📊 K线图 2026-07-20
股票：美力科技 (300611)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
10.63 |
10.78 |
10.06 |
10.09 |
0.0%
|
2491万 |
2.61亿 |
| 2023-07-17 |
10.03 |
10.11 |
9.65 |
9.80 |
-2.83%
|
1373万 |
1.37亿 |
| 2023-07-18 |
9.72 |
9.93 |
9.60 |
9.80 |
0.0%
|
979万 |
9764万 |
| 2023-07-19 |
9.78 |
9.89 |
9.55 |
9.72 |
-0.8%
|
790万 |
7819万 |
| 2023-07-20 |
9.73 |
9.86 |
9.52 |
9.54 |
-1.92%
|
732万 |
7206万 |
| 2023-07-21 |
9.54 |
9.70 |
9.39 |
9.44 |
-1.03%
|
622万 |
6042万 |
| 2023-07-24 |
9.39 |
9.55 |
9.36 |
9.39 |
-0.52%
|
424万 |
4068万 |
| 2023-07-25 |
9.49 |
9.89 |
9.49 |
9.82 |
4.61%
|
700万 |
6907万 |
| 2023-07-26 |
9.80 |
9.88 |
9.64 |
9.77 |
-0.5%
|
468万 |
4656万 |
| 2023-07-27 |
9.83 |
10.27 |
9.74 |
10.11 |
3.42%
|
819万 |
8396万 |
| 2023-07-28 |
9.89 |
10.14 |
9.57 |
10.04 |
-0.68%
|
1026万 |
1.03亿 |
| 2023-07-31 |
10.04 |
10.37 |
9.94 |
10.23 |
1.96%
|
843万 |
8741万 |
| 2023-08-01 |
10.16 |
10.43 |
10.04 |
10.39 |
1.54%
|
887万 |
9301万 |
| 2023-08-02 |
10.35 |
10.35 |
10.11 |
10.30 |
-0.85%
|
596万 |
6203万 |
| 2023-08-03 |
10.23 |
10.35 |
10.10 |
10.20 |
-0.96%
|
573万 |
5945万 |
| 2023-08-04 |
10.22 |
10.70 |
10.20 |
10.70 |
4.82%
|
947万 |
1.01亿 |
| 2023-08-07 |
10.70 |
10.70 |
10.43 |
10.54 |
-1.47%
|
739万 |
7927万 |
| 2023-08-08 |
10.59 |
10.85 |
10.43 |
10.59 |
0.47%
|
418万 |
4512万 |
| 2023-08-09 |
10.49 |
10.61 |
10.28 |
10.36 |
-2.14%
|
450万 |
4770万 |
| 2023-08-10 |
10.44 |
10.44 |
9.99 |
10.04 |
-3.13%
|
440万 |
4542万 |
| 2023-08-11 |
10.17 |
10.20 |
9.82 |
9.87 |
-1.67%
|
551万 |
5590万 |
| 2023-08-14 |
9.80 |
10.26 |
9.64 |
10.18 |
3.19%
|
556万 |
5602万 |
| 2023-08-15 |
10.19 |
11.61 |
10.17 |
11.04 |
8.41%
|
2518万 |
2.84亿 |
| 2023-08-16 |
10.88 |
11.15 |
10.57 |
10.97 |
-0.62%
|
1523万 |
1.68亿 |
| 2023-08-17 |
10.76 |
11.18 |
10.68 |
11.03 |
0.54%
|
1500万 |
1.67亿 |
| 2023-08-18 |
11.10 |
11.12 |
10.50 |
10.54 |
-4.46%
|
1220万 |
1.33亿 |
| 2023-08-21 |
10.48 |
10.58 |
10.23 |
10.45 |
-0.84%
|
909万 |
9645万 |
| 2023-08-22 |
10.53 |
10.76 |
10.21 |
10.48 |
0.28%
|
584万 |
6181万 |
| 2023-08-23 |
10.43 |
10.43 |
10.15 |
10.24 |
-2.25%
|
439万 |
4581万 |
| 2023-08-24 |
10.23 |
10.88 |
9.99 |
10.75 |
4.9%
|
1090万 |
1.17亿 |
| 2023-08-25 |
10.65 |
10.71 |
10.01 |
10.14 |
-5.68%
|
936万 |
9773万 |
| 2023-08-28 |
10.61 |
10.70 |
9.76 |
9.79 |
-3.4%
|
881万 |
9083万 |
| 2023-08-29 |
9.77 |
11.08 |
9.73 |
10.94 |
11.76%
|
1836万 |
1.99亿 |
| 2023-08-30 |
10.99 |
11.40 |
10.92 |
11.17 |
2.07%
|
1396万 |
1.58亿 |
| 2023-08-31 |
11.08 |
11.15 |
10.82 |
10.91 |
-2.29%
|
775万 |
8618万 |
| 2023-09-01 |
10.93 |
11.79 |
10.88 |
11.76 |
7.75%
|
2008万 |
2.35亿 |
| 2023-09-04 |
11.71 |
11.91 |
11.10 |
11.19 |
-4.85%
|
1860万 |
2.15亿 |
| 2023-09-05 |
11.13 |
11.26 |
10.94 |
11.09 |
-0.88%
|
957万 |
1.08亿 |
| 2023-09-06 |
10.98 |
11.41 |
10.98 |
11.30 |
1.86%
|
978万 |
1.12亿 |
| 2023-09-07 |
11.12 |
11.15 |
10.81 |
10.88 |
-3.66%
|
731万 |
8150万 |
| 2023-09-08 |
10.87 |
10.98 |
10.74 |
10.88 |
0.0%
|
480万 |
5311万 |
| 2023-09-11 |
10.92 |
11.22 |
10.86 |
11.19 |
2.8%
|
809万 |
9126万 |
| 2023-09-12 |
11.40 |
11.53 |
11.15 |
11.29 |
0.88%
|
1005万 |
1.16亿 |
| 2023-09-13 |
11.25 |
11.38 |
10.87 |
11.02 |
-2.35%
|
624万 |
7035万 |
| 2023-09-14 |
10.94 |
11.02 |
10.59 |
10.70 |
-2.95%
|
539万 |
5912万 |
| 2023-09-15 |
10.78 |
10.89 |
10.52 |
10.62 |
-0.74%
|
490万 |
5302万 |
| 2023-09-18 |
10.68 |
11.45 |
10.57 |
11.30 |
6.39%
|
972万 |
1.11亿 |
| 2023-09-19 |
11.18 |
11.29 |
10.85 |
10.91 |
-3.4%
|
584万 |
6515万 |
| 2023-09-20 |
10.84 |
11.02 |
10.78 |
10.78 |
-1.17%
|
391万 |
4330万 |
| 2023-09-21 |
10.72 |
10.90 |
10.61 |
10.74 |
-0.46%
|
335万 |
3663万 |
| 2023-09-22 |
10.73 |
10.87 |
10.61 |
10.81 |
0.73%
|
294万 |
3224万 |
| 2023-09-25 |
10.82 |
11.77 |
10.82 |
11.41 |
5.55%
|
1427万 |
1.66亿 |
| 2023-09-26 |
11.37 |
11.41 |
10.92 |
11.06 |
-3.1%
|
1036万 |
1.16亿 |
| 2023-09-27 |
10.97 |
11.08 |
10.67 |
10.81 |
-2.22%
|
708万 |
7800万 |
| 2023-09-28 |
10.87 |
11.29 |
10.78 |
11.12 |
2.82%
|
717万 |
8080万 |
| 2023-10-09 |
11.33 |
11.41 |
11.04 |
11.34 |
1.95%
|
717万 |
8199万 |
| 2023-10-10 |
11.43 |
11.43 |
11.02 |
11.09 |
-2.17%
|
539万 |
6102万 |
| 2023-10-11 |
11.09 |
11.18 |
10.77 |
10.93 |
-1.42%
|
631万 |
6995万 |
| 2023-10-12 |
11.00 |
11.77 |
10.93 |
11.51 |
5.31%
|
1265万 |
1.47亿 |
| 2023-10-13 |
11.42 |
11.52 |
11.08 |
11.14 |
-3.25%
|
879万 |
1.01亿 |
| 2023-10-16 |
11.62 |
11.89 |
11.24 |
11.36 |
1.94%
|
1033万 |
1.20亿 |
| 2023-10-17 |
11.35 |
11.51 |
10.87 |
11.27 |
-0.78%
|
810万 |
9124万 |
| 2023-10-18 |
11.20 |
11.22 |
10.93 |
10.99 |
-2.45%
|
583万 |
6551万 |
| 2023-10-19 |
10.97 |
11.11 |
10.66 |
10.85 |
-1.25%
|
642万 |
7111万 |
| 2023-10-20 |
10.78 |
11.46 |
10.76 |
10.88 |
0.27%
|
610万 |
6867万 |
| 2023-10-23 |
10.82 |
10.97 |
10.27 |
10.45 |
-3.98%
|
786万 |
8432万 |
| 2023-10-24 |
10.60 |
11.12 |
10.52 |
11.00 |
5.27%
|
790万 |
8772万 |
| 2023-10-25 |
11.04 |
11.35 |
10.99 |
11.03 |
0.27%
|
631万 |
7130万 |
| 2023-10-26 |
10.96 |
11.18 |
10.82 |
10.97 |
-0.54%
|
565万 |
6287万 |
| 2023-10-27 |
10.96 |
11.14 |
10.59 |
10.85 |
-1.08%
|
1236万 |
1.36亿 |
| 2023-10-30 |
10.82 |
10.82 |
10.39 |
10.59 |
-2.45%
|
798万 |
8563万 |
| 2023-10-31 |
10.58 |
10.65 |
10.02 |
10.05 |
-5.11%
|
944万 |
9826万 |
| 2023-11-01 |
10.05 |
10.26 |
10.01 |
10.16 |
1.08%
|
749万 |
7724万 |
| 2023-11-02 |
10.18 |
10.41 |
10.06 |
10.07 |
-0.87%
|
531万 |
5529万 |
| 2023-11-03 |
10.08 |
10.62 |
10.08 |
10.41 |
3.42%
|
756万 |
8041万 |
| 2023-11-06 |
10.53 |
11.61 |
10.44 |
11.45 |
10.02%
|
1794万 |
2.05亿 |
| 2023-11-07 |
11.47 |
11.68 |
11.34 |
11.52 |
0.6%
|
1032万 |
1.21亿 |
| 2023-11-08 |
11.52 |
11.58 |
11.22 |
11.37 |
-1.37%
|
718万 |
8308万 |
| 2023-11-09 |
11.37 |
11.41 |
10.79 |
10.86 |
-4.42%
|
899万 |
1.00亿 |
| 2023-11-10 |
10.91 |
10.94 |
10.66 |
10.70 |
-1.54%
|
563万 |
6151万 |
| 2023-11-13 |
10.81 |
11.01 |
10.71 |
10.78 |
0.83%
|
738万 |
8107万 |
| 2023-11-14 |
10.72 |
10.93 |
10.61 |
10.93 |
1.37%
|
707万 |
7753万 |
| 2023-11-15 |
10.98 |
11.40 |
10.80 |
11.35 |
3.78%
|
946万 |
1.07亿 |
| 2023-11-16 |
11.32 |
11.41 |
11.18 |
11.35 |
0.0%
|
736万 |
8466万 |
| 2023-11-17 |
11.24 |
12.16 |
11.22 |
11.90 |
4.86%
|
1609万 |
1.93亿 |
| 2023-11-20 |
11.83 |
11.92 |
11.66 |
11.89 |
-0.08%
|
1108万 |
1.33亿 |
| 2023-11-21 |
11.99 |
11.99 |
11.61 |
11.69 |
-1.66%
|
916万 |
1.09亿 |
| 2023-11-22 |
11.75 |
11.75 |
11.34 |
11.37 |
-2.78%
|
653万 |
7629万 |
| 2023-11-23 |
11.50 |
12.28 |
11.36 |
11.99 |
5.45%
|
1374万 |
1.66亿 |
| 2023-11-24 |
11.97 |
12.09 |
11.60 |
11.67 |
-2.63%
|
779万 |
9319万 |
| 2023-11-27 |
11.69 |
12.09 |
11.63 |
12.01 |
2.87%
|
1153万 |
1.40亿 |
| 2023-11-28 |
12.01 |
12.49 |
11.89 |
12.31 |
2.54%
|
1497万 |
1.86亿 |
| 2023-11-29 |
12.26 |
12.45 |
12.00 |
12.11 |
-1.6%
|
1016万 |
1.26亿 |
| 2023-11-30 |
12.06 |
12.07 |
11.51 |
11.82 |
-2.44%
|
1091万 |
1.31亿 |
| 2023-12-01 |
11.82 |
11.89 |
11.50 |
11.75 |
-0.58%
|
729万 |
8684万 |
| 2023-12-04 |
11.71 |
11.86 |
11.59 |
11.69 |
-0.5%
|
490万 |
5827万 |
| 2023-12-05 |
11.72 |
11.76 |
11.40 |
11.40 |
-2.44%
|
487万 |
5711万 |
| 2023-12-06 |
11.46 |
11.80 |
11.34 |
11.43 |
0.26%
|
478万 |
5617万 |
| 2023-12-07 |
11.40 |
11.51 |
11.15 |
11.21 |
-1.98%
|
465万 |
5324万 |
| 2023-12-08 |
11.26 |
11.65 |
10.99 |
11.04 |
-1.49%
|
548万 |
6272万 |
| 2023-12-11 |
11.04 |
11.32 |
10.84 |
11.25 |
1.87%
|
499万 |
5686万 |
| 2023-12-12 |
11.27 |
11.32 |
11.02 |
11.24 |
-0.09%
|
321万 |
3666万 |
| 2023-12-13 |
11.23 |
12.02 |
11.16 |
11.60 |
3.24%
|
884万 |
1.05亿 |
| 2023-12-14 |
11.60 |
11.68 |
11.23 |
11.24 |
-3.14%
|
620万 |
7174万 |
| 2023-12-15 |
11.27 |
11.36 |
11.07 |
11.11 |
-1.14%
|
350万 |
3965万 |
| 2023-12-18 |
11.10 |
11.30 |
11.01 |
11.07 |
-0.35%
|
296万 |
3354万 |
| 2023-12-19 |
11.08 |
11.20 |
10.98 |
11.14 |
0.62%
|
300万 |
3384万 |
| 2023-12-20 |
11.14 |
11.34 |
11.02 |
11.02 |
-1.06%
|
312万 |
3555万 |
| 2023-12-21 |
11.00 |
11.34 |
10.78 |
11.18 |
1.43%
|
424万 |
4772万 |
| 2023-12-22 |
11.22 |
11.22 |
10.82 |
10.88 |
-2.64%
|
321万 |
3588万 |
| 2023-12-25 |
10.86 |
11.07 |
10.78 |
11.02 |
1.27%
|
288万 |
3219万 |
| 2023-12-26 |
11.10 |
11.10 |
10.64 |
10.68 |
-3.12%
|
243万 |
2655万 |
| 2023-12-27 |
10.75 |
10.84 |
10.66 |
10.76 |
0.74%
|
224万 |
2457万 |
| 2023-12-28 |
10.78 |
11.00 |
10.61 |
10.96 |
1.92%
|
253万 |
2796万 |
| 2023-12-29 |
10.92 |
11.34 |
10.84 |
11.31 |
3.14%
|
375万 |
4279万 |
| 2024-01-02 |
11.32 |
11.56 |
11.30 |
11.47 |
1.48%
|
386万 |
4502万 |
| 2024-01-03 |
11.46 |
11.54 |
11.12 |
11.21 |
-2.32%
|
271万 |
3107万 |
| 2024-01-04 |
11.19 |
11.31 |
11.10 |
11.22 |
0.09%
|
208万 |
2382万 |
| 2024-01-05 |
11.24 |
11.39 |
10.92 |
10.98 |
-2.11%
|
307万 |
3476万 |
| 2024-01-08 |
10.94 |
11.11 |
10.80 |
10.80 |
-1.61%
|
252万 |
2806万 |
| 2024-01-09 |
10.81 |
11.20 |
10.81 |
10.98 |
1.64%
|
318万 |
3578万 |
| 2024-01-10 |
10.89 |
11.06 |
10.70 |
10.81 |
-1.52%
|
223万 |
2466万 |
| 2024-01-11 |
10.81 |
11.04 |
10.71 |
10.97 |
1.46%
|
255万 |
2824万 |
| 2024-01-12 |
10.93 |
11.12 |
10.79 |
10.82 |
-1.35%
|
271万 |
3023万 |
| 2024-01-15 |
10.93 |
10.93 |
10.61 |
10.80 |
-0.18%
|
270万 |
2957万 |
| 2024-01-16 |
10.79 |
10.96 |
10.63 |
10.76 |
-0.46%
|
253万 |
2767万 |
| 2024-01-17 |
10.77 |
10.86 |
10.46 |
10.46 |
-2.74%
|
304万 |
3300万 |
| 2024-01-18 |
10.45 |
10.54 |
10.00 |
10.28 |
-1.69%
|
382万 |
3977万 |
| 2024-01-19 |
10.33 |
10.39 |
10.03 |
10.09 |
-1.91%
|
363万 |
3752万 |
| 2024-01-22 |
10.08 |
10.17 |
9.15 |
9.23 |
-8.49%
|
597万 |
5878万 |
| 2024-01-23 |
9.26 |
9.31 |
8.95 |
9.07 |
-1.71%
|
493万 |
4545万 |
| 2024-01-24 |
9.06 |
9.30 |
8.76 |
9.12 |
0.54%
|
509万 |
4670万 |
| 2024-01-25 |
9.11 |
9.52 |
8.90 |
9.50 |
4.1%
|
436万 |
4126万 |
| 2024-01-26 |
9.52 |
9.80 |
9.40 |
9.61 |
1.24%
|
357万 |
3507万 |
| 2024-01-29 |
9.59 |
9.66 |
9.09 |
9.11 |
-5.22%
|
342万 |
3229万 |
| 2024-01-30 |
9.24 |
9.24 |
8.82 |
8.82 |
-3.24%
|
413万 |
3786万 |
| 2024-01-31 |
8.86 |
9.05 |
8.05 |
8.27 |
-6.25%
|
650万 |
5526万 |
| 2024-02-01 |
8.25 |
8.26 |
7.80 |
8.05 |
-2.62%
|
540万 |
4405万 |
| 2024-02-02 |
8.11 |
8.29 |
7.30 |
7.69 |
-4.52%
|
518万 |
4094万 |
| 2024-02-05 |
7.55 |
7.55 |
6.30 |
6.51 |
-15.24%
|
1089万 |
7387万 |
| 2024-02-06 |
6.27 |
6.71 |
5.72 |
6.44 |
-1.21%
|
1244万 |
7761万 |
| 2024-02-07 |
6.42 |
6.44 |
5.68 |
5.88 |
-8.56%
|
1211万 |
7458万 |
| 2024-02-08 |
5.93 |
6.92 |
5.70 |
6.91 |
17.39%
|
1242万 |
7951万 |
| 2024-02-19 |
7.05 |
7.49 |
7.04 |
7.17 |
3.85%
|
892万 |
6538万 |
| 2024-02-20 |
7.16 |
7.46 |
7.06 |
7.32 |
2.06%
|
597万 |
4431万 |
| 2024-02-21 |
7.29 |
7.98 |
7.14 |
7.60 |
3.76%
|
806万 |
6284万 |
| 2024-02-22 |
7.60 |
7.75 |
7.48 |
7.75 |
2.07%
|
481万 |
3742万 |
| 2024-02-23 |
7.84 |
8.11 |
7.72 |
8.08 |
4.19%
|
593万 |
4771万 |
| 2024-02-26 |
8.21 |
8.54 |
8.07 |
8.29 |
2.56%
|
588万 |
4959万 |
| 2024-02-27 |
8.48 |
8.83 |
8.34 |
8.80 |
6.18%
|
579万 |
5051万 |
| 2024-02-28 |
8.86 |
8.99 |
7.72 |
7.76 |
-11.74%
|
1284万 |
1.08亿 |
| 2024-02-29 |
7.56 |
8.09 |
7.56 |
8.09 |
4.18%
|
858万 |
6878万 |
| 2024-03-01 |
8.03 |
8.15 |
7.90 |
8.08 |
-0.12%
|
664万 |
5409万 |
| 2024-03-04 |
8.05 |
8.10 |
7.77 |
7.97 |
-1.34%
|
506万 |
4084万 |
| 2024-03-05 |
7.89 |
7.99 |
7.70 |
7.75 |
-2.72%
|
523万 |
4150万 |
| 2024-03-06 |
7.69 |
7.99 |
7.69 |
7.94 |
2.41%
|
486万 |
3889万 |
| 2024-03-07 |
7.94 |
8.20 |
7.85 |
7.98 |
0.5%
|
559万 |
4577万 |
| 2024-03-08 |
7.98 |
8.09 |
7.92 |
8.05 |
0.86%
|
355万 |
2893万 |
| 2024-03-11 |
8.09 |
8.34 |
8.04 |
8.34 |
3.67%
|
538万 |
4494万 |
| 2024-03-12 |
8.34 |
8.48 |
8.19 |
8.48 |
1.65%
|
530万 |
4514万 |
| 2024-03-13 |
8.44 |
8.68 |
8.42 |
8.57 |
1.04%
|
467万 |
4062万 |
| 2024-03-14 |
8.57 |
8.67 |
8.30 |
8.46 |
-1.26%
|
521万 |
4491万 |
| 2024-03-15 |
8.45 |
8.61 |
8.35 |
8.61 |
1.74%
|
433万 |
3744万 |
| 2024-03-18 |
8.61 |
8.99 |
8.61 |
8.98 |
4.34%
|
695万 |
6280万 |
| 2024-03-19 |
9.00 |
9.15 |
8.88 |
8.94 |
-0.44%
|
486万 |
4448万 |
| 2024-03-20 |
8.94 |
9.12 |
8.88 |
8.98 |
0.44%
|
449万 |
4111万 |
| 2024-03-21 |
9.01 |
9.16 |
8.87 |
9.09 |
1.2%
|
441万 |
4046万 |
| 2024-03-22 |
9.02 |
9.10 |
8.76 |
8.87 |
-2.49%
|
430万 |
3896万 |
| 2024-03-25 |
8.85 |
8.99 |
8.67 |
8.70 |
-1.89%
|
415万 |
3733万 |
| 2024-03-26 |
8.78 |
8.86 |
8.58 |
8.80 |
1.13%
|
400万 |
3547万 |
| 2024-03-27 |
8.83 |
8.83 |
8.25 |
8.32 |
-5.37%
|
397万 |
3434万 |
| 2024-03-28 |
8.32 |
8.73 |
8.32 |
8.60 |
3.31%
|
435万 |
3794万 |
| 2024-03-29 |
8.71 |
8.93 |
8.65 |
8.85 |
2.86%
|
475万 |
4244万 |
| 2024-04-01 |
8.87 |
9.14 |
8.83 |
9.09 |
2.78%
|
539万 |
4956万 |
| 2024-04-02 |
9.07 |
9.17 |
8.99 |
9.07 |
-0.22%
|
398万 |
3678万 |
| 2024-04-03 |
9.06 |
9.10 |
8.71 |
8.98 |
-0.98%
|
385万 |
3484万 |
| 2024-04-08 |
9.00 |
9.23 |
8.62 |
8.66 |
-3.61%
|
553万 |
4996万 |
| 2024-04-09 |
8.66 |
9.00 |
8.62 |
8.97 |
3.64%
|
533万 |
4807万 |
| 2024-04-10 |
8.89 |
8.96 |
8.35 |
8.49 |
-5.37%
|
655万 |
5687万 |
| 2024-04-11 |
8.46 |
8.78 |
8.29 |
8.52 |
0.35%
|
512万 |
4461万 |
| 2024-04-12 |
8.54 |
8.69 |
8.40 |
8.43 |
-1.04%
|
313万 |
2720万 |
| 2024-04-15 |
8.39 |
8.52 |
7.40 |
7.60 |
-9.92%
|
1016万 |
8029万 |
| 2024-04-16 |
7.50 |
7.50 |
6.74 |
6.76 |
-11.01%
|
1057万 |
7458万 |
| 2024-04-17 |
7.07 |
7.68 |
7.00 |
7.64 |
12.95%
|
779万 |
5869万 |
| 2024-04-18 |
7.61 |
7.95 |
7.50 |
7.71 |
1.03%
|
648万 |
5101万 |
| 2024-04-19 |
7.70 |
7.95 |
7.57 |
7.88 |
2.17%
|
734万 |
5826万 |
| 2024-04-22 |
7.87 |
8.06 |
7.54 |
7.68 |
-2.62%
|
598万 |
4716万 |
| 2024-04-23 |
7.68 |
8.12 |
7.67 |
7.98 |
3.97%
|
647万 |
5211万 |
| 2024-04-24 |
8.09 |
8.25 |
7.99 |
8.17 |
2.34%
|
453万 |
3762万 |
| 2024-04-25 |
8.29 |
8.63 |
8.19 |
8.52 |
4.34%
|
688万 |
5904万 |
| 2024-04-26 |
8.41 |
8.59 |
8.30 |
8.50 |
-0.23%
|
556万 |
4772万 |
| 2024-04-29 |
8.57 |
8.86 |
8.50 |
8.84 |
3.94%
|
784万 |
6944万 |
| 2024-04-30 |
8.88 |
9.00 |
8.69 |
8.83 |
-0.11%
|
632万 |
5692万 |
| 2024-05-06 |
8.95 |
9.07 |
8.88 |
8.99 |
1.9%
|
647万 |
5925万 |
| 2024-05-07 |
9.00 |
9.09 |
8.89 |
9.03 |
0.44%
|
378万 |
3470万 |
| 2024-05-08 |
9.07 |
9.12 |
8.92 |
8.96 |
-0.76%
|
415万 |
3803万 |
| 2024-05-09 |
8.89 |
9.17 |
8.89 |
8.98 |
0.22%
|
329万 |
3029万 |
| 2024-05-10 |
8.99 |
9.05 |
8.76 |
8.81 |
-1.97%
|
388万 |
3492万 |
| 2024-05-13 |
8.72 |
8.76 |
8.53 |
8.57 |
-2.68%
|
403万 |
3533万 |
| 2024-05-14 |
8.71 |
8.76 |
8.40 |
8.60 |
0.34%
|
422万 |
3686万 |
| 2024-05-15 |
8.82 |
8.91 |
8.58 |
8.74 |
1.6%
|
478万 |
4256万 |
| 2024-05-16 |
8.80 |
9.16 |
8.70 |
8.92 |
2.03%
|
605万 |
5505万 |
| 2024-05-17 |
9.73 |
10.20 |
8.94 |
9.02 |
1.21%
|
1214万 |
1.14亿 |
| 2024-05-20 |
8.70 |
9.03 |
8.55 |
8.65 |
-4.14%
|
1075万 |
9501万 |
| 2024-05-21 |
8.63 |
8.63 |
8.36 |
8.43 |
-2.5%
|
729万 |
6262万 |
| 2024-05-22 |
8.43 |
8.73 |
8.36 |
8.58 |
1.75%
|
486万 |
4253万 |
| 2024-05-23 |
8.54 |
8.59 |
8.34 |
8.40 |
-2.06%
|
428万 |
3685万 |
| 2024-05-24 |
8.45 |
8.45 |
8.18 |
8.28 |
-1.52%
|
358万 |
3027万 |
| 2024-05-27 |
8.34 |
8.40 |
8.10 |
8.32 |
0.48%
|
332万 |
2761万 |
| 2024-05-28 |
8.35 |
8.46 |
8.16 |
8.31 |
-0.12%
|
266万 |
2243万 |
| 2024-05-29 |
8.24 |
8.44 |
8.21 |
8.35 |
0.6%
|
455万 |
3839万 |
| 2024-05-30 |
8.35 |
8.48 |
8.27 |
8.32 |
-0.47%
|
368万 |
3120万 |
| 2024-05-31 |
8.32 |
8.56 |
8.32 |
8.52 |
2.5%
|
393万 |
3374万 |
| 2024-06-03 |
8.60 |
8.60 |
8.10 |
8.20 |
-3.83%
|
543万 |
4560万 |
| 2024-06-04 |
8.20 |
8.20 |
7.78 |
7.95 |
-3.02%
|
584万 |
4665万 |
| 2024-06-05 |
7.96 |
8.00 |
7.79 |
7.79 |
-1.99%
|
500万 |
3968万 |
| 2024-06-06 |
7.80 |
7.87 |
7.16 |
7.24 |
-7.12%
|
832万 |
6222万 |
| 2024-06-07 |
7.42 |
7.77 |
7.41 |
7.74 |
6.98%
|
712万 |
5473万 |
| 2024-06-11 |
7.52 |
7.72 |
7.38 |
7.64 |
-1.28%
|
672万 |
5125万 |
| 2024-06-12 |
7.64 |
7.83 |
7.62 |
7.76 |
1.55%
|
397万 |
3115万 |
| 2024-06-13 |
7.75 |
7.88 |
7.69 |
7.74 |
-0.26%
|
320万 |
2522万 |
| 2024-06-14 |
7.76 |
7.83 |
7.57 |
7.68 |
-0.77%
|
398万 |
3097万 |
| 2024-06-17 |
7.57 |
7.75 |
7.55 |
7.58 |
-1.29%
|
371万 |
2866万 |
| 2024-06-18 |
7.66 |
7.87 |
7.59 |
7.82 |
3.13%
|
623万 |
4878万 |
| 2024-06-19 |
7.85 |
7.93 |
7.75 |
7.85 |
0.38%
|
385万 |
3056万 |
| 2024-06-20 |
7.83 |
7.85 |
7.63 |
7.65 |
-2.52%
|
405万 |
3156万 |
| 2024-06-21 |
7.64 |
7.72 |
7.54 |
7.58 |
-0.91%
|
400万 |
3092万 |
| 2024-06-24 |
7.53 |
7.53 |
7.19 |
7.22 |
-4.83%
|
495万 |
3661万 |
| 2024-06-25 |
7.12 |
7.49 |
7.12 |
7.38 |
2.33%
|
476万 |
3553万 |
| 2024-06-26 |
7.41 |
7.76 |
7.25 |
7.75 |
4.96%
|
402万 |
3069万 |
| 2024-06-27 |
7.75 |
7.77 |
7.47 |
7.51 |
-3.07%
|
405万 |
3129万 |
| 2024-06-28 |
7.47 |
7.69 |
7.40 |
7.54 |
0.4%
|
345万 |
2657万 |
| 2024-07-01 |
7.52 |
7.73 |
7.42 |
7.71 |
2.23%
|
404万 |
3092万 |
| 2024-07-02 |
7.73 |
7.91 |
7.63 |
7.67 |
-0.51%
|
543万 |
4256万 |
| 2024-07-03 |
7.65 |
8.30 |
7.50 |
7.50 |
-2.19%
|
789万 |
6152万 |
| 2024-07-04 |
7.48 |
7.66 |
7.26 |
7.32 |
-2.51%
|
648万 |
4878万 |
| 2024-07-05 |
7.30 |
7.37 |
7.08 |
7.28 |
-0.54%
|
491万 |
3588万 |
| 2024-07-08 |
7.26 |
7.30 |
7.03 |
7.09 |
-2.59%
|
409万 |
2946万 |
| 2024-07-09 |
7.09 |
7.36 |
6.98 |
7.33 |
3.35%
|
517万 |
3758万 |
| 2024-07-10 |
7.31 |
8.12 |
7.25 |
7.70 |
5.14%
|
1334万 |
1.04亿 |
| 2024-07-11 |
7.72 |
8.79 |
7.62 |
8.53 |
10.8%
|
2406万 |
1.98亿 |
| 2024-07-12 |
8.32 |
8.59 |
8.13 |
8.36 |
-1.97%
|
2115万 |
1.78亿 |
| 2024-07-15 |
8.30 |
8.35 |
7.88 |
7.93 |
-5.21%
|
1289万 |
1.05亿 |
| 2024-07-16 |
7.95 |
8.22 |
7.85 |
8.02 |
1.12%
|
1181万 |
9610万 |
| 2024-07-17 |
7.88 |
8.00 |
7.56 |
7.60 |
-5.19%
|
996万 |
7781万 |
| 2024-07-18 |
7.42 |
7.49 |
7.21 |
7.42 |
-2.34%
|
887万 |
6576万 |
| 2024-07-19 |
8.24 |
8.91 |
8.24 |
8.91 |
20.0%
|
2519万 |
2.22亿 |
| 2024-07-22 |
8.61 |
8.71 |
8.36 |
8.51 |
-4.44%
|
3263万 |
2.80亿 |
| 2024-07-23 |
8.41 |
8.48 |
8.29 |
8.41 |
-1.16%
|
2009万 |
1.70亿 |
| 2024-07-24 |
8.58 |
9.18 |
8.54 |
8.60 |
2.24%
|
3327万 |
2.97亿 |
| 2024-07-25 |
8.22 |
9.17 |
8.20 |
8.91 |
3.57%
|
2915万 |
2.58亿 |
| 2024-07-26 |
8.78 |
8.92 |
8.53 |
8.66 |
-2.78%
|
2027万 |
1.78亿 |
| 2024-07-29 |
8.63 |
9.06 |
8.54 |
8.81 |
1.71%
|
1980万 |
1.77亿 |
| 2024-07-30 |
8.66 |
8.66 |
8.45 |
8.57 |
-2.7%
|
1412万 |
1.22亿 |
| 2024-07-31 |
8.52 |
8.86 |
8.38 |
8.80 |
2.66%
|
1718万 |
1.51亿 |
| 2024-08-01 |
8.72 |
9.03 |
8.71 |
8.84 |
0.45%
|
1555万 |
1.39亿 |
| 2024-08-02 |
8.73 |
8.83 |
8.44 |
8.47 |
-4.14%
|
1216万 |
1.06亿 |
| 2024-08-05 |
8.41 |
8.53 |
8.05 |
8.06 |
-4.91%
|
942万 |
7873万 |
| 2024-08-06 |
8.18 |
8.25 |
8.02 |
8.16 |
1.23%
|
568万 |
4656万 |
| 2024-08-07 |
8.17 |
8.35 |
8.12 |
8.27 |
1.33%
|
661万 |
5511万 |
| 2024-08-08 |
8.18 |
8.20 |
7.89 |
8.05 |
-2.63%
|
721万 |
5838万 |
| 2024-08-09 |
8.07 |
8.16 |
8.02 |
8.04 |
-0.12%
|
384万 |
3136万 |
| 2024-08-12 |
8.00 |
8.07 |
7.87 |
7.96 |
-0.99%
|
340万 |
2738万 |
| 2024-08-13 |
7.93 |
8.13 |
7.86 |
8.10 |
1.74%
|
367万 |
2973万 |
| 2024-08-14 |
8.10 |
8.18 |
8.08 |
8.10 |
0.0%
|
339万 |
2784万 |
| 2024-08-15 |
8.08 |
8.20 |
7.98 |
8.18 |
0.98%
|
491万 |
4042万 |
| 2024-08-16 |
8.15 |
8.24 |
8.14 |
8.14 |
-0.48%
|
405万 |
3350万 |
| 2024-08-19 |
8.14 |
8.35 |
8.04 |
8.33 |
2.31%
|
713万 |
5948万 |
| 2024-08-20 |
8.32 |
8.32 |
7.96 |
7.99 |
-4.04%
|
566万 |
4615万 |
| 2024-08-21 |
7.97 |
8.13 |
7.96 |
8.02 |
0.37%
|
351万 |
2856万 |
| 2024-08-22 |
7.97 |
8.10 |
7.76 |
7.79 |
-2.84%
|
401万 |
3201万 |
| 2024-08-23 |
7.79 |
7.91 |
7.70 |
7.84 |
0.64%
|
333万 |
2631万 |
| 2024-08-26 |
7.79 |
8.14 |
7.79 |
8.13 |
3.66%
|
446万 |
3611万 |
| 2024-08-27 |
8.01 |
8.20 |
7.97 |
8.16 |
0.37%
|
574万 |
4693万 |
| 2024-08-28 |
8.03 |
8.24 |
7.97 |
8.16 |
0.0%
|
469万 |
3856万 |
| 2024-08-29 |
8.14 |
8.33 |
8.05 |
8.27 |
1.33%
|
540万 |
4505万 |
| 2024-08-30 |
8.30 |
8.47 |
8.21 |
8.39 |
1.56%
|
782万 |
6627万 |
| 2024-09-02 |
8.38 |
8.51 |
8.30 |
8.32 |
-0.94%
|
607万 |
5154万 |
| 2024-09-03 |
8.28 |
8.39 |
8.22 |
8.31 |
-0.12%
|
426万 |
3572万 |
| 2024-09-04 |
8.25 |
8.44 |
8.20 |
8.35 |
0.48%
|
452万 |
3816万 |
| 2024-09-05 |
8.36 |
8.42 |
8.27 |
8.34 |
-0.12%
|
370万 |
3122万 |
| 2024-09-06 |
8.34 |
8.39 |
8.04 |
8.07 |
-3.21%
|
510万 |
4220万 |
| 2024-09-09 |
8.01 |
8.20 |
7.94 |
8.08 |
0.12%
|
322万 |
2631万 |
| 2024-09-10 |
8.12 |
8.26 |
8.02 |
8.25 |
2.08%
|
313万 |
2579万 |
| 2024-09-11 |
8.23 |
8.28 |
8.17 |
8.22 |
-0.36%
|
231万 |
1924万 |
| 2024-09-12 |
8.22 |
8.46 |
8.21 |
8.23 |
0.12%
|
501万 |
4225万 |
| 2024-09-13 |
8.20 |
8.26 |
7.94 |
7.95 |
-3.37%
|
484万 |
3942万 |
| 2024-09-18 |
8.07 |
8.09 |
7.75 |
7.90 |
-0.62%
|
359万 |
2856万 |
| 2024-09-19 |
7.93 |
8.16 |
7.90 |
8.09 |
2.38%
|
350万 |
2853万 |
| 2024-09-20 |
8.10 |
8.17 |
7.97 |
8.00 |
-1.1%
|
252万 |
2050万 |
| 2024-09-23 |
7.96 |
8.09 |
7.90 |
7.98 |
-0.25%
|
265万 |
2148万 |
| 2024-09-24 |
8.03 |
8.31 |
7.90 |
8.30 |
3.97%
|
502万 |
4138万 |
| 2024-09-25 |
8.34 |
8.48 |
8.25 |
8.32 |
0.24%
|
616万 |
5212万 |
| 2024-09-26 |
8.34 |
8.56 |
8.30 |
8.52 |
2.5%
|
623万 |
5307万 |
| 2024-09-27 |
8.58 |
9.04 |
8.53 |
8.89 |
4.3%
|
1088万 |
9637万 |
| 2024-09-30 |
9.18 |
10.33 |
9.10 |
10.10 |
13.59%
|
1610万 |
1.56亿 |
| 2024-10-08 |
12.08 |
12.08 |
10.55 |
11.47 |
13.63%
|
1838万 |
2.08亿 |
| 2024-10-09 |
10.92 |
10.99 |
9.90 |
9.96 |
-13.2%
|
1336万 |
1.42亿 |
| 2024-10-10 |
10.07 |
10.49 |
9.90 |
10.08 |
1.19%
|
940万 |
9706万 |
| 2024-10-11 |
10.13 |
10.17 |
9.45 |
9.68 |
-3.93%
|
917万 |
9008万 |
| 2024-10-14 |
9.61 |
10.00 |
9.60 |
10.00 |
3.27%
|
800万 |
7928万 |
| 2024-10-15 |
9.88 |
10.09 |
9.74 |
9.74 |
-2.57%
|
834万 |
8332万 |
| 2024-10-16 |
9.36 |
9.66 |
9.22 |
9.61 |
-1.32%
|
890万 |
8553万 |
| 2024-10-17 |
9.60 |
9.78 |
9.44 |
9.46 |
-1.54%
|
620万 |
6033万 |
| 2024-10-18 |
9.52 |
10.09 |
9.11 |
9.95 |
5.13%
|
994万 |
9808万 |
| 2024-10-21 |
10.08 |
10.34 |
9.93 |
10.18 |
2.29%
|
885万 |
9038万 |
| 2024-10-22 |
10.13 |
10.27 |
9.98 |
10.16 |
-0.19%
|
701万 |
7190万 |
| 2024-10-23 |
10.22 |
10.36 |
10.12 |
10.34 |
1.85%
|
842万 |
8727万 |
| 2024-10-24 |
10.46 |
10.64 |
10.19 |
10.36 |
0.19%
|
890万 |
9314万 |
| 2024-10-25 |
10.31 |
11.01 |
10.30 |
10.67 |
2.96%
|
1377万 |
1.47亿 |
| 2024-10-28 |
10.78 |
10.97 |
10.57 |
10.83 |
1.48%
|
1174万 |
1.27亿 |
| 2024-10-29 |
10.89 |
11.30 |
10.62 |
10.63 |
-1.83%
|
1517万 |
1.67亿 |
| 2024-10-30 |
10.54 |
10.88 |
10.44 |
10.69 |
0.56%
|
1016万 |
1.10亿 |
| 2024-10-31 |
10.64 |
10.96 |
10.60 |
10.74 |
0.46%
|
847万 |
9215万 |
| 2024-11-01 |
10.64 |
10.73 |
10.08 |
10.10 |
-5.99%
|
866万 |
9017万 |
| 2024-11-04 |
10.10 |
10.46 |
10.10 |
10.40 |
3.04%
|
625万 |
6547万 |
| 2024-11-05 |
10.49 |
10.66 |
10.36 |
10.65 |
2.38%
|
707万 |
7539万 |
| 2024-11-06 |
10.71 |
10.81 |
10.52 |
10.68 |
0.28%
|
739万 |
7990万 |
| 2024-11-07 |
10.80 |
11.19 |
10.73 |
11.18 |
4.63%
|
1376万 |
1.53亿 |
| 2024-11-08 |
11.14 |
11.33 |
10.89 |
10.94 |
-2.13%
|
1039万 |
1.16亿 |
| 2024-11-11 |
10.92 |
11.33 |
10.90 |
11.28 |
3.08%
|
940万 |
1.06亿 |
| 2024-11-12 |
11.28 |
11.94 |
11.10 |
11.44 |
1.49%
|
1725万 |
1.99亿 |
| 2024-11-13 |
11.43 |
11.43 |
10.89 |
11.22 |
-1.99%
|
968万 |
1.09亿 |
| 2024-11-14 |
11.17 |
11.29 |
10.79 |
10.79 |
-3.8%
|
642万 |
7134万 |
| 2024-11-15 |
10.77 |
10.96 |
10.55 |
10.55 |
-2.2%
|
595万 |
6500万 |
| 2024-11-18 |
10.70 |
11.15 |
10.30 |
10.40 |
-1.41%
|
778万 |
8330万 |
| 2024-11-19 |
10.44 |
10.77 |
10.35 |
10.76 |
3.43%
|
620万 |
6627万 |
| 2024-11-20 |
10.68 |
11.01 |
10.68 |
10.93 |
1.56%
|
513万 |
5649万 |
| 2024-11-21 |
10.90 |
10.98 |
10.69 |
10.85 |
-0.72%
|
434万 |
4768万 |
| 2024-11-22 |
10.81 |
10.87 |
10.20 |
10.23 |
-5.75%
|
717万 |
7647万 |
| 2024-11-25 |
10.27 |
10.60 |
10.21 |
10.60 |
3.68%
|
521万 |
5509万 |
| 2024-11-26 |
10.59 |
10.64 |
10.39 |
10.46 |
-1.31%
|
369万 |
3926万 |
| 2024-11-27 |
10.47 |
10.62 |
10.05 |
10.61 |
1.42%
|
451万 |
4698万 |
| 2024-11-28 |
10.59 |
10.70 |
10.55 |
10.62 |
0.09%
|
394万 |
4236万 |
| 2024-11-29 |
10.57 |
10.90 |
10.53 |
10.83 |
1.96%
|
602万 |
6556万 |
| 2024-12-02 |
10.87 |
11.23 |
10.85 |
11.13 |
2.74%
|
691万 |
7737万 |
| 2024-12-03 |
11.13 |
11.67 |
11.09 |
11.54 |
3.74%
|
1169万 |
1.35亿 |
| 2024-12-04 |
11.44 |
11.85 |
11.33 |
11.48 |
-0.51%
|
877万 |
1.02亿 |
| 2024-12-05 |
11.49 |
11.67 |
11.41 |
11.56 |
0.69%
|
733万 |
8555万 |
| 2024-12-06 |
11.62 |
11.64 |
11.32 |
11.50 |
-0.51%
|
617万 |
7159万 |
| 2024-12-09 |
11.44 |
11.68 |
11.41 |
11.60 |
0.86%
|
521万 |
6091万 |
| 2024-12-10 |
11.97 |
12.08 |
11.48 |
11.56 |
-0.34%
|
652万 |
7763万 |
| 2024-12-11 |
11.59 |
11.84 |
11.45 |
11.84 |
2.4%
|
597万 |
7021万 |
| 2024-12-12 |
11.91 |
12.91 |
11.84 |
12.84 |
8.44%
|
2573万 |
3.26亿 |
| 2024-12-13 |
12.67 |
12.73 |
11.89 |
11.93 |
-7.09%
|
1981万 |
2.43亿 |
| 2024-12-16 |
11.90 |
12.02 |
11.43 |
11.56 |
-3.07%
|
1118万 |
1.32亿 |
| 2024-12-17 |
11.51 |
11.59 |
10.94 |
10.97 |
-5.14%
|
822万 |
9304万 |
| 2024-12-18 |
11.09 |
11.23 |
10.74 |
11.07 |
0.9%
|
608万 |
6788万 |
| 2024-12-19 |
10.94 |
11.18 |
10.84 |
11.14 |
0.63%
|
564万 |
6294万 |
| 2024-12-20 |
11.11 |
11.54 |
11.11 |
11.45 |
2.84%
|
609万 |
7009万 |
| 2024-12-23 |
11.54 |
11.58 |
10.67 |
10.72 |
-6.4%
|
785万 |
8729万 |
| 2024-12-24 |
10.83 |
11.07 |
10.67 |
10.93 |
1.94%
|
526万 |
5793万 |
| 2024-12-25 |
11.00 |
11.00 |
10.45 |
10.65 |
-2.54%
|
531万 |
5711万 |
| 2024-12-26 |
10.65 |
11.17 |
10.51 |
11.15 |
4.65%
|
599万 |
6658万 |
| 2024-12-27 |
11.29 |
11.42 |
10.99 |
11.06 |
-0.8%
|
526万 |
5977万 |
| 2024-12-30 |
10.96 |
11.13 |
10.66 |
10.90 |
-1.43%
|
427万 |
4722万 |
| 2024-12-31 |
10.97 |
11.00 |
10.45 |
10.46 |
-4.0%
|
496万 |
5353万 |
| 2025-01-02 |
10.47 |
10.70 |
10.08 |
10.17 |
-2.84%
|
509万 |
5352万 |
| 2025-01-03 |
10.25 |
10.36 |
9.66 |
9.68 |
-4.77%
|
626万 |
6315万 |
| 2025-01-06 |
9.80 |
9.93 |
9.33 |
9.77 |
0.92%
|
467万 |
4576万 |
| 2025-01-07 |
9.75 |
10.14 |
9.75 |
10.11 |
3.44%
|
415万 |
4181万 |
| 2025-01-08 |
10.11 |
10.16 |
9.68 |
10.05 |
-0.59%
|
418万 |
4211万 |
| 2025-01-09 |
10.01 |
10.23 |
10.01 |
10.15 |
0.99%
|
337万 |
3467万 |
| 2025-01-10 |
10.09 |
10.44 |
10.01 |
10.02 |
-1.27%
|
494万 |
5103万 |
| 2025-01-13 |
9.82 |
10.27 |
9.69 |
10.18 |
1.58%
|
415万 |
4192万 |
| 2025-01-14 |
10.19 |
10.79 |
10.19 |
10.78 |
5.93%
|
622万 |
6664万 |
| 2025-01-15 |
10.88 |
11.29 |
10.83 |
11.05 |
2.48%
|
719万 |
7999万 |
| 2025-01-16 |
11.05 |
11.60 |
11.02 |
11.37 |
2.96%
|
1095万 |
1.25亿 |
| 2025-01-17 |
11.31 |
11.56 |
11.12 |
11.47 |
0.87%
|
790万 |
9129万 |
| 2025-01-20 |
11.47 |
11.75 |
11.38 |
11.72 |
2.16%
|
712万 |
8357万 |
| 2025-01-21 |
11.67 |
11.83 |
11.56 |
11.81 |
0.76%
|
677万 |
8006万 |
| 2025-01-22 |
11.73 |
11.82 |
11.46 |
11.58 |
-1.93%
|
774万 |
9091万 |
| 2025-01-23 |
11.68 |
11.96 |
11.63 |
11.67 |
0.77%
|
829万 |
9874万 |
| 2025-01-24 |
11.74 |
12.25 |
11.69 |
11.97 |
2.54%
|
1242万 |
1.50亿 |
| 2025-01-27 |
11.97 |
12.15 |
11.68 |
11.72 |
-2.07%
|
764万 |
9162万 |
| 2025-02-05 |
11.81 |
11.89 |
11.68 |
11.81 |
0.76%
|
631万 |
7509万 |
| 2025-02-06 |
11.74 |
12.26 |
11.74 |
12.26 |
3.77%
|
867万 |
1.06亿 |
| 2025-02-07 |
12.26 |
12.44 |
12.04 |
12.37 |
0.97%
|
1079万 |
1.34亿 |
| 2025-02-10 |
12.34 |
12.35 |
11.94 |
12.17 |
-1.68%
|
816万 |
9972万 |
| 2025-02-11 |
12.24 |
12.54 |
12.17 |
12.54 |
3.09%
|
1071万 |
1.33亿 |
| 2025-02-12 |
12.45 |
12.71 |
12.13 |
12.37 |
-1.34%
|
1031万 |
1.29亿 |
| 2025-02-13 |
12.37 |
12.39 |
12.02 |
12.02 |
-2.88%
|
785万 |
9661万 |
| 2025-02-14 |
12.00 |
12.21 |
11.90 |
11.99 |
-0.25%
|
738万 |
8980万 |
| 2025-02-17 |
12.23 |
12.86 |
12.23 |
12.48 |
4.13%
|
1287万 |
1.63亿 |
| 2025-02-18 |
12.52 |
14.06 |
12.52 |
13.11 |
5.0%
|
2441万 |
3.28亿 |
| 2025-02-19 |
12.98 |
15.05 |
12.87 |
14.33 |
9.37%
|
3042万 |
4.29亿 |
| 2025-02-20 |
14.13 |
14.15 |
13.59 |
13.96 |
-2.62%
|
2481万 |
3.47亿 |
| 2025-02-21 |
13.78 |
14.10 |
13.67 |
13.88 |
-0.57%
|
1568万 |
2.20亿 |
| 2025-02-24 |
13.84 |
14.55 |
13.67 |
14.03 |
1.07%
|
1785万 |
2.54亿 |
| 2025-02-25 |
14.04 |
14.82 |
13.94 |
14.43 |
2.89%
|
1836万 |
2.67亿 |
| 2025-02-26 |
14.40 |
17.31 |
14.34 |
16.60 |
15.02%
|
3595万 |
5.81亿 |
| 2025-02-27 |
17.11 |
18.60 |
16.78 |
17.46 |
5.19%
|
4284万 |
7.56亿 |
| 2025-02-28 |
17.66 |
17.80 |
16.04 |
16.12 |
-7.71%
|
2952万 |
5.00亿 |
| 2025-03-03 |
16.57 |
16.96 |
15.84 |
16.49 |
2.33%
|
2438万 |
4.03亿 |
| 2025-03-04 |
16.42 |
18.41 |
16.28 |
17.14 |
3.9%
|
3807万 |
6.70亿 |
| 2025-03-05 |
17.32 |
20.56 |
17.16 |
20.56 |
19.99%
|
5379万 |
10.53亿 |
| 2025-03-06 |
20.36 |
22.67 |
19.92 |
21.11 |
2.65%
|
5584万 |
12.03亿 |
| 2025-03-07 |
20.69 |
25.04 |
20.14 |
24.75 |
17.26%
|
5397万 |
12.43亿 |
| 2025-03-10 |
24.05 |
25.54 |
22.43 |
22.75 |
-8.08%
|
4897万 |
11.68亿 |
| 2025-03-11 |
22.34 |
24.15 |
21.78 |
24.13 |
6.09%
|
4132万 |
9.62亿 |
| 2025-03-12 |
23.68 |
28.96 |
23.41 |
28.79 |
19.28%
|
5497万 |
14.88亿 |
| 2025-03-13 |
29.37 |
32.83 |
28.52 |
29.74 |
3.3%
|
5891万 |
17.94亿 |
| 2025-03-14 |
29.70 |
30.58 |
27.00 |
28.67 |
-3.6%
|
4406万 |
12.76亿 |
| 2025-03-17 |
29.11 |
32.72 |
28.26 |
32.66 |
13.92%
|
4569万 |
13.77亿 |
| 2025-03-18 |
31.36 |
34.71 |
31.18 |
32.82 |
0.48%
|
4439万 |
14.94亿 |
| 2025-03-19 |
32.68 |
33.62 |
31.19 |
32.64 |
-0.54%
|
3790万 |
12.42亿 |
| 2025-03-20 |
31.99 |
32.02 |
29.51 |
29.61 |
-9.28%
|
3564万 |
10.97亿 |
| 2025-03-21 |
29.58 |
31.17 |
28.37 |
28.41 |
-4.05%
|
3184万 |
9.62亿 |
| 2025-03-24 |
29.26 |
31.17 |
28.29 |
30.86 |
8.61%
|
3426万 |
10.16亿 |
| 2025-03-25 |
30.29 |
31.99 |
26.57 |
27.02 |
-12.42%
|
4395万 |
13.04亿 |
| 2025-03-26 |
27.24 |
32.43 |
27.24 |
32.43 |
20.0%
|
6555万 |
20.33亿 |
| 2025-03-27 |
31.78 |
32.37 |
29.14 |
29.20 |
-9.95%
|
4827万 |
14.77亿 |
| 2025-03-28 |
30.10 |
32.87 |
29.65 |
31.55 |
8.03%
|
5296万 |
16.90亿 |
| 2025-03-31 |
30.52 |
34.18 |
29.97 |
33.66 |
6.68%
|
5723万 |
18.46亿 |
| 2025-04-01 |
34.37 |
34.37 |
30.50 |
31.56 |
-6.24%
|
4947万 |
15.79亿 |
| 2025-04-02 |
30.69 |
32.65 |
29.50 |
30.29 |
-4.02%
|
3655万 |
11.43亿 |
| 2025-04-03 |
29.18 |
30.67 |
27.51 |
27.64 |
-8.76%
|
3567万 |
10.25亿 |
| 2025-04-07 |
23.54 |
25.14 |
22.11 |
22.11 |
-19.99%
|
4060万 |
9.64亿 |
| 2025-04-08 |
23.46 |
25.57 |
23.26 |
24.19 |
9.4%
|
4031万 |
9.87亿 |
| 2025-04-09 |
23.74 |
25.47 |
21.78 |
25.11 |
3.81%
|
3550万 |
8.64亿 |
| 2025-04-10 |
26.03 |
27.72 |
25.87 |
26.14 |
4.1%
|
3657万 |
9.89亿 |
| 2025-04-11 |
26.49 |
27.33 |
25.77 |
26.26 |
0.45%
|
2765万 |
7.43亿 |
| 2025-04-14 |
27.22 |
27.95 |
26.43 |
26.65 |
1.47%
|
2722万 |
7.45亿 |
| 2025-04-15 |
26.65 |
27.05 |
25.36 |
26.42 |
-0.85%
|
2440万 |
6.46亿 |
| 2025-04-16 |
26.43 |
26.94 |
25.44 |
25.74 |
-2.59%
|
2359万 |
6.23亿 |
| 2025-04-17 |
25.48 |
26.02 |
24.68 |
24.72 |
-3.96%
|
2253万 |
5.73亿 |
| 2025-04-18 |
24.48 |
24.84 |
23.86 |
24.24 |
-1.92%
|
1565万 |
3.83亿 |
| 2025-04-21 |
24.24 |
25.41 |
23.86 |
25.34 |
4.53%
|
1923万 |
4.82亿 |
| 2025-04-22 |
25.09 |
25.47 |
24.25 |
24.38 |
-3.79%
|
1548万 |
3.85亿 |
| 2025-04-23 |
24.87 |
27.08 |
24.87 |
26.75 |
9.7%
|
3999万 |
10.60亿 |
| 2025-04-24 |
26.13 |
27.07 |
25.60 |
25.75 |
-3.74%
|
2843万 |
7.53亿 |
| 2025-04-25 |
25.72 |
25.94 |
25.24 |
25.53 |
-0.85%
|
1679万 |
4.34亿 |
| 2025-04-28 |
26.23 |
26.78 |
25.06 |
25.15 |
-1.47%
|
2327万 |
6.04亿 |
| 2025-04-29 |
25.04 |
27.38 |
25.04 |
26.79 |
6.49%
|
3540万 |
9.52亿 |
| 2025-04-30 |
27.46 |
28.44 |
26.80 |
27.99 |
4.51%
|
3366万 |
9.40亿 |
| 2025-05-06 |
28.39 |
29.48 |
27.37 |
29.02 |
3.68%
|
3334万 |
9.58亿 |
| 2025-05-07 |
29.06 |
29.23 |
27.75 |
28.23 |
-2.73%
|
3036万 |
8.76亿 |
| 2025-05-08 |
28.18 |
28.65 |
27.82 |
27.98 |
-0.91%
|
1824万 |
5.19亿 |
| 2025-05-09 |
27.72 |
27.88 |
26.43 |
26.88 |
-3.93%
|
1949万 |
5.31亿 |
| 2025-05-12 |
27.22 |
28.22 |
27.22 |
27.97 |
4.05%
|
2163万 |
6.09亿 |
| 2025-05-13 |
28.01 |
28.31 |
27.23 |
27.41 |
-1.98%
|
1558万 |
4.36亿 |
| 2025-05-14 |
27.14 |
27.39 |
26.53 |
27.00 |
-1.52%
|
1549万 |
4.22亿 |
| 2025-05-15 |
26.73 |
26.75 |
25.53 |
26.07 |
-3.43%
|
1495万 |
3.91亿 |
| 2025-05-16 |
25.95 |
27.14 |
25.71 |
26.12 |
0.19%
|
1559万 |
4.16亿 |
| 2025-05-19 |
25.74 |
26.07 |
24.56 |
25.42 |
-2.66%
|
1573万 |
3.97亿 |
| 2025-05-20 |
25.18 |
25.63 |
24.75 |
25.29 |
-0.51%
|
996万 |
2.52亿 |
| 2025-05-21 |
22.95 |
24.05 |
22.56 |
23.69 |
-6.33%
|
2583万 |
6.03亿 |
| 2025-05-22 |
23.38 |
23.90 |
23.17 |
23.24 |
-1.93%
|
1254万 |
2.96亿 |
| 2025-05-23 |
23.27 |
23.59 |
22.80 |
22.83 |
-1.75%
|
1116万 |
2.60亿 |
| 2025-05-26 |
22.98 |
23.24 |
22.44 |
23.17 |
1.48%
|
991万 |
2.28亿 |
| 2025-05-27 |
23.08 |
23.17 |
22.45 |
22.57 |
-2.58%
|
792万 |
1.81亿 |
| 2025-05-28 |
22.67 |
22.92 |
22.25 |
22.36 |
-0.93%
|
617万 |
1.40亿 |
| 2025-05-29 |
22.42 |
22.95 |
22.36 |
22.41 |
0.22%
|
845万 |
1.92亿 |
| 2025-05-30 |
22.19 |
22.37 |
21.53 |
21.66 |
-3.37%
|
775万 |
1.70亿 |
| 2025-06-03 |
21.58 |
21.86 |
21.24 |
21.60 |
-0.28%
|
599万 |
1.31亿 |
| 2025-06-04 |
21.49 |
22.27 |
21.49 |
22.07 |
2.21%
|
767万 |
1.70亿 |
| 2025-06-05 |
22.02 |
22.66 |
21.73 |
22.34 |
1.22%
|
1128万 |
2.53亿 |
| 2025-06-06 |
22.21 |
22.64 |
21.93 |
22.32 |
-0.09%
|
769万 |
1.72亿 |
| 2025-06-09 |
22.44 |
22.86 |
22.37 |
22.60 |
1.25%
|
752万 |
1.71亿 |
| 2025-06-10 |
22.52 |
22.61 |
21.60 |
22.05 |
-2.42%
|
900万 |
2.00亿 |
| 2025-06-11 |
22.00 |
22.72 |
22.00 |
22.33 |
1.26%
|
743万 |
1.68亿 |
| 2025-06-12 |
22.22 |
22.63 |
22.07 |
22.45 |
0.53%
|
675万 |
1.52亿 |
| 2025-06-13 |
22.32 |
22.36 |
21.64 |
21.64 |
-3.63%
|
676万 |
1.49亿 |
| 2025-06-16 |
21.55 |
21.83 |
21.43 |
21.66 |
0.09%
|
401万 |
8753万 |
| 2025-06-17 |
21.65 |
21.74 |
21.18 |
21.28 |
-1.74%
|
495万 |
1.06亿 |
| 2025-06-18 |
21.29 |
21.31 |
20.72 |
21.10 |
-0.84%
|
648万 |
1.37亿 |
| 2025-06-19 |
21.00 |
22.73 |
20.94 |
21.41 |
1.46%
|
1860万 |
4.08亿 |
| 2025-06-20 |
21.28 |
21.63 |
20.58 |
20.68 |
-3.39%
|
1276万 |
2.69亿 |
| 2025-06-23 |
20.43 |
20.86 |
20.38 |
20.81 |
0.63%
|
615万 |
1.28亿 |
| 2025-06-24 |
20.93 |
23.52 |
20.83 |
22.99 |
10.46%
|
2829万 |
6.41亿 |
| 2025-06-25 |
22.87 |
24.01 |
22.77 |
23.98 |
4.33%
|
2902万 |
6.87亿 |
| 2025-06-26 |
23.86 |
24.14 |
23.44 |
23.51 |
-1.99%
|
2040万 |
4.87亿 |
| 2025-06-27 |
23.58 |
23.83 |
23.07 |
23.13 |
-1.61%
|
1039万 |
2.43亿 |
| 2025-06-30 |
23.14 |
23.35 |
22.87 |
23.16 |
0.13%
|
867万 |
2.02亿 |
| 2025-07-01 |
23.12 |
23.14 |
22.55 |
22.83 |
-1.42%
|
952万 |
2.18亿 |
| 2025-07-02 |
22.77 |
22.77 |
21.93 |
22.30 |
-2.31%
|
814万 |
1.82亿 |
| 2025-07-03 |
22.15 |
22.49 |
21.98 |
22.16 |
-0.62%
|
553万 |
1.23亿 |
| 2025-07-04 |
22.25 |
22.42 |
21.87 |
21.96 |
-0.9%
|
645万 |
1.43亿 |
| 2025-07-07 |
21.96 |
21.99 |
21.58 |
21.79 |
-0.77%
|
563万 |
1.23亿 |
| 2025-07-08 |
21.75 |
22.21 |
21.65 |
22.14 |
1.6%
|
654万 |
1.45亿 |
| 2025-07-09 |
22.95 |
23.82 |
22.19 |
22.26 |
0.54%
|
2311万 |
5.35亿 |
| 2025-07-10 |
21.97 |
22.25 |
21.69 |
21.93 |
-1.47%
|
1227万 |
2.71亿 |
| 2025-07-11 |
21.87 |
23.62 |
21.79 |
23.30 |
6.21%
|
2037万 |
4.68亿 |
| 2025-07-14 |
23.30 |
25.35 |
22.89 |
24.44 |
4.91%
|
2894万 |
7.05亿 |
| 2025-07-15 |
24.31 |
24.37 |
23.81 |
24.07 |
-1.51%
|
1594万 |
3.85亿 |
| 2025-07-16 |
24.74 |
26.15 |
23.88 |
25.34 |
5.29%
|
2695万 |
6.79亿 |
| 2025-07-17 |
24.92 |
25.70 |
24.77 |
25.37 |
0.12%
|
2056万 |
5.22亿 |
| 2025-07-18 |
25.04 |
25.19 |
24.63 |
24.78 |
-2.35%
|
1412万 |
3.53亿 |
| 2025-07-21 |
24.87 |
25.70 |
24.64 |
25.16 |
1.52%
|
1624万 |
4.11亿 |
| 2025-07-22 |
24.78 |
24.99 |
24.30 |
24.41 |
-2.96%
|
1431万 |
3.54亿 |
| 2025-07-23 |
24.34 |
24.86 |
24.01 |
24.41 |
0.0%
|
1013万 |
2.50亿 |
| 2025-07-24 |
24.37 |
25.01 |
24.34 |
24.44 |
0.12%
|
825万 |
2.04亿 |
| 2025-07-25 |
24.31 |
24.47 |
24.08 |
24.36 |
-0.33%
|
671万 |
1.64亿 |
| 2025-07-28 |
24.56 |
25.04 |
24.27 |
24.42 |
0.24%
|
748万 |
1.85亿 |
| 2025-07-29 |
24.42 |
25.11 |
23.92 |
24.71 |
1.18%
|
1241万 |
3.06亿 |
| 2025-07-30 |
24.66 |
24.66 |
23.57 |
23.93 |
-3.14%
|
1146万 |
2.77亿 |
| 2025-07-31 |
23.93 |
24.96 |
23.88 |
24.06 |
0.54%
|
1364万 |
3.35亿 |
| 2025-08-01 |
23.93 |
24.38 |
23.68 |
23.79 |
-1.12%
|
750万 |
1.80亿 |
| 2025-08-04 |
23.75 |
24.79 |
23.57 |
24.76 |
4.05%
|
1165万 |
2.86亿 |
| 2025-08-05 |
24.84 |
25.28 |
24.47 |
24.98 |
0.88%
|
1169万 |
2.92亿 |
| 2025-08-06 |
25.17 |
26.04 |
24.98 |
25.72 |
2.99%
|
2148万 |
5.53亿 |
| 2025-08-07 |
25.72 |
25.72 |
25.02 |
25.22 |
-1.97%
|
1395万 |
3.54亿 |
| 2025-08-08 |
25.11 |
25.24 |
24.69 |
24.78 |
-1.74%
|
873万 |
2.18亿 |
| 2025-08-11 |
24.77 |
25.34 |
24.77 |
25.18 |
1.61%
|
898万 |
2.27亿 |
| 2025-08-12 |
24.93 |
25.67 |
24.37 |
25.00 |
-0.71%
|
1373万 |
3.43亿 |
| 2025-08-13 |
25.00 |
25.60 |
24.83 |
25.34 |
1.39%
|
1340万 |
3.40亿 |
| 2025-08-14 |
25.35 |
25.37 |
24.45 |
24.77 |
-2.28%
|
1198万 |
2.99亿 |
| 2025-08-15 |
24.66 |
25.30 |
24.64 |
25.23 |
1.85%
|
1094万 |
2.76亿 |
| 2025-08-18 |
25.50 |
25.71 |
25.25 |
25.47 |
0.99%
|
1287万 |
3.29亿 |
| 2025-08-19 |
25.47 |
26.80 |
24.98 |
26.72 |
4.88%
|
2826万 |
7.45亿 |
| 2025-08-20 |
26.49 |
26.81 |
25.96 |
26.51 |
-0.78%
|
1653万 |
4.38亿 |
| 2025-08-21 |
26.52 |
26.74 |
25.79 |
26.09 |
-1.58%
|
1221万 |
3.21亿 |
| 2025-08-22 |
25.95 |
26.24 |
25.75 |
26.09 |
0.0%
|
1009万 |
2.64亿 |
| 2025-08-25 |
26.22 |
27.17 |
26.00 |
26.98 |
3.39%
|
2067万 |
5.57亿 |
| 2025-08-26 |
26.73 |
27.34 |
26.42 |
26.71 |
-1.0%
|
1397万 |
3.77亿 |
| 2025-08-27 |
26.82 |
27.49 |
25.86 |
25.88 |
-3.09%
|
1780万 |
4.78亿 |
| 2025-08-28 |
25.75 |
26.06 |
24.66 |
25.80 |
-0.31%
|
1394万 |
3.57亿 |
| 2025-08-29 |
25.94 |
26.11 |
25.40 |
25.44 |
-1.39%
|
1018万 |
2.63亿 |
| 2025-09-01 |
25.39 |
26.05 |
25.29 |
25.46 |
0.08%
|
865万 |
2.22亿 |
| 2025-09-02 |
25.41 |
25.85 |
24.11 |
25.38 |
-0.31%
|
1455万 |
3.66亿 |
| 2025-09-03 |
25.59 |
26.03 |
24.33 |
24.35 |
-4.07%
|
868万 |
2.17亿 |
| 2025-09-04 |
24.57 |
24.57 |
23.11 |
23.74 |
-2.49%
|
775万 |
1.87亿 |
| 2025-09-05 |
23.73 |
24.34 |
23.47 |
24.34 |
2.51%
|
648万 |
1.57亿 |
| 2025-09-08 |
24.39 |
25.26 |
24.36 |
24.99 |
2.66%
|
831万 |
2.08亿 |
| 2025-09-09 |
24.86 |
25.03 |
24.58 |
24.65 |
-1.35%
|
523万 |
1.30亿 |
| 2025-09-10 |
24.65 |
24.91 |
24.28 |
24.36 |
-1.17%
|
488万 |
1.21亿 |
| 2025-09-11 |
24.32 |
24.94 |
23.93 |
24.94 |
2.37%
|
690万 |
1.71亿 |
| 2025-09-12 |
24.86 |
25.11 |
24.44 |
24.48 |
-1.83%
|
692万 |
1.72亿 |
| 2025-09-15 |
24.48 |
25.35 |
24.43 |
24.64 |
0.65%
|
715万 |
1.79亿 |
| 2025-09-16 |
24.64 |
26.02 |
24.64 |
25.94 |
5.29%
|
1751万 |
4.49亿 |
| 2025-09-17 |
25.87 |
26.40 |
25.80 |
26.25 |
1.19%
|
1468万 |
3.85亿 |
| 2025-09-18 |
26.05 |
26.68 |
25.43 |
25.80 |
-1.7%
|
1567万 |
4.13亿 |
| 2025-09-19 |
25.67 |
26.15 |
25.29 |
25.93 |
0.5%
|
1118万 |
2.89亿 |
| 2025-09-22 |
25.81 |
26.35 |
25.61 |
25.81 |
-0.46%
|
692万 |
1.80亿 |
| 2025-09-23 |
25.70 |
25.95 |
24.96 |
25.62 |
-0.73%
|
784万 |
2.01亿 |
| 2025-09-24 |
24.95 |
25.38 |
24.18 |
25.04 |
-2.29%
|
1007万 |
2.52亿 |
| 2025-09-25 |
25.06 |
25.95 |
25.01 |
25.07 |
0.12%
|
843万 |
2.16亿 |
| 2025-09-26 |
25.03 |
26.67 |
24.73 |
25.16 |
0.36%
|
1152万 |
2.97亿 |
| 2025-09-29 |
25.16 |
25.85 |
25.03 |
25.57 |
1.66%
|
816万 |
2.09亿 |
| 2025-09-30 |
25.46 |
26.20 |
25.36 |
26.10 |
2.06%
|
978万 |
2.55亿 |
| 2025-10-09 |
26.47 |
31.32 |
26.35 |
30.62 |
17.33%
|
4762万 |
14.17亿 |
| 2025-10-10 |
30.82 |
31.75 |
30.62 |
31.02 |
1.3%
|
3430万 |
10.72亿 |
| 2025-10-13 |
29.23 |
30.31 |
28.75 |
29.63 |
-4.49%
|
2264万 |
6.69亿 |
| 2025-10-14 |
29.63 |
29.93 |
27.94 |
28.19 |
-4.87%
|
1951万 |
5.66亿 |
| 2025-10-15 |
28.11 |
33.83 |
28.00 |
33.83 |
20.0%
|
3837万 |
12.00亿 |
| 2025-10-16 |
33.61 |
34.99 |
32.82 |
33.76 |
-0.21%
|
3850万 |
13.02亿 |
| 2025-10-17 |
33.79 |
36.19 |
33.08 |
34.78 |
3.03%
|
4140万 |
14.43亿 |
| 2025-10-20 |
34.80 |
35.23 |
32.69 |
33.31 |
-4.23%
|
3077万 |
10.38亿 |
| 2025-10-21 |
32.81 |
33.31 |
32.14 |
32.86 |
-1.34%
|
2164万 |
7.12亿 |
| 2025-10-22 |
32.81 |
33.54 |
31.43 |
32.11 |
-2.3%
|
2067万 |
6.69亿 |
| 2025-10-23 |
31.21 |
31.98 |
30.53 |
31.58 |
-1.64%
|
1458万 |
4.61亿 |
| 2025-10-24 |
31.92 |
36.29 |
31.33 |
34.98 |
10.77%
|
3049万 |
10.49亿 |
| 2025-10-27 |
35.50 |
37.12 |
33.33 |
33.62 |
-3.89%
|
3308万 |
11.53亿 |
| 2025-10-28 |
33.67 |
34.90 |
32.61 |
33.66 |
0.12%
|
2429万 |
8.17亿 |
| 2025-10-29 |
32.13 |
32.71 |
31.62 |
31.73 |
-5.73%
|
2271万 |
7.31亿 |
| 2025-10-30 |
31.52 |
32.07 |
30.62 |
30.66 |
-3.35%
|
1718万 |
5.39亿 |
| 2025-10-31 |
30.83 |
31.11 |
30.29 |
30.35 |
-1.04%
|
1325万 |
4.09亿 |
| 2025-11-03 |
30.83 |
31.00 |
30.08 |
30.48 |
0.46%
|
1081万 |
3.32亿 |
| 2025-11-04 |
30.33 |
30.54 |
29.36 |
29.99 |
-1.63%
|
1265万 |
3.80亿 |
| 2025-11-05 |
29.43 |
29.83 |
29.21 |
29.45 |
-1.79%
|
826万 |
2.45亿 |
| 2025-11-06 |
29.63 |
30.37 |
29.17 |
29.46 |
0.03%
|
1561万 |
4.67亿 |
| 2025-11-07 |
29.21 |
29.45 |
28.41 |
28.50 |
-3.27%
|
1240万 |
3.57亿 |
| 2025-11-10 |
28.69 |
28.78 |
28.20 |
28.38 |
-0.42%
|
724万 |
2.07亿 |
| 2025-11-11 |
28.40 |
29.32 |
28.31 |
28.81 |
1.54%
|
1169万 |
3.39亿 |
| 2025-11-12 |
28.84 |
28.92 |
27.54 |
27.85 |
-3.35%
|
920万 |
2.59亿 |
| 2025-11-13 |
27.94 |
28.39 |
27.59 |
27.97 |
0.43%
|
599万 |
1.69亿 |
| 2025-11-14 |
27.72 |
28.11 |
27.35 |
27.64 |
-1.17%
|
531万 |
1.49亿 |
| 2025-11-17 |
27.64 |
27.93 |
27.41 |
27.66 |
0.07%
|
476万 |
1.33亿 |
| 2025-11-18 |
27.63 |
27.63 |
26.79 |
26.93 |
-2.66%
|
642万 |
1.75亿 |
| 2025-11-19 |
26.84 |
27.00 |
26.35 |
26.48 |
-1.66%
|
576万 |
1.54亿 |
| 2025-11-20 |
26.85 |
26.85 |
26.05 |
26.19 |
-1.09%
|
430万 |
1.14亿 |
| 2025-11-21 |
25.92 |
26.11 |
24.68 |
25.14 |
-4.02%
|
1019万 |
2.60亿 |
| 2025-11-24 |
25.40 |
25.97 |
25.09 |
25.81 |
2.69%
|
666万 |
1.72亿 |
| 2025-11-25 |
25.94 |
26.55 |
25.85 |
26.09 |
1.08%
|
571万 |
1.51亿 |
| 2025-11-26 |
25.95 |
26.56 |
25.75 |
26.12 |
0.11%
|
536万 |
1.42亿 |
| 2025-11-27 |
26.13 |
26.82 |
26.06 |
26.39 |
1.03%
|
630万 |
1.68亿 |
| 2025-11-28 |
26.21 |
27.14 |
25.98 |
27.05 |
2.52%
|
811万 |
2.18亿 |
| 2025-12-01 |
27.07 |
27.58 |
27.00 |
27.04 |
-0.04%
|
716万 |
1.96亿 |
| 2025-12-02 |
27.14 |
27.42 |
26.60 |
27.38 |
1.25%
|
797万 |
2.17亿 |
| 2025-12-03 |
26.76 |
27.03 |
26.25 |
26.84 |
-2.0%
|
755万 |
2.03亿 |
| 2025-12-04 |
27.44 |
27.56 |
26.49 |
27.01 |
0.67%
|
686万 |
1.87亿 |
| 2025-12-05 |
26.84 |
27.52 |
26.66 |
27.41 |
1.47%
|
633万 |
1.73亿 |
| 2025-12-08 |
27.24 |
27.60 |
27.01 |
27.42 |
0.04%
|
616万 |
1.69亿 |
| 2025-12-09 |
27.24 |
29.43 |
27.14 |
28.20 |
2.83%
|
1728万 |
4.99亿 |
| 2025-12-10 |
27.88 |
29.03 |
27.69 |
28.64 |
1.55%
|
1371万 |
3.93亿 |
| 2025-12-11 |
28.65 |
28.67 |
27.24 |
27.24 |
-4.86%
|
1023万 |
2.86亿 |
| 2025-12-12 |
27.26 |
28.02 |
27.11 |
27.29 |
0.18%
|
690万 |
1.91亿 |
| 2025-12-15 |
26.85 |
27.32 |
26.50 |
26.53 |
-2.81%
|
580万 |
1.56亿 |
| 2025-12-16 |
26.62 |
26.82 |
25.73 |
25.77 |
-2.85%
|
497万 |
1.30亿 |
| 2025-12-17 |
25.75 |
26.09 |
25.34 |
25.99 |
0.85%
|
512万 |
1.33亿 |
| 2025-12-18 |
25.73 |
26.28 |
25.45 |
25.46 |
-2.03%
|
468万 |
1.22亿 |
| 2025-12-19 |
25.47 |
26.08 |
25.36 |
25.64 |
0.7%
|
421万 |
1.09亿 |
| 2025-12-22 |
25.86 |
26.33 |
25.75 |
26.06 |
1.63%
|
507万 |
1.33亿 |
| 2025-12-23 |
26.20 |
26.20 |
25.65 |
25.94 |
-0.46%
|
526万 |
1.37亿 |
| 2025-12-24 |
25.77 |
26.29 |
25.77 |
26.08 |
0.54%
|
432万 |
1.14亿 |
| 2025-12-25 |
26.08 |
27.00 |
26.08 |
26.90 |
3.13%
|
786万 |
2.11亿 |
| 2025-12-26 |
26.93 |
27.12 |
26.29 |
26.46 |
-1.63%
|
645万 |
1.73亿 |
| 2025-12-29 |
26.67 |
27.22 |
26.40 |
26.88 |
1.58%
|
844万 |
2.28亿 |
| 2025-12-30 |
26.61 |
27.91 |
26.61 |
27.66 |
2.92%
|
1159万 |
3.19亿 |
| 2025-12-31 |
27.72 |
27.74 |
27.00 |
27.10 |
-2.01%
|
737万 |
2.02亿 |
| 2026-01-05 |
27.04 |
27.56 |
26.86 |
27.51 |
1.5%
|
721万 |
1.98亿 |
| 2026-01-06 |
27.69 |
29.70 |
27.69 |
28.90 |
5.06%
|
1833万 |
5.35亿 |
| 2026-01-07 |
28.75 |
28.76 |
27.72 |
27.90 |
-3.47%
|
1248万 |
3.54亿 |
| 2026-01-08 |
27.84 |
28.14 |
27.71 |
27.96 |
0.21%
|
733万 |
2.06亿 |
| 2026-01-09 |
27.84 |
28.26 |
27.72 |
28.07 |
0.39%
|
776万 |
2.19亿 |
| 2026-01-12 |
28.12 |
28.73 |
27.73 |
28.71 |
2.27%
|
1131万 |
3.22亿 |
| 2026-01-13 |
28.76 |
28.96 |
27.85 |
27.88 |
-2.87%
|
921万 |
2.63亿 |
| 2026-01-14 |
27.94 |
28.33 |
27.26 |
27.74 |
-0.5%
|
855万 |
2.40亿 |
| 2026-01-15 |
27.59 |
27.93 |
27.38 |
27.64 |
-0.36%
|
431万 |
1.20亿 |
| 2026-01-16 |
27.84 |
29.33 |
27.83 |
29.33 |
6.12%
|
1746万 |
5.07亿 |
| 2026-01-19 |
29.53 |
29.73 |
29.01 |
29.13 |
-0.68%
|
1103万 |
3.25亿 |
| 2026-01-20 |
29.08 |
29.42 |
28.64 |
28.97 |
-0.55%
|
789万 |
2.30亿 |
| 2026-01-21 |
28.74 |
29.52 |
28.55 |
29.33 |
1.24%
|
780万 |
2.29亿 |
| 2026-01-22 |
29.49 |
29.51 |
28.67 |
28.77 |
-1.9%
|
781万 |
2.27亿 |
| 2026-01-23 |
28.83 |
29.71 |
28.80 |
29.66 |
3.08%
|
1150万 |
3.40亿 |
| 2026-01-26 |
29.73 |
31.20 |
29.17 |
29.57 |
-0.3%
|
1384万 |
4.18亿 |
| 2026-01-27 |
29.15 |
29.45 |
28.09 |
29.37 |
-0.67%
|
1043万 |
3.03亿 |
| 2026-01-28 |
29.30 |
29.31 |
27.90 |
27.95 |
-4.84%
|
889万 |
2.53亿 |
| 2026-01-29 |
27.74 |
27.90 |
26.87 |
26.97 |
-3.52%
|
734万 |
2.02亿 |
| 2026-01-30 |
27.01 |
28.20 |
26.97 |
27.79 |
3.06%
|
761万 |
2.12亿 |
| 2026-02-02 |
27.82 |
28.74 |
27.47 |
27.47 |
-1.14%
|
682万 |
1.93亿 |
| 2026-02-03 |
27.80 |
28.02 |
27.22 |
27.87 |
1.45%
|
417万 |
1.16亿 |
| 2026-02-04 |
27.68 |
28.29 |
27.47 |
27.83 |
-0.14%
|
451万 |
1.26亿 |
| 2026-02-05 |
27.72 |
27.72 |
26.94 |
26.97 |
-3.11%
|
413万 |
1.13亿 |
| 2026-02-06 |
27.04 |
27.94 |
26.70 |
27.40 |
1.62%
|
542万 |
1.50亿 |
| 2026-02-09 |
27.73 |
27.88 |
27.43 |
27.80 |
1.45%
|
370万 |
1.03亿 |
| 2026-02-10 |
27.80 |
28.09 |
27.56 |
27.71 |
-0.32%
|
341万 |
9549万 |
| 2026-02-11 |
27.72 |
27.94 |
27.45 |
27.47 |
-0.86%
|
273万 |
7568万 |
| 2026-02-12 |
27.46 |
28.44 |
27.44 |
28.14 |
2.42%
|
614万 |
1.74亿 |
| 2026-02-13 |
28.08 |
28.39 |
27.83 |
28.03 |
-0.39%
|
382万 |
1.08亿 |
| 2026-02-24 |
28.37 |
28.44 |
27.47 |
27.51 |
-1.84%
|
571万 |
1.59亿 |
| 2026-02-25 |
27.66 |
27.74 |
27.24 |
27.52 |
0.04%
|
348万 |
9633万 |
| 2026-02-26 |
27.60 |
27.61 |
27.29 |
27.47 |
-0.18%
|
346万 |
9565万 |
| 2026-02-27 |
27.47 |
27.56 |
27.00 |
27.10 |
-1.34%
|
440万 |
1.20亿 |
| 2026-03-02 |
26.71 |
26.81 |
25.70 |
25.73 |
-5.06%
|
755万 |
1.98亿 |
| 2026-03-03 |
26.04 |
26.10 |
24.84 |
24.86 |
-3.4%
|
517万 |
1.32亿 |
| 2026-03-04 |
24.55 |
25.24 |
24.41 |
24.96 |
0.4%
|
351万 |
8837万 |
| 2026-03-05 |
25.44 |
25.75 |
25.26 |
25.45 |
1.99%
|
314万 |
8051万 |
| 2026-03-06 |
25.50 |
27.00 |
25.35 |
26.49 |
4.06%
|
623万 |
1.66亿 |
| 2026-03-09 |
26.16 |
26.48 |
25.40 |
25.93 |
-2.1%
|
410万 |
1.06亿 |
| 2026-03-10 |
26.24 |
26.58 |
26.21 |
26.53 |
2.3%
|
286万 |
7600万 |
| 2026-03-11 |
26.53 |
26.65 |
26.02 |
26.09 |
-1.65%
|
283万 |
7482万 |
| 2026-03-12 |
26.02 |
26.11 |
25.56 |
25.76 |
-1.26%
|
255万 |
6635万 |
| 2026-03-13 |
25.76 |
27.69 |
25.57 |
27.20 |
5.6%
|
965万 |
2.62亿 |
| 2026-03-16 |
27.18 |
29.31 |
27.14 |
28.79 |
5.85%
|
1420万 |
4.10亿 |
| 2026-03-17 |
29.11 |
29.13 |
28.20 |
28.36 |
-1.52%
|
840万 |
2.42亿 |
| 2026-03-18 |
28.31 |
29.03 |
28.21 |
28.86 |
1.79%
|
566万 |
1.63亿 |
| 2026-03-19 |
28.50 |
29.13 |
28.42 |
28.81 |
-0.17%
|
659万 |
1.91亿 |
| 2026-03-20 |
28.83 |
29.49 |
28.36 |
28.56 |
-0.9%
|
944万 |
2.74亿 |
| 2026-03-23 |
28.26 |
28.72 |
26.95 |
27.21 |
-4.7%
|
851万 |
2.37亿 |
| 2026-03-24 |
28.00 |
29.08 |
26.75 |
29.02 |
6.65%
|
914万 |
2.57亿 |
| 2026-03-25 |
28.93 |
29.42 |
28.63 |
29.24 |
0.75%
|
808万 |
2.37亿 |
| 2026-03-26 |
29.26 |
29.98 |
28.74 |
28.90 |
-1.16%
|
879万 |
2.59亿 |
| 2026-03-27 |
28.45 |
29.90 |
28.12 |
29.77 |
2.99%
|
932万 |
2.74亿 |
| 2026-03-30 |
29.28 |
30.48 |
29.18 |
30.34 |
1.9%
|
1185万 |
3.59亿 |
| 2026-03-31 |
30.24 |
30.32 |
28.04 |
28.10 |
-7.37%
|
1265万 |
3.66亿 |
| 2026-04-01 |
28.65 |
28.73 |
27.60 |
27.70 |
-1.42%
|
752万 |
2.12亿 |
| 2026-04-02 |
27.56 |
27.84 |
26.11 |
26.38 |
-4.77%
|
725万 |
1.96亿 |
| 2026-04-03 |
26.38 |
26.65 |
25.55 |
25.61 |
-2.9%
|
488万 |
1.27亿 |
| 2026-04-07 |
25.62 |
26.03 |
25.27 |
25.49 |
-0.47%
|
350万 |
9001万 |
| 2026-04-08 |
26.18 |
26.90 |
26.04 |
26.88 |
5.42%
|
604万 |
1.61亿 |
| 2026-04-09 |
26.65 |
27.14 |
26.27 |
27.10 |
0.85%
|
506万 |
1.36亿 |
| 2026-04-10 |
27.24 |
27.43 |
26.91 |
26.95 |
-0.59%
|
509万 |
1.39亿 |
| 2026-04-13 |
27.04 |
27.04 |
25.85 |
26.40 |
-2.03%
|
535万 |
1.42亿 |
| 2026-04-14 |
26.55 |
26.94 |
26.40 |
26.52 |
0.45%
|
381万 |
1.02亿 |
| 2026-04-15 |
26.73 |
26.90 |
26.30 |
26.35 |
-0.64%
|
355万 |
9502万 |
| 2026-04-16 |
26.51 |
27.34 |
26.48 |
27.32 |
3.7%
|
625万 |
1.69亿 |
| 2026-04-17 |
27.14 |
27.96 |
26.77 |
27.58 |
0.95%
|
669万 |
1.86亿 |
| 2026-04-20 |
28.10 |
28.37 |
27.61 |
27.67 |
0.32%
|
681万 |
1.91亿 |
| 2026-04-21 |
27.66 |
27.76 |
26.73 |
27.39 |
-1.01%
|
574万 |
1.57亿 |
| 2026-04-22 |
27.22 |
27.41 |
27.00 |
27.33 |
-0.22%
|
399万 |
1.09亿 |
| 2026-04-23 |
27.29 |
27.29 |
26.00 |
26.10 |
-4.51%
|
575万 |
1.53亿 |
| 2026-04-24 |
25.98 |
26.21 |
25.49 |
25.95 |
-0.57%
|
435万 |
1.13亿 |
| 2026-04-27 |
25.91 |
26.48 |
25.45 |
26.31 |
1.38%
|
452万 |
1.19亿 |
| 2026-04-28 |
25.47 |
25.96 |
24.57 |
25.07 |
-4.72%
|
858万 |
2.18亿 |
| 2026-04-29 |
24.96 |
25.02 |
24.50 |
24.57 |
-1.98%
|
564万 |
1.40亿 |
| 2026-04-30 |
24.57 |
24.97 |
24.46 |
24.76 |
0.77%
|
385万 |
9595万 |
| 2026-05-06 |
24.89 |
25.11 |
24.46 |
24.54 |
-0.88%
|
572万 |
1.42亿 |
| 2026-05-07 |
24.58 |
25.25 |
24.26 |
25.25 |
2.88%
|
548万 |
1.38亿 |
| 2026-05-08 |
25.25 |
25.82 |
25.01 |
25.59 |
1.38%
|
626万 |
1.61亿 |
| 2026-05-11 |
25.68 |
25.75 |
25.19 |
25.20 |
-1.55%
|
522万 |
1.33亿 |
| 2026-05-12 |
25.27 |
25.41 |
24.66 |
24.73 |
-1.85%
|
502万 |
1.26亿 |
| 2026-05-13 |
24.59 |
25.10 |
24.39 |
24.83 |
0.4%
|
377万 |
9428万 |
| 2026-05-14 |
24.86 |
25.46 |
24.61 |
24.94 |
0.44%
|
548万 |
1.38亿 |
| 2026-05-15 |
24.85 |
25.90 |
24.78 |
25.49 |
2.23%
|
669万 |
1.71亿 |
| 2026-05-18 |
24.94 |
25.31 |
24.74 |
25.15 |
-1.37%
|
456万 |
1.15亿 |
| 2026-05-19 |
25.18 |
28.14 |
25.18 |
27.51 |
9.41%
|
1508万 |
4.10亿 |
| 2026-05-20 |
27.47 |
27.54 |
26.78 |
27.11 |
-1.45%
|
771万 |
2.10亿 |
| 2026-05-21 |
27.11 |
28.91 |
27.11 |
27.68 |
2.09%
|
1354万 |
3.82亿 |
| 2026-05-22 |
27.84 |
29.01 |
27.47 |
28.79 |
4.02%
|
1207万 |
3.44亿 |
| 2026-05-25 |
29.23 |
29.81 |
28.27 |
28.44 |
-1.24%
|
904万 |
2.62亿 |
| 2026-05-26 |
28.83 |
29.00 |
27.20 |
27.54 |
-3.15%
|
715万 |
2.00亿 |
| 2026-05-27 |
27.24 |
27.94 |
27.01 |
27.35 |
-0.69%
|
802万 |
2.22亿 |
| 2026-05-28 |
27.39 |
27.92 |
27.13 |
27.50 |
0.55%
|
631万 |
1.75亿 |
| 2026-05-29 |
27.36 |
27.84 |
25.39 |
25.63 |
-6.8%
|
765万 |
2.02亿 |
| 2026-06-01 |
25.62 |
28.22 |
25.35 |
27.67 |
7.95%
|
946万 |
2.62亿 |
| 2026-06-02 |
27.44 |
27.80 |
26.44 |
26.64 |
-3.74%
|
627万 |
1.69亿 |
| 2026-06-03 |
26.47 |
26.94 |
25.87 |
26.13 |
-1.9%
|
460万 |
1.22亿 |
| 2026-06-04 |
26.07 |
26.46 |
25.81 |
26.01 |
-0.46%
|
356万 |
9282万 |
| 2026-06-05 |
26.02 |
27.45 |
25.43 |
26.80 |
3.04%
|
624万 |
1.65亿 |
| 2026-06-08 |
26.05 |
28.08 |
26.00 |
27.82 |
3.81%
|
1063万 |
2.94亿 |
| 2026-06-09 |
28.00 |
28.30 |
27.20 |
27.99 |
0.61%
|
765万 |
2.11亿 |
| 2026-06-10 |
27.72 |
28.12 |
26.70 |
27.04 |
-3.39%
|
604万 |
1.64亿 |
| 2026-06-11 |
26.68 |
27.06 |
26.20 |
26.50 |
-2.0%
|
401万 |
1.06亿 |
| 2026-06-12 |
26.80 |
27.23 |
26.30 |
26.41 |
-0.34%
|
422万 |
1.13亿 |
| 2026-06-15 |
26.50 |
27.25 |
26.35 |
26.55 |
0.53%
|
413万 |
1.10亿 |
| 2026-06-16 |
26.52 |
26.54 |
25.66 |
25.81 |
-2.79%
|
481万 |
1.25亿 |
| 2026-06-17 |
25.79 |
26.70 |
25.41 |
25.88 |
0.27%
|
421万 |
1.10亿 |
| 2026-06-18 |
25.89 |
26.49 |
25.25 |
26.12 |
0.93%
|
583万 |
1.52亿 |
| 2026-06-22 |
25.91 |
26.84 |
25.08 |
25.43 |
-2.64%
|
620万 |
1.59亿 |
| 2026-06-23 |
25.43 |
26.66 |
25.10 |
26.07 |
2.52%
|
523万 |
1.36亿 |
| 2026-06-24 |
25.90 |
26.12 |
24.91 |
25.17 |
-3.45%
|
485万 |
1.23亿 |
| 2026-06-25 |
25.40 |
25.40 |
24.00 |
24.44 |
-2.9%
|
441万 |
1.08亿 |
| 2026-06-26 |
24.42 |
24.42 |
22.83 |
23.03 |
-5.77%
|
516万 |
1.21亿 |
| 2026-06-29 |
23.00 |
23.18 |
22.20 |
22.25 |
-3.39%
|
356万 |
8037万 |
| 2026-06-30 |
22.27 |
22.73 |
22.22 |
22.67 |
1.89%
|
311万 |
7002万 |
| 2026-07-01 |
22.98 |
25.20 |
22.80 |
24.17 |
6.62%
|
668万 |
1.63亿 |
| 2026-07-02 |
24.03 |
25.87 |
23.87 |
25.18 |
4.18%
|
800万 |
2.01亿 |
| 2026-07-03 |
25.40 |
27.42 |
25.02 |
26.67 |
5.92%
|
970万 |
2.57亿 |
| 2026-07-06 |
26.67 |
27.30 |
26.01 |
26.01 |
-2.47%
|
605万 |
1.60亿 |
| 2026-07-07 |
26.00 |
26.55 |
24.46 |
24.64 |
-5.27%
|
527万 |
1.33亿 |
| 2026-07-08 |
24.69 |
24.98 |
23.59 |
23.59 |
-4.26%
|
400万 |
9600万 |
| 2026-07-09 |
23.84 |
24.64 |
23.33 |
24.50 |
3.86%
|
493万 |
1.19亿 |
| 2026-07-10 |
24.72 |
24.94 |
24.06 |
24.10 |
-1.63%
|
380万 |
9299万 |
| 2026-07-13 |
23.99 |
24.00 |
22.85 |
23.08 |
-4.23%
|
363万 |
8415万 |
| 2026-07-14 |
23.57 |
23.73 |
22.76 |
23.65 |
2.47%
|
316万 |
7340万 |
| 2026-07-15 |
23.55 |
23.65 |
23.10 |
23.21 |
-1.86%
|
199万 |
4652万 |
| 2026-07-16 |
23.02 |
25.20 |
23.02 |
23.93 |
3.1%
|
565万 |
1.37亿 |
| 2026-07-17 |
24.18 |
24.90 |
23.80 |
24.15 |
0.92%
|
640万 |
1.56亿 |
| 2026-07-20 |
24.42 |
25.17 |
23.71 |
24.30 |
0.62%
|
482万 |
1.18亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20