 |
13.13 |
11.06 |
11.11 |
-13.2%
|
6006万 |
7.39亿 |
| 2024-11-04 |
10.82 |
11.31 |
10.70 |
11.22 |
0.97%
|
2777万 |
3.14亿 |
| 2024-11-05 |
11.14 |
11.97 |
11.06 |
11.91 |
6.18%
|
3746万 |
4.49亿 |
| 2024-11-06 |
11.91 |
12.32 |
11.71 |
11.84 |
-0.66%
|
3986万 |
4.90亿 |
| 2024-11-07 |
11.62 |
12.53 |
11.58 |
12.53 |
5.86%
|
4960万 |
6.13亿 |
| 2024-11-08 |
12.86 |
12.93 |
12.18 |
12.29 |
-1.95%
|
5043万 |
6.46亿 |
| 2024-11-11 |
12.21 |
12.95 |
12.21 |
12.77 |
3.97%
|
4900万 |
6.33亿 |
| 2024-11-12 |
12.80 |
13.54 |
12.71 |
13.34 |
4.43%
|
7804万 |
10.43亿 |
| 2024-11-13 |
13.03 |
13.22 |
12.55 |
13.12 |
-1.68%
|
5246万 |
6.95亿 |
| 2024-11-14 |
12.87 |
13.74 |
12.55 |
13.00 |
-0.89%
|
6420万 |
8.57亿 |
| 2024-11-15 |
12.71 |
13.92 |
12.70 |
13.33 |
2.55%
|
8631万 |
11.92亿 |
| 2024-11-18 |
13.00 |
13.00 |
10.97 |
11.12 |
-16.56%
|
6828万 |
8.10亿 |
| 2024-11-19 |
11.08 |
11.59 |
10.76 |
11.55 |
3.86%
|
4286万 |
4.89亿 |
| 2024-11-20 |
11.41 |
13.87 |
11.39 |
13.08 |
13.19%
|
1.08亿 |
14.34亿 |
| 2024-11-21 |
13.28 |
13.66 |
12.70 |
13.50 |
3.21%
|
9678万 |
13.08亿 |
| 2024-11-22 |
13.28 |
14.34 |
12.71 |
12.89 |
-4.49%
|
9598万 |
13.31亿 |
| 2024-11-25 |
12.97 |
13.04 |
11.79 |
12.49 |
-3.11%
|
5420万 |
6.78亿 |
| 2024-11-26 |
12.46 |
12.66 |
11.71 |
11.74 |
-6.02%
|
3900万 |
4.82亿 |
| 2024-11-27 |
11.64 |
12.57 |
11.26 |
12.46 |
6.16%
|
5035万 |
6.23亿 |
| 2024-11-28 |
12.53 |
13.18 |
12.33 |
12.38 |
-0.63%
|
5267万 |
6.87亿 |
| 2024-11-29 |
12.34 |
14.16 |
12.23 |
13.38 |
8.04%
|
7853万 |
10.54亿 |
| 2024-12-02 |
13.46 |
16.06 |
13.23 |
14.92 |
11.53%
|
1.44亿 |
21.88亿 |
| 2024-12-03 |
14.65 |
15.19 |
14.01 |
14.40 |
-3.47%
|
1.02亿 |
15.10亿 |
| 2024-12-04 |
14.06 |
15.13 |
14.06 |
14.19 |
-1.49%
|
8458万 |
12.58亿 |
| 2024-12-05 |
14.18 |
14.61 |
13.92 |
13.98 |
-1.45%
|
6496万 |
9.47亿 |
| 2024-12-06 |
13.94 |
14.81 |
13.68 |
14.54 |
3.98%
|
7271万 |
10.67亿 |
| 2024-12-09 |
14.34 |
14.45 |
13.88 |
14.14 |
-2.75%
|
4439万 |
6.44亿 |
| 2024-12-10 |
15.01 |
15.02 |
13.98 |
14.04 |
-0.69%
|
6071万 |
8.98亿 |
| 2024-12-11 |
13.78 |
14.10 |
13.53 |
13.71 |
-2.36%
|
4845万 |
6.81亿 |
| 2024-12-12 |
13.70 |
14.58 |
13.57 |
14.56 |
6.2%
|
6605万 |
9.60亿 |
| 2024-12-13 |
14.29 |
14.38 |
13.68 |
13.84 |
-4.96%
|
5077万 |
7.32亿 |
| 2024-12-16 |
13.70 |
14.31 |
13.57 |
14.05 |
1.55%
|
4168万 |
5.97亿 |
| 2024-12-17 |
13.92 |
14.48 |
13.72 |
14.35 |
2.08%
|
5341万 |
7.77亿 |
| 2024-12-18 |
14.75 |
15.35 |
14.40 |
15.17 |
5.72%
|
9758万 |
14.96亿 |
| 2024-12-19 |
14.71 |
17.03 |
14.56 |
14.77 |
-2.64%
|
1.11亿 |
17.84亿 |
| 2024-12-20 |
14.39 |
15.87 |
14.21 |
15.76 |
6.75%
|
9573万 |
14.88亿 |
| 2024-12-23 |
15.54 |
16.94 |
15.18 |
15.82 |
0.37%
|
9764万 |
16.01亿 |
| 2024-12-24 |
15.58 |
15.75 |
14.39 |
15.03 |
-5.0%
|
7258万 |
11.16亿 |
| 2024-12-25 |
14.77 |
14.82 |
13.34 |
13.41 |
-10.79%
|
6705万 |
9.50亿 |
| 2024-12-26 |
13.65 |
13.99 |
13.38 |
13.77 |
2.69%
|
4510万 |
6.32亿 |
| 2024-12-27 |
13.54 |
14.35 |
13.54 |
13.93 |
1.13%
|
4790万 |
6.85亿 |
| 2024-12-30 |
13.71 |
13.79 |
13.11 |
13.53 |
-2.88%
|
4043万 |
5.57亿 |
| 2024-12-31 |
13.53 |
13.66 |
12.15 |
12.17 |
-10.04%
|
5137万 |
6.68亿 |
| 2025-01-02 |
12.08 |
12.36 |
11.44 |
11.71 |
-3.77%
|
3824万 |
4.66亿 |
| 2025-01-03 |
11.77 |
11.82 |
10.77 |
10.82 |
-7.59%
|
3719万 |
4.25亿 |
| 2025-01-06 |
10.77 |
10.90 |
10.45 |
10.56 |
-2.44%
|
2477万 |
2.71亿 |
| 2025-01-07 |
10.68 |
11.06 |
10.59 |
11.05 |
4.63%
|
2894万 |
3.21亿 |
| 2025-01-08 |
10.94 |
11.20 |
10.51 |
11.03 |
-0.18%
|
3298万 |
3.68亿 |
| 2025-01-09 |
10.93 |
11.40 |
10.86 |
11.21 |
1.68%
|
3386万 |
3.89亿 |
| 2025-01-10 |
11.20 |
11.29 |
10.45 |
10.45 |
-6.79%
|
3225万 |
3.58亿 |
| 2025-01-13 |
10.26 |
10.58 |
9.97 |
10.44 |
-0.09%
|
2155万 |
2.27亿 |
| 2025-01-14 |
10.64 |
11.85 |
10.48 |
11.70 |
12.07%
|
4873万 |
5.60亿 |
| 2025-01-15 |
11.59 |
11.84 |
11.49 |
11.55 |
-1.25%
|
3146万 |
3.75亿 |
| 2025-01-16 |
11.79 |
11.99 |
11.39 |
11.60 |
0.42%
|
3356万 |
4.01亿 |
| 2025-01-17 |
11.51 |
11.71 |
11.37 |
11.40 |
-1.77%
|
2366万 |
2.79亿 |
| 2025-01-20 |
11.57 |
11.63 |
11.30 |
11.36 |
-0.34%
|
2219万 |
2.60亿 |
| 2025-01-21 |
11.54 |
11.60 |
11.13 |
11.39 |
0.26%
|
2049万 |
2.38亿 |
| 2025-01-22 |
10.65 |
10.89 |
10.45 |
10.78 |
-5.32%
|
3354万 |
3.69亿 |
| 2025-01-23 |
11.18 |
11.63 |
10.78 |
10.84 |
0.54%
|
3545万 |
4.08亿 |
| 2025-01-24 |
10.90 |
11.35 |
10.82 |
11.35 |
4.68%
|
3077万 |
3.52亿 |
| 2025-01-27 |
11.46 |
11.56 |
10.77 |
10.79 |
-4.91%
|
2447万 |
2.77亿 |
| 2025-02-05 |
11.01 |
11.24 |
10.91 |
11.04 |
2.26%
|
2515万 |
2.85亿 |
| 2025-02-06 |
11.06 |
11.75 |
10.93 |
11.72 |
6.19%
|
3870万 |
4.53亿 |
| 2025-02-07 |
11.73 |
12.26 |
11.66 |
11.99 |
2.33%
|
4621万 |
5.65亿 |
| 2025-02-10 |
12.00 |
12.54 |
11.92 |
12.49 |
4.15%
|
4437万 |
5.59亿 |
| 2025-02-11 |
12.44 |
12.44 |
12.11 |
12.22 |
-2.19%
|
3204万 |
4.02亿 |
| 2025-02-12 |
12.20 |
12.45 |
12.16 |
12.36 |
1.2%
|
3106万 |
3.92亿 |
| 2025-02-13 |
12.35 |
12.35 |
11.97 |
12.09 |
-2.21%
|
3035万 |
3.78亿 |
| 2025-02-14 |
12.00 |
12.47 |
11.87 |
12.44 |
2.91%
|
3865万 |
4.85亿 |
| 2025-02-17 |
12.60 |
13.12 |
12.37 |
12.78 |
2.75%
|
5159万 |
6.74亿 |
| 2025-02-18 |
12.73 |
12.84 |
11.91 |
11.98 |
-6.26%
|
3747万 |
4.73亿 |
| 2025-02-19 |
11.98 |
12.23 |
11.88 |
12.17 |
1.55%
|
2372万 |
2.94亿 |
| 2025-02-20 |
12.07 |
12.49 |
12.07 |
12.40 |
1.93%
|
2947万 |
3.73亿 |
| 2025-02-21 |
12.50 |
13.62 |
12.41 |
13.25 |
6.85%
|
6694万 |
8.91亿 |
| 2025-02-24 |
13.18 |
13.69 |
12.83 |
13.68 |
3.24%
|
6750万 |
9.14亿 |
| 2025-02-25 |
13.28 |
13.97 |
13.18 |
13.71 |
0.21%
|
6357万 |
8.89亿 |
| 2025-02-26 |
13.57 |
14.26 |
13.33 |
14.26 |
3.99%
|
6786万 |
9.57亿 |
| 2025-02-27 |
14.15 |
14.92 |
13.85 |
14.82 |
3.97%
|
8934万 |
13.29亿 |
| 2025-02-28 |
14.63 |
14.88 |
13.41 |
13.61 |
-8.17%
|
6507万 |
9.48亿 |
| 2025-03-03 |
13.83 |
13.95 |
12.77 |
13.07 |
-4.02%
|
5057万 |
6.94亿 |
| 2025-03-04 |
12.89 |
13.35 |
12.85 |
13.28 |
1.64%
|
3218万 |
4.33亿 |
| 2025-03-05 |
13.23 |
13.83 |
13.02 |
13.83 |
4.12%
|
4213万 |
5.79亿 |
| 2025-03-06 |
13.69 |
14.19 |
13.62 |
13.79 |
-0.28%
|
5124万 |
7.32亿 |
| 2025-03-07 |
13.62 |
13.92 |
13.07 |
13.27 |
-3.75%
|
4410万 |
6.07亿 |
| 2025-03-10 |
13.17 |
13.17 |
12.81 |
13.01 |
-1.99%
|
2657万 |
3.52亿 |
| 2025-03-11 |
12.80 |
13.21 |
12.77 |
13.20 |
1.5%
|
2066万 |
2.75亿 |
| 2025-03-12 |
13.46 |
13.53 |
13.18 |
13.19 |
-0.07%
|
2629万 |
3.60亿 |
| 2025-03-13 |
13.10 |
13.19 |
12.32 |
12.42 |
-5.85%
|
3018万 |
3.92亿 |
| 2025-03-14 |
12.43 |
13.14 |
12.31 |
12.94 |
4.17%
|
2985万 |
3.92亿 |
| 2025-03-17 |
12.89 |
13.16 |
12.73 |
12.91 |
-0.23%
|
2039万 |
2.71亿 |
| 2025-03-18 |
12.99 |
13.14 |
12.74 |
12.81 |
-0.76%
|
1746万 |
2.31亿 |
| 2025-03-19 |
12.74 |
12.77 |
12.51 |
12.62 |
-1.52%
|
1621万 |
2.10亿 |
| 2025-03-20 |
12.63 |
12.76 |
12.45 |
12.45 |
-1.32%
|
1425万 |
1.84亿 |
| 2025-03-21 |
12.37 |
12.45 |
11.91 |
11.93 |
-4.16%
|
2306万 |
2.86亿 |
| 2025-03-24 |
11.90 |
11.98 |
11.07 |
11.43 |
-4.26%
|
2272万 |
2.67亿 |
| 2025-03-25 |
11.46 |
11.47 |
11.09 |
11.18 |
-2.14%
|
1250万 |
1.44亿 |
| 2025-03-26 |
11.22 |
11.40 |
11.18 |
11.31 |
1.14%
|
981万 |
1.14亿 |
| 2025-03-27 |
11.29 |
11.42 |
11.05 |
11.21 |
-0.86%
|
996万 |
1.15亿 |
| 2025-03-28 |
11.21 |
11.31 |
11.01 |
11.02 |
-1.74%
|
986万 |
1.12亿 |
| 2025-03-31 |
10.93 |
11.16 |
10.65 |
11.08 |
0.62%
|
1334万 |
1.49亿 |
| 2025-04-01 |
11.13 |
11.21 |
10.95 |
10.97 |
-1.06%
|
1029万 |
1.17亿 |
| 2025-04-02 |
10.89 |
11.13 |
10.86 |
10.95 |
-0.18%
|
700万 |
7909万 |
| 2025-04-03 |
10.83 |
11.10 |
10.77 |
10.91 |
-0.36%
|
728万 |
8167万 |
| 2025-04-07 |
10.23 |
10.40 |
8.73 |
8.74 |
-19.87%
|
2353万 |
2.25亿 |
| 2025-04-08 |
8.96 |
9.39 |
8.70 |
9.09 |
4.02%
|
2017万 |
1.87亿 |
| 2025-04-09 |
8.86 |
9.49 |
8.17 |
9.40 |
3.44%
|
2282万 |
2.09亿 |
| 2025-04-10 |
9.62 |
10.08 |
9.62 |
9.74 |
3.53%
|
2025万 |
2.04亿 |
| 2025-04-11 |
9.73 |
9.89 |
9.63 |
9.75 |
0.1%
|
1252万 |
1.25亿 |
| 2025-04-14 |
9.98 |
10.12 |
9.87 |
9.92 |
1.8%
|
1228万 |
1.26亿 |
| 2025-04-15 |
9.92 |
9.98 |
9.73 |
9.81 |
-1.08%
|
979万 |
9848万 |
| 2025-04-16 |
9.76 |
9.81 |
9.38 |
9.61 |
-2.09%
|
1101万 |
1.08亿 |
| 2025-04-17 |
9.48 |
9.76 |
9.48 |
9.57 |
-0.41%
|
880万 |
8713万 |
| 2025-04-18 |
9.50 |
9.71 |
9.45 |
9.65 |
0.82%
|
947万 |
9315万 |
| 2025-04-21 |
9.66 |
9.87 |
9.51 |
9.87 |
2.33%
|
1078万 |
1.08亿 |
| 2025-04-22 |
9.87 |
10.01 |
9.80 |
9.84 |
-0.3%
|
1217万 |
1.24亿 |
| 2025-04-23 |
9.94 |
10.10 |
9.83 |
9.96 |
1.19%
|
1328万 |
1.36亿 |
| 2025-04-24 |
10.31 |
10.38 |
10.02 |
10.05 |
0.88%
|
2421万 |
2.53亿 |
| 2025-04-25 |
10.13 |
10.69 |
10.07 |
10.45 |
3.98%
|
2761万 |
2.93亿 |
| 2025-04-28 |
10.36 |
10.59 |
10.36 |
10.41 |
-0.37%
|
1732万 |
1.86亿 |
| 2025-04-29 |
10.36 |
10.81 |
10.25 |
10.73 |
3.1%
|
1766万 |
1.92亿 |
| 2025-04-30 |
10.71 |
10.95 |
10.67 |
10.86 |
1.18%
|
1547万 |
1.72亿 |
| 2025-05-06 |
10.99 |
11.35 |
10.91 |
11.30 |
4.05%
|
1768万 |
2.02亿 |
| 2025-05-07 |
11.54 |
11.62 |
11.08 |
11.21 |
-0.78%
|
2024万 |
2.35亿 |
| 2025-05-08 |
11.22 |
11.33 |
11.16 |
11.31 |
0.87%
|
1480万 |
1.71亿 |
| 2025-05-09 |
11.31 |
11.32 |
11.01 |
11.06 |
-2.25%
|
1357万 |
1.54亿 |
| 2025-05-12 |
11.19 |
11.29 |
11.11 |
11.27 |
1.94%
|
1092万 |
1.25亿 |
| 2025-05-13 |
11.43 |
11.49 |
11.07 |
11.09 |
-1.56%
|
1039万 |
1.20亿 |
| 2025-05-14 |
11.06 |
11.57 |
11.02 |
11.37 |
2.46%
|
1810万 |
2.10亿 |
| 2025-05-15 |
11.36 |
11.39 |
10.99 |
11.00 |
-3.26%
|
1230万 |
1.40亿 |
| 2025-05-16 |
10.96 |
11.23 |
10.87 |
11.13 |
1.24%
|
1111万 |
1.26亿 |
| 2025-05-19 |
11.08 |
11.45 |
11.03 |
11.40 |
2.37%
|
1619万 |
1.87亿 |
| 2025-05-20 |
11.69 |
11.73 |
11.27 |
11.34 |
-0.51%
|
1878万 |
2.19亿 |
| 2025-05-21 |
11.29 |
11.34 |
11.10 |
11.16 |
-1.55%
|
1174万 |
1.35亿 |
| 2025-05-22 |
11.13 |
11.26 |
11.02 |
11.06 |
-0.96%
|
892万 |
1.02亿 |
| 2025-05-23 |
11.02 |
11.13 |
10.69 |
10.69 |
-3.27%
|
1275万 |
1.42亿 |
| 2025-05-26 |
10.71 |
10.93 |
10.69 |
10.90 |
1.92%
|
851万 |
9462万 |
| 2025-05-27 |
10.90 |
10.95 |
10.78 |
10.86 |
-0.36%
|
702万 |
7740万 |
| 2025-05-28 |
10.90 |
10.99 |
10.72 |
10.79 |
-0.64%
|
654万 |
7184万 |
| 2025-05-29 |
10.74 |
11.35 |
10.74 |
11.34 |
5.11%
|
1630万 |
1.85亿 |
| 2025-05-30 |
11.27 |
11.39 |
11.03 |
11.10 |
-2.17%
|
1068万 |
1.21亿 |
| 2025-06-03 |
11.21 |
11.36 |
11.04 |
11.06 |
-0.36%
|
1149万 |
1.30亿 |
| 2025-06-04 |
11.08 |
11.15 |
10.96 |
11.08 |
0.18%
|
925万 |
1.04亿 |
| 2025-06-05 |
11.04 |
11.34 |
11.03 |
11.29 |
1.96%
|
1472万 |
1.68亿 |
| 2025-06-06 |
11.28 |
11.39 |
11.19 |
11.28 |
-0.09%
|
1044万 |
1.20亿 |
| 2025-06-09 |
11.30 |
11.47 |
11.26 |
11.42 |
1.22%
|
1069万 |
1.24亿 |
| 2025-06-10 |
11.40 |
11.43 |
11.06 |
11.19 |
-1.98%
|
1200万 |
1.37亿 |
| 2025-06-11 |
11.19 |
11.60 |
11.11 |
11.47 |
2.46%
|
1839万 |
2.14亿 |
| 2025-06-12 |
11.37 |
11.63 |
11.28 |
11.57 |
0.86%
|
1577万 |
1.84亿 |
| 2025-06-13 |
11.53 |
11.57 |
11.20 |
11.22 |
-2.98%
|
1283万 |
1.48亿 |
| 2025-06-16 |
11.15 |
11.58 |
11.14 |
11.57 |
3.07%
|
1614万 |
1.88亿 |
| 2025-06-17 |
11.63 |
11.97 |
11.57 |
11.67 |
0.85%
|
2407万 |
2.86亿 |
| 2025-06-18 |
11.60 |
11.71 |
11.54 |
11.61 |
-0.51%
|
1460万 |
1.72亿 |
| 2025-06-19 |
11.65 |
11.73 |
11.15 |
11.16 |
-3.82%
|
1500万 |
1.73亿 |
| 2025-06-20 |
11.16 |
11.23 |
10.83 |
11.04 |
-1.15%
|
1247万 |
1.40亿 |
| 2025-06-23 |
10.90 |
11.53 |
10.89 |
11.47 |
3.93%
|
1562万 |
1.80亿 |
| 2025-06-24 |
11.41 |
11.79 |
11.40 |
11.77 |
2.58%
|
1835万 |
2.18亿 |
| 2025-06-25 |
11.74 |
12.39 |
11.66 |
12.34 |
4.86%
|
4072万 |
5.00亿 |
| 2025-06-26 |
12.31 |
12.38 |
12.07 |
12.23 |
-0.88%
|
3128万 |
3.88亿 |
| 2025-06-27 |
12.19 |
12.38 |
12.08 |
12.10 |
-1.05%
|
2097万 |
2.60亿 |
| 2025-06-30 |
12.12 |
12.24 |
12.06 |
12.13 |
0.24%
|
1731万 |
2.13亿 |
| 2025-07-01 |
12.12 |
12.13 |
11.80 |
11.96 |
-1.38%
|
1737万 |
2.11亿 |
| 2025-07-02 |
11.92 |
11.92 |
11.53 |
11.64 |
-2.72%
|
1521万 |
1.80亿 |
| 2025-07-03 |
11.54 |
11.64 |
11.39 |
11.54 |
-0.85%
|
1446万 |
1.69亿 |
| 2025-07-04 |
11.55 |
11.79 |
11.42 |
11.52 |
-0.17%
|
1891万 |
2.23亿 |
| 2025-07-07 |
11.53 |
11.73 |
11.48 |
11.62 |
0.86%
|
1205万 |
1.42亿 |
| 2025-07-08 |
11.64 |
12.13 |
11.55 |
12.03 |
3.56%
|
2338万 |
2.83亿 |
| 2025-07-09 |
11.99 |
12.06 |
11.90 |
11.94 |
-0.74%
|
1469万 |
1.79亿 |
| 2025-07-10 |
11.90 |
12.12 |
11.81 |
12.02 |
0.66%
|
1731万 |
2.11亿 |
| 2025-07-11 |
12.02 |
12.49 |
11.88 |
12.32 |
2.46%
|
3073万 |
3.81亿 |
| 2025-07-14 |
12.23 |
12.38 |
11.97 |
12.10 |
-1.76%
|
1769万 |
2.17亿 |
| 2025-07-15 |
12.07 |
12.18 |
11.86 |
12.16 |
0.49%
|
1598万 |
1.95亿 |
| 2025-07-16 |
12.10 |
12.20 |
11.97 |
12.03 |
-1.05%
|
1395万 |
1.71亿 |
| 2025-07-17 |
12.00 |
12.17 |
11.94 |
12.12 |
0.74%
|
1382万 |
1.70亿 |
| 2025-07-18 |
12.12 |
12.18 |
11.96 |
11.97 |
-1.22%
|
1218万 |
1.49亿 |
| 2025-07-21 |
11.97 |
12.05 |
11.85 |
11.90 |
-0.58%
|
1149万 |
1.39亿 |
| 2025-07-22 |
11.90 |
11.94 |
11.72 |
11.76 |
-1.24%
|
1222万 |
1.46亿 |
| 2025-07-23 |
11.75 |
11.82 |
11.61 |
11.64 |
-1.01%
|
1164万 |
1.38亿 |
| 2025-07-24 |
11.66 |
11.86 |
11.62 |
11.84 |
1.78%
|
1106万 |
1.32亿 |
| 2025-07-25 |
11.80 |
11.95 |
11.74 |
11.95 |
0.92%
|
1206万 |
1.45亿 |
| 2025-07-28 |
12.08 |
13.18 |
12.08 |
12.71 |
6.35%
|
6842万 |
8.77亿 |
| 2025-07-29 |
12.76 |
12.80 |
12.27 |
12.50 |
-1.71%
|
4130万 |
5.20亿 |
| 2025-07-30 |
12.47 |
12.51 |
11.98 |
12.14 |
-2.84%
|
2598万 |
3.22亿 |
| 2025-07-31 |
12.10 |
12.33 |
11.96 |
12.04 |
-0.81%
|
1858万 |
2.29亿 |
| 2025-08-01 |
12.07 |
12.20 |
11.91 |
12.18 |
1.15%
|
2114万 |
2.59亿 |
| 2025-08-04 |
12.06 |
12.35 |
11.97 |
12.35 |
1.38%
|
1738万 |
2.15亿 |
| 2025-08-05 |
12.32 |
12.40 |
12.22 |
12.36 |
0.08%
|
1472万 |
1.84亿 |
| 2025-08-06 |
12.34 |
12.51 |
12.27 |
12.51 |
1.2%
|
1857万 |
2.34亿 |
| 2025-08-07 |
12.44 |
12.54 |
12.32 |
12.45 |
-0.47%
|
1608万 |
2.03亿 |
| 2025-08-08 |
12.35 |
12.49 |
12.08 |
12.13 |
-2.53%
|
1675万 |
2.07亿 |
| 2025-08-11 |
12.28 |
13.20 |
12.28 |
12.63 |
4.14%
|
3869万 |
4.99亿 |
| 2025-08-12 |
12.66 |
12.76 |
12.50 |
12.59 |
-0.31%
|
2092万 |
2.68亿 |
| 2025-08-13 |
12.54 |
12.74 |
12.42 |
12.63 |
0.31%
|
2329万 |
2.97亿 |
| 2025-08-14 |
12.57 |
12.76 |
12.35 |
12.36 |
-2.18%
|
2328万 |
2.96亿 |
| 2025-08-15 |
12.29 |
12.76 |
12.29 |
12.75 |
3.19%
|
2806万 |
3.59亿 |
| 2025-08-18 |
12.76 |
13.04 |
12.66 |
13.03 |
2.16%
|
3063万 |
4.01亿 |
| 2025-08-19 |
13.03 |
13.30 |
12.94 |
13.00 |
-0.23%
|
3187万 |
4.24亿 |
| 2025-08-20 |
12.94 |
13.01 |
12.69 |
13.01 |
0.08%
|
2509万 |
3.27亿 |
| 2025-08-21 |
13.18 |
13.30 |
12.94 |
13.04 |
0.23%
|
2959万 |
3.94亿 |
| 2025-08-22 |
12.96 |
13.25 |
12.94 |
13.23 |
1.51%
|
2606万 |
3.48亿 |
| 2025-08-25 |
13.25 |
13.30 |
13.01 |
13.17 |
-0.52%
|
2779万 |
3.71亿 |
| 2025-08-26 |
13.50 |
13.74 |
13.26 |
13.43 |
2.02%
|
4148万 |
5.68亿 |
| 2025-08-27 |
13.45 |
13.80 |
13.16 |
13.18 |
-1.83%
|
4409万 |
6.04亿 |
| 2025-08-28 |
13.28 |
13.35 |
12.73 |
13.23 |
0.37%
|
3271万 |
4.34亿 |
| 2025-08-29 |
13.13 |
13.18 |
12.82 |
12.87 |
-2.76%
|
2386万 |
3.13亿 |
| 2025-09-01 |
12.97 |
13.16 |
12.79 |
12.85 |
-0.15%
|
2115万 |
2.78亿 |
| 2025-09-02 |
12.86 |
12.90 |
12.11 |
12.23 |
-4.83%
|
2742万 |
3.43亿 |
| 2025-09-03 |
12.23 |
12.28 |
11.77 |
11.82 |
-3.38%
|
1770万 |
2.16亿 |
| 2025-09-04 |
11.83 |
11.93 |
11.38 |
11.65 |
-1.42%
|
1727万 |
2.06亿 |
| 2025-09-05 |
11.70 |
11.84 |
11.48 |
11.84 |
1.69%
|
1394万 |
1.66亿 |
| 2025-09-08 |
11.81 |
11.88 |
11.69 |
11.84 |
0.0%
|
1392万 |
1.67亿 |
| 2025-09-09 |
11.85 |
11.86 |
11.44 |
11.50 |
-2.91%
|
1364万 |
1.61亿 |
| 2025-09-10 |
11.50 |
11.63 |
11.47 |
11.50 |
0.0%
|
898万 |
1.05亿 |
| 2025-09-11 |
11.74 |
12.12 |
11.56 |
12.10 |
5.23%
|
2456万 |
2.96亿 |
| 2025-09-12 |
12.13 |
12.27 |
11.97 |
12.04 |
-0.49%
|
1756万 |
2.16亿 |
| 2025-09-15 |
12.04 |
12.05 |
11.78 |
11.88 |
-1.31%
|
1276万 |
1.54亿 |
| 2025-09-16 |
11.88 |
12.16 |
11.79 |
12.13 |
2.07%
|
1378万 |
1.68亿 |
| 2025-09-17 |
12.03 |
12.21 |
11.97 |
12.09 |
-0.32%
|
1282万 |
1.57亿 |
| 2025-09-18 |
12.03 |
12.26 |
11.72 |
11.89 |
-1.63%
|
2055万 |
2.51亿 |
| 2025-09-19 |
11.89 |
11.94 |
11.60 |
11.67 |
-1.91%
|
1408万 |
1.68亿 |
| 2025-09-22 |
11.63 |
11.79 |
11.63 |
11.77 |
0.84%
|
896万 |
1.07亿 |
| 2025-09-23 |
11.71 |
11.75 |
11.12 |
11.36 |
-3.43%
|
1766万 |
2.03亿 |
| 2025-09-24 |
11.30 |
11.73 |
11.25 |
11.73 |
3.21%
|
1375万 |
1.61亿 |
| 2025-09-25 |
11.73 |
11.91 |
11.64 |
11.68 |
-0.42%
|
1218万 |
1.46亿 |
| 2025-09-26 |
11.63 |
11.71 |
11.34 |
11.35 |
-2.78%
|
1201万 |
1.40亿 |
| 2025-09-29 |
11.34 |
11.50 |
11.15 |
11.42 |
0.61%
|
1083万 |
1.25亿 |
| 2025-09-30 |
11.45 |
11.60 |
11.36 |
11.38 |
-0.35%
|
898万 |
1.04亿 |
| 2025-10-09 |
11.36 |
11.48 |
11.27 |
11.35 |
-0.26%
|
1132万 |
1.31亿 |
| 2025-10-10 |
11.29 |
11.32 |
11.10 |
11.11 |
-2.17%
|
1282万 |
1.46亿 |
| 2025-10-13 |
10.70 |
11.10 |
10.53 |
11.06 |
-0.44%
|
1241万 |
1.37亿 |
| 2025-10-14 |
11.08 |
11.16 |
10.76 |
10.82 |
-2.14%
|
1097万 |
1.22亿 |
| 2025-10-15 |
10.80 |
10.99 |
10.72 |
10.98 |
1.46%
|
783万 |
8677万 |
| 2025-10-16 |
10.97 |
10.97 |
10.78 |
10.83 |
-1.35%
|
666万 |
7336万 |
| 2025-10-17 |
10.83 |
10.89 |
10.51 |
10.53 |
-2.73%
|
911万 |
9874万 |
| 2025-10-20 |
10.64 |
10.81 |
10.64 |
10.72 |
1.78%
|
643万 |
6996万 |
| 2025-10-21 |
10.73 |
10.92 |
10.67 |
10.89 |
1.56%
|
675万 |
7426万 |
| 2025-10-22 |
10.83 |
10.95 |
10.80 |
10.87 |
-0.18%
|
486万 |
5374万 |
| 2025-10-23 |
10.82 |
11.04 |
10.72 |
11.02 |
1.36%
|
812万 |
8961万 |
| 2025-10-24 |
11.05 |
11.10 |
10.97 |
11.03 |
0.09%
|
812万 |
9099万 |
| 2025-10-27 |
11.09 |
11.16 |
10.95 |
11.05 |
0.18%
|
725万 |
8138万 |
| 2025-10-28 |
11.05 |
11.13 |
10.95 |
11.03 |
-0.18%
|
628万 |
7049万 |
| 2025-10-29 |
11.05 |
11.05 |
10.92 |
11.03 |
0.0%
|
703万 |
7845万 |
| 2025-10-30 |
10.95 |
10.98 |
10.76 |
10.79 |
-2.14%
|
967万 |
1.07亿 |
| 2025-10-31 |
10.78 |
11.13 |
10.77 |
11.05 |
2.37%
|
940万 |
1.05亿 |
| 2025-11-03 |
11.10 |
11.21 |
11.05 |
11.20 |
1.43%
|
895万 |
1.01亿 |
| 2025-11-04 |
11.14 |
11.15 |
10.99 |
11.09 |
-1.06%
|
716万 |
8042万 |
| 2025-11-05 |
10.98 |
11.09 |
10.93 |
11.05 |
-0.36%
|
622万 |
6963万 |
| 2025-11-06 |
11.00 |
11.06 |
10.89 |
11.03 |
-0.18%
|
762万 |
8507万 |
| 2025-11-07 |
10.95 |
10.98 |
10.88 |
10.89 |
-1.25%
|
763万 |
8463万 |
| 2025-11-10 |
10.87 |
10.92 |
10.72 |
10.80 |
-0.81%
|
890万 |
9743万 |
| 2025-11-11 |
10.87 |
10.87 |
10.67 |
10.69 |
-1.0%
|
688万 |
7513万 |
| 2025-11-12 |
10.67 |
10.69 |
10.49 |
10.56 |
-1.2%
|
857万 |
9192万 |
| 2025-11-13 |
10.57 |
10.67 |
10.52 |
10.63 |
0.65%
|
598万 |
6445万 |
| 2025-11-14 |
10.61 |
10.69 |
10.54 |
10.55 |
-0.74%
|
595万 |
6427万 |
| 2025-11-17 |
10.53 |
10.77 |
10.52 |
10.71 |
1.49%
|
737万 |
8008万 |
| 2025-11-18 |
10.68 |
11.17 |
10.66 |
10.99 |
2.58%
|
1829万 |
2.03亿 |
| 2025-11-19 |
10.94 |
10.97 |
10.65 |
10.71 |
-2.51%
|
1189万 |
1.30亿 |
| 2025-11-20 |
10.77 |
10.93 |
10.59 |
10.78 |
0.64%
|
1055万 |
1.15亿 |
| 2025-11-21 |
10.66 |
10.84 |
10.32 |
10.40 |
-3.56%
|
1198万 |
1.28亿 |
| 2025-11-24 |
10.45 |
10.81 |
10.28 |
10.76 |
3.51%
|
1117万 |
1.20亿 |
| 2025-11-25 |
10.79 |
10.98 |
10.78 |
10.86 |
0.92%
|
1064万 |
1.18亿 |
| 2025-11-26 |
10.84 |
10.96 |
10.63 |
10.67 |
-1.72%
|
1004万 |
1.10亿 |
| 2025-11-27 |
10.61 |
10.79 |
10.58 |
10.63 |
-0.37%
|
614万 |
6662万 |
| 2025-11-28 |
10.60 |
10.70 |
10.52 |
10.65 |
0.19%
|
536万 |
5784万 |
| 2025-12-01 |
10.66 |
10.80 |
10.59 |
10.78 |
1.2%
|
645万 |
7035万 |
| 2025-12-02 |
10.75 |
10.76 |
10.61 |
10.72 |
-0.55%
|
610万 |
6627万 |
| 2025-12-03 |
10.72 |
10.76 |
10.42 |
10.45 |
-2.57%
|
869万 |
9284万 |
| 2025-12-04 |
10.46 |
10.49 |
10.33 |
10.36 |
-0.85%
|
553万 |
5832万 |
| 2025-12-05 |
10.35 |
10.52 |
10.22 |
10.49 |
1.33%
|
734万 |
7745万 |
| 2025-12-08 |
10.54 |
10.63 |
10.49 |
10.56 |
0.66%
|
710万 |
7631万 |
| 2025-12-09 |
10.53 |
10.59 |
10.40 |
10.41 |
-1.49%
|
514万 |
5477万 |
| 2025-12-10 |
10.40 |
10.48 |
10.23 |
10.30 |
-1.04%
|
584万 |
6118万 |
| 2025-12-11 |
10.32 |
10.34 |
10.01 |
10.03 |
-2.58%
|
742万 |
7650万 |
| 2025-12-12 |
10.05 |
10.15 |
9.96 |
10.00 |
-0.29%
|
637万 |
6513万 |
| 2025-12-15 |
10.02 |
10.05 |
9.80 |
9.96 |
-0.39%
|
544万 |
5509万 |
| 2025-12-16 |
9.93 |
10.05 |
9.78 |
9.93 |
-0.3%
|
753万 |
7589万 |
| 2025-12-17 |
9.87 |
10.04 |
9.69 |
10.01 |
0.79%
|
754万 |
7545万 |
| 2025-12-18 |
9.89 |
10.09 |
9.88 |
10.02 |
0.1%
|
495万 |
5043万 |
| 2025-12-19 |
10.01 |
10.20 |
10.01 |
10.14 |
1.18%
|
494万 |
5077万 |
| 2025-12-22 |
10.15 |
10.23 |
10.11 |
10.14 |
0.0%
|
391万 |
4041万 |
| 2025-12-23 |
10.14 |
10.16 |
9.92 |
9.93 |
-2.04%
|
460万 |
4672万 |
| 2025-12-24 |
9.91 |
10.11 |
9.91 |
10.10 |
1.69%
|
407万 |
4155万 |
| 2025-12-25 |
10.06 |
10.19 |
10.06 |
10.14 |
0.39%
|
579万 |
5963万 |
| 2025-12-26 |
10.13 |
10.19 |
10.02 |
10.04 |
-0.97%
|
505万 |
5185万 |
| 2025-12-29 |
10.00 |
10.20 |
9.99 |
10.10 |
0.59%
|
508万 |
5207万 |
| 2025-12-30 |
10.10 |
10.21 |
10.07 |
10.10 |
0.0%
|
528万 |
5437万 |
| 2025-12-31 |
10.08 |
10.50 |
10.04 |
10.38 |
2.73%
|
1200万 |
1.26亿 |
| 2026-01-05 |
10.42 |
10.48 |
10.26 |
10.45 |
0.66%
|
1035万 |
1.09亿 |
| 2026-01-06 |
10.44 |
10.56 |
10.39 |
10.54 |
0.94%
|
1118万 |
1.19亿 |
| 2026-01-07 |
10.56 |
10.63 |
10.39 |
10.43 |
-1.12%
|
937万 |
9952万 |
| 2026-01-08 |
10.39 |
10.60 |
10.35 |
10.58 |
1.51%
|
1116万 |
1.19亿 |
| 2026-01-09 |
10.56 |
10.82 |
10.54 |
10.82 |
2.23%
|
1281万 |
1.39亿 |
| 2026-01-12 |
10.93 |
11.61 |
10.90 |
11.55 |
6.74%
|
3495万 |
4.00亿 |
| 2026-01-13 |
11.47 |
11.50 |
11.09 |
11.10 |
-3.92%
|
2294万 |
2.61亿 |
| 2026-01-14 |
11.11 |
11.78 |
11.09 |
11.48 |
3.46%
|
3320万 |
3.86亿 |
| 2026-01-15 |
11.43 |
11.59 |
11.24 |
11.35 |
-1.12%
|
1761万 |
2.04亿 |
| 2026-01-16 |
11.36 |
11.43 |
11.02 |
11.13 |
-2.0%
|
1431万 |
1.62亿 |
| 2026-01-19 |
11.04 |
11.13 |
10.93 |
10.97 |
-1.42%
|
1159万 |
1.29亿 |
| 2026-01-20 |
10.98 |
11.07 |
10.75 |
10.81 |
-1.44%
|
1119万 |
1.24亿 |
| 2026-01-21 |
10.74 |
10.93 |
10.70 |
10.86 |
0.46%
|
794万 |
8733万 |
| 2026-01-22 |
10.89 |
11.03 |
10.84 |
10.98 |
1.09%
|
796万 |
8848万 |
| 2026-01-23 |
10.99 |
11.08 |
10.95 |
11.08 |
0.9%
|
855万 |
9567万 |
| 2026-01-26 |
11.05 |
11.12 |
10.76 |
10.99 |
-0.8%
|
1082万 |
1.20亿 |
| 2026-01-27 |
10.91 |
11.01 |
10.67 |
10.88 |
-0.99%
|
858万 |
9415万 |
| 2026-01-28 |
11.25 |
11.76 |
11.21 |
11.22 |
3.17%
|
3361万 |
3.90亿 |
| 2026-01-29 |
11.09 |
11.43 |
10.88 |
11.17 |
-0.44%
|
2527万 |
2.88亿 |
| 2026-01-30 |
11.08 |
11.28 |
10.95 |
11.06 |
-1.06%
|
1590万 |
1.79亿 |
| 2026-02-02 |
11.05 |
11.37 |
10.95 |
11.07 |
0.09%
|
1663万 |
1.89亿 |
| 2026-02-03 |
11.18 |
11.36 |
11.15 |
11.35 |
2.58%
|
1711万 |
1.96亿 |
| 2026-02-04 |
11.23 |
11.25 |
10.87 |
11.01 |
-3.04%
|
1959万 |
2.19亿 |
| 2026-02-05 |
10.87 |
10.96 |
10.82 |
10.88 |
-1.16%
|
1133万 |
1.25亿 |
| 2026-02-06 |
10.81 |
11.08 |
10.61 |
10.91 |
0.27%
|
1247万 |
1.38亿 |
| 2026-02-09 |
11.09 |
11.23 |
11.04 |
11.23 |
2.98%
|
1344万 |
1.52亿 |
| 2026-02-10 |
11.20 |
11.45 |
11.20 |
11.37 |
1.23%
|
1435万 |
1.65亿 |
| 2026-02-11 |
11.31 |
11.48 |
11.31 |
11.39 |
0.17%
|
1097万 |
1.27亿 |
| 2026-02-12 |
11.37 |
11.56 |
11.37 |
11.52 |
1.12%
|
1402万 |
1.64亿 |
| 2026-02-13 |
11.45 |
11.65 |
11.36 |
11.36 |
-1.37%
|
1329万 |
1.55亿 |
| 2026-02-24 |
11.41 |
11.48 |
11.14 |
11.23 |
-1.13%
|
1178万 |
1.34亿 |
| 2026-02-25 |
11.23 |
11.44 |
11.22 |
11.41 |
1.58%
|
1016万 |
1.17亿 |
| 2026-02-26 |
11.40 |
11.46 |
11.23 |
11.26 |
-1.3%
|
1021万 |
1.17亿 |
| 2026-02-27 |
11.27 |
11.61 |
11.23 |
11.57 |
2.71%
|
1672万 |
1.95亿 |
| 2026-03-02 |
11.38 |
11.42 |
10.98 |
11.03 |
-4.68%
|
1933万 |
2.19亿 |
| 2026-03-03 |
11.03 |
11.13 |
10.45 |
10.46 |
-5.18%
|
1732万 |
1.89亿 |
| 2026-03-04 |
10.36 |
10.49 |
10.23 |
10.31 |
-1.41%
|
1172万 |
1.23亿 |
| 2026-03-05 |
10.60 |
10.76 |
10.52 |
10.64 |
3.25%
|
1095万 |
1.18亿 |
| 2026-03-06 |
10.54 |
10.88 |
10.54 |
10.86 |
2.04%
|
776万 |
8508万 |
| 2026-03-09 |
10.69 |
11.26 |
10.59 |
11.16 |
2.81%
|
1373万 |
1.52亿 |
| 2026-03-10 |
11.17 |
11.60 |
11.16 |
11.44 |
2.47%
|
1773万 |
2.06亿 |
| 2026-03-11 |
11.38 |
11.59 |
11.33 |
11.46 |
0.17%
|
1336万 |
1.55亿 |
| 2026-03-12 |
11.38 |
11.69 |
11.37 |
11.51 |
0.43%
|
1565万 |
1.84亿 |
| 2026-03-13 |
11.43 |
11.43 |
10.99 |
11.03 |
-4.2%
|
1399万 |
1.59亿 |
| 2026-03-16 |
11.02 |
11.33 |
11.02 |
11.31 |
2.59%
|
1109万 |
1.26亿 |
| 2026-03-17 |
11.33 |
11.33 |
10.96 |
10.98 |
-2.96%
|
821万 |
9275万 |
| 2026-03-18 |
11.08 |
11.91 |
11.05 |
11.81 |
7.54%
|
5199万 |
6.16亿 |
| 2026-03-19 |
11.66 |
12.18 |
11.59 |
12.08 |
2.34%
|
6184万 |
7.51亿 |
| 2026-03-20 |
12.08 |
12.11 |
11.70 |
11.72 |
-3.02%
|
4028万 |
4.84亿 |
| 2026-03-23 |
11.39 |
11.91 |
11.31 |
11.81 |
0.76%
|
4248万 |
5.04亿 |
| 2026-03-24 |
11.92 |
12.53 |
11.63 |
12.52 |
6.09%
|
7133万 |
8.82亿 |
| 2026-03-25 |
12.22 |
12.66 |
12.14 |
12.66 |
1.1%
|
5607万 |
7.06亿 |
| 2026-03-26 |
12.32 |
12.44 |
11.97 |
12.02 |
-5.06%
|
4052万 |
5.00亿 |
| 2026-03-27 |
11.83 |
12.39 |
11.80 |
11.85 |
-1.39%
|
3440万 |
4.20亿 |
| 2026-03-30 |
11.60 |
11.99 |
10.57 |
11.91 |
0.5%
|
4973万 |
5.73亿 |
| 2026-03-31 |
11.43 |
11.61 |
11.04 |
11.05 |
-7.28%
|
3726万 |
4.26亿 |
| 2026-04-01 |
11.28 |
11.92 |
11.28 |
11.39 |
3.12%
|
3116万 |
3.64亿 |
| 2026-04-02 |
11.31 |
11.33 |
10.36 |
10.41 |
-8.65%
|
3581万 |
3.89亿 |
| 2026-04-03 |
10.46 |
10.50 |
9.93 |
10.10 |
-2.94%
|
2287万 |
2.35亿 |
| 2026-04-07 |
10.10 |
10.17 |
9.86 |
9.96 |
-1.37%
|
1609万 |
1.64亿 |
| 2026-04-08 |
10.36 |
11.04 |
10.31 |
10.85 |
8.9%
|
3831万 |
4.18亿 |
| 2026-04-09 |
10.73 |
10.75 |
10.26 |
10.38 |
-4.36%
|
2478万 |
2.62亿 |
| 2026-04-10 |
10.51 |
10.72 |
10.31 |
10.32 |
-0.57%
|
2601万 |
2.76亿 |
| 2026-04-13 |
10.14 |
10.35 |
10.11 |
10.25 |
-0.67%
|
1423万 |
1.47亿 |
| 2026-04-14 |
10.37 |
11.15 |
10.37 |
10.76 |
5.0%
|
4273万 |
4.72亿 |
| 2026-04-15 |
10.82 |
10.83 |
10.51 |
10.56 |
-1.83%
|
2239万 |
2.41亿 |
| 2026-04-16 |
10.56 |
11.59 |
10.56 |
11.51 |
8.96%
|
4886万 |
5.55亿 |
| 2026-04-17 |
11.54 |
11.63 |
11.22 |
11.34 |
-1.46%
|
2514万 |
2.89亿 |
| 2026-04-20 |
11.33 |
11.41 |
11.20 |
11.31 |
-0.26%
|
2037万 |
2.34亿 |
| 2026-04-21 |
11.28 |
11.31 |
10.84 |
11.02 |
-2.61%
|
2174万 |
2.42亿 |
| 2026-04-22 |
10.98 |
11.27 |
10.89 |
11.24 |
2.06%
|
2205万 |
2.48亿 |
| 2026-04-23 |
11.15 |
11.37 |
11.09 |
11.27 |
0.26%
|
2258万 |
2.57亿 |
| 2026-04-24 |
11.13 |
11.18 |
10.73 |
10.96 |
-2.8%
|
2147万 |
2.37亿 |
| 2026-04-27 |
10.69 |
10.86 |
10.25 |
10.79 |
-1.53%
|
2271万 |
2.44亿 |
| 2026-04-28 |
10.75 |
10.76 |
10.45 |
10.51 |
-2.56%
|
1459万 |
1.57亿 |
| 2026-04-29 |
10.43 |
10.73 |
10.43 |
10.68 |
1.59%
|
1386万 |
1.49亿 |
| 2026-04-30 |
10.66 |
10.76 |
10.35 |
10.42 |
-2.49%
|
1596万 |
1.70亿 |
| 2026-05-06 |
10.57 |
11.03 |
10.56 |
10.89 |
4.54%
|
2203万 |
2.43亿 |
| 2026-05-07 |
10.98 |
11.18 |
10.85 |
11.15 |
2.44%
|
1914万 |
2.14亿 |
| 2026-05-08 |
11.10 |
11.30 |
11.00 |
11.13 |
-0.27%
|
1602万 |
1.81亿 |
| 2026-05-11 |
11.16 |
11.25 |
10.99 |
11.16 |
0.35%
|
1674万 |
1.89亿 |
| 2026-05-12 |
11.08 |
11.21 |
10.99 |
11.04 |
-1.15%
|
1413万 |
1.59亿 |
| 2026-05-13 |
10.99 |
11.37 |
10.95 |
11.34 |
2.77%
|
1895万 |
2.16亿 |
| 2026-05-14 |
11.43 |
11.43 |
10.81 |
10.81 |
-4.69%
|
1927万 |
2.15亿 |
| 2026-05-15 |
10.82 |
10.99 |
10.62 |
10.69 |
-1.09%
|
1475万 |
1.62亿 |
| 2026-05-18 |
10.70 |
11.00 |
10.64 |
10.96 |
2.49%
|
1227万 |
1.36亿 |
| 2026-05-19 |
10.91 |
11.46 |
10.87 |
11.46 |
4.59%
|
2619万 |
3.00亿 |
| 2026-05-20 |
11.35 |
11.46 |
11.17 |
11.23 |
-1.98%
|
1790万 |
2.04亿 |
| 2026-05-21 |
11.31 |
11.41 |
10.54 |
10.58 |
-5.79%
|
2551万 |
2.85亿 |
| 2026-05-22 |
10.72 |
10.92 |
10.46 |
10.80 |
2.05%
|
1503万 |
1.63亿 |
| 2026-05-25 |
10.82 |
10.90 |
10.48 |
10.64 |
-1.46%
|
1410万 |
1.52亿 |
| 2026-05-26 |
10.51 |
10.56 |
9.95 |
10.14 |
-4.72%
|
1757万 |
1.82亿 |
| 2026-05-27 |
10.12 |
10.20 |
9.68 |
9.70 |
-4.34%
|
1521万 |
1.50亿 |
| 2026-05-28 |
9.76 |
9.86 |
9.41 |
9.78 |
0.82%
|
1250万 |
1.20亿 |
| 2026-05-29 |
9.78 |
9.87 |
9.20 |
9.24 |
-5.52%
|
1257万 |
1.19亿 |
| 2026-06-01 |
9.28 |
9.57 |
9.21 |
9.40 |
1.73%
|
989万 |
9312万 |
| 2026-06-02 |
9.45 |
9.45 |
9.08 |
9.26 |
-1.49%
|
911万 |
8417万 |
| 2026-06-03 |
9.22 |
9.35 |
9.08 |
9.15 |
-1.19%
|
762万 |
7032万 |
| 2026-06-04 |
9.10 |
9.18 |
8.87 |
8.94 |
-2.3%
|
963万 |
8649万 |
| 2026-06-05 |
9.00 |
9.14 |
8.80 |
8.93 |
-0.11%
|
960万 |
8616万 |
| 2026-06-08 |
8.70 |
8.91 |
8.47 |
8.61 |
-3.58%
|
1023万 |
8893万 |
| 2026-06-09 |
8.68 |
8.78 |
8.58 |
8.77 |
1.86%
|
678万 |
5911万 |
| 2026-06-10 |
8.70 |
8.84 |
8.42 |
8.55 |
-2.51%
|
884万 |
7635万 |
| 2026-06-11 |
8.44 |
8.49 |
8.11 |
8.24 |
-3.63%
|
868万 |
7158万 |
| 2026-06-12 |
8.39 |
8.52 |
8.24 |
8.39 |
1.82%
|
900万 |
7569万 |
| 2026-06-15 |
8.46 |
8.76 |
8.46 |
8.62 |
2.74%
|
1038万 |
8935万 |
| 2026-06-16 |
8.57 |
8.73 |
8.41 |
8.73 |
1.28%
|
1048万 |
8993万 |
| 2026-06-17 |
8.62 |
8.68 |
8.50 |
8.60 |
-1.49%
|
866万 |
7424万 |
| 2026-06-18 |
8.57 |
8.81 |
8.41 |
8.68 |
0.93%
|
970万 |
8405万 |
| 2026-06-22 |
8.69 |
9.03 |
8.40 |
8.99 |
3.57%
|
1835万 |
1.61亿 |
| 2026-06-23 |
8.85 |
9.06 |
8.75 |
8.84 |
-1.67%
|
1220万 |
1.09亿 |
| 2026-06-24 |
8.81 |
8.81 |
8.54 |
8.69 |
-1.7%
|
884万 |
7652万 |
| 2026-06-25 |
8.68 |
8.82 |
8.26 |
8.33 |
-4.14%
|
1361万 |
1.15亿 |
| 2026-06-26 |
8.32 |
8.33 |
7.91 |
7.92 |
-4.92%
|
1191万 |
9575万 |
| 2026-06-29 |
7.86 |
7.95 |
7.66 |
7.85 |
-0.88%
|
953万 |
7426万 |
| 2026-06-30 |
7.76 |
8.05 |
7.72 |
7.95 |
1.27%
|
1036万 |
8235万 |
| 2026-07-01 |
7.97 |
8.30 |
7.88 |
8.14 |
2.39%
|
1151万 |
9311万 |
| 2026-07-02 |
8.14 |
8.24 |
7.90 |
7.92 |
-2.7%
|
1062万 |
8574万 |
| 2026-07-03 |
7.98 |
8.08 |
7.92 |
7.97 |
0.63%
|
713万 |
5721万 |
| 2026-07-06 |
8.07 |
8.08 |
7.79 |
7.80 |
-2.13%
|
701万 |
5536万 |
| 2026-07-07 |
7.70 |
7.83 |
7.53 |
7.57 |
-2.95%
|
682万 |
5218万 |
| 2026-07-08 |
7.57 |
7.80 |
7.50 |
7.71 |
1.85%
|
906万 |
6965万 |
| 2026-07-09 |
7.68 |
7.75 |
7.44 |
7.70 |
-0.13%
|
878万 |
6691万 |
| 2026-07-10 |
7.66 |
7.99 |
7.55 |
7.83 |
1.69%
|
1010万 |
7939万 |
| 2026-07-13 |
7.77 |
7.87 |
7.45 |
7.47 |
-4.6%
|
941万 |
7121万 |
| 2026-07-14 |
7.46 |
7.57 |
7.25 |
7.57 |
1.34%
|
750万 |
5557万 |
| 2026-07-15 |
7.55 |
9.08 |
7.51 |
9.08 |
19.95%
|
5171万 |
4.46亿 |
| 2026-07-16 |
8.88 |
10.25 |
8.78 |
10.06 |
10.79%
|
8398万 |
8.12亿 |
| 2026-07-17 |
9.58 |
9.62 |
8.27 |
8.46 |
-15.9%
|
7006万 |
6.15亿 |
| 2026-07-20 |
8.38 |
8.86 |
8.23 |
8.78 |
3.78%
|
4981万 |
4.28亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20