📊 K线图 2026-07-20
股票：楚天科技 (300358)
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 |
14.35 |
14.39 |
14.20 |
14.23 |
0.0%
|
259万 |
3788万 |
| 2023-07-17 |
14.18 |
14.24 |
14.02 |
14.11 |
-0.82%
|
243万 |
3506万 |
| 2023-07-18 |
14.14 |
14.15 |
13.97 |
14.01 |
-0.69%
|
255万 |
3663万 |
| 2023-07-19 |
14.01 |
14.09 |
13.89 |
13.94 |
-0.49%
|
226万 |
3234万 |
| 2023-07-20 |
13.94 |
14.06 |
13.79 |
13.85 |
-0.7%
|
334万 |
4765万 |
| 2023-07-21 |
13.84 |
14.00 |
13.72 |
13.78 |
-0.49%
|
409万 |
5787万 |
| 2023-07-24 |
13.81 |
13.82 |
13.62 |
13.69 |
-0.64%
|
372万 |
5214万 |
| 2023-07-25 |
13.83 |
13.99 |
13.73 |
13.95 |
1.93%
|
455万 |
6468万 |
| 2023-07-26 |
13.95 |
14.13 |
13.91 |
13.97 |
0.14%
|
339万 |
4856万 |
| 2023-07-27 |
14.00 |
14.03 |
13.71 |
13.79 |
-1.33%
|
386万 |
5485万 |
| 2023-07-28 |
13.78 |
13.78 |
13.36 |
13.57 |
-1.56%
|
749万 |
1.04亿 |
| 2023-07-31 |
13.57 |
13.97 |
13.57 |
13.76 |
1.37%
|
515万 |
7277万 |
| 2023-08-01 |
13.78 |
13.84 |
13.48 |
13.50 |
-1.85%
|
465万 |
6476万 |
| 2023-08-02 |
13.51 |
13.52 |
13.18 |
13.22 |
-2.1%
|
522万 |
7096万 |
| 2023-08-03 |
13.20 |
13.82 |
13.18 |
13.65 |
3.25%
|
763万 |
1.06亿 |
| 2023-08-04 |
13.67 |
13.76 |
13.43 |
13.44 |
-1.57%
|
489万 |
6776万 |
| 2023-08-07 |
13.44 |
13.44 |
13.17 |
13.25 |
-1.38%
|
482万 |
6543万 |
| 2023-08-08 |
13.32 |
13.37 |
13.22 |
13.28 |
0.22%
|
290万 |
3948万 |
| 2023-08-09 |
13.28 |
13.49 |
13.22 |
13.41 |
0.96%
|
339万 |
4651万 |
| 2023-08-10 |
13.40 |
13.48 |
13.28 |
13.33 |
-0.58%
|
252万 |
3448万 |
| 2023-08-11 |
13.38 |
13.43 |
13.19 |
13.23 |
-0.73%
|
273万 |
3732万 |
| 2023-08-14 |
13.09 |
13.27 |
12.90 |
13.15 |
-0.59%
|
438万 |
5862万 |
| 2023-08-15 |
13.17 |
13.20 |
12.92 |
13.14 |
-0.07%
|
326万 |
4343万 |
| 2023-08-16 |
13.13 |
13.43 |
13.00 |
13.19 |
0.37%
|
385万 |
5240万 |
| 2023-08-17 |
13.18 |
13.29 |
13.00 |
13.28 |
0.67%
|
309万 |
4159万 |
| 2023-08-18 |
13.24 |
13.38 |
13.20 |
13.22 |
-0.44%
|
317万 |
4309万 |
| 2023-08-21 |
13.11 |
13.22 |
12.93 |
12.94 |
-2.14%
|
289万 |
3878万 |
| 2023-08-22 |
13.05 |
13.08 |
12.64 |
12.86 |
-0.6%
|
470万 |
6148万 |
| 2023-08-23 |
12.65 |
12.72 |
11.83 |
11.83 |
-7.98%
|
1179万 |
1.46亿 |
| 2023-08-24 |
11.41 |
11.90 |
11.35 |
11.72 |
-0.99%
|
1077万 |
1.28亿 |
| 2023-08-25 |
11.71 |
11.94 |
11.58 |
11.65 |
-0.58%
|
557万 |
6688万 |
| 2023-08-28 |
12.59 |
12.59 |
11.51 |
11.60 |
-0.42%
|
1232万 |
1.51亿 |
| 2023-08-29 |
11.58 |
12.14 |
11.55 |
12.07 |
4.04%
|
970万 |
1.18亿 |
| 2023-08-30 |
12.06 |
12.27 |
11.99 |
12.14 |
0.57%
|
556万 |
6906万 |
| 2023-08-31 |
12.08 |
12.19 |
11.95 |
12.18 |
0.32%
|
379万 |
4690万 |
| 2023-09-01 |
12.19 |
12.27 |
12.00 |
12.06 |
-0.96%
|
402万 |
4976万 |
| 2023-09-04 |
12.15 |
12.22 |
12.01 |
12.21 |
1.22%
|
392万 |
4877万 |
| 2023-09-05 |
12.21 |
12.26 |
12.13 |
12.17 |
-0.32%
|
339万 |
4222万 |
| 2023-09-06 |
12.11 |
12.20 |
12.04 |
12.18 |
0.08%
|
280万 |
3486万 |
| 2023-09-07 |
12.13 |
12.19 |
11.86 |
11.87 |
-2.49%
|
354万 |
4355万 |
| 2023-09-08 |
11.82 |
12.03 |
11.80 |
11.88 |
0.08%
|
236万 |
2889万 |
| 2023-09-11 |
11.88 |
12.28 |
11.82 |
12.24 |
3.04%
|
527万 |
6556万 |
| 2023-09-12 |
12.27 |
12.34 |
12.17 |
12.26 |
0.16%
|
310万 |
3899万 |
| 2023-09-13 |
12.29 |
12.29 |
11.91 |
11.99 |
-2.23%
|
341万 |
4209万 |
| 2023-09-14 |
11.95 |
12.08 |
11.92 |
12.03 |
0.33%
|
236万 |
2902万 |
| 2023-09-15 |
12.05 |
12.39 |
12.02 |
12.26 |
1.95%
|
503万 |
6301万 |
| 2023-09-18 |
12.21 |
12.38 |
12.14 |
12.31 |
0.4%
|
456万 |
5751万 |
| 2023-09-19 |
12.31 |
12.43 |
12.17 |
12.21 |
-0.87%
|
350万 |
4383万 |
| 2023-09-20 |
12.20 |
12.28 |
12.03 |
12.03 |
-1.44%
|
428万 |
5320万 |
| 2023-09-21 |
12.00 |
12.05 |
11.87 |
11.90 |
-1.06%
|
373万 |
4563万 |
| 2023-09-22 |
11.92 |
12.27 |
11.81 |
12.23 |
2.79%
|
439万 |
5439万 |
| 2023-09-25 |
12.28 |
12.28 |
12.10 |
12.20 |
-0.32%
|
404万 |
5045万 |
| 2023-09-26 |
12.20 |
12.21 |
12.08 |
12.11 |
-0.72%
|
279万 |
3475万 |
| 2023-09-27 |
12.17 |
12.44 |
12.07 |
12.40 |
2.42%
|
549万 |
6938万 |
| 2023-09-28 |
12.61 |
12.61 |
12.26 |
12.30 |
-0.79%
|
513万 |
6480万 |
| 2023-10-09 |
12.21 |
12.35 |
12.08 |
12.34 |
0.32%
|
385万 |
4810万 |
| 2023-10-10 |
12.29 |
12.33 |
12.06 |
12.08 |
-2.14%
|
396万 |
4928万 |
| 2023-10-11 |
12.12 |
12.45 |
12.11 |
12.24 |
1.38%
|
739万 |
9330万 |
| 2023-10-12 |
12.30 |
12.44 |
12.24 |
12.34 |
0.8%
|
433万 |
5481万 |
| 2023-10-13 |
12.35 |
12.47 |
12.26 |
12.41 |
0.55%
|
557万 |
7068万 |
| 2023-10-16 |
12.41 |
12.56 |
12.04 |
12.12 |
-2.36%
|
618万 |
7736万 |
| 2023-10-17 |
12.12 |
12.17 |
11.93 |
12.11 |
-0.08%
|
391万 |
4821万 |
| 2023-10-18 |
12.10 |
12.11 |
11.67 |
11.68 |
-3.55%
|
513万 |
6199万 |
| 2023-10-19 |
11.67 |
11.75 |
11.46 |
11.47 |
-1.76%
|
325万 |
3861万 |
| 2023-10-20 |
11.50 |
11.54 |
11.23 |
11.26 |
-1.87%
|
399万 |
4648万 |
| 2023-10-23 |
11.24 |
11.24 |
10.75 |
10.86 |
-3.56%
|
512万 |
5741万 |
| 2023-10-24 |
10.93 |
11.14 |
10.86 |
11.05 |
1.8%
|
468万 |
5274万 |
| 2023-10-25 |
11.15 |
11.19 |
10.97 |
11.02 |
-0.27%
|
413万 |
4686万 |
| 2023-10-26 |
11.01 |
11.17 |
10.90 |
11.13 |
0.98%
|
359万 |
4060万 |
| 2023-10-27 |
10.67 |
10.76 |
10.21 |
10.61 |
-4.65%
|
1749万 |
1.87亿 |
| 2023-10-30 |
10.54 |
11.11 |
10.47 |
11.05 |
4.14%
|
1385万 |
1.54亿 |
| 2023-10-31 |
10.99 |
11.18 |
10.92 |
11.00 |
-0.44%
|
640万 |
7232万 |
| 2023-11-01 |
11.00 |
11.09 |
10.81 |
10.91 |
-0.89%
|
659万 |
7360万 |
| 2023-11-02 |
10.89 |
11.02 |
10.75 |
10.79 |
-1.08%
|
480万 |
5336万 |
| 2023-11-03 |
10.77 |
11.12 |
10.77 |
11.05 |
2.45%
|
622万 |
7004万 |
| 2023-11-06 |
11.11 |
11.44 |
11.09 |
11.40 |
3.18%
|
688万 |
7966万 |
| 2023-11-07 |
11.39 |
11.40 |
11.26 |
11.27 |
-1.2%
|
539万 |
6240万 |
| 2023-11-08 |
11.35 |
11.65 |
11.26 |
11.57 |
2.69%
|
754万 |
8878万 |
| 2023-11-09 |
11.50 |
11.68 |
11.38 |
11.46 |
-0.93%
|
496万 |
5851万 |
| 2023-11-10 |
11.49 |
11.56 |
11.30 |
11.44 |
-0.17%
|
365万 |
4277万 |
| 2023-11-13 |
11.45 |
11.56 |
11.36 |
11.44 |
0.0%
|
469万 |
5499万 |
| 2023-11-14 |
11.44 |
11.58 |
11.39 |
11.51 |
0.6%
|
387万 |
4563万 |
| 2023-11-15 |
11.64 |
11.69 |
11.55 |
11.61 |
0.85%
|
440万 |
5232万 |
| 2023-11-16 |
11.55 |
11.60 |
11.40 |
11.42 |
-1.6%
|
408万 |
4789万 |
| 2023-11-17 |
11.42 |
11.51 |
11.36 |
11.49 |
0.6%
|
373万 |
4373万 |
| 2023-11-20 |
11.49 |
11.70 |
11.49 |
11.67 |
1.53%
|
425万 |
5060万 |
| 2023-11-21 |
11.70 |
11.88 |
11.62 |
11.72 |
0.42%
|
624万 |
7520万 |
| 2023-11-22 |
11.72 |
11.76 |
11.54 |
11.56 |
-1.33%
|
447万 |
5344万 |
| 2023-11-23 |
11.56 |
11.68 |
11.54 |
11.67 |
0.93%
|
322万 |
3835万 |
| 2023-11-24 |
11.68 |
11.70 |
11.53 |
11.60 |
-0.59%
|
392万 |
4655万 |
| 2023-11-27 |
11.61 |
11.67 |
11.39 |
11.49 |
-0.93%
|
463万 |
5448万 |
| 2023-11-28 |
11.45 |
11.66 |
11.32 |
11.61 |
1.02%
|
776万 |
9164万 |
| 2023-11-29 |
11.61 |
11.65 |
11.39 |
11.46 |
-1.26%
|
576万 |
6784万 |
| 2023-11-30 |
11.47 |
11.53 |
11.35 |
11.38 |
-0.68%
|
419万 |
4894万 |
| 2023-12-01 |
11.39 |
11.41 |
11.15 |
11.25 |
-1.2%
|
609万 |
7017万 |
| 2023-12-04 |
11.28 |
11.28 |
11.04 |
11.04 |
-1.82%
|
489万 |
5565万 |
| 2023-12-05 |
11.02 |
11.14 |
10.86 |
10.86 |
-1.68%
|
379万 |
4257万 |
| 2023-12-06 |
10.87 |
10.98 |
10.74 |
10.86 |
0.0%
|
404万 |
4489万 |
| 2023-12-07 |
10.86 |
10.92 |
10.76 |
10.85 |
-0.09%
|
425万 |
4715万 |
| 2023-12-08 |
10.82 |
10.92 |
10.73 |
10.76 |
-0.81%
|
506万 |
5592万 |
| 2023-12-11 |
10.71 |
10.83 |
10.51 |
10.82 |
0.54%
|
595万 |
6487万 |
| 2023-12-12 |
10.77 |
10.83 |
10.64 |
10.69 |
-1.17%
|
425万 |
4659万 |
| 2023-12-13 |
10.67 |
10.86 |
10.60 |
10.73 |
0.37%
|
515万 |
5677万 |
| 2023-12-14 |
10.73 |
10.92 |
10.64 |
10.65 |
-0.73%
|
338万 |
3733万 |
| 2023-12-15 |
10.67 |
10.74 |
10.48 |
10.50 |
-1.38%
|
376万 |
4072万 |
| 2023-12-18 |
10.50 |
10.58 |
10.39 |
10.41 |
-0.93%
|
275万 |
2951万 |
| 2023-12-19 |
10.43 |
10.46 |
10.30 |
10.43 |
0.19%
|
297万 |
3154万 |
| 2023-12-20 |
10.43 |
10.56 |
10.31 |
10.31 |
-1.12%
|
309万 |
3305万 |
| 2023-12-21 |
10.32 |
10.44 |
10.14 |
10.40 |
0.85%
|
368万 |
3876万 |
| 2023-12-22 |
10.41 |
10.41 |
10.14 |
10.17 |
-2.16%
|
390万 |
4096万 |
| 2023-12-25 |
10.26 |
10.26 |
10.11 |
10.22 |
0.48%
|
306万 |
3202万 |
| 2023-12-26 |
10.29 |
10.29 |
10.06 |
10.09 |
-1.24%
|
283万 |
2936万 |
| 2023-12-27 |
10.14 |
10.19 |
10.04 |
10.18 |
0.87%
|
254万 |
2634万 |
| 2023-12-28 |
10.19 |
10.49 |
10.08 |
10.42 |
2.3%
|
545万 |
5785万 |
| 2023-12-29 |
10.42 |
10.57 |
10.38 |
10.46 |
0.38%
|
675万 |
7244万 |
| 2024-01-02 |
10.55 |
10.55 |
10.41 |
10.45 |
-0.09%
|
507万 |
5440万 |
| 2024-01-03 |
10.40 |
10.53 |
10.30 |
10.39 |
-0.56%
|
465万 |
4961万 |
| 2024-01-04 |
10.42 |
10.42 |
10.27 |
10.33 |
-0.56%
|
316万 |
3339万 |
| 2024-01-05 |
10.34 |
10.40 |
10.08 |
10.12 |
-1.99%
|
367万 |
3848万 |
| 2024-01-08 |
10.11 |
10.15 |
9.77 |
9.77 |
-3.47%
|
635万 |
6448万 |
| 2024-01-09 |
9.80 |
10.01 |
9.71 |
9.83 |
0.6%
|
405万 |
4085万 |
| 2024-01-10 |
9.86 |
9.94 |
9.68 |
9.75 |
-0.8%
|
475万 |
4768万 |
| 2024-01-11 |
9.77 |
10.03 |
9.74 |
9.99 |
2.4%
|
447万 |
4535万 |
| 2024-01-12 |
9.95 |
10.04 |
9.90 |
9.93 |
-0.59%
|
334万 |
3416万 |
| 2024-01-15 |
9.92 |
9.99 |
9.80 |
9.89 |
-0.39%
|
222万 |
2248万 |
| 2024-01-16 |
9.95 |
9.95 |
9.67 |
9.79 |
-0.99%
|
345万 |
3455万 |
| 2024-01-17 |
9.77 |
9.79 |
9.51 |
9.52 |
-2.79%
|
335万 |
3307万 |
| 2024-01-18 |
9.52 |
9.52 |
9.11 |
9.39 |
-1.33%
|
529万 |
5029万 |
| 2024-01-19 |
9.37 |
9.50 |
9.35 |
9.36 |
-0.31%
|
281万 |
2706万 |
| 2024-01-22 |
9.36 |
9.36 |
8.62 |
8.70 |
-7.1%
|
642万 |
5896万 |
| 2024-01-23 |
8.70 |
8.82 |
8.54 |
8.76 |
0.67%
|
416万 |
3705万 |
| 2024-01-24 |
8.83 |
8.90 |
8.52 |
8.88 |
1.45%
|
426万 |
3812万 |
| 2024-01-25 |
8.88 |
9.27 |
8.83 |
9.26 |
4.29%
|
601万 |
5612万 |
| 2024-01-26 |
9.27 |
9.30 |
9.06 |
9.09 |
-1.9%
|
420万 |
3954万 |
| 2024-01-29 |
9.22 |
9.35 |
8.87 |
8.91 |
-1.94%
|
651万 |
6014万 |
| 2024-01-30 |
8.79 |
8.87 |
8.41 |
8.44 |
-5.26%
|
1396万 |
1.23亿 |
| 2024-01-31 |
8.18 |
8.25 |
7.93 |
7.93 |
-6.02%
|
1109万 |
9167万 |
| 2024-02-01 |
7.92 |
8.17 |
7.80 |
8.06 |
1.6%
|
653万 |
5356万 |
| 2024-02-02 |
8.08 |
8.18 |
7.23 |
7.51 |
-6.79%
|
1063万 |
8295万 |
| 2024-02-05 |
7.50 |
7.50 |
6.75 |
7.05 |
-6.24%
|
1181万 |
8597万 |
| 2024-02-06 |
7.04 |
7.79 |
6.85 |
7.71 |
9.43%
|
1127万 |
8520万 |
| 2024-02-07 |
7.79 |
8.08 |
7.66 |
7.89 |
2.28%
|
1264万 |
1.02亿 |
| 2024-02-08 |
7.83 |
8.39 |
7.83 |
8.34 |
5.7%
|
1759万 |
1.48亿 |
| 2024-02-19 |
8.42 |
8.48 |
8.15 |
8.30 |
-0.47%
|
1358万 |
1.15亿 |
| 2024-02-20 |
8.24 |
8.35 |
8.08 |
8.33 |
0.35%
|
911万 |
7658万 |
| 2024-02-21 |
8.22 |
8.59 |
8.13 |
8.35 |
0.35%
|
1196万 |
1.03亿 |
| 2024-02-22 |
8.31 |
8.47 |
8.29 |
8.44 |
1.05%
|
913万 |
7838万 |
| 2024-02-23 |
8.47 |
8.66 |
8.38 |
8.66 |
2.55%
|
951万 |
8280万 |
| 2024-02-26 |
8.90 |
9.20 |
8.83 |
9.08 |
4.85%
|
1786万 |
1.65亿 |
| 2024-02-27 |
8.97 |
9.20 |
8.91 |
9.20 |
1.29%
|
1103万 |
1.02亿 |
| 2024-02-28 |
9.20 |
9.33 |
8.61 |
8.63 |
-6.16%
|
2021万 |
1.86亿 |
| 2024-02-29 |
8.62 |
8.90 |
8.55 |
8.87 |
2.83%
|
1203万 |
1.08亿 |
| 2024-03-01 |
8.91 |
9.02 |
8.79 |
8.91 |
0.44%
|
1167万 |
1.06亿 |
| 2024-03-04 |
8.98 |
9.14 |
8.89 |
9.08 |
1.86%
|
1281万 |
1.18亿 |
| 2024-03-05 |
9.04 |
9.04 |
8.80 |
8.89 |
-2.05%
|
824万 |
7513万 |
| 2024-03-06 |
8.80 |
9.03 |
8.78 |
8.95 |
0.66%
|
969万 |
8837万 |
| 2024-03-07 |
8.99 |
9.15 |
8.91 |
8.96 |
0.11%
|
1130万 |
1.05亿 |
| 2024-03-08 |
8.92 |
9.02 |
8.78 |
8.97 |
0.11%
|
823万 |
7497万 |
| 2024-03-11 |
8.94 |
9.13 |
8.89 |
9.13 |
1.74%
|
1059万 |
9785万 |
| 2024-03-12 |
9.16 |
9.27 |
9.09 |
9.25 |
1.39%
|
997万 |
9389万 |
| 2024-03-13 |
9.27 |
9.30 |
9.12 |
9.22 |
-0.32%
|
867万 |
8183万 |
| 2024-03-14 |
9.29 |
9.92 |
9.29 |
9.54 |
3.39%
|
2776万 |
2.72亿 |
| 2024-03-15 |
9.48 |
9.76 |
9.40 |
9.71 |
1.84%
|
1993万 |
1.96亿 |
| 2024-03-18 |
9.72 |
10.05 |
9.59 |
10.01 |
3.02%
|
2009万 |
2.02亿 |
| 2024-03-19 |
10.01 |
10.11 |
9.78 |
9.84 |
-1.66%
|
1592万 |
1.61亿 |
| 2024-03-20 |
9.79 |
10.03 |
9.79 |
9.93 |
0.89%
|
1098万 |
1.11亿 |
| 2024-03-21 |
9.89 |
9.95 |
9.64 |
9.82 |
-1.08%
|
1277万 |
1.28亿 |
| 2024-03-22 |
9.73 |
9.81 |
9.50 |
9.53 |
-2.99%
|
1040万 |
1.02亿 |
| 2024-03-25 |
9.50 |
9.57 |
9.27 |
9.27 |
-2.67%
|
756万 |
7300万 |
| 2024-03-26 |
9.29 |
9.36 |
9.06 |
9.21 |
-0.63%
|
744万 |
7011万 |
| 2024-03-27 |
9.23 |
9.29 |
8.98 |
8.99 |
-2.44%
|
664万 |
6228万 |
| 2024-03-28 |
8.98 |
9.25 |
8.97 |
9.20 |
2.28%
|
693万 |
6488万 |
| 2024-03-29 |
9.17 |
9.21 |
9.03 |
9.19 |
-0.11%
|
591万 |
5511万 |
| 2024-04-01 |
9.19 |
9.36 |
9.19 |
9.35 |
1.81%
|
590万 |
5612万 |
| 2024-04-02 |
9.33 |
9.33 |
9.14 |
9.22 |
-1.36%
|
633万 |
5973万 |
| 2024-04-03 |
9.20 |
9.24 |
9.04 |
9.09 |
-1.48%
|
561万 |
5246万 |
| 2024-04-08 |
9.09 |
9.09 |
8.72 |
8.72 |
-4.09%
|
820万 |
7420万 |
| 2024-04-09 |
8.71 |
9.04 |
8.71 |
9.03 |
3.59%
|
607万 |
5534万 |
| 2024-04-10 |
9.05 |
9.05 |
8.71 |
8.79 |
-2.6%
|
463万 |
4190万 |
| 2024-04-11 |
8.74 |
8.88 |
8.69 |
8.77 |
-0.33%
|
358万 |
3232万 |
| 2024-04-12 |
8.76 |
8.84 |
8.56 |
8.59 |
-2.01%
|
481万 |
4260万 |
| 2024-04-15 |
8.64 |
8.77 |
8.31 |
8.45 |
-1.59%
|
713万 |
6226万 |
| 2024-04-16 |
8.37 |
8.45 |
8.01 |
8.01 |
-5.2%
|
781万 |
6535万 |
| 2024-04-17 |
8.12 |
8.50 |
8.12 |
8.50 |
6.1%
|
666万 |
5708万 |
| 2024-04-18 |
8.48 |
8.54 |
8.35 |
8.37 |
-1.49%
|
568万 |
4908万 |
| 2024-04-19 |
8.33 |
8.43 |
8.23 |
8.29 |
-1.05%
|
430万 |
3658万 |
| 2024-04-22 |
8.26 |
8.45 |
8.15 |
8.37 |
1.06%
|
381万 |
3255万 |
| 2024-04-23 |
8.37 |
8.52 |
8.32 |
8.44 |
0.82%
|
449万 |
3872万 |
| 2024-04-24 |
8.43 |
8.45 |
8.30 |
8.42 |
-0.23%
|
510万 |
4379万 |
| 2024-04-25 |
7.62 |
7.83 |
7.29 |
7.65 |
-9.16%
|
2319万 |
1.80亿 |
| 2024-04-26 |
7.58 |
7.86 |
7.55 |
7.84 |
2.43%
|
1313万 |
1.04亿 |
| 2024-04-29 |
7.82 |
8.15 |
7.79 |
8.15 |
3.99%
|
935万 |
7690万 |
| 2024-04-30 |
8.15 |
8.36 |
8.00 |
8.26 |
1.32%
|
1169万 |
9809万 |
| 2024-05-06 |
8.33 |
8.73 |
8.25 |
8.43 |
2.13%
|
1368万 |
1.18亿 |
| 2024-05-07 |
8.84 |
9.03 |
8.54 |
8.71 |
3.24%
|
2585万 |
2.31亿 |
| 2024-05-08 |
8.65 |
9.46 |
8.65 |
9.27 |
6.51%
|
3721万 |
3.43亿 |
| 2024-05-09 |
9.14 |
9.28 |
8.96 |
9.16 |
-1.26%
|
2699万 |
2.52亿 |
| 2024-05-10 |
9.16 |
9.51 |
8.97 |
8.99 |
-1.81%
|
2634万 |
2.48亿 |
| 2024-05-13 |
8.75 |
9.00 |
8.52 |
8.57 |
-4.67%
|
1978万 |
1.76亿 |
| 2024-05-14 |
8.57 |
8.72 |
8.35 |
8.39 |
-2.05%
|
1303万 |
1.13亿 |
| 2024-05-15 |
8.31 |
8.39 |
8.08 |
8.12 |
-3.26%
|
1007万 |
8395万 |
| 2024-05-16 |
8.12 |
8.17 |
8.03 |
8.09 |
-0.36%
|
697万 |
5798万 |
| 2024-05-17 |
8.08 |
8.18 |
8.01 |
8.18 |
1.09%
|
730万 |
6052万 |
| 2024-05-20 |
8.14 |
8.27 |
8.10 |
8.13 |
-0.6%
|
746万 |
6236万 |
| 2024-05-21 |
8.11 |
8.14 |
7.85 |
7.90 |
-2.88%
|
790万 |
6419万 |
| 2024-05-22 |
7.90 |
7.99 |
7.86 |
7.95 |
0.74%
|
502万 |
4071万 |
| 2024-05-23 |
7.97 |
7.97 |
7.77 |
7.79 |
-2.09%
|
552万 |
4422万 |
| 2024-05-24 |
7.85 |
7.90 |
7.75 |
7.75 |
-0.5%
|
423万 |
3384万 |
| 2024-05-27 |
7.77 |
7.81 |
7.58 |
7.76 |
0.13%
|
430万 |
3376万 |
| 2024-05-28 |
7.72 |
7.75 |
7.62 |
7.63 |
-1.64%
|
395万 |
3102万 |
| 2024-05-29 |
7.62 |
7.74 |
7.61 |
7.67 |
0.51%
|
293万 |
2300万 |
| 2024-05-30 |
7.66 |
7.72 |
7.57 |
7.62 |
-0.64%
|
317万 |
2487万 |
| 2024-05-31 |
7.64 |
7.79 |
7.64 |
7.76 |
1.79%
|
426万 |
3376万 |
| 2024-06-03 |
7.78 |
7.82 |
7.54 |
7.69 |
-0.88%
|
630万 |
4944万 |
| 2024-06-04 |
7.66 |
7.96 |
7.58 |
7.90 |
2.67%
|
914万 |
7306万 |
| 2024-06-05 |
7.89 |
7.96 |
7.78 |
7.90 |
0.0%
|
580万 |
4673万 |
| 2024-06-06 |
7.90 |
7.93 |
7.48 |
7.53 |
-4.58%
|
729万 |
5717万 |
| 2024-06-07 |
7.58 |
7.69 |
7.51 |
7.55 |
0.26%
|
442万 |
3433万 |
| 2024-06-11 |
7.59 |
7.65 |
7.44 |
7.59 |
0.52%
|
347万 |
2687万 |
| 2024-06-12 |
7.58 |
7.71 |
7.54 |
7.63 |
0.51%
|
366万 |
2865万 |
| 2024-06-13 |
7.68 |
7.68 |
7.47 |
7.52 |
-1.41%
|
371万 |
2869万 |
| 2024-06-14 |
7.51 |
7.52 |
7.40 |
7.41 |
-1.56%
|
447万 |
3413万 |
| 2024-06-17 |
7.41 |
8.34 |
7.32 |
7.85 |
5.94%
|
1283万 |
1.03亿 |
| 2024-06-18 |
7.77 |
7.89 |
7.71 |
7.87 |
0.25%
|
618万 |
4947万 |
| 2024-06-19 |
7.87 |
7.98 |
7.71 |
7.76 |
-1.37%
|
551万 |
4425万 |
| 2024-06-20 |
7.69 |
7.80 |
7.53 |
7.55 |
-2.64%
|
407万 |
3188万 |
| 2024-06-21 |
7.52 |
7.61 |
7.45 |
7.52 |
-0.39%
|
248万 |
1914万 |
| 2024-06-24 |
7.48 |
7.50 |
7.12 |
7.13 |
-5.19%
|
542万 |
4036万 |
| 2024-06-25 |
7.13 |
7.24 |
7.09 |
7.16 |
0.41%
|
259万 |
1905万 |
| 2024-06-26 |
7.15 |
7.46 |
7.12 |
7.45 |
3.96%
|
370万 |
2772万 |
| 2024-06-27 |
7.41 |
7.47 |
7.27 |
7.27 |
-2.36%
|
286万 |
2158万 |
| 2024-06-28 |
7.27 |
7.41 |
7.23 |
7.27 |
0.0%
|
243万 |
1830万 |
| 2024-07-01 |
7.27 |
7.32 |
7.12 |
7.25 |
-0.27%
|
285万 |
2105万 |
| 2024-07-02 |
7.26 |
7.33 |
7.18 |
7.27 |
0.27%
|
446万 |
3321万 |
| 2024-07-03 |
7.28 |
7.28 |
7.13 |
7.15 |
-1.61%
|
313万 |
2304万 |
| 2024-07-04 |
7.15 |
7.19 |
6.87 |
6.95 |
-2.87%
|
613万 |
4386万 |
| 2024-07-05 |
6.94 |
7.09 |
6.86 |
7.07 |
1.69%
|
297万 |
2128万 |
| 2024-07-08 |
7.07 |
7.07 |
6.84 |
6.85 |
-3.04%
|
297万 |
2096万 |
| 2024-07-09 |
6.85 |
7.04 |
6.74 |
7.01 |
2.28%
|
537万 |
3788万 |
| 2024-07-10 |
7.00 |
7.07 |
6.83 |
6.85 |
-2.23%
|
373万 |
2645万 |
| 2024-07-11 |
6.98 |
7.13 |
6.98 |
7.09 |
3.57%
|
433万 |
3140万 |
| 2024-07-12 |
7.09 |
7.13 |
7.04 |
7.06 |
-0.55%
|
283万 |
2056万 |
| 2024-07-15 |
7.06 |
7.06 |
6.88 |
6.93 |
-1.8%
|
290万 |
2058万 |
| 2024-07-16 |
6.90 |
6.95 |
6.86 |
6.93 |
0.0%
|
178万 |
1259万 |
| 2024-07-17 |
6.91 |
6.98 |
6.91 |
6.94 |
0.14%
|
282万 |
2007万 |
| 2024-07-18 |
6.94 |
7.08 |
6.82 |
7.07 |
1.86%
|
380万 |
2663万 |
| 2024-07-19 |
7.04 |
7.16 |
7.02 |
7.10 |
0.42%
|
276万 |
1980万 |
| 2024-07-22 |
7.10 |
7.16 |
7.03 |
7.12 |
0.28%
|
285万 |
2047万 |
| 2024-07-23 |
7.12 |
7.12 |
6.95 |
6.96 |
-2.23%
|
237万 |
1690万 |
| 2024-07-24 |
6.96 |
7.01 |
6.77 |
6.80 |
-2.28%
|
361万 |
2498万 |
| 2024-07-25 |
6.82 |
6.95 |
6.76 |
6.89 |
1.31%
|
212万 |
1470万 |
| 2024-07-26 |
6.89 |
7.01 |
6.89 |
6.97 |
1.15%
|
193万 |
1359万 |
| 2024-07-29 |
6.98 |
6.99 |
6.86 |
6.97 |
0.0%
|
169万 |
1185万 |
| 2024-07-30 |
6.96 |
7.05 |
6.93 |
6.98 |
0.14%
|
235万 |
1656万 |
| 2024-07-31 |
7.07 |
7.28 |
6.94 |
7.28 |
4.26%
|
575万 |
4170万 |
| 2024-08-01 |
7.28 |
7.33 |
7.23 |
7.27 |
-0.14%
|
339万 |
2493万 |
| 2024-08-02 |
7.21 |
7.39 |
7.21 |
7.26 |
-0.14%
|
410万 |
3033万 |
| 2024-08-05 |
7.22 |
7.36 |
7.06 |
7.09 |
-2.32%
|
375万 |
2737万 |
| 2024-08-06 |
7.19 |
7.30 |
7.15 |
7.30 |
3.08%
|
426万 |
3112万 |
| 2024-08-07 |
7.32 |
7.32 |
7.22 |
7.26 |
-0.68%
|
252万 |
1848万 |
| 2024-08-08 |
7.23 |
7.31 |
7.23 |
7.29 |
0.55%
|
281万 |
2062万 |
| 2024-08-09 |
7.30 |
7.36 |
7.15 |
7.16 |
-1.9%
|
256万 |
1871万 |
| 2024-08-12 |
7.19 |
7.33 |
7.12 |
7.25 |
1.25%
|
364万 |
2666万 |
| 2024-08-13 |
7.24 |
7.28 |
7.14 |
7.26 |
0.14%
|
304万 |
2215万 |
| 2024-08-14 |
7.28 |
7.28 |
7.14 |
7.16 |
-1.37%
|
236万 |
1715万 |
| 2024-08-15 |
7.18 |
7.31 |
7.10 |
7.27 |
1.52%
|
353万 |
2583万 |
| 2024-08-16 |
7.28 |
7.45 |
7.16 |
7.43 |
2.32%
|
687万 |
5108万 |
| 2024-08-19 |
7.43 |
7.44 |
7.27 |
7.31 |
-1.6%
|
586万 |
4334万 |
| 2024-08-20 |
7.31 |
7.32 |
7.04 |
7.08 |
-3.25%
|
487万 |
3510万 |
| 2024-08-21 |
7.09 |
7.11 |
6.94 |
6.96 |
-1.68%
|
312万 |
2212万 |
| 2024-08-22 |
6.97 |
6.99 |
6.78 |
6.80 |
-2.28%
|
375万 |
2603万 |
| 2024-08-23 |
6.78 |
6.82 |
6.60 |
6.64 |
-2.33%
|
369万 |
2492万 |
| 2024-08-26 |
6.64 |
6.76 |
6.61 |
6.68 |
0.6%
|
326万 |
2207万 |
| 2024-08-27 |
6.68 |
6.80 |
6.61 |
6.64 |
-0.59%
|
398万 |
2681万 |
| 2024-08-28 |
6.33 |
6.57 |
6.18 |
6.43 |
-3.13%
|
759万 |
4898万 |
| 2024-08-29 |
6.43 |
6.76 |
6.35 |
6.68 |
3.85%
|
611万 |
4082万 |
| 2024-08-30 |
6.71 |
6.96 |
6.62 |
6.82 |
2.08%
|
465万 |
3211万 |
| 2024-09-02 |
6.82 |
6.88 |
6.58 |
6.60 |
-3.2%
|
405万 |
2746万 |
| 2024-09-03 |
6.56 |
6.66 |
6.51 |
6.52 |
-1.2%
|
366万 |
2430万 |
| 2024-09-04 |
6.50 |
6.65 |
6.46 |
6.53 |
0.15%
|
300万 |
1991万 |
| 2024-09-05 |
6.52 |
6.67 |
6.52 |
6.61 |
1.21%
|
266万 |
1777万 |
| 2024-09-06 |
6.66 |
6.66 |
6.37 |
6.37 |
-3.6%
|
359万 |
2343万 |
| 2024-09-09 |
6.43 |
6.50 |
6.27 |
6.39 |
0.31%
|
369万 |
2383万 |
| 2024-09-10 |
6.40 |
6.47 |
6.17 |
6.32 |
-1.09%
|
497万 |
3152万 |
| 2024-09-11 |
6.34 |
6.37 |
6.23 |
6.27 |
-0.78%
|
308万 |
1963万 |
| 2024-09-12 |
6.28 |
6.42 |
6.24 |
6.25 |
-0.32%
|
372万 |
2376万 |
| 2024-09-13 |
6.29 |
6.29 |
6.10 |
6.12 |
-2.22%
|
423万 |
2633万 |
| 2024-09-18 |
6.07 |
6.15 |
5.94 |
6.05 |
-1.13%
|
351万 |
2130万 |
| 2024-09-19 |
6.10 |
6.16 |
6.00 |
6.05 |
0.0%
|
632万 |
3887万 |
| 2024-09-20 |
6.03 |
6.04 |
5.83 |
5.88 |
-2.79%
|
889万 |
5288万 |
| 2024-09-23 |
5.86 |
5.90 |
5.72 |
5.75 |
-2.19%
|
781万 |
4564万 |
| 2024-09-24 |
5.78 |
6.02 |
5.77 |
6.00 |
4.31%
|
1229万 |
7333万 |
| 2024-09-25 |
6.10 |
6.30 |
6.09 |
6.16 |
2.64%
|
1255万 |
7844万 |
| 2024-09-26 |
6.19 |
6.49 |
6.12 |
6.49 |
5.48%
|
1242万 |
7865万 |
| 2024-09-27 |
6.70 |
7.07 |
6.54 |
6.89 |
6.11%
|
1924万 |
1.32亿 |
| 2024-09-30 |
7.28 |
7.93 |
7.13 |
7.85 |
13.96%
|
3072万 |
2.34亿 |
| 2024-10-08 |
9.41 |
9.41 |
8.19 |
8.65 |
10.23%
|
4819万 |
4.20亿 |
| 2024-10-09 |
8.42 |
8.42 |
7.48 |
7.49 |
-13.4%
|
2818万 |
2.26亿 |
| 2024-10-10 |
7.61 |
7.92 |
7.39 |
7.43 |
-0.79%
|
2035万 |
1.56亿 |
| 2024-10-11 |
7.49 |
7.49 |
7.00 |
7.22 |
-2.93%
|
1734万 |
1.25亿 |
| 2024-10-14 |
7.18 |
7.27 |
6.91 |
7.23 |
0.14%
|
1984万 |
1.42亿 |
| 2024-10-15 |
7.17 |
7.28 |
7.03 |
7.03 |
-2.74%
|
1417万 |
1.02亿 |
| 2024-10-16 |
6.94 |
7.15 |
6.91 |
7.05 |
0.28%
|
1001万 |
7131万 |
| 2024-10-17 |
7.07 |
7.20 |
6.93 |
6.95 |
-1.41%
|
1307万 |
9290万 |
| 2024-10-18 |
6.92 |
7.31 |
6.89 |
7.16 |
3.0%
|
1811万 |
1.30亿 |
| 2024-10-21 |
7.19 |
7.38 |
7.12 |
7.29 |
1.94%
|
1696万 |
1.24亿 |
| 2024-10-22 |
7.26 |
7.47 |
7.23 |
7.47 |
2.45%
|
1335万 |
9915万 |
| 2024-10-23 |
7.47 |
7.56 |
7.35 |
7.44 |
-0.4%
|
1314万 |
9875万 |
| 2024-10-24 |
7.44 |
7.57 |
7.38 |
7.44 |
0.0%
|
1009万 |
7604万 |
| 2024-10-25 |
7.43 |
7.70 |
7.40 |
7.69 |
3.33%
|
1636万 |
1.25亿 |
| 2024-10-28 |
7.54 |
7.69 |
7.43 |
7.67 |
-0.26%
|
1700万 |
1.30亿 |
| 2024-10-29 |
7.71 |
7.80 |
7.41 |
7.43 |
-3.1%
|
1641万 |
1.25亿 |
| 2024-10-30 |
7.38 |
7.49 |
7.18 |
7.30 |
-1.73%
|
1150万 |
8506万 |
| 2024-10-31 |
7.32 |
7.40 |
7.26 |
7.34 |
0.54%
|
1233万 |
9117万 |
| 2024-11-01 |
7.33 |
7.35 |
7.06 |
7.07 |
-3.78%
|
1299万 |
9401万 |
| 2024-11-04 |
7.09 |
7.28 |
7.07 |
7.27 |
2.81%
|
937万 |
6810万 |
| 2024-11-05 |
7.27 |
7.52 |
7.19 |
7.50 |
3.27%
|
1365万 |
1.02亿 |
| 2024-11-06 |
7.52 |
7.68 |
7.48 |
7.56 |
0.79%
|
1447万 |
1.11亿 |
| 2024-11-07 |
7.52 |
7.83 |
7.48 |
7.83 |
3.54%
|
1655万 |
1.29亿 |
| 2024-11-08 |
7.91 |
8.00 |
7.76 |
7.81 |
-0.25%
|
1737万 |
1.38亿 |
| 2024-11-11 |
7.73 |
8.02 |
7.73 |
8.00 |
2.41%
|
1656万 |
1.32亿 |
| 2024-11-12 |
8.05 |
8.25 |
7.90 |
8.00 |
0.0%
|
2086万 |
1.70亿 |
| 2024-11-13 |
7.91 |
8.09 |
7.78 |
7.96 |
-0.5%
|
1442万 |
1.15亿 |
| 2024-11-14 |
7.96 |
7.96 |
7.66 |
7.69 |
-3.36%
|
992万 |
7809万 |
| 2024-11-15 |
7.68 |
7.74 |
7.51 |
7.53 |
-2.06%
|
1213万 |
9361万 |
| 2024-11-18 |
7.56 |
7.77 |
7.35 |
7.47 |
-0.79%
|
1598万 |
1.22亿 |
| 2024-11-19 |
7.52 |
7.71 |
7.46 |
7.69 |
2.92%
|
1144万 |
8764万 |
| 2024-11-20 |
7.68 |
7.92 |
7.66 |
7.90 |
2.71%
|
1398万 |
1.10亿 |
| 2024-11-21 |
7.96 |
8.12 |
7.84 |
7.94 |
0.5%
|
1480万 |
1.19亿 |
| 2024-11-22 |
7.95 |
8.07 |
7.51 |
7.54 |
-4.99%
|
1462万 |
1.15亿 |
| 2024-11-25 |
7.59 |
7.73 |
7.54 |
7.73 |
2.5%
|
1124万 |
8665万 |
| 2024-11-26 |
7.72 |
7.84 |
7.63 |
7.66 |
-0.9%
|
1113万 |
8688万 |
| 2024-11-27 |
7.63 |
7.75 |
7.33 |
7.75 |
1.16%
|
1254万 |
9530万 |
| 2024-11-28 |
7.73 |
8.10 |
7.71 |
7.88 |
1.66%
|
1934万 |
1.54亿 |
| 2024-11-29 |
7.90 |
8.07 |
7.72 |
8.00 |
1.51%
|
1917万 |
1.53亿 |
| 2024-12-02 |
8.00 |
8.20 |
7.97 |
8.17 |
2.11%
|
1802万 |
1.48亿 |
| 2024-12-03 |
8.15 |
8.17 |
7.95 |
8.05 |
-1.46%
|
1343万 |
1.09亿 |
| 2024-12-04 |
8.01 |
8.03 |
7.81 |
7.87 |
-2.22%
|
1130万 |
9031万 |
| 2024-12-05 |
7.88 |
8.40 |
7.86 |
8.32 |
5.67%
|
3191万 |
2.64亿 |
| 2024-12-06 |
8.32 |
8.36 |
8.11 |
8.25 |
-0.83%
|
2177万 |
1.81亿 |
| 2024-12-09 |
8.26 |
8.40 |
8.15 |
8.30 |
0.6%
|
1861万 |
1.55亿 |
| 2024-12-10 |
8.52 |
8.58 |
8.28 |
8.29 |
-0.12%
|
2433万 |
2.07亿 |
| 2024-12-11 |
8.25 |
8.35 |
8.23 |
8.27 |
-0.24%
|
1703万 |
1.42亿 |
| 2024-12-12 |
8.28 |
8.29 |
8.15 |
8.23 |
-0.48%
|
1455万 |
1.21亿 |
| 2024-12-13 |
8.19 |
8.19 |
7.93 |
7.94 |
-3.49%
|
2158万 |
1.75亿 |
| 2024-12-16 |
7.94 |
8.00 |
7.81 |
7.86 |
-1.0%
|
1236万 |
9858万 |
| 2024-12-17 |
7.84 |
7.86 |
7.50 |
7.52 |
-4.29%
|
1479万 |
1.14亿 |
| 2024-12-18 |
7.56 |
7.63 |
7.43 |
7.50 |
-0.26%
|
905万 |
6878万 |
| 2024-12-19 |
7.42 |
7.54 |
7.33 |
7.49 |
-0.13%
|
921万 |
6907万 |
| 2024-12-20 |
7.47 |
7.59 |
7.44 |
7.51 |
0.26%
|
822万 |
6238万 |
| 2024-12-23 |
7.46 |
7.49 |
7.16 |
7.20 |
-4.22%
|
1175万 |
8628万 |
| 2024-12-24 |
7.25 |
7.29 |
7.11 |
7.19 |
-0.14%
|
798万 |
5790万 |
| 2024-12-25 |
7.29 |
7.32 |
7.03 |
7.12 |
-0.97%
|
789万 |
5692万 |
| 2024-12-26 |
7.12 |
7.21 |
7.11 |
7.13 |
0.14%
|
558万 |
4031万 |
| 2024-12-27 |
7.14 |
7.26 |
7.09 |
7.18 |
0.7%
|
695万 |
5051万 |
| 2024-12-30 |
7.19 |
7.19 |
6.96 |
6.99 |
-2.62%
|
861万 |
6103万 |
| 2024-12-31 |
7.04 |
7.05 |
6.79 |
6.80 |
-2.7%
|
768万 |
5348万 |
| 2025-01-02 |
6.80 |
6.87 |
6.56 |
6.64 |
-2.33%
|
873万 |
5935万 |
| 2025-01-03 |
6.65 |
6.70 |
6.44 |
6.44 |
-2.99%
|
935万 |
6205万 |
| 2025-01-06 |
6.50 |
6.67 |
6.38 |
6.54 |
1.54%
|
846万 |
5584万 |
| 2025-01-07 |
6.54 |
6.58 |
6.39 |
6.56 |
0.3%
|
699万 |
4578万 |
| 2025-01-08 |
6.52 |
6.59 |
6.31 |
6.51 |
-0.76%
|
822万 |
5367万 |
| 2025-01-09 |
6.46 |
6.59 |
6.42 |
6.52 |
0.15%
|
550万 |
3619万 |
| 2025-01-10 |
6.53 |
6.58 |
6.27 |
6.28 |
-3.65%
|
679万 |
4418万 |
| 2025-01-13 |
6.24 |
6.38 |
6.13 |
6.37 |
1.42%
|
691万 |
4368万 |
| 2025-01-14 |
6.37 |
6.59 |
6.35 |
6.59 |
3.42%
|
900万 |
5897万 |
| 2025-01-15 |
6.57 |
6.61 |
6.50 |
6.55 |
-0.6%
|
631万 |
4174万 |
| 2025-01-16 |
6.58 |
6.69 |
6.49 |
6.53 |
-0.3%
|
662万 |
4396万 |
| 2025-01-17 |
6.54 |
6.57 |
6.49 |
6.52 |
-0.15%
|
567万 |
3734万 |
| 2025-01-20 |
6.53 |
6.58 |
6.37 |
6.51 |
-0.15%
|
799万 |
5225万 |
| 2025-01-21 |
6.54 |
6.54 |
6.38 |
6.43 |
-1.22%
|
589万 |
3825万 |
| 2025-01-22 |
6.39 |
6.42 |
6.31 |
6.37 |
-0.92%
|
488万 |
3133万 |
| 2025-01-23 |
6.44 |
6.59 |
6.42 |
6.42 |
0.78%
|
911万 |
5984万 |
| 2025-01-24 |
6.41 |
6.47 |
6.35 |
6.45 |
0.46%
|
548万 |
3546万 |
| 2025-01-27 |
6.51 |
6.60 |
6.47 |
6.47 |
0.31%
|
649万 |
4284万 |
| 2025-02-05 |
6.53 |
6.65 |
6.53 |
6.62 |
2.3%
|
711万 |
4730万 |
| 2025-02-06 |
6.60 |
6.78 |
6.56 |
6.77 |
2.25%
|
834万 |
5634万 |
| 2025-02-07 |
6.76 |
6.93 |
6.70 |
6.88 |
1.61%
|
1019万 |
7047万 |
| 2025-02-10 |
6.91 |
7.05 |
6.84 |
7.05 |
2.45%
|
997万 |
7014万 |
| 2025-02-11 |
7.03 |
7.04 |
6.90 |
6.94 |
-1.55%
|
772万 |
5414万 |
| 2025-02-12 |
6.93 |
7.08 |
6.92 |
7.08 |
2.0%
|
933万 |
6582万 |
| 2025-02-13 |
7.04 |
7.08 |
6.96 |
6.96 |
-1.68%
|
762万 |
5388万 |
| 2025-02-14 |
6.96 |
7.17 |
6.95 |
7.12 |
2.28%
|
1171万 |
8391万 |
| 2025-02-17 |
7.18 |
7.30 |
7.13 |
7.20 |
1.11%
|
1317万 |
9592万 |
| 2025-02-18 |
7.16 |
7.53 |
7.05 |
7.18 |
-0.28%
|
2576万 |
1.89亿 |
| 2025-02-19 |
7.25 |
7.42 |
7.25 |
7.41 |
3.31%
|
2415万 |
1.79亿 |
| 2025-02-20 |
7.33 |
7.59 |
7.32 |
7.41 |
0.0%
|
2049万 |
1.54亿 |
| 2025-02-21 |
7.45 |
7.48 |
7.33 |
7.41 |
0.0%
|
1437万 |
1.07亿 |
| 2025-02-24 |
7.41 |
7.43 |
7.28 |
7.34 |
-0.94%
|
1386万 |
1.03亿 |
| 2025-02-25 |
7.28 |
7.56 |
7.24 |
7.38 |
0.54%
|
1578万 |
1.18亿 |
| 2025-02-26 |
7.40 |
7.56 |
7.38 |
7.53 |
2.01%
|
1444万 |
1.09亿 |
| 2025-02-27 |
7.52 |
7.57 |
7.28 |
7.43 |
-1.32%
|
1372万 |
1.02亿 |
| 2025-02-28 |
7.40 |
7.43 |
7.16 |
7.17 |
-3.6%
|
1098万 |
8072万 |
| 2025-03-03 |
7.18 |
7.42 |
7.17 |
7.32 |
2.21%
|
1152万 |
8525万 |
| 2025-03-04 |
7.28 |
7.52 |
7.23 |
7.50 |
2.44%
|
1134万 |
8497万 |
| 2025-03-05 |
7.48 |
7.51 |
7.30 |
7.38 |
-1.59%
|
849万 |
6329万 |
| 2025-03-06 |
7.41 |
7.86 |
7.40 |
7.79 |
5.5%
|
3113万 |
2.42亿 |
| 2025-03-07 |
7.94 |
8.18 |
7.79 |
7.84 |
0.64%
|
4176万 |
3.37亿 |
| 2025-03-10 |
7.96 |
8.03 |
7.70 |
7.79 |
-0.63%
|
2135万 |
1.68亿 |
| 2025-03-11 |
7.69 |
7.83 |
7.66 |
7.78 |
-0.13%
|
1253万 |
9806万 |
| 2025-03-12 |
7.81 |
7.82 |
7.66 |
7.68 |
-1.27%
|
1334万 |
1.04亿 |
| 2025-03-13 |
7.68 |
7.69 |
7.50 |
7.59 |
-1.16%
|
1128万 |
8633万 |
| 2025-03-14 |
7.57 |
7.69 |
7.48 |
7.68 |
1.17%
|
1010万 |
7755万 |
| 2025-03-17 |
7.66 |
7.76 |
7.62 |
7.66 |
-0.26%
|
894万 |
6941万 |
| 2025-03-18 |
7.65 |
7.73 |
7.61 |
7.65 |
-0.13%
|
716万 |
5538万 |
| 2025-03-19 |
7.65 |
7.75 |
7.61 |
7.65 |
0.0%
|
794万 |
6150万 |
| 2025-03-20 |
7.64 |
7.69 |
7.58 |
7.60 |
-0.65%
|
656万 |
5057万 |
| 2025-03-21 |
7.61 |
7.64 |
7.41 |
7.41 |
-2.48%
|
937万 |
7104万 |
| 2025-03-24 |
7.35 |
7.44 |
7.13 |
7.23 |
-2.54%
|
1000万 |
7327万 |
| 2025-03-25 |
7.22 |
7.27 |
7.13 |
7.22 |
-0.14%
|
486万 |
3534万 |
| 2025-03-26 |
7.24 |
7.34 |
7.17 |
7.29 |
1.1%
|
550万 |
4053万 |
| 2025-03-27 |
7.27 |
7.47 |
7.16 |
7.37 |
1.09%
|
847万 |
6283万 |
| 2025-03-28 |
7.37 |
7.51 |
7.25 |
7.26 |
-1.61%
|
715万 |
5322万 |
| 2025-03-31 |
7.22 |
7.24 |
7.00 |
7.09 |
-2.32%
|
794万 |
5684万 |
| 2025-04-01 |
7.15 |
7.48 |
7.14 |
7.32 |
3.36%
|
1038万 |
7714万 |
| 2025-04-02 |
7.31 |
7.78 |
7.26 |
7.67 |
4.74%
|
2540万 |
1.95亿 |
| 2025-04-03 |
7.66 |
8.13 |
7.61 |
7.72 |
0.65%
|
3224万 |
2.55亿 |
| 2025-04-07 |
7.18 |
7.47 |
6.19 |
6.33 |
-17.97%
|
3133万 |
2.16亿 |
| 2025-04-08 |
6.42 |
6.81 |
6.31 |
6.50 |
2.66%
|
2150万 |
1.42亿 |
| 2025-04-09 |
6.33 |
6.76 |
5.95 |
6.70 |
3.05%
|
2066万 |
1.33亿 |
| 2025-04-10 |
6.80 |
6.96 |
6.78 |
6.89 |
2.81%
|
1993万 |
1.39亿 |
| 2025-04-11 |
6.81 |
6.96 |
6.79 |
6.85 |
-0.58%
|
1001万 |
6940万 |
| 2025-04-14 |
6.94 |
7.04 |
6.89 |
6.91 |
0.87%
|
920万 |
6463万 |
| 2025-04-15 |
6.90 |
6.95 |
6.81 |
6.84 |
-1.0%
|
954万 |
6592万 |
| 2025-04-16 |
6.84 |
6.87 |
6.50 |
6.64 |
-2.9%
|
1144万 |
7682万 |
| 2025-04-17 |
6.59 |
6.76 |
6.59 |
6.65 |
0.15%
|
670万 |
4533万 |
| 2025-04-18 |
6.64 |
6.73 |
6.57 |
6.65 |
0.0%
|
532万 |
3567万 |
| 2025-04-21 |
6.62 |
6.76 |
6.57 |
6.75 |
1.49%
|
683万 |
4618万 |
| 2025-04-22 |
6.72 |
6.88 |
6.67 |
6.79 |
0.59%
|
696万 |
4754万 |
| 2025-04-23 |
6.81 |
6.89 |
6.76 |
6.81 |
0.29%
|
620万 |
4257万 |
| 2025-04-24 |
6.84 |
6.87 |
6.72 |
6.75 |
-0.87%
|
583万 |
3993万 |
| 2025-04-25 |
6.88 |
6.90 |
6.73 |
6.75 |
0.0%
|
662万 |
4541万 |
| 2025-04-28 |
6.66 |
6.71 |
6.57 |
6.63 |
-1.76%
|
654万 |
4377万 |
| 2025-04-29 |
6.69 |
6.87 |
6.60 |
6.83 |
2.99%
|
1403万 |
9646万 |
| 2025-04-30 |
6.82 |
7.48 |
6.82 |
7.39 |
8.27%
|
2865万 |
2.10亿 |
| 2025-05-06 |
7.39 |
7.58 |
7.28 |
7.56 |
2.28%
|
2547万 |
1.92亿 |
| 2025-05-07 |
7.63 |
7.87 |
7.49 |
7.66 |
1.31%
|
2742万 |
2.13亿 |
| 2025-05-08 |
7.62 |
7.83 |
7.55 |
7.72 |
0.78%
|
1844万 |
1.44亿 |
| 2025-05-09 |
7.72 |
7.75 |
7.50 |
7.53 |
-2.44%
|
1458万 |
1.12亿 |
| 2025-05-12 |
7.53 |
7.63 |
7.51 |
7.59 |
0.79%
|
945万 |
7217万 |
| 2025-05-13 |
7.67 |
7.70 |
7.59 |
7.61 |
0.26%
|
774万 |
5964万 |
| 2025-05-14 |
7.61 |
7.61 |
7.49 |
7.59 |
-0.26%
|
784万 |
5972万 |
| 2025-05-15 |
7.58 |
7.58 |
7.46 |
7.52 |
-0.91%
|
667万 |
5067万 |
| 2025-05-16 |
7.52 |
7.58 |
7.38 |
7.42 |
-1.32%
|
994万 |
7497万 |
| 2025-05-19 |
7.42 |
7.52 |
7.34 |
7.49 |
0.93%
|
844万 |
6328万 |
| 2025-05-20 |
7.46 |
7.55 |
7.46 |
7.50 |
0.13%
|
706万 |
5346万 |
| 2025-05-21 |
7.52 |
7.53 |
7.42 |
7.43 |
-0.92%
|
534万 |
4021万 |
| 2025-05-22 |
7.43 |
7.48 |
7.34 |
7.35 |
-1.07%
|
761万 |
5688万 |
| 2025-05-23 |
7.36 |
7.54 |
7.35 |
7.36 |
0.13%
|
1087万 |
8190万 |
| 2025-05-26 |
7.37 |
7.40 |
7.25 |
7.29 |
-0.94%
|
883万 |
6522万 |
| 2025-05-27 |
7.28 |
7.41 |
7.24 |
7.39 |
1.36%
|
786万 |
5817万 |
| 2025-05-28 |
7.38 |
7.48 |
7.30 |
7.37 |
-0.27%
|
710万 |
5294万 |
| 2025-05-29 |
7.35 |
7.55 |
7.32 |
7.55 |
2.42%
|
1062万 |
8036万 |
| 2025-05-30 |
7.51 |
7.60 |
7.41 |
7.42 |
-1.71%
|
890万 |
6725万 |
| 2025-06-03 |
7.42 |
7.55 |
7.37 |
7.52 |
1.34%
|
867万 |
6562万 |
| 2025-06-04 |
7.54 |
7.58 |
7.48 |
7.56 |
0.53%
|
802万 |
6094万 |
| 2025-06-05 |
7.57 |
7.59 |
7.43 |
7.50 |
-0.79%
|
918万 |
6943万 |
| 2025-06-06 |
7.49 |
7.53 |
7.40 |
7.48 |
-0.26%
|
608万 |
4574万 |
| 2025-06-09 |
7.47 |
7.69 |
7.46 |
7.67 |
2.52%
|
1458万 |
1.12亿 |
| 2025-06-10 |
7.65 |
7.72 |
7.43 |
7.57 |
-1.29%
|
1295万 |
9924万 |
| 2025-06-11 |
7.59 |
7.63 |
7.49 |
7.52 |
-0.65%
|
924万 |
7047万 |
| 2025-06-12 |
7.51 |
7.57 |
7.45 |
7.56 |
0.53%
|
856万 |
6486万 |
| 2025-06-13 |
7.56 |
7.58 |
7.28 |
7.30 |
-3.41%
|
1136万 |
8449万 |
| 2025-06-16 |
7.27 |
7.38 |
7.27 |
7.34 |
0.54%
|
722万 |
5349万 |
| 2025-06-17 |
7.36 |
7.93 |
7.36 |
7.60 |
3.51%
|
3209万 |
2.48亿 |
| 2025-06-18 |
7.59 |
7.68 |
7.36 |
7.41 |
-2.48%
|
1955万 |
1.47亿 |
| 2025-06-19 |
7.37 |
7.45 |
7.14 |
7.16 |
-3.48%
|
1433万 |
1.05亿 |
| 2025-06-20 |
7.15 |
7.31 |
7.13 |
7.16 |
0.0%
|
946万 |
6891万 |
| 2025-06-23 |
7.08 |
7.47 |
7.05 |
7.43 |
3.88%
|
1573万 |
1.17亿 |
| 2025-06-24 |
7.45 |
7.55 |
7.40 |
7.55 |
1.6%
|
1014万 |
7681万 |
| 2025-06-25 |
7.55 |
7.59 |
7.48 |
7.58 |
0.39%
|
1090万 |
8295万 |
| 2025-06-26 |
7.58 |
7.63 |
7.52 |
7.55 |
-0.39%
|
888万 |
6789万 |
| 2025-06-27 |
7.58 |
7.67 |
7.55 |
7.57 |
0.26%
|
919万 |
7054万 |
| 2025-06-30 |
7.56 |
7.76 |
7.53 |
7.73 |
2.09%
|
1399万 |
1.08亿 |
| 2025-07-01 |
7.73 |
7.82 |
7.69 |
7.82 |
1.15%
|
1211万 |
9498万 |
| 2025-07-02 |
7.77 |
7.86 |
7.68 |
7.75 |
-0.89%
|
1291万 |
1.01亿 |
| 2025-07-03 |
7.75 |
7.89 |
7.73 |
7.83 |
1.02%
|
1264万 |
9969万 |
| 2025-07-04 |
7.89 |
7.91 |
7.79 |
7.83 |
0.0%
|
1101万 |
8710万 |
| 2025-07-07 |
7.85 |
8.10 |
7.84 |
7.98 |
1.9%
|
2056万 |
1.66亿 |
| 2025-07-08 |
7.94 |
8.06 |
7.91 |
7.96 |
-0.25%
|
1256万 |
1.01亿 |
| 2025-07-09 |
7.99 |
8.13 |
7.91 |
8.00 |
0.5%
|
1376万 |
1.11亿 |
| 2025-07-10 |
7.99 |
8.08 |
7.94 |
8.02 |
0.25%
|
1091万 |
8822万 |
| 2025-07-11 |
8.04 |
8.12 |
7.98 |
8.10 |
0.99%
|
1264万 |
1.03亿 |
| 2025-07-14 |
8.13 |
8.17 |
8.06 |
8.12 |
0.24%
|
809万 |
6623万 |
| 2025-07-15 |
8.10 |
8.13 |
7.88 |
8.00 |
-1.47%
|
1578万 |
1.27亿 |
| 2025-07-16 |
7.99 |
8.15 |
7.96 |
8.13 |
1.61%
|
1195万 |
9715万 |
| 2025-07-17 |
8.12 |
8.17 |
8.09 |
8.15 |
0.24%
|
867万 |
7120万 |
| 2025-07-18 |
8.13 |
8.15 |
8.03 |
8.10 |
-0.61%
|
913万 |
7446万 |
| 2025-07-21 |
8.15 |
8.22 |
8.11 |
8.20 |
1.22%
|
1000万 |
8262万 |
| 2025-07-22 |
8.20 |
8.24 |
8.15 |
8.20 |
0.0%
|
962万 |
7954万 |
| 2025-07-23 |
8.26 |
8.26 |
8.10 |
8.12 |
-0.97%
|
1288万 |
1.06亿 |
| 2025-07-24 |
8.12 |
8.41 |
8.10 |
8.38 |
3.17%
|
1857万 |
1.56亿 |
| 2025-07-25 |
8.40 |
8.60 |
8.33 |
8.53 |
1.89%
|
1951万 |
1.68亿 |
| 2025-07-28 |
8.58 |
8.62 |
8.45 |
8.51 |
-0.23%
|
1300万 |
1.12亿 |
| 2025-07-29 |
8.50 |
8.78 |
8.43 |
8.68 |
1.98%
|
1994万 |
1.73亿 |
| 2025-07-30 |
8.64 |
8.73 |
8.43 |
8.52 |
-1.83%
|
1606万 |
1.39亿 |
| 2025-07-31 |
8.48 |
8.64 |
8.44 |
8.51 |
-0.12%
|
1762万 |
1.52亿 |
| 2025-08-01 |
8.47 |
8.70 |
8.44 |
8.53 |
0.23%
|
1474万 |
1.27亿 |
| 2025-08-04 |
8.48 |
8.61 |
8.36 |
8.61 |
0.93%
|
1273万 |
1.09亿 |
| 2025-08-05 |
8.61 |
8.75 |
8.55 |
8.63 |
0.23%
|
1251万 |
1.09亿 |
| 2025-08-06 |
8.62 |
8.75 |
8.50 |
8.58 |
-0.57%
|
1309万 |
1.13亿 |
| 2025-08-07 |
8.61 |
8.73 |
8.51 |
8.57 |
-0.12%
|
1481万 |
1.29亿 |
| 2025-08-08 |
8.58 |
8.77 |
8.46 |
8.63 |
0.69%
|
1840万 |
1.60亿 |
| 2025-08-11 |
8.62 |
8.92 |
8.59 |
8.89 |
2.99%
|
2178万 |
1.93亿 |
| 2025-08-12 |
8.87 |
8.99 |
8.74 |
8.81 |
-0.89%
|
1922万 |
1.72亿 |
| 2025-08-13 |
8.82 |
8.85 |
8.58 |
8.70 |
-1.24%
|
1606万 |
1.41亿 |
| 2025-08-14 |
8.70 |
8.79 |
8.50 |
8.51 |
-2.16%
|
1507万 |
1.31亿 |
| 2025-08-15 |
8.49 |
8.62 |
8.49 |
8.61 |
1.16%
|
979万 |
8486万 |
| 2025-08-18 |
8.61 |
8.73 |
8.60 |
8.66 |
0.58%
|
1393万 |
1.22亿 |
| 2025-08-19 |
8.67 |
8.92 |
8.67 |
8.77 |
1.26%
|
1543万 |
1.37亿 |
| 2025-08-20 |
8.71 |
8.71 |
8.54 |
8.70 |
-0.79%
|
1211万 |
1.06亿 |
| 2025-08-21 |
8.73 |
8.75 |
8.63 |
8.72 |
0.23%
|
1167万 |
1.02亿 |
| 2025-08-22 |
8.70 |
8.88 |
8.55 |
8.79 |
0.8%
|
2093万 |
1.84亿 |
| 2025-08-25 |
8.83 |
8.90 |
8.72 |
8.80 |
0.11%
|
1491万 |
1.32亿 |
| 2025-08-26 |
8.78 |
8.83 |
8.67 |
8.76 |
-0.45%
|
974万 |
8599万 |
| 2025-08-27 |
8.80 |
8.93 |
8.59 |
8.59 |
-1.92%
|
1513万 |
1.34亿 |
| 2025-08-28 |
8.54 |
8.78 |
8.10 |
8.38 |
-2.54%
|
2432万 |
2.06亿 |
| 2025-08-29 |
8.37 |
8.41 |
8.28 |
8.32 |
-0.71%
|
1291万 |
1.09亿 |
| 2025-09-01 |
8.34 |
8.55 |
8.31 |
8.48 |
2.03%
|
1313万 |
1.12亿 |
| 2025-09-02 |
8.45 |
8.57 |
8.23 |
8.38 |
-1.29%
|
1198万 |
1.01亿 |
| 2025-09-03 |
8.38 |
8.41 |
8.08 |
8.11 |
-3.2%
|
937万 |
7790万 |
| 2025-09-04 |
8.14 |
8.27 |
7.91 |
8.06 |
-0.61%
|
1222万 |
1.00亿 |
| 2025-09-05 |
8.07 |
8.10 |
7.95 |
8.08 |
0.25%
|
1241万 |
1.00亿 |
| 2025-09-08 |
8.08 |
8.42 |
8.06 |
8.38 |
3.68%
|
1522万 |
1.27亿 |
| 2025-09-09 |
8.36 |
8.37 |
8.10 |
8.12 |
-3.08%
|
1043万 |
8642万 |
| 2025-09-10 |
8.13 |
8.26 |
8.08 |
8.11 |
-0.12%
|
864万 |
7106万 |
| 2025-09-11 |
8.09 |
8.21 |
7.92 |
8.20 |
1.1%
|
1013万 |
8251万 |
| 2025-09-12 |
8.19 |
8.23 |
8.03 |
8.08 |
-1.45%
|
916万 |
7509万 |
| 2025-09-15 |
8.06 |
8.12 |
8.01 |
8.04 |
-0.49%
|
736万 |
5985万 |
| 2025-09-16 |
8.06 |
8.15 |
7.98 |
8.14 |
1.23%
|
768万 |
6259万 |
| 2025-09-17 |
8.11 |
8.22 |
8.10 |
8.18 |
0.49%
|
857万 |
7059万 |
| 2025-09-18 |
8.28 |
9.69 |
8.28 |
8.94 |
9.33%
|
7549万 |
6.91亿 |
| 2025-09-19 |
8.72 |
9.00 |
8.57 |
8.59 |
-3.88%
|
5099万 |
4.49亿 |
| 2025-09-22 |
8.69 |
9.12 |
8.65 |
8.83 |
2.77%
|
4452万 |
3.97亿 |
| 2025-09-23 |
8.82 |
8.93 |
8.54 |
8.75 |
-0.9%
|
3367万 |
2.95亿 |
| 2025-09-24 |
8.77 |
8.79 |
8.53 |
8.72 |
-0.34%
|
2234万 |
1.95亿 |
| 2025-09-25 |
8.70 |
8.86 |
8.56 |
8.80 |
0.91%
|
2818万 |
2.48亿 |
| 2025-09-26 |
8.74 |
9.09 |
8.63 |
9.03 |
2.59%
|
4168万 |
3.76亿 |
| 2025-09-29 |
9.12 |
9.28 |
8.70 |
8.92 |
-1.21%
|
3345万 |
3.00亿 |
| 2025-09-30 |
8.99 |
9.02 |
8.70 |
8.72 |
-2.22%
|
2481万 |
2.20亿 |
| 2025-10-09 |
8.70 |
9.27 |
8.63 |
9.27 |
6.25%
|
3865万 |
3.49亿 |
| 2025-10-10 |
9.14 |
9.42 |
9.05 |
9.28 |
0.11%
|
2812万 |
2.62亿 |
| 2025-10-13 |
8.90 |
9.24 |
8.82 |
9.13 |
-1.6%
|
1937万 |
1.78亿 |
| 2025-10-14 |
9.13 |
9.38 |
9.00 |
9.02 |
-1.19%
|
2159万 |
2.00亿 |
| 2025-10-15 |
9.04 |
9.38 |
8.86 |
9.31 |
3.19%
|
2938万 |
2.72亿 |
| 2025-10-16 |
9.23 |
9.57 |
9.15 |
9.34 |
0.32%
|
3265万 |
3.09亿 |
| 2025-10-17 |
9.36 |
9.46 |
8.88 |
8.89 |
-4.78%
|
2980万 |
2.74亿 |
| 2025-10-20 |
9.08 |
9.23 |
9.00 |
9.04 |
1.67%
|
2377万 |
2.18亿 |
| 2025-10-21 |
9.05 |
9.20 |
8.95 |
9.00 |
-0.44%
|
2311万 |
2.11亿 |
| 2025-10-22 |
8.97 |
9.05 |
8.75 |
8.77 |
-2.53%
|
1982万 |
1.77亿 |
| 2025-10-23 |
8.76 |
8.81 |
8.57 |
8.72 |
-0.56%
|
1592万 |
1.39亿 |
| 2025-10-24 |
8.72 |
8.98 |
8.69 |
8.89 |
1.93%
|
1561万 |
1.40亿 |
| 2025-10-27 |
8.99 |
9.36 |
8.94 |
9.35 |
5.13%
|
2970万 |
2.76亿 |
| 2025-10-28 |
9.72 |
11.22 |
9.72 |
11.22 |
20.04%
|
8428万 |
9.24亿 |
| 2025-10-29 |
11.20 |
11.73 |
10.70 |
11.59 |
3.27%
|
1.17亿 |
13.24亿 |
| 2025-10-30 |
11.45 |
11.57 |
10.90 |
10.92 |
-5.73%
|
7101万 |
8.01亿 |
| 2025-10-31 |
10.90 |
11.26 |
10.80 |
11.10 |
1.63%
|
5433万 |
6.09亿 |
| 2025-11-03 |
11.39 |
12.29 |
11.09 |
11.98 |
7.95%
|
8292万 |
9.78亿 |
| 2025-11-04 |
11.54 |
11.59 |
11.03 |
11.23 |
-6.29%
|
5787万 |
6.54亿 |
| 2025-11-05 |
10.94 |
11.88 |
10.92 |
11.72 |
4.32%
|
5762万 |
6.66亿 |
| 2025-11-06 |
11.50 |
11.63 |
11.14 |
11.32 |
-3.38%
|
4347万 |
4.95亿 |
| 2025-11-07 |
11.20 |
11.45 |
10.92 |
10.96 |
-3.15%
|
4534万 |
5.10亿 |
| 2025-11-10 |
11.16 |
11.19 |
10.76 |
10.99 |
0.27%
|
3328万 |
3.68亿 |
| 2025-11-11 |
10.98 |
10.99 |
10.56 |
10.68 |
-2.8%
|
4096万 |
4.42亿 |
| 2025-11-12 |
10.68 |
10.81 |
10.52 |
10.74 |
0.56%
|
2763万 |
2.97亿 |
| 2025-11-13 |
10.75 |
10.93 |
10.60 |
10.88 |
1.29%
|
3325万 |
3.63亿 |
| 2025-11-14 |
10.68 |
11.14 |
10.68 |
10.74 |
-1.28%
|
3844万 |
4.22亿 |
| 2025-11-17 |
10.62 |
10.69 |
10.29 |
10.32 |
-3.97%
|
4262万 |
4.49亿 |
| 2025-11-18 |
10.18 |
10.28 |
9.93 |
10.01 |
-2.98%
|
3608万 |
3.66亿 |
| 2025-11-19 |
9.92 |
9.98 |
9.56 |
9.66 |
-3.47%
|
3372万 |
3.30亿 |
| 2025-11-20 |
9.86 |
9.88 |
9.51 |
9.52 |
-1.44%
|
2151万 |
2.09亿 |
| 2025-11-21 |
9.47 |
9.53 |
9.06 |
9.06 |
-4.89%
|
2909万 |
2.71亿 |
| 2025-11-24 |
9.18 |
9.24 |
8.99 |
9.07 |
0.11%
|
2699万 |
2.48亿 |
| 2025-11-25 |
9.10 |
9.29 |
9.09 |
9.22 |
1.64%
|
2086万 |
1.94亿 |
| 2025-11-26 |
9.23 |
9.47 |
9.20 |
9.28 |
0.65%
|
2763万 |
2.60亿 |
| 2025-11-27 |
9.20 |
9.32 |
9.13 |
9.19 |
-0.96%
|
2088万 |
1.94亿 |
| 2025-11-28 |
9.19 |
9.30 |
9.15 |
9.30 |
1.19%
|
1541万 |
1.44亿 |
| 2025-12-01 |
9.36 |
9.45 |
9.29 |
9.33 |
0.32%
|
1769万 |
1.67亿 |
| 2025-12-02 |
9.26 |
9.29 |
9.11 |
9.22 |
-1.17%
|
1632万 |
1.51亿 |
| 2025-12-03 |
9.23 |
9.26 |
9.05 |
9.08 |
-1.51%
|
1357万 |
1.25亿 |
| 2025-12-04 |
9.06 |
9.12 |
8.90 |
8.98 |
-1.09%
|
1553万 |
1.41亿 |
| 2025-12-05 |
8.98 |
9.15 |
8.88 |
9.13 |
1.66%
|
1438万 |
1.31亿 |
| 2025-12-08 |
9.13 |
9.29 |
9.13 |
9.20 |
0.76%
|
1495万 |
1.39亿 |
| 2025-12-09 |
9.15 |
9.21 |
9.01 |
9.03 |
-1.83%
|
1435万 |
1.31亿 |
| 2025-12-10 |
9.01 |
9.14 |
8.99 |
9.12 |
0.99%
|
1673万 |
1.53亿 |
| 2025-12-11 |
9.19 |
9.21 |
8.94 |
8.96 |
-1.74%
|
2768万 |
2.53亿 |
| 2025-12-12 |
8.95 |
9.08 |
8.91 |
8.98 |
0.22%
|
1622万 |
1.47亿 |
| 2025-12-15 |
8.94 |
9.08 |
8.88 |
8.98 |
0.0%
|
1500万 |
1.36亿 |
| 2025-12-16 |
8.93 |
8.95 |
8.64 |
8.67 |
-3.42%
|
2214万 |
1.96亿 |
| 2025-12-17 |
8.63 |
8.75 |
8.53 |
8.72 |
0.57%
|
1823万 |
1.59亿 |
| 2025-12-18 |
8.68 |
9.00 |
8.66 |
8.89 |
1.93%
|
1994万 |
1.79亿 |
| 2025-12-19 |
8.94 |
9.14 |
8.88 |
9.12 |
2.56%
|
2322万 |
2.12亿 |
| 2025-12-22 |
9.10 |
9.95 |
9.07 |
9.85 |
8.04%
|
6409万 |
6.22亿 |
| 2025-12-23 |
9.99 |
10.15 |
9.70 |
9.76 |
-0.91%
|
4993万 |
4.99亿 |
| 2025-12-24 |
9.72 |
9.93 |
9.62 |
9.77 |
0.1%
|
2467万 |
2.44亿 |
| 2025-12-25 |
9.76 |
10.10 |
9.74 |
10.05 |
2.84%
|
3162万 |
3.19亿 |
| 2025-12-26 |
9.97 |
10.16 |
9.84 |
9.91 |
-1.38%
|
2707万 |
2.73亿 |
| 2025-12-29 |
9.91 |
10.06 |
9.75 |
9.93 |
0.2%
|
2581万 |
2.57亿 |
| 2025-12-30 |
9.83 |
10.01 |
9.76 |
9.76 |
-1.7%
|
2394万 |
2.38亿 |
| 2025-12-31 |
9.79 |
9.84 |
9.66 |
9.70 |
-0.61%
|
1586万 |
1.56亿 |
| 2026-01-05 |
9.71 |
10.22 |
9.71 |
10.17 |
4.8%
|
4577万 |
4.65亿 |
| 2026-01-06 |
10.21 |
10.35 |
10.04 |
10.32 |
1.46%
|
3387万 |
3.49亿 |
| 2026-01-07 |
10.27 |
11.00 |
10.23 |
10.64 |
3.07%
|
5918万 |
6.39亿 |
| 2026-01-08 |
10.55 |
10.70 |
10.51 |
10.58 |
-0.56%
|
2988万 |
3.19亿 |
| 2026-01-09 |
10.56 |
11.30 |
10.51 |
11.19 |
5.81%
|
5319万 |
5.92亿 |
| 2026-01-12 |
11.19 |
11.30 |
10.97 |
11.18 |
-0.09%
|
4187万 |
4.70亿 |
| 2026-01-13 |
11.23 |
11.48 |
11.00 |
11.21 |
0.27%
|
4286万 |
4.86亿 |
| 2026-01-14 |
11.16 |
11.86 |
11.11 |
11.51 |
2.65%
|
6768万 |
7.91亿 |
| 2026-01-15 |
11.49 |
11.63 |
11.25 |
11.50 |
-0.09%
|
3503万 |
4.03亿 |
| 2026-01-16 |
12.70 |
13.57 |
11.62 |
11.71 |
1.81%
|
1.30亿 |
16.52亿 |
| 2026-01-19 |
11.90 |
11.99 |
11.52 |
11.58 |
-1.1%
|
6269万 |
7.39亿 |
| 2026-01-20 |
11.60 |
11.92 |
11.45 |
11.67 |
0.77%
|
4276万 |
5.03亿 |
| 2026-01-21 |
11.51 |
11.92 |
11.38 |
11.65 |
-0.17%
|
2989万 |
3.52亿 |
| 2026-01-22 |
11.59 |
11.93 |
11.59 |
11.74 |
0.77%
|
3180万 |
3.78亿 |
| 2026-01-23 |
11.73 |
12.10 |
11.67 |
12.04 |
2.62%
|
3204万 |
3.85亿 |
| 2026-01-26 |
12.12 |
12.20 |
11.87 |
12.00 |
-0.33%
|
3210万 |
3.88亿 |
| 2026-01-27 |
11.96 |
11.98 |
11.32 |
11.68 |
-2.73%
|
3137万 |
3.66亿 |
| 2026-01-28 |
11.60 |
11.64 |
11.26 |
11.32 |
-3.06%
|
2631万 |
3.03亿 |
| 2026-01-29 |
11.26 |
11.59 |
11.06 |
11.23 |
-0.79%
|
2217万 |
2.54亿 |
| 2026-01-30 |
11.17 |
11.32 |
10.78 |
11.03 |
-1.77%
|
2275万 |
2.52亿 |
| 2026-02-02 |
10.90 |
11.12 |
10.76 |
10.79 |
-2.16%
|
1893万 |
2.09亿 |
| 2026-02-03 |
10.90 |
10.97 |
10.73 |
10.92 |
1.19%
|
1680万 |
1.84亿 |
| 2026-02-04 |
10.85 |
11.05 |
10.83 |
10.94 |
0.18%
|
1623万 |
1.79亿 |
| 2026-02-05 |
10.91 |
11.08 |
10.73 |
10.77 |
-1.54%
|
1502万 |
1.65亿 |
| 2026-02-06 |
10.88 |
11.08 |
10.66 |
10.92 |
1.38%
|
1954万 |
2.15亿 |
| 2026-02-09 |
11.06 |
11.10 |
10.96 |
10.99 |
0.64%
|
1392万 |
1.55亿 |
| 2026-02-10 |
10.98 |
11.02 |
10.88 |
10.88 |
-0.99%
|
1076万 |
1.19亿 |
| 2026-02-11 |
10.90 |
10.96 |
10.81 |
10.83 |
-0.46%
|
900万 |
9905万 |
| 2026-02-12 |
10.82 |
11.07 |
10.80 |
10.96 |
1.19%
|
1321万 |
1.46亿 |
| 2026-02-13 |
11.00 |
11.12 |
10.90 |
10.92 |
-0.36%
|
1432万 |
1.59亿 |
| 2026-02-24 |
11.00 |
11.02 |
10.85 |
10.88 |
-0.36%
|
1712万 |
1.89亿 |
| 2026-02-25 |
10.88 |
11.25 |
10.79 |
11.16 |
2.55%
|
2500万 |
2.80亿 |
| 2026-02-26 |
11.18 |
11.19 |
11.00 |
11.14 |
-0.18%
|
1242万 |
1.39亿 |
| 2026-02-27 |
11.10 |
11.32 |
11.08 |
11.32 |
1.6%
|
1335万 |
1.51亿 |
| 2026-03-02 |
11.14 |
11.20 |
10.64 |
10.79 |
-4.64%
|
2457万 |
2.69亿 |
| 2026-03-03 |
10.80 |
10.85 |
10.15 |
10.18 |
-5.69%
|
2697万 |
2.84亿 |
| 2026-03-04 |
10.06 |
10.29 |
10.01 |
10.13 |
-0.49%
|
1575万 |
1.61亿 |
| 2026-03-05 |
10.40 |
10.46 |
10.13 |
10.21 |
0.78%
|
1318万 |
1.37亿 |
| 2026-03-06 |
10.15 |
10.39 |
10.15 |
10.32 |
1.07%
|
1158万 |
1.21亿 |
| 2026-03-09 |
10.18 |
10.27 |
10.01 |
10.20 |
-1.15%
|
1462万 |
1.50亿 |
| 2026-03-10 |
10.29 |
10.41 |
10.28 |
10.41 |
2.04%
|
959万 |
1.00亿 |
| 2026-03-11 |
10.42 |
10.45 |
10.33 |
10.38 |
-0.29%
|
819万 |
8585万 |
| 2026-03-12 |
10.36 |
10.36 |
10.00 |
10.13 |
-2.39%
|
1497万 |
1.53亿 |
| 2026-03-13 |
10.08 |
10.28 |
10.08 |
10.12 |
-0.1%
|
1093万 |
1.12亿 |
| 2026-03-16 |
10.14 |
10.18 |
10.02 |
10.12 |
0.0%
|
1238万 |
1.26亿 |
| 2026-03-17 |
10.20 |
10.41 |
10.07 |
10.08 |
-0.39%
|
1557万 |
1.61亿 |
| 2026-03-18 |
10.09 |
10.33 |
10.09 |
10.28 |
1.97%
|
1213万 |
1.25亿 |
| 2026-03-19 |
10.16 |
10.20 |
9.74 |
9.83 |
-4.34%
|
2081万 |
2.09亿 |
| 2026-03-20 |
9.91 |
9.96 |
9.52 |
9.58 |
-2.52%
|
1408万 |
1.38亿 |
| 2026-03-23 |
9.22 |
9.33 |
8.76 |
8.83 |
-7.86%
|
2330万 |
2.13亿 |
| 2026-03-24 |
8.99 |
9.15 |
8.84 |
9.13 |
3.37%
|
1449万 |
1.31亿 |
| 2026-03-25 |
9.20 |
9.34 |
9.17 |
9.24 |
1.19%
|
1338万 |
1.25亿 |
| 2026-03-26 |
9.22 |
9.37 |
9.13 |
9.17 |
-0.75%
|
1155万 |
1.08亿 |
| 2026-03-27 |
9.09 |
9.50 |
9.07 |
9.47 |
3.24%
|
1162万 |
1.09亿 |
| 2026-03-30 |
9.38 |
9.52 |
9.33 |
9.50 |
0.31%
|
1261万 |
1.20亿 |
| 2026-03-31 |
9.52 |
9.58 |
9.27 |
9.33 |
-1.77%
|
1193万 |
1.14亿 |
| 2026-04-01 |
9.50 |
9.99 |
9.43 |
9.87 |
5.84%
|
2458万 |
2.43亿 |
| 2026-04-02 |
9.82 |
9.85 |
9.52 |
9.60 |
-2.71%
|
1491万 |
1.45亿 |
| 2026-04-03 |
9.64 |
9.65 |
9.18 |
9.32 |
-2.99%
|
1328万 |
1.25亿 |
| 2026-04-07 |
9.31 |
9.52 |
9.24 |
9.44 |
1.28%
|
978万 |
9283万 |
| 2026-04-08 |
9.62 |
9.90 |
9.59 |
9.90 |
4.94%
|
1557万 |
1.54亿 |
| 2026-04-09 |
9.81 |
10.08 |
9.74 |
9.82 |
-0.8%
|
1676万 |
1.68亿 |
| 2026-04-10 |
9.91 |
10.05 |
9.84 |
9.95 |
1.31%
|
1084万 |
1.09亿 |
| 2026-04-13 |
9.89 |
10.04 |
9.81 |
9.95 |
0.0%
|
1175万 |
1.18亿 |
| 2026-04-14 |
9.99 |
10.69 |
9.99 |
10.61 |
6.57%
|
3463万 |
3.65亿 |
| 2026-04-15 |
10.64 |
10.78 |
10.28 |
10.30 |
-2.9%
|
2256万 |
2.37亿 |
| 2026-04-16 |
10.31 |
10.70 |
10.31 |
10.52 |
2.12%
|
1775万 |
1.88亿 |
| 2026-04-17 |
10.47 |
10.54 |
10.41 |
10.50 |
-0.19%
|
1075万 |
1.14亿 |
| 2026-04-20 |
10.42 |
10.50 |
10.29 |
10.38 |
-1.13%
|
1243万 |
1.30亿 |
| 2026-04-21 |
10.38 |
10.99 |
10.28 |
10.89 |
4.97%
|
2720万 |
2.94亿 |
| 2026-04-22 |
10.89 |
11.27 |
10.59 |
10.84 |
-0.45%
|
3155万 |
3.44亿 |
| 2026-04-23 |
10.58 |
10.58 |
9.64 |
9.83 |
-9.32%
|
5447万 |
5.48亿 |
| 2026-04-24 |
9.82 |
9.94 |
9.49 |
9.61 |
-2.22%
|
3140万 |
3.06亿 |
| 2026-04-27 |
9.64 |
9.81 |
9.51 |
9.68 |
0.72%
|
2823万 |
2.75亿 |
| 2026-04-28 |
9.67 |
9.67 |
9.31 |
9.36 |
-3.38%
|
2354万 |
2.24亿 |
| 2026-04-29 |
9.32 |
9.62 |
9.29 |
9.56 |
2.22%
|
1646万 |
1.58亿 |
| 2026-04-30 |
9.54 |
9.76 |
9.52 |
9.70 |
1.45%
|
1774万 |
1.73亿 |
| 2026-05-06 |
9.77 |
9.86 |
9.69 |
9.74 |
0.41%
|
2216万 |
2.18亿 |
| 2026-05-07 |
9.79 |
9.96 |
9.77 |
9.79 |
0.51%
|
1997万 |
1.98亿 |
| 2026-05-08 |
9.78 |
9.89 |
9.77 |
9.87 |
0.81%
|
1678万 |
1.67亿 |
| 2026-05-11 |
9.90 |
9.94 |
9.70 |
9.87 |
0.0%
|
2737万 |
2.71亿 |
| 2026-05-12 |
9.82 |
9.82 |
9.53 |
9.60 |
-2.71%
|
2195万 |
2.14亿 |
| 2026-05-13 |
9.54 |
9.73 |
9.49 |
9.67 |
0.72%
|
1670万 |
1.62亿 |
| 2026-05-14 |
9.68 |
9.68 |
9.37 |
9.37 |
-3.18%
|
1714万 |
1.64亿 |
| 2026-05-15 |
9.41 |
9.50 |
9.19 |
9.29 |
-0.85%
|
1668万 |
1.57亿 |
| 2026-05-18 |
9.31 |
9.32 |
9.09 |
9.20 |
-0.96%
|
1671万 |
1.55亿 |
| 2026-05-19 |
9.20 |
9.27 |
9.02 |
9.18 |
-0.22%
|
1301万 |
1.20亿 |
| 2026-05-20 |
9.17 |
9.17 |
8.91 |
9.03 |
-1.62%
|
1336万 |
1.21亿 |
| 2026-05-21 |
9.03 |
9.23 |
8.80 |
8.82 |
-2.31%
|
1918万 |
1.75亿 |
| 2026-05-22 |
8.94 |
9.06 |
8.83 |
8.98 |
1.8%
|
1386万 |
1.25亿 |
| 2026-05-25 |
8.99 |
9.08 |
8.81 |
8.93 |
-0.55%
|
1159万 |
1.04亿 |
| 2026-05-26 |
8.94 |
8.94 |
8.58 |
8.71 |
-2.44%
|
1844万 |
1.62亿 |
| 2026-05-27 |
8.67 |
8.77 |
8.50 |
8.53 |
-2.05%
|
1330万 |
1.16亿 |
| 2026-05-28 |
8.63 |
8.65 |
8.37 |
8.54 |
0.12%
|
1103万 |
9472万 |
| 2026-05-29 |
8.54 |
8.57 |
8.31 |
8.34 |
-2.44%
|
1580万 |
1.34亿 |
| 2026-06-01 |
8.34 |
8.43 |
8.26 |
8.38 |
0.48%
|
1321万 |
1.12亿 |
| 2026-06-02 |
8.40 |
8.40 |
8.18 |
8.26 |
-1.42%
|
1252万 |
1.04亿 |
| 2026-06-03 |
8.26 |
8.35 |
8.09 |
8.16 |
-1.2%
|
1209万 |
1.00亿 |
| 2026-06-04 |
8.17 |
8.17 |
7.91 |
7.99 |
-2.07%
|
1571万 |
1.27亿 |
| 2026-06-05 |
8.03 |
8.39 |
7.91 |
8.17 |
2.23%
|
1974万 |
1.62亿 |
| 2026-06-08 |
8.04 |
8.17 |
7.79 |
7.88 |
-3.52%
|
1757万 |
1.42亿 |
| 2026-06-09 |
8.00 |
8.01 |
7.79 |
7.90 |
0.25%
|
1178万 |
9357万 |
| 2026-06-10 |
7.85 |
7.93 |
7.74 |
7.84 |
-0.75%
|
1076万 |
8486万 |
| 2026-06-11 |
7.81 |
7.82 |
7.56 |
7.67 |
-2.15%
|
1281万 |
9889万 |
| 2026-06-12 |
7.78 |
7.91 |
7.63 |
7.85 |
2.33%
|
1569万 |
1.23亿 |
| 2026-06-15 |
7.89 |
8.10 |
7.89 |
8.05 |
2.53%
|
1611万 |
1.30亿 |
| 2026-06-16 |
8.01 |
8.09 |
7.95 |
8.04 |
-0.12%
|
1059万 |
8564万 |
| 2026-06-17 |
8.01 |
8.04 |
7.91 |
8.03 |
-0.12%
|
1261万 |
1.01亿 |
| 2026-06-18 |
8.04 |
8.13 |
7.93 |
7.98 |
-0.62%
|
1447万 |
1.17亿 |
| 2026-06-22 |
7.93 |
7.99 |
7.61 |
7.90 |
-0.99%
|
1817万 |
1.42亿 |
| 2026-06-23 |
7.87 |
8.13 |
7.84 |
7.97 |
0.88%
|
1775万 |
1.44亿 |
| 2026-06-24 |
7.97 |
8.07 |
7.79 |
7.93 |
-0.5%
|
1558万 |
1.25亿 |
| 2026-06-25 |
7.87 |
7.95 |
7.66 |
7.84 |
-1.12%
|
1524万 |
1.20亿 |
| 2026-06-26 |
7.80 |
7.94 |
7.54 |
7.55 |
-3.7%
|
1535万 |
1.18亿 |
| 2026-06-29 |
7.52 |
8.27 |
7.38 |
8.15 |
7.95%
|
3562万 |
2.81亿 |
| 2026-06-30 |
8.15 |
8.15 |
7.84 |
8.00 |
-1.84%
|
2237万 |
1.78亿 |
| 2026-07-01 |
8.02 |
8.48 |
7.95 |
8.43 |
5.37%
|
3297万 |
2.73亿 |
| 2026-07-02 |
8.39 |
8.57 |
8.31 |
8.35 |
-0.95%
|
2619万 |
2.20亿 |
| 2026-07-03 |
8.40 |
8.56 |
8.26 |
8.45 |
1.2%
|
2241万 |
1.88亿 |
| 2026-07-06 |
8.45 |
8.54 |
8.31 |
8.36 |
-1.07%
|
2191万 |
1.84亿 |
| 2026-07-07 |
8.35 |
8.38 |
8.10 |
8.16 |
-2.39%
|
1751万 |
1.44亿 |
| 2026-07-08 |
8.15 |
8.22 |
7.93 |
7.99 |
-2.08%
|
1556万 |
1.25亿 |
| 2026-07-09 |
7.91 |
8.14 |
7.68 |
7.89 |
-1.25%
|
2059万 |
1.62亿 |
| 2026-07-10 |
7.86 |
8.28 |
7.72 |
8.11 |
2.79%
|
2366万 |
1.91亿 |
| 2026-07-13 |
8.08 |
8.19 |
7.91 |
7.97 |
-1.73%
|
1767万 |
1.42亿 |
| 2026-07-14 |
7.93 |
8.25 |
7.91 |
8.25 |
3.51%
|
2244万 |
1.82亿 |
| 2026-07-15 |
8.20 |
8.57 |
8.15 |
8.40 |
1.82%
|
3131万 |
2.64亿 |
| 2026-07-16 |
8.33 |
8.47 |
8.18 |
8.42 |
0.24%
|
2428万 |
2.03亿 |
| 2026-07-17 |
8.38 |
8.42 |
7.85 |
7.94 |
-5.7%
|
2868万 |
2.32亿 |
| 2026-07-20 |
7.90 |
8.08 |
7.77 |
7.95 |
0.13%
|
2302万 |
1.83亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20