📊 K线图 2026-07-20
股票：安控科技 (300370)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
2.92 |
3.03 |
2.88 |
2.94 |
0.0%
|
2639万 |
7822万 |
| 2023-07-17 |
2.99 |
3.08 |
2.96 |
3.08 |
4.76%
|
4543万 |
1.38亿 |
| 2023-07-18 |
3.03 |
3.10 |
2.94 |
2.98 |
-3.25%
|
3774万 |
1.14亿 |
| 2023-07-19 |
2.96 |
2.99 |
2.92 |
2.96 |
-0.67%
|
1858万 |
5489万 |
| 2023-07-20 |
2.95 |
2.97 |
2.90 |
2.90 |
-2.03%
|
1507万 |
4413万 |
| 2023-07-21 |
2.89 |
2.94 |
2.86 |
2.88 |
-0.69%
|
1381万 |
4002万 |
| 2023-07-24 |
2.86 |
2.92 |
2.86 |
2.91 |
1.04%
|
916万 |
2650万 |
| 2023-07-25 |
2.90 |
2.94 |
2.89 |
2.91 |
0.0%
|
1123万 |
3263万 |
| 2023-07-26 |
2.90 |
3.02 |
2.86 |
2.96 |
1.72%
|
2706万 |
7922万 |
| 2023-07-27 |
2.95 |
3.10 |
2.95 |
2.99 |
1.01%
|
3910万 |
1.18亿 |
| 2023-07-28 |
2.96 |
2.98 |
2.90 |
2.91 |
-2.68%
|
2126万 |
6225万 |
| 2023-07-31 |
2.92 |
3.05 |
2.89 |
3.04 |
4.47%
|
3962万 |
1.18亿 |
| 2023-08-01 |
3.05 |
3.13 |
3.00 |
3.07 |
0.99%
|
6823万 |
2.09亿 |
| 2023-08-02 |
3.07 |
3.08 |
3.00 |
3.03 |
-1.3%
|
3307万 |
1.00亿 |
| 2023-08-03 |
3.01 |
3.06 |
2.98 |
2.98 |
-1.65%
|
2031万 |
6104万 |
| 2023-08-04 |
2.98 |
3.01 |
2.97 |
2.97 |
-0.34%
|
1635万 |
4884万 |
| 2023-08-07 |
2.96 |
3.02 |
2.96 |
2.98 |
0.34%
|
1386万 |
4145万 |
| 2023-08-08 |
3.04 |
3.10 |
3.01 |
3.08 |
3.36%
|
4683万 |
1.44亿 |
| 2023-08-09 |
3.06 |
3.11 |
2.98 |
2.99 |
-2.92%
|
3254万 |
9888万 |
| 2023-08-10 |
2.98 |
3.01 |
2.97 |
2.99 |
0.0%
|
1504万 |
4503万 |
| 2023-08-11 |
3.00 |
3.01 |
2.91 |
2.91 |
-2.68%
|
2211万 |
6511万 |
| 2023-08-14 |
2.90 |
2.93 |
2.88 |
2.91 |
0.0%
|
1260万 |
3656万 |
| 2023-08-15 |
2.92 |
2.95 |
2.88 |
2.89 |
-0.69%
|
1125万 |
3277万 |
| 2023-08-16 |
2.90 |
2.90 |
2.85 |
2.85 |
-1.38%
|
954万 |
2736万 |
| 2023-08-17 |
2.86 |
2.91 |
2.82 |
2.91 |
2.11%
|
977万 |
2800万 |
| 2023-08-18 |
2.90 |
2.92 |
2.82 |
2.82 |
-3.09%
|
1196万 |
3429万 |
| 2023-08-21 |
2.82 |
2.86 |
2.72 |
2.73 |
-3.19%
|
1945万 |
5412万 |
| 2023-08-22 |
2.75 |
2.78 |
2.69 |
2.77 |
1.47%
|
1564万 |
4277万 |
| 2023-08-23 |
2.78 |
2.90 |
2.71 |
2.83 |
2.17%
|
2344万 |
6577万 |
| 2023-08-24 |
2.88 |
2.90 |
2.81 |
2.83 |
0.0%
|
2071万 |
5902万 |
| 2023-08-25 |
2.80 |
2.88 |
2.75 |
2.77 |
-2.12%
|
1526万 |
4279万 |
| 2023-08-28 |
2.90 |
2.90 |
2.75 |
2.76 |
-0.36%
|
1660万 |
4679万 |
| 2023-08-29 |
2.76 |
2.85 |
2.76 |
2.84 |
2.9%
|
1664万 |
4694万 |
| 2023-08-30 |
2.83 |
2.88 |
2.79 |
2.86 |
0.7%
|
1944万 |
5509万 |
| 2023-08-31 |
2.85 |
2.85 |
2.77 |
2.78 |
-2.8%
|
1356万 |
3793万 |
| 2023-09-01 |
2.79 |
2.80 |
2.73 |
2.73 |
-1.8%
|
1188万 |
3279万 |
| 2023-09-04 |
2.75 |
2.77 |
2.72 |
2.76 |
1.1%
|
1638万 |
4495万 |
| 2023-09-05 |
2.76 |
2.80 |
2.74 |
2.76 |
0.0%
|
1384万 |
3834万 |
| 2023-09-06 |
2.75 |
2.78 |
2.73 |
2.77 |
0.36%
|
1114万 |
3067万 |
| 2023-09-07 |
2.75 |
2.78 |
2.71 |
2.71 |
-2.17%
|
1399万 |
3829万 |
| 2023-09-08 |
2.71 |
2.72 |
2.69 |
2.69 |
-0.74%
|
947万 |
2562万 |
| 2023-09-11 |
2.70 |
2.70 |
2.65 |
2.67 |
-0.74%
|
1067万 |
2852万 |
| 2023-09-12 |
2.66 |
2.69 |
2.63 |
2.64 |
-1.12%
|
1205万 |
3206万 |
| 2023-09-13 |
2.66 |
2.66 |
2.58 |
2.60 |
-1.52%
|
1538万 |
4008万 |
| 2023-09-14 |
2.60 |
2.61 |
2.55 |
2.57 |
-1.15%
|
1129万 |
2909万 |
| 2023-09-15 |
2.60 |
2.62 |
2.57 |
2.58 |
0.39%
|
970万 |
2516万 |
| 2023-09-18 |
2.59 |
2.60 |
2.55 |
2.58 |
0.0%
|
933万 |
2407万 |
| 2023-09-19 |
2.57 |
2.58 |
2.52 |
2.52 |
-2.33%
|
1067万 |
2712万 |
| 2023-09-20 |
2.52 |
2.56 |
2.51 |
2.51 |
-0.4%
|
815万 |
2062万 |
| 2023-09-21 |
2.52 |
2.53 |
2.48 |
2.48 |
-1.2%
|
846万 |
2114万 |
| 2023-09-22 |
2.47 |
2.59 |
2.47 |
2.58 |
4.03%
|
1827万 |
4649万 |
| 2023-09-25 |
2.60 |
2.68 |
2.53 |
2.54 |
-1.55%
|
1844万 |
4801万 |
| 2023-09-26 |
2.54 |
2.62 |
2.53 |
2.61 |
2.76%
|
1632万 |
4214万 |
| 2023-09-27 |
2.80 |
3.13 |
2.71 |
3.13 |
19.92%
|
1.90亿 |
5.77亿 |
| 2023-09-28 |
3.25 |
3.29 |
2.91 |
2.98 |
-4.79%
|
1.65亿 |
5.03亿 |
| 2023-10-09 |
2.86 |
3.07 |
2.85 |
2.92 |
-2.01%
|
9133万 |
2.72亿 |
| 2023-10-10 |
2.97 |
3.23 |
2.97 |
3.04 |
4.11%
|
1.03亿 |
3.19亿 |
| 2023-10-11 |
3.00 |
3.03 |
2.88 |
2.92 |
-3.95%
|
6873万 |
2.00亿 |
| 2023-10-12 |
2.89 |
2.94 |
2.84 |
2.86 |
-2.05%
|
4772万 |
1.37亿 |
| 2023-10-13 |
2.85 |
2.92 |
2.84 |
2.85 |
-0.35%
|
3451万 |
9899万 |
| 2023-10-16 |
2.87 |
3.03 |
2.85 |
3.02 |
5.96%
|
8286万 |
2.46亿 |
| 2023-10-17 |
2.97 |
2.98 |
2.89 |
2.92 |
-3.31%
|
4586万 |
1.34亿 |
| 2023-10-18 |
2.88 |
2.93 |
2.85 |
2.86 |
-2.05%
|
2988万 |
8585万 |
| 2023-10-19 |
2.84 |
2.88 |
2.77 |
2.78 |
-2.8%
|
3238万 |
9147万 |
| 2023-10-20 |
2.75 |
2.80 |
2.72 |
2.77 |
-0.36%
|
2502万 |
6921万 |
| 2023-10-23 |
2.76 |
2.78 |
2.67 |
2.69 |
-2.89%
|
2653万 |
7211万 |
| 2023-10-24 |
2.66 |
2.72 |
2.64 |
2.68 |
-0.37%
|
2922万 |
7823万 |
| 2023-10-25 |
2.69 |
2.77 |
2.68 |
2.74 |
2.24%
|
2532万 |
6941万 |
| 2023-10-26 |
2.70 |
2.73 |
2.66 |
2.71 |
-1.09%
|
1891万 |
5094万 |
| 2023-10-27 |
2.71 |
2.72 |
2.64 |
2.70 |
-0.37%
|
2114万 |
5670万 |
| 2023-10-30 |
2.71 |
2.86 |
2.69 |
2.81 |
4.07%
|
3670万 |
1.02亿 |
| 2023-10-31 |
2.80 |
2.91 |
2.77 |
2.83 |
0.71%
|
3257万 |
9245万 |
| 2023-11-01 |
2.84 |
2.86 |
2.77 |
2.77 |
-2.12%
|
2310万 |
6481万 |
| 2023-11-02 |
2.79 |
2.88 |
2.78 |
2.81 |
1.44%
|
2921万 |
8280万 |
| 2023-11-03 |
2.83 |
2.87 |
2.80 |
2.83 |
0.71%
|
2784万 |
7894万 |
| 2023-11-06 |
2.83 |
2.91 |
2.82 |
2.91 |
2.83%
|
4744万 |
1.37亿 |
| 2023-11-07 |
2.91 |
2.91 |
2.85 |
2.87 |
-1.37%
|
2987万 |
8571万 |
| 2023-11-08 |
2.87 |
2.88 |
2.83 |
2.84 |
-1.05%
|
2175万 |
6210万 |
| 2023-11-09 |
2.86 |
2.86 |
2.78 |
2.79 |
-1.76%
|
2569万 |
7212万 |
| 2023-11-10 |
2.79 |
2.80 |
2.75 |
2.78 |
-0.36%
|
1469万 |
4084万 |
| 2023-11-13 |
2.78 |
2.83 |
2.78 |
2.82 |
1.44%
|
1530万 |
4291万 |
| 2023-11-14 |
2.81 |
2.86 |
2.81 |
2.84 |
0.71%
|
1531万 |
4349万 |
| 2023-11-15 |
2.86 |
2.87 |
2.82 |
2.83 |
-0.35%
|
1517万 |
4303万 |
| 2023-11-16 |
2.82 |
2.90 |
2.81 |
2.84 |
0.35%
|
2915万 |
8321万 |
| 2023-11-17 |
2.84 |
2.84 |
2.78 |
2.83 |
-0.35%
|
2281万 |
6416万 |
| 2023-11-20 |
2.84 |
3.03 |
2.83 |
2.98 |
5.3%
|
8031万 |
2.37亿 |
| 2023-11-21 |
2.96 |
3.08 |
2.95 |
2.99 |
0.34%
|
6675万 |
2.01亿 |
| 2023-11-22 |
2.96 |
3.04 |
2.91 |
2.91 |
-2.68%
|
3828万 |
1.13亿 |
| 2023-11-23 |
2.90 |
2.95 |
2.87 |
2.90 |
-0.34%
|
2801万 |
8095万 |
| 2023-11-24 |
2.91 |
2.92 |
2.83 |
2.83 |
-2.41%
|
2942万 |
8407万 |
| 2023-11-27 |
2.82 |
2.92 |
2.81 |
2.86 |
1.06%
|
2829万 |
8113万 |
| 2023-11-28 |
2.86 |
2.87 |
2.82 |
2.85 |
-0.35%
|
1944万 |
5529万 |
| 2023-11-29 |
2.85 |
2.86 |
2.80 |
2.81 |
-1.4%
|
1661万 |
4699万 |
| 2023-11-30 |
2.80 |
2.86 |
2.80 |
2.83 |
0.71%
|
1521万 |
4297万 |
| 2023-12-01 |
2.82 |
2.87 |
2.82 |
2.86 |
1.06%
|
2049万 |
5829万 |
| 2023-12-04 |
2.85 |
2.87 |
2.81 |
2.81 |
-1.75%
|
2151万 |
6077万 |
| 2023-12-05 |
2.81 |
2.82 |
2.71 |
2.72 |
-3.2%
|
2629万 |
7220万 |
| 2023-12-06 |
2.70 |
2.74 |
2.70 |
2.71 |
-0.37%
|
1725万 |
4691万 |
| 2023-12-07 |
2.72 |
2.72 |
2.68 |
2.68 |
-1.11%
|
1180万 |
3182万 |
| 2023-12-08 |
2.68 |
2.70 |
2.64 |
2.65 |
-1.12%
|
1539万 |
4103万 |
| 2023-12-11 |
2.66 |
2.68 |
2.62 |
2.68 |
1.13%
|
1598万 |
4235万 |
| 2023-12-12 |
2.67 |
2.69 |
2.62 |
2.65 |
-1.12%
|
2075万 |
5495万 |
| 2023-12-13 |
2.64 |
2.71 |
2.62 |
2.66 |
0.38%
|
2307万 |
6139万 |
| 2023-12-14 |
2.65 |
2.71 |
2.65 |
2.68 |
0.75%
|
2048万 |
5482万 |
| 2023-12-15 |
2.67 |
2.69 |
2.60 |
2.61 |
-2.61%
|
1829万 |
4834万 |
| 2023-12-18 |
2.60 |
2.60 |
2.54 |
2.55 |
-2.3%
|
1375万 |
3529万 |
| 2023-12-19 |
2.54 |
2.56 |
2.48 |
2.50 |
-1.96%
|
2120万 |
5340万 |
| 2023-12-20 |
2.50 |
2.56 |
2.48 |
2.51 |
0.4%
|
1730万 |
4355万 |
| 2023-12-21 |
2.49 |
2.53 |
2.46 |
2.52 |
0.4%
|
1312万 |
3276万 |
| 2023-12-22 |
2.51 |
2.53 |
2.41 |
2.45 |
-2.78%
|
1804万 |
4448万 |
| 2023-12-25 |
2.43 |
2.48 |
2.43 |
2.44 |
-0.41%
|
1030万 |
2525万 |
| 2023-12-26 |
2.43 |
2.45 |
2.39 |
2.39 |
-2.05%
|
1263万 |
3046万 |
| 2023-12-27 |
2.40 |
2.45 |
2.40 |
2.44 |
2.09%
|
1641万 |
3985万 |
| 2023-12-28 |
2.44 |
2.50 |
2.43 |
2.48 |
1.64%
|
1713万 |
4236万 |
| 2023-12-29 |
2.47 |
2.52 |
2.46 |
2.49 |
0.4%
|
1355万 |
3374万 |
| 2024-01-02 |
2.51 |
2.53 |
2.48 |
2.49 |
0.0%
|
1250万 |
3129万 |
| 2024-01-03 |
2.47 |
2.52 |
2.44 |
2.46 |
-1.2%
|
1265万 |
3128万 |
| 2024-01-04 |
2.46 |
2.49 |
2.45 |
2.47 |
0.41%
|
1027万 |
2531万 |
| 2024-01-05 |
2.46 |
2.48 |
2.40 |
2.42 |
-2.02%
|
1092万 |
2656万 |
| 2024-01-08 |
2.41 |
2.42 |
2.36 |
2.37 |
-2.07%
|
1262万 |
3013万 |
| 2024-01-09 |
2.37 |
2.44 |
2.37 |
2.39 |
0.84%
|
1121万 |
2693万 |
| 2024-01-10 |
2.39 |
2.43 |
2.34 |
2.38 |
-0.42%
|
1066万 |
2543万 |
| 2024-01-11 |
2.39 |
2.44 |
2.37 |
2.43 |
2.1%
|
1134万 |
2733万 |
| 2024-01-12 |
2.43 |
2.45 |
2.38 |
2.41 |
-0.82%
|
1226万 |
2953万 |
| 2024-01-15 |
2.40 |
2.42 |
2.36 |
2.38 |
-1.24%
|
751万 |
1796万 |
| 2024-01-16 |
2.39 |
2.39 |
2.31 |
2.35 |
-1.26%
|
1259万 |
2950万 |
| 2024-01-17 |
2.35 |
2.36 |
2.29 |
2.29 |
-2.55%
|
1263万 |
2926万 |
| 2024-01-18 |
2.26 |
2.29 |
2.21 |
2.27 |
-0.87%
|
1704万 |
3828万 |
| 2024-01-19 |
2.26 |
2.29 |
2.22 |
2.22 |
-2.2%
|
1046万 |
2357万 |
| 2024-01-22 |
2.22 |
2.25 |
2.06 |
2.11 |
-4.95%
|
1661万 |
3613万 |
| 2024-01-23 |
2.13 |
2.15 |
2.09 |
2.14 |
1.42%
|
1295万 |
2753万 |
| 2024-01-24 |
2.13 |
2.21 |
2.12 |
2.20 |
2.8%
|
1688万 |
3659万 |
| 2024-01-25 |
2.20 |
2.26 |
2.17 |
2.24 |
1.82%
|
1559万 |
3450万 |
| 2024-01-26 |
2.24 |
2.32 |
2.23 |
2.27 |
1.34%
|
1701万 |
3871万 |
| 2024-01-29 |
2.28 |
2.28 |
2.16 |
2.16 |
-4.85%
|
1342万 |
2956万 |
| 2024-01-30 |
2.14 |
2.19 |
2.09 |
2.10 |
-2.78%
|
1213万 |
2591万 |
| 2024-01-31 |
2.10 |
2.12 |
1.99 |
1.99 |
-5.24%
|
1893万 |
3878万 |
| 2024-02-01 |
1.99 |
2.01 |
1.94 |
1.97 |
-1.01%
|
1597万 |
3157万 |
| 2024-02-02 |
1.98 |
2.03 |
1.80 |
1.86 |
-5.58%
|
2014万 |
3816万 |
| 2024-02-05 |
1.86 |
1.86 |
1.62 |
1.68 |
-9.68%
|
2924万 |
5004万 |
| 2024-02-06 |
1.66 |
1.79 |
1.54 |
1.71 |
1.79%
|
2992万 |
4939万 |
| 2024-02-07 |
1.70 |
1.71 |
1.56 |
1.60 |
-6.43%
|
2863万 |
4652万 |
| 2024-02-08 |
1.59 |
1.74 |
1.54 |
1.73 |
8.12%
|
2826万 |
4673万 |
| 2024-02-19 |
1.76 |
1.89 |
1.76 |
1.84 |
6.36%
|
2888万 |
5306万 |
| 2024-02-20 |
1.85 |
1.88 |
1.81 |
1.87 |
1.63%
|
1686万 |
3119万 |
| 2024-02-21 |
1.86 |
2.03 |
1.83 |
1.95 |
4.28%
|
2765万 |
5417万 |
| 2024-02-22 |
1.98 |
2.34 |
1.97 |
2.26 |
15.9%
|
7339万 |
1.66亿 |
| 2024-02-23 |
2.22 |
2.25 |
2.14 |
2.21 |
-2.21%
|
6052万 |
1.32亿 |
| 2024-02-26 |
2.23 |
2.36 |
2.23 |
2.27 |
2.71%
|
5122万 |
1.17亿 |
| 2024-02-27 |
2.23 |
2.29 |
2.21 |
2.29 |
0.88%
|
3719万 |
8399万 |
| 2024-02-28 |
2.26 |
2.41 |
2.16 |
2.18 |
-4.8%
|
5022万 |
1.16亿 |
| 2024-02-29 |
2.15 |
2.25 |
2.12 |
2.25 |
3.21%
|
2992万 |
6598万 |
| 2024-03-01 |
2.26 |
2.30 |
2.21 |
2.24 |
-0.44%
|
2100万 |
4722万 |
| 2024-03-04 |
2.24 |
2.26 |
2.17 |
2.23 |
-0.45%
|
2107万 |
4656万 |
| 2024-03-05 |
2.21 |
2.22 |
2.16 |
2.17 |
-2.69%
|
1962万 |
4290万 |
| 2024-03-06 |
2.17 |
2.23 |
2.17 |
2.20 |
1.38%
|
1650万 |
3627万 |
| 2024-03-07 |
2.24 |
2.31 |
2.23 |
2.24 |
1.82%
|
4014万 |
9084万 |
| 2024-03-08 |
2.23 |
2.25 |
2.18 |
2.22 |
-0.89%
|
1699万 |
3758万 |
| 2024-03-11 |
2.21 |
2.24 |
2.19 |
2.24 |
0.9%
|
1456万 |
3221万 |
| 2024-03-12 |
2.24 |
2.30 |
2.23 |
2.29 |
2.23%
|
2983万 |
6762万 |
| 2024-03-13 |
2.29 |
2.31 |
2.23 |
2.24 |
-2.18%
|
1747万 |
3936万 |
| 2024-03-14 |
2.23 |
2.30 |
2.22 |
2.26 |
0.89%
|
2043万 |
4612万 |
| 2024-03-15 |
2.26 |
2.30 |
2.22 |
2.29 |
1.33%
|
2685万 |
6108万 |
| 2024-03-18 |
2.31 |
2.35 |
2.29 |
2.31 |
0.87%
|
2049万 |
4731万 |
| 2024-03-19 |
2.30 |
2.31 |
2.26 |
2.26 |
-2.16%
|
2652万 |
6038万 |
| 2024-03-20 |
2.26 |
2.36 |
2.24 |
2.36 |
4.42%
|
3816万 |
8851万 |
| 2024-03-21 |
2.34 |
2.42 |
2.33 |
2.35 |
-0.42%
|
2991万 |
7073万 |
| 2024-03-22 |
2.35 |
2.37 |
2.28 |
2.32 |
-1.28%
|
2323万 |
5395万 |
| 2024-03-25 |
2.32 |
2.35 |
2.25 |
2.26 |
-2.59%
|
2428万 |
5597万 |
| 2024-03-26 |
2.25 |
2.27 |
2.17 |
2.22 |
-1.77%
|
2267万 |
5026万 |
| 2024-03-27 |
2.22 |
2.23 |
2.10 |
2.10 |
-5.41%
|
1927万 |
4148万 |
| 2024-03-28 |
2.10 |
2.19 |
2.09 |
2.16 |
2.86%
|
1648万 |
3552万 |
| 2024-03-29 |
2.17 |
2.21 |
2.16 |
2.19 |
1.39%
|
1218万 |
2661万 |
| 2024-04-01 |
2.20 |
2.24 |
2.20 |
2.23 |
1.83%
|
1196万 |
2657万 |
| 2024-04-02 |
2.24 |
2.25 |
2.19 |
2.21 |
-0.9%
|
1138万 |
2517万 |
| 2024-04-03 |
2.19 |
2.21 |
2.13 |
2.15 |
-2.71%
|
1370万 |
2953万 |
| 2024-04-08 |
2.14 |
2.15 |
2.09 |
2.10 |
-2.33%
|
1440万 |
3050万 |
| 2024-04-09 |
2.12 |
2.13 |
2.06 |
2.09 |
-0.48%
|
1021万 |
2129万 |
| 2024-04-10 |
2.10 |
2.10 |
2.01 |
2.04 |
-2.39%
|
1498万 |
3060万 |
| 2024-04-11 |
2.03 |
2.09 |
2.01 |
2.05 |
0.49%
|
1326万 |
2732万 |
| 2024-04-12 |
2.05 |
2.07 |
1.98 |
1.99 |
-2.93%
|
1003万 |
2019万 |
| 2024-04-15 |
1.99 |
2.00 |
1.83 |
1.88 |
-5.53%
|
2226万 |
4221万 |
| 2024-04-16 |
1.88 |
1.88 |
1.70 |
1.70 |
-9.57%
|
2372万 |
4147万 |
| 2024-04-17 |
1.73 |
1.90 |
1.73 |
1.89 |
11.18%
|
2237万 |
4120万 |
| 2024-04-18 |
1.90 |
1.91 |
1.82 |
1.82 |
-3.7%
|
1763万 |
3255万 |
| 2024-04-19 |
1.83 |
2.16 |
1.83 |
1.94 |
6.59%
|
4251万 |
8377万 |
| 2024-04-22 |
1.93 |
1.93 |
1.82 |
1.85 |
-4.64%
|
2745万 |
5103万 |
| 2024-04-23 |
1.85 |
1.88 |
1.81 |
1.82 |
-1.62%
|
1433万 |
2637万 |
| 2024-04-24 |
1.83 |
1.87 |
1.82 |
1.86 |
2.2%
|
1291万 |
2392万 |
| 2024-04-25 |
1.86 |
1.90 |
1.84 |
1.86 |
0.0%
|
1236万 |
2307万 |
| 2024-04-26 |
1.86 |
1.90 |
1.84 |
1.89 |
1.61%
|
1317万 |
2469万 |
| 2024-04-29 |
1.90 |
1.98 |
1.89 |
1.97 |
4.23%
|
1836万 |
3583万 |
| 2024-04-30 |
1.98 |
2.02 |
1.92 |
1.94 |
-1.52%
|
1551万 |
3042万 |
| 2024-05-06 |
1.96 |
2.00 |
1.93 |
1.94 |
0.0%
|
1288万 |
2521万 |
| 2024-05-07 |
1.95 |
2.01 |
1.93 |
1.98 |
2.06%
|
1672万 |
3297万 |
| 2024-05-08 |
1.98 |
1.99 |
1.91 |
1.92 |
-3.03%
|
1334万 |
2586万 |
| 2024-05-09 |
1.92 |
1.96 |
1.92 |
1.93 |
0.52%
|
1168万 |
2266万 |
| 2024-05-10 |
1.93 |
1.95 |
1.87 |
1.88 |
-2.59%
|
1331万 |
2525万 |
| 2024-05-13 |
1.89 |
1.90 |
1.82 |
1.83 |
-2.66%
|
1241万 |
2287万 |
| 2024-05-14 |
1.82 |
1.89 |
1.82 |
1.87 |
2.19%
|
1106万 |
2062万 |
| 2024-05-15 |
1.87 |
1.91 |
1.84 |
1.88 |
0.53%
|
1014万 |
1905万 |
| 2024-05-16 |
1.91 |
1.97 |
1.89 |
1.93 |
2.66%
|
1668万 |
3211万 |
| 2024-05-17 |
1.93 |
1.93 |
1.88 |
1.93 |
0.0%
|
1044万 |
1993万 |
| 2024-05-20 |
1.94 |
1.95 |
1.90 |
1.90 |
-1.55%
|
1179万 |
2261万 |
| 2024-05-21 |
1.92 |
1.92 |
1.85 |
1.87 |
-1.58%
|
915万 |
1708万 |
| 2024-05-22 |
1.86 |
1.91 |
1.85 |
1.87 |
0.0%
|
1155万 |
2165万 |
| 2024-05-23 |
1.86 |
1.88 |
1.81 |
1.82 |
-2.67%
|
1046万 |
1921万 |
| 2024-05-24 |
1.82 |
1.86 |
1.78 |
1.79 |
-1.65%
|
1141万 |
2066万 |
| 2024-05-27 |
1.80 |
1.80 |
1.75 |
1.79 |
0.0%
|
915万 |
1623万 |
| 2024-05-28 |
1.79 |
1.79 |
1.75 |
1.75 |
-2.23%
|
836万 |
1478万 |
| 2024-05-29 |
1.76 |
1.80 |
1.72 |
1.75 |
0.0%
|
1300万 |
2294万 |
| 2024-05-30 |
1.75 |
1.76 |
1.72 |
1.74 |
-0.57%
|
1120万 |
1940万 |
| 2024-05-31 |
1.73 |
1.77 |
1.72 |
1.74 |
0.0%
|
918万 |
1605万 |
| 2024-06-03 |
1.75 |
1.75 |
1.66 |
1.69 |
-2.87%
|
1404万 |
2386万 |
| 2024-06-04 |
1.67 |
1.68 |
1.63 |
1.66 |
-1.78%
|
1248万 |
2062万 |
| 2024-06-05 |
1.65 |
1.70 |
1.60 |
1.64 |
-1.2%
|
1346万 |
2224万 |
| 2024-06-06 |
1.62 |
1.67 |
1.52 |
1.55 |
-5.49%
|
2548万 |
4010万 |
| 2024-06-07 |
1.56 |
1.84 |
1.56 |
1.65 |
6.45%
|
3297万 |
5597万 |
| 2024-06-11 |
1.61 |
1.65 |
1.56 |
1.62 |
-1.82%
|
2403万 |
3853万 |
| 2024-06-12 |
1.63 |
1.66 |
1.61 |
1.65 |
1.85%
|
1519万 |
2498万 |
| 2024-06-13 |
1.65 |
1.66 |
1.60 |
1.61 |
-2.42%
|
1223万 |
1974万 |
| 2024-06-14 |
1.60 |
1.62 |
1.56 |
1.59 |
-1.24%
|
1223万 |
1937万 |
| 2024-06-17 |
1.57 |
1.60 |
1.57 |
1.59 |
0.0%
|
796万 |
1258万 |
| 2024-06-18 |
1.59 |
1.65 |
1.58 |
1.64 |
3.14%
|
1092万 |
1773万 |
| 2024-06-19 |
1.64 |
1.85 |
1.63 |
1.72 |
4.88%
|
2943万 |
5111万 |
| 2024-06-20 |
1.69 |
1.83 |
1.64 |
1.77 |
2.91%
|
3711万 |
6393万 |
| 2024-06-21 |
1.75 |
1.76 |
1.69 |
1.70 |
-3.95%
|
1867万 |
3204万 |
| 2024-06-24 |
1.68 |
1.68 |
1.62 |
1.62 |
-4.71%
|
1290万 |
2123万 |
| 2024-06-25 |
1.61 |
1.65 |
1.60 |
1.61 |
-0.62%
|
844万 |
1367万 |
| 2024-06-26 |
1.59 |
1.66 |
1.57 |
1.65 |
2.48%
|
1175万 |
1901万 |
| 2024-06-27 |
1.63 |
1.67 |
1.62 |
1.62 |
-1.82%
|
967万 |
1595万 |
| 2024-06-28 |
1.62 |
1.65 |
1.61 |
1.62 |
0.0%
|
848万 |
1385万 |
| 2024-07-01 |
1.62 |
1.68 |
1.61 |
1.68 |
3.7%
|
1119万 |
1842万 |
| 2024-07-02 |
1.68 |
1.76 |
1.66 |
1.74 |
3.57%
|
1890万 |
3257万 |
| 2024-07-03 |
1.73 |
1.78 |
1.71 |
1.73 |
-0.57%
|
1920万 |
3349万 |
| 2024-07-04 |
1.71 |
1.74 |
1.62 |
1.63 |
-5.78%
|
1897万 |
3164万 |
| 2024-07-05 |
1.63 |
1.74 |
1.61 |
1.72 |
5.52%
|
2242万 |
3795万 |
| 2024-07-08 |
1.71 |
1.71 |
1.64 |
1.65 |
-4.07%
|
1380万 |
2302万 |
| 2024-07-09 |
1.64 |
1.68 |
1.60 |
1.65 |
0.0%
|
1291万 |
2116万 |
| 2024-07-10 |
1.65 |
1.66 |
1.61 |
1.62 |
-1.82%
|
927万 |
1508万 |
| 2024-07-11 |
1.64 |
1.68 |
1.64 |
1.67 |
3.09%
|
1291万 |
2149万 |
| 2024-07-12 |
1.66 |
1.71 |
1.66 |
1.66 |
-0.6%
|
1075万 |
1806万 |
| 2024-07-15 |
1.64 |
1.65 |
1.61 |
1.63 |
-1.81%
|
722万 |
1177万 |
| 2024-07-16 |
1.65 |
1.65 |
1.62 |
1.64 |
0.61%
|
514万 |
840万 |
| 2024-07-17 |
1.64 |
1.65 |
1.60 |
1.60 |
-2.44%
|
677万 |
1093万 |
| 2024-07-18 |
1.60 |
1.61 |
1.56 |
1.61 |
0.63%
|
898万 |
1422万 |
| 2024-07-19 |
1.60 |
1.62 |
1.59 |
1.61 |
0.0%
|
675万 |
1086万 |
| 2024-07-22 |
1.62 |
1.64 |
1.60 |
1.63 |
1.24%
|
665万 |
1077万 |
| 2024-07-23 |
1.63 |
1.68 |
1.61 |
1.61 |
-1.23%
|
1127万 |
1859万 |
| 2024-07-24 |
1.60 |
1.63 |
1.57 |
1.57 |
-2.48%
|
987万 |
1568万 |
| 2024-07-25 |
1.56 |
1.60 |
1.55 |
1.58 |
0.64%
|
612万 |
965万 |
| 2024-07-26 |
1.58 |
1.63 |
1.58 |
1.63 |
3.16%
|
1119万 |
1809万 |
| 2024-07-29 |
1.62 |
1.66 |
1.62 |
1.65 |
1.23%
|
960万 |
1579万 |
| 2024-07-30 |
1.64 |
1.71 |
1.63 |
1.67 |
1.21%
|
1735万 |
2911万 |
| 2024-07-31 |
1.66 |
1.71 |
1.66 |
1.69 |
1.2%
|
1692万 |
2863万 |
| 2024-08-01 |
1.69 |
1.73 |
1.69 |
1.71 |
1.18%
|
1682万 |
2871万 |
| 2024-08-02 |
1.70 |
1.72 |
1.67 |
1.68 |
-1.75%
|
1155万 |
1955万 |
| 2024-08-05 |
1.66 |
1.73 |
1.65 |
1.69 |
0.6%
|
1783万 |
3011万 |
| 2024-08-06 |
1.70 |
1.71 |
1.67 |
1.70 |
0.59%
|
1116万 |
1884万 |
| 2024-08-07 |
1.70 |
1.71 |
1.67 |
1.67 |
-1.76%
|
912万 |
1540万 |
| 2024-08-08 |
1.67 |
1.79 |
1.65 |
1.72 |
2.99%
|
2322万 |
3978万 |
| 2024-08-09 |
1.74 |
1.84 |
1.67 |
1.80 |
4.65%
|
3994万 |
7038万 |
| 2024-08-12 |
1.77 |
1.78 |
1.70 |
1.72 |
-4.44%
|
2453万 |
4249万 |
| 2024-08-13 |
1.70 |
1.98 |
1.67 |
1.83 |
6.4%
|
5553万 |
1.03亿 |
| 2024-08-14 |
1.79 |
1.90 |
1.78 |
1.83 |
0.0%
|
4490万 |
8268万 |
| 2024-08-15 |
1.81 |
1.96 |
1.80 |
1.96 |
7.1%
|
6071万 |
1.16亿 |
| 2024-08-16 |
1.98 |
1.98 |
1.88 |
1.89 |
-3.57%
|
4428万 |
8449万 |
| 2024-08-19 |
1.86 |
1.90 |
1.84 |
1.87 |
-1.06%
|
2989万 |
5581万 |
| 2024-08-20 |
1.86 |
1.88 |
1.80 |
1.81 |
-3.21%
|
2081万 |
3815万 |
| 2024-08-21 |
1.82 |
1.85 |
1.75 |
1.77 |
-2.21%
|
2222万 |
4001万 |
| 2024-08-22 |
1.77 |
1.79 |
1.71 |
1.73 |
-2.26%
|
1417万 |
2484万 |
| 2024-08-23 |
1.73 |
1.74 |
1.69 |
1.70 |
-1.73%
|
959万 |
1642万 |
| 2024-08-26 |
1.72 |
1.75 |
1.71 |
1.74 |
2.35%
|
1267万 |
2194万 |
| 2024-08-27 |
1.75 |
1.79 |
1.71 |
1.73 |
-0.57%
|
1398万 |
2433万 |
| 2024-08-28 |
1.72 |
1.77 |
1.71 |
1.74 |
0.58%
|
1218万 |
2125万 |
| 2024-08-29 |
1.74 |
1.77 |
1.72 |
1.76 |
1.15%
|
1350万 |
2355万 |
| 2024-08-30 |
1.78 |
1.84 |
1.76 |
1.80 |
2.27%
|
2196万 |
3964万 |
| 2024-09-02 |
1.80 |
1.82 |
1.76 |
1.77 |
-1.67%
|
1190万 |
2131万 |
| 2024-09-03 |
1.80 |
1.83 |
1.79 |
1.80 |
1.69%
|
1235万 |
2232万 |
| 2024-09-04 |
1.78 |
1.79 |
1.74 |
1.75 |
-2.78%
|
1167万 |
2053万 |
| 2024-09-05 |
1.76 |
1.77 |
1.73 |
1.76 |
0.57%
|
836万 |
1466万 |
| 2024-09-06 |
1.76 |
1.77 |
1.72 |
1.73 |
-1.7%
|
918万 |
1604万 |
| 2024-09-09 |
1.72 |
1.75 |
1.70 |
1.75 |
1.16%
|
814万 |
1411万 |
| 2024-09-10 |
1.76 |
1.80 |
1.74 |
1.77 |
1.14%
|
1278万 |
2261万 |
| 2024-09-11 |
1.78 |
1.78 |
1.73 |
1.74 |
-1.69%
|
826万 |
1442万 |
| 2024-09-12 |
1.73 |
1.77 |
1.73 |
1.74 |
0.0%
|
889万 |
1560万 |
| 2024-09-13 |
1.75 |
1.84 |
1.73 |
1.82 |
4.6%
|
2609万 |
4689万 |
| 2024-09-18 |
1.80 |
1.82 |
1.73 |
1.74 |
-4.4%
|
1876万 |
3311万 |
| 2024-09-19 |
1.74 |
1.90 |
1.74 |
1.85 |
6.32%
|
3459万 |
6339万 |
| 2024-09-20 |
1.83 |
1.90 |
1.82 |
1.85 |
0.0%
|
2567万 |
4748万 |
| 2024-09-23 |
1.85 |
1.93 |
1.81 |
1.89 |
2.16%
|
3264万 |
6111万 |
| 2024-09-24 |
1.89 |
1.91 |
1.85 |
1.91 |
1.06%
|
2895万 |
5463万 |
| 2024-09-25 |
1.91 |
2.02 |
1.91 |
1.95 |
2.09%
|
4526万 |
8861万 |
| 2024-09-26 |
1.94 |
1.98 |
1.93 |
1.97 |
1.03%
|
3152万 |
6168万 |
| 2024-09-27 |
1.98 |
2.09 |
1.97 |
2.08 |
5.58%
|
5069万 |
1.03亿 |
| 2024-09-30 |
2.15 |
2.44 |
2.11 |
2.38 |
14.42%
|
9520万 |
2.15亿 |
| 2024-10-08 |
2.86 |
2.86 |
2.58 |
2.86 |
20.17%
|
1.60亿 |
4.45亿 |
| 2024-10-09 |
2.78 |
3.11 |
2.68 |
2.80 |
-2.1%
|
1.87亿 |
5.49亿 |
| 2024-10-10 |
2.75 |
2.87 |
2.55 |
2.57 |
-8.21%
|
9866万 |
2.62亿 |
| 2024-10-11 |
2.54 |
2.56 |
2.34 |
2.39 |
-7.0%
|
6512万 |
1.59亿 |
| 2024-10-14 |
2.40 |
2.50 |
2.36 |
2.49 |
4.18%
|
5294万 |
1.29亿 |
| 2024-10-15 |
2.47 |
2.54 |
2.44 |
2.45 |
-1.61%
|
4831万 |
1.20亿 |
| 2024-10-16 |
2.41 |
2.94 |
2.38 |
2.94 |
20.0%
|
1.20亿 |
3.40亿 |
| 2024-10-17 |
3.39 |
3.39 |
2.95 |
2.99 |
1.7%
|
3.31亿 |
10.49亿 |
| 2024-10-18 |
2.88 |
3.10 |
2.84 |
3.01 |
0.67%
|
2.22亿 |
6.61亿 |
| 2024-10-21 |
2.95 |
3.11 |
2.86 |
3.03 |
0.66%
|
1.85亿 |
5.53亿 |
| 2024-10-22 |
2.98 |
3.00 |
2.88 |
2.89 |
-4.62%
|
1.10亿 |
3.20亿 |
| 2024-10-23 |
2.86 |
2.91 |
2.81 |
2.82 |
-2.42%
|
7348万 |
2.09亿 |
| 2024-10-24 |
2.78 |
2.93 |
2.77 |
2.88 |
2.13%
|
6982万 |
2.00亿 |
| 2024-10-25 |
2.84 |
2.90 |
2.83 |
2.87 |
-0.35%
|
6182万 |
1.77亿 |
| 2024-10-28 |
2.88 |
3.06 |
2.86 |
3.03 |
5.57%
|
1.09亿 |
3.25亿 |
| 2024-10-29 |
3.07 |
3.19 |
2.96 |
3.03 |
0.0%
|
1.18亿 |
3.62亿 |
| 2024-10-30 |
3.03 |
3.14 |
2.96 |
3.06 |
0.99%
|
9384万 |
2.85亿 |
| 2024-10-31 |
3.05 |
3.15 |
3.00 |
3.06 |
0.0%
|
1.04亿 |
3.20亿 |
| 2024-11-01 |
3.06 |
3.09 |
2.81 |
2.82 |
-7.84%
|
1.00亿 |
2.91亿 |
| 2024-11-04 |
2.82 |
2.88 |
2.78 |
2.84 |
0.71%
|
5182万 |
1.47亿 |
| 2024-11-05 |
2.81 |
3.04 |
2.81 |
3.00 |
5.63%
|
8699万 |
2.57亿 |
| 2024-11-06 |
3.07 |
3.30 |
3.05 |
3.11 |
3.67%
|
1.34亿 |
4.22亿 |
| 2024-11-07 |
3.09 |
3.73 |
3.03 |
3.70 |
18.97%
|
2.77亿 |
9.58亿 |
| 2024-11-08 |
3.50 |
3.80 |
3.43 |
3.50 |
-5.41%
|
2.15亿 |
7.67亿 |
| 2024-11-11 |
3.50 |
3.57 |
3.36 |
3.42 |
-2.29%
|
1.20亿 |
4.09亿 |
| 2024-11-12 |
3.41 |
3.42 |
3.25 |
3.30 |
-3.51%
|
8783万 |
2.90亿 |
| 2024-11-13 |
3.30 |
3.34 |
3.20 |
3.30 |
0.0%
|
5358万 |
1.75亿 |
| 2024-11-14 |
3.29 |
3.34 |
3.16 |
3.18 |
-3.64%
|
5903万 |
1.92亿 |
| 2024-11-15 |
3.15 |
3.23 |
3.05 |
3.06 |
-3.77%
|
5878万 |
1.85亿 |
| 2024-11-18 |
3.07 |
3.12 |
2.88 |
2.92 |
-4.58%
|
6566万 |
1.95亿 |
| 2024-11-19 |
2.91 |
2.98 |
2.85 |
2.98 |
2.05%
|
5447万 |
1.58亿 |
| 2024-11-20 |
2.97 |
3.11 |
2.94 |
3.09 |
3.69%
|
5646万 |
1.72亿 |
| 2024-11-21 |
3.07 |
3.08 |
2.98 |
3.03 |
-1.94%
|
4394万 |
1.33亿 |
| 2024-11-22 |
3.01 |
3.02 |
2.86 |
2.87 |
-5.28%
|
5062万 |
1.49亿 |
| 2024-11-25 |
2.84 |
2.88 |
2.76 |
2.85 |
-0.7%
|
4387万 |
1.23亿 |
| 2024-11-26 |
2.83 |
2.92 |
2.82 |
2.85 |
0.0%
|
3411万 |
9793万 |
| 2024-11-27 |
2.85 |
3.11 |
2.83 |
3.01 |
5.61%
|
8846万 |
2.65亿 |
| 2024-11-28 |
2.97 |
3.10 |
2.96 |
3.04 |
1.0%
|
7350万 |
2.24亿 |
| 2024-11-29 |
3.04 |
3.26 |
2.98 |
3.15 |
3.62%
|
9613万 |
2.99亿 |
| 2024-12-02 |
3.17 |
3.43 |
3.16 |
3.34 |
6.03%
|
1.02亿 |
3.38亿 |
| 2024-12-03 |
3.30 |
4.01 |
3.28 |
4.01 |
20.06%
|
3.21亿 |
12.55亿 |
| 2024-12-04 |
4.27 |
4.81 |
4.26 |
4.42 |
10.22%
|
5.00亿 |
22.77亿 |
| 2024-12-05 |
4.24 |
4.30 |
3.95 |
4.04 |
-8.6%
|
3.29亿 |
13.40亿 |
| 2024-12-06 |
3.96 |
4.23 |
3.79 |
4.07 |
0.74%
|
2.63亿 |
10.50亿 |
| 2024-12-09 |
4.04 |
4.45 |
3.97 |
4.38 |
7.62%
|
2.50亿 |
10.49亿 |
| 2024-12-10 |
4.41 |
4.78 |
4.15 |
4.29 |
-2.05%
|
2.67亿 |
11.98亿 |
| 2024-12-11 |
4.13 |
4.49 |
4.05 |
4.38 |
2.1%
|
1.70亿 |
7.31亿 |
| 2024-12-12 |
4.32 |
4.36 |
4.15 |
4.21 |
-3.88%
|
1.35亿 |
5.67亿 |
| 2024-12-13 |
4.17 |
4.35 |
4.13 |
4.14 |
-1.66%
|
1.08亿 |
4.56亿 |
| 2024-12-16 |
4.14 |
4.19 |
3.99 |
4.04 |
-2.42%
|
9779万 |
3.98亿 |
| 2024-12-17 |
4.00 |
4.02 |
3.79 |
3.80 |
-5.94%
|
9190万 |
3.56亿 |
| 2024-12-18 |
3.81 |
3.93 |
3.75 |
3.85 |
1.32%
|
6310万 |
2.43亿 |
| 2024-12-19 |
3.77 |
3.92 |
3.77 |
3.89 |
1.04%
|
5972万 |
2.30亿 |
| 2024-12-20 |
3.95 |
3.98 |
3.85 |
3.91 |
0.51%
|
5789万 |
2.26亿 |
| 2024-12-23 |
3.87 |
3.90 |
3.52 |
3.55 |
-9.21%
|
8509万 |
3.13亿 |
| 2024-12-24 |
3.55 |
3.62 |
3.39 |
3.47 |
-2.25%
|
6745万 |
2.34亿 |
| 2024-12-25 |
3.48 |
3.50 |
3.23 |
3.32 |
-4.32%
|
6327万 |
2.10亿 |
| 2024-12-26 |
3.34 |
3.41 |
3.26 |
3.36 |
1.2%
|
4762万 |
1.60亿 |
| 2024-12-27 |
3.35 |
3.56 |
3.34 |
3.46 |
2.98%
|
6882万 |
2.40亿 |
| 2024-12-30 |
3.47 |
3.50 |
3.29 |
3.32 |
-4.05%
|
4583万 |
1.53亿 |
| 2024-12-31 |
3.36 |
3.37 |
3.16 |
3.16 |
-4.82%
|
4726万 |
1.54亿 |
| 2025-01-02 |
3.11 |
3.22 |
3.06 |
3.11 |
-1.58%
|
5932万 |
1.86亿 |
| 2025-01-03 |
3.12 |
3.19 |
2.89 |
2.90 |
-6.75%
|
6113万 |
1.82亿 |
| 2025-01-06 |
2.89 |
2.89 |
2.74 |
2.78 |
-4.14%
|
4845万 |
1.36亿 |
| 2025-01-07 |
2.77 |
2.95 |
2.77 |
2.95 |
6.12%
|
4901万 |
1.40亿 |
| 2025-01-08 |
3.00 |
3.02 |
2.83 |
2.95 |
0.0%
|
5222万 |
1.53亿 |
| 2025-01-09 |
2.93 |
3.01 |
2.91 |
2.99 |
1.36%
|
4611万 |
1.37亿 |
| 2025-01-10 |
2.99 |
3.03 |
2.87 |
2.88 |
-3.68%
|
4362万 |
1.29亿 |
| 2025-01-13 |
2.81 |
2.90 |
2.73 |
2.88 |
0.0%
|
3679万 |
1.04亿 |
| 2025-01-14 |
2.90 |
3.12 |
2.87 |
3.11 |
7.99%
|
5922万 |
1.79亿 |
| 2025-01-15 |
3.13 |
3.13 |
3.03 |
3.08 |
-0.96%
|
4863万 |
1.50亿 |
| 2025-01-16 |
3.09 |
3.21 |
3.08 |
3.14 |
1.95%
|
4762万 |
1.50亿 |
| 2025-01-17 |
3.14 |
3.14 |
3.03 |
3.06 |
-2.55%
|
3610万 |
1.11亿 |
| 2025-01-20 |
3.09 |
3.13 |
3.01 |
3.03 |
-0.98%
|
3385万 |
1.03亿 |
| 2025-01-21 |
3.05 |
3.06 |
2.94 |
3.00 |
-0.99%
|
2833万 |
8475万 |
| 2025-01-22 |
2.98 |
3.00 |
2.91 |
2.92 |
-2.67%
|
2509万 |
7364万 |
| 2025-01-23 |
2.95 |
3.05 |
2.88 |
2.88 |
-1.37%
|
4030万 |
1.20亿 |
| 2025-01-24 |
2.90 |
2.94 |
2.83 |
2.92 |
1.39%
|
2921万 |
8463万 |
| 2025-01-27 |
2.95 |
2.98 |
2.86 |
2.86 |
-2.05%
|
2805万 |
8180万 |
| 2025-02-05 |
2.90 |
3.01 |
2.90 |
2.98 |
4.2%
|
3964万 |
1.18亿 |
| 2025-02-06 |
2.98 |
3.07 |
2.91 |
3.06 |
2.68%
|
5838万 |
1.76亿 |
| 2025-02-07 |
3.06 |
3.19 |
3.04 |
3.15 |
2.94%
|
6948万 |
2.17亿 |
| 2025-02-10 |
3.16 |
3.31 |
3.16 |
3.30 |
4.76%
|
6577万 |
2.13亿 |
| 2025-02-11 |
3.33 |
3.35 |
3.18 |
3.21 |
-2.73%
|
5217万 |
1.68亿 |
| 2025-02-12 |
3.20 |
3.26 |
3.19 |
3.24 |
0.93%
|
4095万 |
1.32亿 |
| 2025-02-13 |
3.24 |
3.26 |
3.18 |
3.21 |
-0.93%
|
4110万 |
1.32亿 |
| 2025-02-14 |
3.21 |
3.21 |
3.13 |
3.17 |
-1.25%
|
4464万 |
1.42亿 |
| 2025-02-17 |
3.19 |
3.42 |
3.19 |
3.36 |
5.99%
|
8224万 |
2.73亿 |
| 2025-02-18 |
3.35 |
3.43 |
3.20 |
3.21 |
-4.46%
|
7747万 |
2.57亿 |
| 2025-02-19 |
3.25 |
3.27 |
3.19 |
3.25 |
1.25%
|
4942万 |
1.60亿 |
| 2025-02-20 |
3.26 |
3.65 |
3.22 |
3.49 |
7.38%
|
1.23亿 |
4.23亿 |
| 2025-02-21 |
3.48 |
3.48 |
3.37 |
3.43 |
-1.72%
|
7849万 |
2.68亿 |
| 2025-02-24 |
3.39 |
3.53 |
3.35 |
3.47 |
1.17%
|
7195万 |
2.47亿 |
| 2025-02-25 |
3.45 |
3.50 |
3.38 |
3.42 |
-1.44%
|
5864万 |
2.02亿 |
| 2025-02-26 |
3.42 |
3.72 |
3.40 |
3.65 |
6.73%
|
1.29亿 |
4.60亿 |
| 2025-02-27 |
3.72 |
3.74 |
3.48 |
3.57 |
-2.19%
|
9144万 |
3.28亿 |
| 2025-02-28 |
3.51 |
3.52 |
3.27 |
3.29 |
-7.84%
|
7156万 |
2.43亿 |
| 2025-03-03 |
3.27 |
3.36 |
3.21 |
3.24 |
-1.52%
|
4792万 |
1.58亿 |
| 2025-03-04 |
3.24 |
3.34 |
3.19 |
3.33 |
2.78%
|
4102万 |
1.35亿 |
| 2025-03-05 |
3.33 |
3.56 |
3.24 |
3.45 |
3.6%
|
8243万 |
2.81亿 |
| 2025-03-06 |
3.43 |
3.50 |
3.41 |
3.47 |
0.58%
|
5760万 |
1.99亿 |
| 2025-03-07 |
3.43 |
3.48 |
3.34 |
3.36 |
-3.17%
|
4993万 |
1.70亿 |
| 2025-03-10 |
3.35 |
3.39 |
3.27 |
3.29 |
-2.08%
|
3593万 |
1.19亿 |
| 2025-03-11 |
3.24 |
3.31 |
3.21 |
3.30 |
0.3%
|
3064万 |
1.00亿 |
| 2025-03-12 |
3.32 |
3.43 |
3.32 |
3.38 |
2.42%
|
4392万 |
1.48亿 |
| 2025-03-13 |
3.38 |
3.39 |
3.23 |
3.28 |
-2.96%
|
3797万 |
1.25亿 |
| 2025-03-14 |
3.27 |
3.35 |
3.25 |
3.34 |
1.83%
|
3047万 |
1.01亿 |
| 2025-03-17 |
3.35 |
3.49 |
3.35 |
3.37 |
0.9%
|
4488万 |
1.53亿 |
| 2025-03-18 |
3.39 |
3.48 |
3.35 |
3.40 |
0.89%
|
3882万 |
1.32亿 |
| 2025-03-19 |
3.37 |
3.39 |
3.29 |
3.31 |
-2.65%
|
3469万 |
1.15亿 |
| 2025-03-20 |
3.29 |
3.45 |
3.28 |
3.38 |
2.11%
|
5790万 |
1.97亿 |
| 2025-03-21 |
3.36 |
3.48 |
3.33 |
3.39 |
0.3%
|
6599万 |
2.25亿 |
| 2025-03-24 |
3.40 |
3.42 |
3.08 |
3.15 |
-7.08%
|
6956万 |
2.23亿 |
| 2025-03-25 |
3.14 |
3.16 |
3.05 |
3.08 |
-2.22%
|
3196万 |
9868万 |
| 2025-03-26 |
3.10 |
3.15 |
3.07 |
3.12 |
1.3%
|
2160万 |
6728万 |
| 2025-03-27 |
3.09 |
3.10 |
3.01 |
3.06 |
-1.92%
|
2725万 |
8339万 |
| 2025-03-28 |
3.06 |
3.08 |
3.01 |
3.01 |
-1.63%
|
2311万 |
7014万 |
| 2025-03-31 |
3.01 |
3.01 |
2.89 |
2.97 |
-1.33%
|
2928万 |
8604万 |
| 2025-04-01 |
2.97 |
3.00 |
2.93 |
2.95 |
-0.67%
|
2195万 |
6520万 |
| 2025-04-02 |
2.95 |
2.99 |
2.92 |
2.93 |
-0.68%
|
1738万 |
5129万 |
| 2025-04-03 |
2.95 |
2.98 |
2.90 |
2.93 |
0.0%
|
1844万 |
5425万 |
| 2025-04-07 |
2.80 |
2.80 |
2.35 |
2.36 |
-19.45%
|
6194万 |
1.57亿 |
| 2025-04-08 |
2.40 |
2.58 |
2.40 |
2.49 |
5.51%
|
5583万 |
1.39亿 |
| 2025-04-09 |
2.45 |
2.58 |
2.25 |
2.55 |
2.41%
|
5470万 |
1.34亿 |
| 2025-04-10 |
2.60 |
2.72 |
2.60 |
2.66 |
4.31%
|
4557万 |
1.22亿 |
| 2025-04-11 |
2.62 |
2.72 |
2.59 |
2.67 |
0.38%
|
3038万 |
8136万 |
| 2025-04-14 |
2.70 |
2.78 |
2.70 |
2.72 |
1.87%
|
3167万 |
8675万 |
| 2025-04-15 |
2.71 |
2.74 |
2.66 |
2.68 |
-1.47%
|
2006万 |
5393万 |
| 2025-04-16 |
2.66 |
2.69 |
2.56 |
2.62 |
-2.24%
|
2391万 |
6276万 |
| 2025-04-17 |
2.60 |
2.65 |
2.58 |
2.63 |
0.38%
|
2035万 |
5352万 |
| 2025-04-18 |
2.62 |
2.71 |
2.58 |
2.66 |
1.14%
|
3008万 |
7937万 |
| 2025-04-21 |
2.62 |
2.69 |
2.60 |
2.68 |
0.75%
|
2280万 |
6069万 |
| 2025-04-22 |
2.70 |
2.73 |
2.66 |
2.68 |
0.0%
|
2087万 |
5634万 |
| 2025-04-23 |
2.70 |
2.75 |
2.67 |
2.69 |
0.37%
|
2147万 |
5799万 |
| 2025-04-24 |
2.69 |
2.69 |
2.60 |
2.61 |
-2.97%
|
2137万 |
5627万 |
| 2025-04-25 |
2.63 |
2.66 |
2.60 |
2.63 |
0.77%
|
1842万 |
4843万 |
| 2025-04-28 |
2.62 |
2.63 |
2.57 |
2.58 |
-1.9%
|
1480万 |
3828万 |
| 2025-04-29 |
2.59 |
2.65 |
2.56 |
2.62 |
1.55%
|
1815万 |
4761万 |
| 2025-04-30 |
2.61 |
2.69 |
2.61 |
2.67 |
1.91%
|
1957万 |
5224万 |
| 2025-05-06 |
2.70 |
2.80 |
2.70 |
2.79 |
4.49%
|
2687万 |
7405万 |
| 2025-05-07 |
2.84 |
2.85 |
2.79 |
2.83 |
1.43%
|
2874万 |
8106万 |
| 2025-05-08 |
2.83 |
2.93 |
2.81 |
2.92 |
3.18%
|
3754万 |
1.09亿 |
| 2025-05-09 |
2.94 |
2.95 |
2.83 |
2.83 |
-3.08%
|
2685万 |
7677万 |
| 2025-05-12 |
2.85 |
2.89 |
2.84 |
2.87 |
1.41%
|
2003万 |
5737万 |
| 2025-05-13 |
2.91 |
2.92 |
2.83 |
2.85 |
-0.7%
|
2226万 |
6384万 |
| 2025-05-14 |
2.84 |
2.87 |
2.80 |
2.85 |
0.0%
|
2399万 |
6798万 |
| 2025-05-15 |
2.84 |
2.84 |
2.77 |
2.77 |
-2.81%
|
1906万 |
5328万 |
| 2025-05-16 |
2.76 |
2.82 |
2.76 |
2.78 |
0.36%
|
1436万 |
4009万 |
| 2025-05-19 |
2.78 |
2.86 |
2.78 |
2.83 |
1.8%
|
2165万 |
6124万 |
| 2025-05-20 |
2.83 |
2.87 |
2.80 |
2.87 |
1.41%
|
1977万 |
5635万 |
| 2025-05-21 |
2.85 |
2.86 |
2.79 |
2.80 |
-2.44%
|
2052万 |
5769万 |
| 2025-05-22 |
2.79 |
2.84 |
2.75 |
2.76 |
-1.43%
|
1749万 |
4862万 |
| 2025-05-23 |
2.75 |
2.78 |
2.68 |
2.70 |
-2.17%
|
1914万 |
5228万 |
| 2025-05-26 |
2.70 |
2.77 |
2.68 |
2.75 |
1.85%
|
1950万 |
5349万 |
| 2025-05-27 |
2.77 |
2.77 |
2.71 |
2.74 |
-0.36%
|
1607万 |
4408万 |
| 2025-05-28 |
2.74 |
2.79 |
2.71 |
2.72 |
-0.73%
|
1470万 |
4023万 |
| 2025-05-29 |
2.71 |
2.83 |
2.70 |
2.81 |
3.31%
|
2946万 |
8235万 |
| 2025-05-30 |
2.80 |
2.81 |
2.71 |
2.73 |
-2.85%
|
2100万 |
5774万 |
| 2025-06-03 |
2.73 |
2.77 |
2.70 |
2.73 |
0.0%
|
1607万 |
4404万 |
| 2025-06-04 |
2.73 |
2.78 |
2.72 |
2.74 |
0.37%
|
1823万 |
5002万 |
| 2025-06-05 |
2.74 |
2.75 |
2.69 |
2.74 |
0.0%
|
2252万 |
6133万 |
| 2025-06-06 |
2.74 |
2.75 |
2.70 |
2.73 |
-0.36%
|
1778万 |
4840万 |
| 2025-06-09 |
2.73 |
2.83 |
2.72 |
2.81 |
2.93%
|
4383万 |
1.22亿 |
| 2025-06-10 |
2.85 |
2.87 |
2.70 |
2.75 |
-2.14%
|
3692万 |
1.02亿 |
| 2025-06-11 |
2.76 |
2.98 |
2.75 |
2.85 |
3.64%
|
7814万 |
2.26亿 |
| 2025-06-12 |
2.84 |
2.92 |
2.81 |
2.89 |
1.4%
|
5432万 |
1.56亿 |
| 2025-06-13 |
2.90 |
2.99 |
2.87 |
2.93 |
1.38%
|
8642万 |
2.54亿 |
| 2025-06-16 |
3.00 |
3.09 |
2.92 |
2.93 |
0.0%
|
8743万 |
2.63亿 |
| 2025-06-17 |
2.90 |
2.98 |
2.86 |
2.94 |
0.34%
|
5643万 |
1.64亿 |
| 2025-06-18 |
2.94 |
3.00 |
2.87 |
2.88 |
-2.04%
|
4242万 |
1.24亿 |
| 2025-06-19 |
2.88 |
2.97 |
2.79 |
2.91 |
1.04%
|
5775万 |
1.66亿 |
| 2025-06-20 |
2.87 |
2.87 |
2.80 |
2.80 |
-3.78%
|
3575万 |
1.01亿 |
| 2025-06-23 |
2.83 |
3.08 |
2.80 |
3.02 |
7.86%
|
8069万 |
2.37亿 |
| 2025-06-24 |
2.96 |
3.00 |
2.92 |
2.97 |
-1.66%
|
6194万 |
1.84亿 |
| 2025-06-25 |
2.97 |
3.01 |
2.93 |
2.98 |
0.34%
|
4743万 |
1.41亿 |
| 2025-06-26 |
2.99 |
3.15 |
2.96 |
3.06 |
2.68%
|
8405万 |
2.57亿 |
| 2025-06-27 |
3.26 |
3.65 |
3.26 |
3.36 |
9.8%
|
2.18亿 |
7.52亿 |
| 2025-06-30 |
3.23 |
3.32 |
3.18 |
3.20 |
-4.76%
|
1.45亿 |
4.69亿 |
| 2025-07-01 |
3.20 |
3.59 |
3.16 |
3.36 |
5.0%
|
1.62亿 |
5.45亿 |
| 2025-07-02 |
3.26 |
3.37 |
3.24 |
3.29 |
-2.08%
|
8166万 |
2.68亿 |
| 2025-07-03 |
3.27 |
3.46 |
3.20 |
3.31 |
0.61%
|
8461万 |
2.82亿 |
| 2025-07-04 |
3.21 |
3.22 |
3.09 |
3.09 |
-6.65%
|
1.05亿 |
3.31亿 |
| 2025-07-07 |
3.07 |
3.11 |
3.06 |
3.10 |
0.32%
|
4465万 |
1.38亿 |
| 2025-07-08 |
3.09 |
3.12 |
3.06 |
3.12 |
0.65%
|
4918万 |
1.52亿 |
| 2025-07-09 |
3.11 |
3.12 |
3.07 |
3.07 |
-1.6%
|
3484万 |
1.07亿 |
| 2025-07-10 |
3.07 |
3.10 |
3.06 |
3.08 |
0.33%
|
3083万 |
9499万 |
| 2025-07-11 |
3.08 |
3.09 |
3.02 |
3.06 |
-0.65%
|
4363万 |
1.33亿 |
| 2025-07-14 |
3.07 |
3.08 |
3.02 |
3.04 |
-0.65%
|
2509万 |
7634万 |
| 2025-07-15 |
3.05 |
3.05 |
2.95 |
2.98 |
-1.97%
|
3622万 |
1.08亿 |
| 2025-07-16 |
2.98 |
3.02 |
2.96 |
3.01 |
1.01%
|
2860万 |
8579万 |
| 2025-07-17 |
3.00 |
3.03 |
2.98 |
3.00 |
-0.33%
|
2457万 |
7378万 |
| 2025-07-18 |
3.01 |
3.01 |
2.95 |
2.97 |
-1.0%
|
2749万 |
8186万 |
| 2025-07-21 |
2.97 |
3.08 |
2.97 |
3.06 |
3.03%
|
4541万 |
1.37亿 |
| 2025-07-22 |
3.07 |
3.10 |
3.00 |
3.10 |
1.31%
|
5791万 |
1.78亿 |
| 2025-07-23 |
3.08 |
3.11 |
3.01 |
3.02 |
-2.58%
|
4120万 |
1.26亿 |
| 2025-07-24 |
3.01 |
3.07 |
2.99 |
3.07 |
1.66%
|
3375万 |
1.03亿 |
| 2025-07-25 |
3.07 |
3.07 |
3.03 |
3.05 |
-0.65%
|
2281万 |
6955万 |
| 2025-07-28 |
3.06 |
3.07 |
3.02 |
3.04 |
-0.33%
|
2175万 |
6620万 |
| 2025-07-29 |
3.04 |
3.04 |
2.97 |
3.01 |
-0.99%
|
2796万 |
8377万 |
| 2025-07-30 |
3.01 |
3.02 |
2.97 |
3.01 |
0.0%
|
2860万 |
8590万 |
| 2025-07-31 |
3.00 |
3.05 |
2.96 |
2.97 |
-1.33%
|
2628万 |
7874万 |
| 2025-08-01 |
2.96 |
3.00 |
2.96 |
2.99 |
0.67%
|
1751万 |
5229万 |
| 2025-08-04 |
2.98 |
3.04 |
2.96 |
3.03 |
1.34%
|
2417万 |
7273万 |
| 2025-08-05 |
3.03 |
3.06 |
3.02 |
3.04 |
0.33%
|
2340万 |
7112万 |
| 2025-08-06 |
3.04 |
3.09 |
3.03 |
3.09 |
1.64%
|
4064万 |
1.25亿 |
| 2025-08-07 |
3.09 |
3.18 |
3.07 |
3.16 |
2.27%
|
6856万 |
2.16亿 |
| 2025-08-08 |
3.16 |
3.17 |
3.08 |
3.10 |
-1.9%
|
3763万 |
1.17亿 |
| 2025-08-11 |
3.08 |
3.12 |
3.08 |
3.10 |
0.0%
|
2905万 |
9010万 |
| 2025-08-12 |
3.10 |
3.10 |
3.06 |
3.08 |
-0.65%
|
2608万 |
8029万 |
| 2025-08-13 |
3.08 |
3.14 |
3.06 |
3.08 |
0.0%
|
3338万 |
1.03亿 |
| 2025-08-14 |
3.09 |
3.16 |
3.05 |
3.05 |
-0.97%
|
6378万 |
1.98亿 |
| 2025-08-15 |
3.03 |
3.09 |
3.03 |
3.06 |
0.33%
|
3767万 |
1.15亿 |
| 2025-08-18 |
3.08 |
3.15 |
3.08 |
3.13 |
2.29%
|
5914万 |
1.85亿 |
| 2025-08-19 |
3.14 |
3.16 |
3.10 |
3.15 |
0.64%
|
5095万 |
1.60亿 |
| 2025-08-20 |
3.15 |
3.19 |
3.13 |
3.19 |
1.27%
|
5134万 |
1.63亿 |
| 2025-08-21 |
3.22 |
3.26 |
3.16 |
3.20 |
0.31%
|
5468万 |
1.75亿 |
| 2025-08-22 |
3.20 |
3.23 |
3.14 |
3.17 |
-0.94%
|
5397万 |
1.71亿 |
| 2025-08-25 |
3.17 |
3.21 |
3.13 |
3.15 |
-0.63%
|
5106万 |
1.61亿 |
| 2025-08-26 |
3.15 |
3.20 |
3.11 |
3.18 |
0.95%
|
4748万 |
1.51亿 |
| 2025-08-27 |
3.16 |
3.21 |
3.06 |
3.07 |
-3.46%
|
5744万 |
1.80亿 |
| 2025-08-28 |
3.05 |
3.11 |
2.95 |
3.09 |
0.65%
|
5935万 |
1.80亿 |
| 2025-08-29 |
3.09 |
3.09 |
3.01 |
3.04 |
-1.62%
|
3566万 |
1.08亿 |
| 2025-09-01 |
3.04 |
3.24 |
3.03 |
3.22 |
5.92%
|
1.01亿 |
3.21亿 |
| 2025-09-02 |
3.23 |
3.28 |
3.16 |
3.20 |
-0.62%
|
6431万 |
2.06亿 |
| 2025-09-03 |
3.19 |
3.36 |
3.14 |
3.29 |
2.81%
|
1.38亿 |
4.53亿 |
| 2025-09-04 |
3.30 |
3.30 |
3.08 |
3.17 |
-3.65%
|
1.01亿 |
3.22亿 |
| 2025-09-05 |
3.14 |
3.22 |
3.13 |
3.21 |
1.26%
|
6443万 |
2.05亿 |
| 2025-09-08 |
3.21 |
3.22 |
3.14 |
3.19 |
-0.62%
|
5447万 |
1.73亿 |
| 2025-09-09 |
3.18 |
3.19 |
3.07 |
3.08 |
-3.45%
|
5281万 |
1.65亿 |
| 2025-09-10 |
3.08 |
3.16 |
3.08 |
3.13 |
1.62%
|
4058万 |
1.27亿 |
| 2025-09-11 |
3.13 |
3.20 |
3.04 |
3.20 |
2.24%
|
6777万 |
2.13亿 |
| 2025-09-12 |
3.19 |
3.24 |
3.17 |
3.21 |
0.31%
|
5613万 |
1.80亿 |
| 2025-09-15 |
3.20 |
3.30 |
3.18 |
3.29 |
2.49%
|
7531万 |
2.45亿 |
| 2025-09-16 |
3.32 |
3.54 |
3.26 |
3.44 |
4.56%
|
1.66亿 |
5.63亿 |
| 2025-09-17 |
3.44 |
3.49 |
3.35 |
3.39 |
-1.45%
|
1.09亿 |
3.73亿 |
| 2025-09-18 |
3.40 |
3.52 |
3.31 |
3.37 |
-0.59%
|
1.18亿 |
4.05亿 |
| 2025-09-19 |
3.33 |
3.37 |
3.19 |
3.21 |
-4.75%
|
8575万 |
2.79亿 |
| 2025-09-22 |
3.20 |
3.25 |
3.16 |
3.20 |
-0.31%
|
5411万 |
1.73亿 |
| 2025-09-23 |
3.23 |
3.23 |
2.99 |
3.05 |
-4.69%
|
7649万 |
2.34亿 |
| 2025-09-24 |
3.03 |
3.06 |
3.00 |
3.06 |
0.33%
|
4004万 |
1.22亿 |
| 2025-09-25 |
3.05 |
3.08 |
2.99 |
3.00 |
-1.96%
|
4293万 |
1.30亿 |
| 2025-09-26 |
3.00 |
3.05 |
2.96 |
2.99 |
-0.33%
|
3168万 |
9517万 |
| 2025-09-29 |
2.99 |
3.01 |
2.91 |
2.96 |
-1.0%
|
3455万 |
1.02亿 |
| 2025-09-30 |
2.99 |
3.00 |
2.96 |
2.96 |
0.0%
|
2398万 |
7137万 |
| 2025-10-09 |
2.97 |
2.99 |
2.95 |
2.97 |
0.34%
|
2625万 |
7806万 |
| 2025-10-10 |
2.97 |
3.01 |
2.95 |
2.99 |
0.67%
|
3084万 |
9211万 |
| 2025-10-13 |
2.92 |
2.95 |
2.81 |
2.94 |
-1.67%
|
2771万 |
8060万 |
| 2025-10-14 |
2.96 |
2.98 |
2.90 |
2.91 |
-1.02%
|
2681万 |
7880万 |
| 2025-10-15 |
2.91 |
2.93 |
2.89 |
2.92 |
0.34%
|
2184万 |
6357万 |
| 2025-10-16 |
2.91 |
2.92 |
2.84 |
2.85 |
-2.4%
|
2747万 |
7878万 |
| 2025-10-17 |
2.85 |
2.87 |
2.80 |
2.81 |
-1.4%
|
2104万 |
5948万 |
| 2025-10-20 |
2.83 |
2.88 |
2.81 |
2.88 |
2.49%
|
2119万 |
6015万 |
| 2025-10-21 |
3.11 |
3.26 |
3.06 |
3.12 |
8.33%
|
1.22亿 |
3.84亿 |
| 2025-10-22 |
3.08 |
3.25 |
3.06 |
3.13 |
0.32%
|
1.02亿 |
3.21亿 |
| 2025-10-23 |
3.07 |
3.09 |
2.98 |
3.03 |
-3.19%
|
6979万 |
2.11亿 |
| 2025-10-24 |
3.03 |
3.05 |
2.95 |
2.95 |
-2.64%
|
4217万 |
1.26亿 |
| 2025-10-27 |
2.98 |
2.99 |
2.92 |
2.97 |
0.68%
|
3166万 |
9376万 |
| 2025-10-28 |
2.96 |
3.00 |
2.94 |
2.99 |
0.67%
|
2874万 |
8561万 |
| 2025-10-29 |
2.96 |
2.96 |
2.86 |
2.91 |
-2.68%
|
4299万 |
1.24亿 |
| 2025-10-30 |
2.91 |
2.91 |
2.86 |
2.87 |
-1.37%
|
2503万 |
7208万 |
| 2025-10-31 |
2.86 |
2.90 |
2.85 |
2.89 |
0.7%
|
2193万 |
6317万 |
| 2025-11-03 |
2.89 |
2.95 |
2.87 |
2.95 |
2.08%
|
2697万 |
7868万 |
| 2025-11-04 |
2.94 |
2.95 |
2.90 |
2.93 |
-0.68%
|
2131万 |
6221万 |
| 2025-11-05 |
2.90 |
2.98 |
2.88 |
2.97 |
1.37%
|
3069万 |
9055万 |
| 2025-11-06 |
2.97 |
2.97 |
2.91 |
2.92 |
-1.68%
|
2576万 |
7541万 |
| 2025-11-07 |
2.91 |
2.94 |
2.90 |
2.92 |
0.0%
|
1440万 |
4208万 |
| 2025-11-10 |
2.92 |
2.95 |
2.90 |
2.94 |
0.68%
|
2257万 |
6620万 |
| 2025-11-11 |
2.94 |
2.98 |
2.94 |
2.97 |
1.02%
|
2969万 |
8812万 |
| 2025-11-12 |
2.97 |
2.98 |
2.92 |
2.95 |
-0.67%
|
2592万 |
7643万 |
| 2025-11-13 |
2.94 |
2.99 |
2.92 |
2.98 |
1.02%
|
2950万 |
8755万 |
| 2025-11-14 |
2.97 |
3.02 |
2.96 |
2.99 |
0.34%
|
3267万 |
9812万 |
| 2025-11-17 |
2.99 |
3.07 |
2.97 |
3.06 |
2.34%
|
4238万 |
1.29亿 |
| 2025-11-18 |
3.06 |
3.07 |
2.98 |
2.99 |
-2.29%
|
3631万 |
1.09亿 |
| 2025-11-19 |
2.98 |
3.00 |
2.92 |
2.94 |
-1.67%
|
3068万 |
9028万 |
| 2025-11-20 |
2.94 |
2.96 |
2.88 |
2.94 |
0.0%
|
2721万 |
7950万 |
| 2025-11-21 |
2.92 |
2.93 |
2.80 |
2.80 |
-4.76%
|
3826万 |
1.09亿 |
| 2025-11-24 |
2.83 |
2.88 |
2.80 |
2.87 |
2.5%
|
2415万 |
6856万 |
| 2025-11-25 |
2.86 |
2.93 |
2.85 |
2.90 |
1.05%
|
2403万 |
6983万 |
| 2025-11-26 |
2.89 |
2.93 |
2.86 |
2.86 |
-1.38%
|
2165万 |
6262万 |
| 2025-11-27 |
2.86 |
2.87 |
2.83 |
2.84 |
-0.7%
|
1745万 |
4971万 |
| 2025-11-28 |
2.83 |
2.88 |
2.81 |
2.87 |
1.06%
|
1784万 |
5077万 |
| 2025-12-01 |
2.87 |
2.89 |
2.85 |
2.86 |
-0.35%
|
1658万 |
4759万 |
| 2025-12-02 |
2.85 |
2.85 |
2.81 |
2.82 |
-1.4%
|
2044万 |
5774万 |
| 2025-12-03 |
2.82 |
2.83 |
2.74 |
2.75 |
-2.48%
|
2916万 |
8060万 |
| 2025-12-04 |
2.75 |
2.77 |
2.67 |
2.68 |
-2.55%
|
2704万 |
7324万 |
| 2025-12-05 |
2.68 |
2.75 |
2.66 |
2.74 |
2.24%
|
1986万 |
5362万 |
| 2025-12-08 |
2.74 |
2.76 |
2.72 |
2.75 |
0.36%
|
1856万 |
5090万 |
| 2025-12-09 |
2.75 |
2.76 |
2.69 |
2.70 |
-1.82%
|
2043万 |
5531万 |
| 2025-12-10 |
2.70 |
2.71 |
2.65 |
2.68 |
-0.74%
|
1826万 |
4876万 |
| 2025-12-11 |
2.71 |
2.82 |
2.68 |
2.75 |
2.61%
|
4013万 |
1.11亿 |
| 2025-12-12 |
2.73 |
2.74 |
2.67 |
2.67 |
-2.91%
|
2431万 |
6530万 |
| 2025-12-15 |
2.65 |
2.67 |
2.61 |
2.62 |
-1.87%
|
2134万 |
5618万 |
| 2025-12-16 |
2.61 |
2.62 |
2.55 |
2.58 |
-1.53%
|
1846万 |
4759万 |
| 2025-12-17 |
2.57 |
2.59 |
2.48 |
2.58 |
0.0%
|
2585万 |
6550万 |
| 2025-12-18 |
2.55 |
2.61 |
2.54 |
2.58 |
0.0%
|
1694万 |
4389万 |
| 2025-12-19 |
2.57 |
2.65 |
2.57 |
2.63 |
1.94%
|
1753万 |
4584万 |
| 2025-12-22 |
2.64 |
2.66 |
2.63 |
2.64 |
0.38%
|
1327万 |
3516万 |
| 2025-12-23 |
2.64 |
2.65 |
2.58 |
2.58 |
-2.27%
|
1430万 |
3719万 |
| 2025-12-24 |
2.58 |
2.62 |
2.58 |
2.62 |
1.55%
|
1253万 |
3263万 |
| 2025-12-25 |
2.62 |
2.65 |
2.59 |
2.64 |
0.76%
|
1664万 |
4367万 |
| 2025-12-26 |
2.64 |
2.66 |
2.61 |
2.62 |
-0.76%
|
1676万 |
4399万 |
| 2025-12-29 |
2.61 |
2.62 |
2.57 |
2.59 |
-1.15%
|
1260万 |
3271万 |
| 2025-12-30 |
2.58 |
2.61 |
2.56 |
2.59 |
0.0%
|
1515万 |
3929万 |
| 2025-12-31 |
2.59 |
2.62 |
2.55 |
2.61 |
0.77%
|
2026万 |
5239万 |
| 2026-01-05 |
2.62 |
2.66 |
2.62 |
2.65 |
1.53%
|
2277万 |
6015万 |
| 2026-01-06 |
2.64 |
2.70 |
2.64 |
2.70 |
1.89%
|
2678万 |
7183万 |
| 2026-01-07 |
2.70 |
2.70 |
2.64 |
2.65 |
-1.85%
|
2442万 |
6490万 |
| 2026-01-08 |
2.64 |
2.71 |
2.64 |
2.69 |
1.51%
|
2495万 |
6708万 |
| 2026-01-09 |
2.69 |
2.71 |
2.67 |
2.71 |
0.74%
|
2450万 |
6605万 |
| 2026-01-12 |
2.71 |
2.80 |
2.70 |
2.80 |
3.32%
|
4212万 |
1.16亿 |
| 2026-01-13 |
2.81 |
2.83 |
2.76 |
2.76 |
-1.43%
|
4421万 |
1.23亿 |
| 2026-01-14 |
2.78 |
3.05 |
2.77 |
2.88 |
4.35%
|
8295万 |
2.42亿 |
| 2026-01-15 |
2.85 |
2.86 |
2.77 |
2.78 |
-3.47%
|
4504万 |
1.26亿 |
| 2026-01-16 |
2.83 |
2.84 |
2.73 |
2.80 |
0.72%
|
3658万 |
1.01亿 |
| 2026-01-19 |
2.77 |
2.79 |
2.75 |
2.76 |
-1.43%
|
2547万 |
7044万 |
| 2026-01-20 |
2.78 |
2.79 |
2.75 |
2.77 |
0.36%
|
1937万 |
5369万 |
| 2026-01-21 |
2.75 |
2.97 |
2.71 |
2.89 |
4.33%
|
7251万 |
2.09亿 |
| 2026-01-22 |
2.88 |
2.94 |
2.84 |
2.92 |
1.04%
|
5185万 |
1.49亿 |
| 2026-01-23 |
2.90 |
2.91 |
2.86 |
2.88 |
-1.37%
|
3386万 |
9747万 |
| 2026-01-26 |
2.88 |
2.90 |
2.81 |
2.82 |
-2.08%
|
2651万 |
7516万 |
| 2026-01-27 |
2.82 |
2.84 |
2.75 |
2.84 |
0.71%
|
2312万 |
6465万 |
| 2026-01-28 |
2.81 |
2.87 |
2.80 |
2.83 |
-0.35%
|
2285万 |
6476万 |
| 2026-01-29 |
2.81 |
2.86 |
2.77 |
2.83 |
0.0%
|
3020万 |
8543万 |
| 2026-01-30 |
2.81 |
2.82 |
2.74 |
2.75 |
-2.83%
|
3016万 |
8345万 |
| 2026-02-02 |
2.73 |
2.76 |
2.66 |
2.66 |
-3.27%
|
2154万 |
5813万 |
| 2026-02-03 |
2.69 |
2.71 |
2.67 |
2.71 |
1.88%
|
1869万 |
5034万 |
| 2026-02-04 |
2.71 |
2.75 |
2.69 |
2.74 |
1.11%
|
1749万 |
4764万 |
| 2026-02-05 |
2.72 |
2.75 |
2.71 |
2.72 |
-0.73%
|
1373万 |
3751万 |
| 2026-02-06 |
2.70 |
2.78 |
2.68 |
2.76 |
1.47%
|
1942万 |
5351万 |
| 2026-02-09 |
2.79 |
2.83 |
2.78 |
2.83 |
2.54%
|
1964万 |
5522万 |
| 2026-02-10 |
2.82 |
2.88 |
2.81 |
2.86 |
1.06%
|
2890万 |
8265万 |
| 2026-02-11 |
2.85 |
2.87 |
2.83 |
2.84 |
-0.7%
|
1884万 |
5365万 |
| 2026-02-12 |
2.84 |
2.86 |
2.81 |
2.83 |
-0.35%
|
1741万 |
4942万 |
| 2026-02-13 |
2.83 |
2.86 |
2.82 |
2.83 |
0.0%
|
2035万 |
5785万 |
| 2026-02-24 |
2.88 |
2.91 |
2.86 |
2.90 |
2.47%
|
3489万 |
1.01亿 |
| 2026-02-25 |
2.90 |
2.95 |
2.89 |
2.95 |
1.72%
|
3886万 |
1.14亿 |
| 2026-02-26 |
2.94 |
2.97 |
2.88 |
2.92 |
-1.02%
|
2651万 |
7737万 |
| 2026-02-27 |
2.92 |
2.93 |
2.89 |
2.92 |
0.0%
|
1870万 |
5445万 |
| 2026-03-02 |
2.97 |
3.01 |
2.87 |
2.95 |
1.03%
|
5532万 |
1.62亿 |
| 2026-03-03 |
2.94 |
3.16 |
2.94 |
3.00 |
1.69%
|
1.63亿 |
4.95亿 |
| 2026-03-04 |
2.96 |
3.01 |
2.84 |
2.89 |
-3.67%
|
9943万 |
2.89亿 |
| 2026-03-05 |
2.92 |
2.99 |
2.86 |
2.95 |
2.08%
|
6830万 |
2.00亿 |
| 2026-03-06 |
2.93 |
2.99 |
2.91 |
2.96 |
0.34%
|
4119万 |
1.21亿 |
| 2026-03-09 |
3.02 |
3.10 |
2.93 |
2.97 |
0.34%
|
6960万 |
2.09亿 |
| 2026-03-10 |
2.92 |
2.97 |
2.89 |
2.91 |
-2.02%
|
5324万 |
1.55亿 |
| 2026-03-11 |
2.91 |
2.92 |
2.85 |
2.87 |
-1.37%
|
4575万 |
1.32亿 |
| 2026-03-12 |
2.88 |
2.90 |
2.82 |
2.83 |
-1.39%
|
3559万 |
1.02亿 |
| 2026-03-13 |
2.82 |
2.92 |
2.81 |
2.85 |
0.71%
|
4141万 |
1.19亿 |
| 2026-03-16 |
2.84 |
2.92 |
2.82 |
2.86 |
0.35%
|
2972万 |
8508万 |
| 2026-03-17 |
2.85 |
2.97 |
2.84 |
2.89 |
1.05%
|
5730万 |
1.67亿 |
| 2026-03-18 |
2.89 |
2.92 |
2.80 |
2.84 |
-1.73%
|
3980万 |
1.13亿 |
| 2026-03-19 |
2.82 |
2.89 |
2.79 |
2.83 |
-0.35%
|
4719万 |
1.34亿 |
| 2026-03-20 |
2.82 |
2.88 |
2.71 |
2.72 |
-3.89%
|
5142万 |
1.42亿 |
| 2026-03-23 |
2.68 |
2.73 |
2.57 |
2.59 |
-4.78%
|
5222万 |
1.38亿 |
| 2026-03-24 |
2.66 |
2.70 |
2.58 |
2.70 |
4.25%
|
3231万 |
8530万 |
| 2026-03-25 |
2.69 |
2.75 |
2.67 |
2.73 |
1.11%
|
2788万 |
7579万 |
| 2026-03-26 |
2.72 |
2.76 |
2.63 |
2.65 |
-2.93%
|
2712万 |
7282万 |
| 2026-03-27 |
2.61 |
2.70 |
2.60 |
2.69 |
1.51%
|
1782万 |
4769万 |
| 2026-03-30 |
2.66 |
2.70 |
2.60 |
2.64 |
-1.86%
|
2519万 |
6621万 |
| 2026-03-31 |
2.64 |
2.66 |
2.56 |
2.56 |
-3.03%
|
2872万 |
7484万 |
| 2026-04-01 |
2.60 |
2.62 |
2.56 |
2.58 |
0.78%
|
2288万 |
5898万 |
| 2026-04-02 |
2.59 |
2.59 |
2.51 |
2.53 |
-1.94%
|
1943万 |
4949万 |
| 2026-04-03 |
2.52 |
2.54 |
2.42 |
2.43 |
-3.95%
|
2547万 |
6267万 |
| 2026-04-07 |
2.45 |
2.50 |
2.41 |
2.49 |
2.47%
|
2056万 |
5087万 |
| 2026-04-08 |
2.54 |
2.60 |
2.52 |
2.60 |
4.42%
|
2782万 |
7140万 |
| 2026-04-09 |
2.58 |
2.60 |
2.52 |
2.53 |
-2.69%
|
2140万 |
5467万 |
| 2026-04-10 |
2.55 |
2.60 |
2.53 |
2.54 |
0.4%
|
2258万 |
5797万 |
| 2026-04-13 |
2.54 |
2.57 |
2.52 |
2.56 |
0.79%
|
1733万 |
4406万 |
| 2026-04-14 |
2.58 |
2.59 |
2.52 |
2.55 |
-0.39%
|
1931万 |
4910万 |
| 2026-04-15 |
2.56 |
2.56 |
2.50 |
2.50 |
-1.96%
|
1712万 |
4315万 |
| 2026-04-16 |
2.50 |
2.57 |
2.49 |
2.55 |
2.0%
|
1921万 |
4865万 |
| 2026-04-17 |
2.55 |
2.56 |
2.50 |
2.51 |
-1.57%
|
1772万 |
4456万 |
| 2026-04-20 |
2.50 |
2.52 |
2.50 |
2.51 |
0.0%
|
1590万 |
3987万 |
| 2026-04-21 |
2.50 |
2.51 |
2.47 |
2.49 |
-0.8%
|
1460万 |
3627万 |
| 2026-04-22 |
2.48 |
2.51 |
2.46 |
2.50 |
0.4%
|
1710万 |
4253万 |
| 2026-04-23 |
2.49 |
2.51 |
2.45 |
2.46 |
-1.6%
|
1527万 |
3772万 |
| 2026-04-24 |
2.46 |
2.61 |
2.46 |
2.50 |
1.63%
|
3077万 |
7745万 |
| 2026-04-27 |
2.55 |
2.59 |
2.51 |
2.58 |
3.2%
|
3667万 |
9379万 |
| 2026-04-28 |
2.56 |
2.61 |
2.53 |
2.54 |
-1.55%
|
2715万 |
6959万 |
| 2026-04-29 |
2.55 |
2.60 |
2.52 |
2.58 |
1.57%
|
2724万 |
7040万 |
| 2026-04-30 |
2.59 |
2.60 |
2.57 |
2.58 |
0.0%
|
1716万 |
4428万 |
| 2026-05-06 |
2.59 |
2.63 |
2.58 |
2.62 |
1.55%
|
2811万 |
7329万 |
| 2026-05-07 |
2.61 |
2.62 |
2.58 |
2.59 |
-1.15%
|
2374万 |
6158万 |
| 2026-05-08 |
2.60 |
2.62 |
2.57 |
2.61 |
0.77%
|
2805万 |
7264万 |
| 2026-05-11 |
2.62 |
2.64 |
2.58 |
2.62 |
0.38%
|
2580万 |
6740万 |
| 2026-05-12 |
2.62 |
2.69 |
2.58 |
2.60 |
-0.76%
|
4230万 |
1.11亿 |
| 2026-05-13 |
2.59 |
2.65 |
2.57 |
2.64 |
1.54%
|
4157万 |
1.09亿 |
| 2026-05-14 |
2.64 |
2.66 |
2.54 |
2.54 |
-3.79%
|
3218万 |
8339万 |
| 2026-05-15 |
2.55 |
2.59 |
2.50 |
2.55 |
0.39%
|
2515万 |
6398万 |
| 2026-05-18 |
2.53 |
2.59 |
2.50 |
2.57 |
0.78%
|
3132万 |
7941万 |
| 2026-05-19 |
2.56 |
2.61 |
2.55 |
2.61 |
1.56%
|
2649万 |
6847万 |
| 2026-05-20 |
2.58 |
2.60 |
2.52 |
2.53 |
-3.07%
|
2186万 |
5570万 |
| 2026-05-21 |
2.53 |
2.58 |
2.43 |
2.44 |
-3.56%
|
2689万 |
6756万 |
| 2026-05-22 |
2.48 |
2.49 |
2.41 |
2.49 |
2.05%
|
2205万 |
5406万 |
| 2026-05-25 |
2.49 |
2.55 |
2.45 |
2.50 |
0.4%
|
2101万 |
5239万 |
| 2026-05-26 |
2.49 |
2.52 |
2.40 |
2.44 |
-2.4%
|
2231万 |
5463万 |
| 2026-05-27 |
2.43 |
2.44 |
2.34 |
2.36 |
-3.28%
|
2349万 |
5579万 |
| 2026-05-28 |
2.36 |
2.44 |
2.34 |
2.42 |
2.54%
|
2432万 |
5828万 |
| 2026-05-29 |
2.44 |
2.44 |
2.33 |
2.35 |
-2.89%
|
2218万 |
5283万 |
| 2026-06-01 |
2.35 |
2.46 |
2.33 |
2.44 |
3.83%
|
2842万 |
6906万 |
| 2026-06-02 |
2.46 |
2.52 |
2.39 |
2.47 |
1.23%
|
2965万 |
7240万 |
| 2026-06-03 |
2.46 |
2.58 |
2.44 |
2.55 |
3.24%
|
4133万 |
1.05亿 |
| 2026-06-04 |
2.53 |
2.60 |
2.47 |
2.51 |
-1.57%
|
3212万 |
8093万 |
| 2026-06-05 |
2.50 |
2.54 |
2.44 |
2.46 |
-1.99%
|
2798万 |
6930万 |
| 2026-06-08 |
2.39 |
2.59 |
2.36 |
2.48 |
0.81%
|
4475万 |
1.12亿 |
| 2026-06-09 |
2.50 |
2.50 |
2.40 |
2.43 |
-2.02%
|
2400万 |
5847万 |
| 2026-06-10 |
2.42 |
2.43 |
2.33 |
2.36 |
-2.88%
|
2753万 |
6520万 |
| 2026-06-11 |
2.34 |
2.36 |
2.25 |
2.29 |
-2.97%
|
2421万 |
5541万 |
| 2026-06-12 |
2.30 |
2.36 |
2.25 |
2.29 |
0.0%
|
2110万 |
4860万 |
| 2026-06-15 |
2.30 |
2.37 |
2.26 |
2.28 |
-0.44%
|
2263万 |
5214万 |
| 2026-06-16 |
2.28 |
2.29 |
2.21 |
2.24 |
-1.75%
|
2539万 |
5664万 |
| 2026-06-17 |
2.23 |
2.23 |
2.15 |
2.17 |
-3.13%
|
2309万 |
5030万 |
| 2026-06-18 |
2.16 |
2.23 |
2.11 |
2.21 |
1.84%
|
2310万 |
5050万 |
| 2026-06-22 |
2.21 |
2.22 |
2.11 |
2.18 |
-1.36%
|
2273万 |
4882万 |
| 2026-06-23 |
2.16 |
2.26 |
2.16 |
2.19 |
0.46%
|
2366万 |
5246万 |
| 2026-06-24 |
2.18 |
2.19 |
2.06 |
2.10 |
-4.11%
|
2900万 |
6108万 |
| 2026-06-25 |
2.10 |
2.11 |
2.04 |
2.08 |
-0.95%
|
2020万 |
4185万 |
| 2026-06-26 |
2.06 |
2.08 |
2.02 |
2.02 |
-2.88%
|
1987万 |
4062万 |
| 2026-06-29 |
2.00 |
2.04 |
1.94 |
2.00 |
-0.99%
|
2336万 |
4644万 |
| 2026-06-30 |
2.00 |
2.04 |
1.97 |
2.02 |
1.0%
|
2003万 |
4033万 |
| 2026-07-01 |
2.04 |
2.15 |
2.03 |
2.10 |
3.96%
|
3907万 |
8203万 |
| 2026-07-02 |
2.10 |
2.16 |
2.04 |
2.06 |
-1.9%
|
3222万 |
6759万 |
| 2026-07-03 |
2.07 |
2.11 |
2.05 |
2.08 |
0.97%
|
2646万 |
5507万 |
| 2026-07-06 |
2.08 |
2.11 |
2.01 |
2.02 |
-2.88%
|
2028万 |
4154万 |
| 2026-07-07 |
2.01 |
2.03 |
1.96 |
1.98 |
-1.98%
|
1560万 |
3099万 |
| 2026-07-08 |
1.99 |
2.05 |
1.94 |
2.04 |
3.03%
|
2180万 |
4382万 |
| 2026-07-09 |
2.02 |
2.06 |
1.96 |
2.01 |
-1.47%
|
2284万 |
4562万 |
| 2026-07-10 |
2.01 |
2.12 |
1.98 |
2.08 |
3.48%
|
4105万 |
8489万 |
| 2026-07-13 |
2.08 |
2.12 |
1.97 |
1.97 |
-5.29%
|
3064万 |
6165万 |
| 2026-07-14 |
1.96 |
2.03 |
1.95 |
2.02 |
2.54%
|
2043万 |
4077万 |
| 2026-07-15 |
2.02 |
2.10 |
2.01 |
2.06 |
1.98%
|
2844万 |
5866万 |
| 2026-07-16 |
2.04 |
2.09 |
2.02 |
2.05 |
-0.49%
|
2138万 |
4406万 |
| 2026-07-17 |
2.04 |
2.08 |
1.94 |
1.97 |
-3.9%
|
2819万 |
5645万 |
| 2026-07-20 |
1.98 |
2.04 |
1.95 |
1.96 |
-0.51%
|
2558万 |
5090万 |
数据来源：Baostock ｜ 更新日期：2026-07-20