📊 K线图 2026-07-20
股票：东风科技 (600081)
日期范围：2023-07-17 至 2026-07-20
当前筛选：729 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-17 |
11.80 |
11.88 |
11.68 |
11.81 |
0.0%
|
548万 |
6810万 |
| 2023-07-18 |
11.76 |
11.91 |
11.61 |
11.73 |
-0.72%
|
676万 |
8393万 |
| 2023-07-19 |
11.67 |
11.78 |
11.61 |
11.73 |
0.0%
|
513万 |
6329万 |
| 2023-07-20 |
11.72 |
11.93 |
11.54 |
11.61 |
-0.97%
|
1005万 |
1.24亿 |
| 2023-07-21 |
11.45 |
11.64 |
11.39 |
11.39 |
-1.96%
|
790万 |
9561万 |
| 2023-07-24 |
11.36 |
11.45 |
11.26 |
11.37 |
-0.17%
|
449万 |
5379万 |
| 2023-07-25 |
11.47 |
11.69 |
11.47 |
11.63 |
2.34%
|
827万 |
1.01亿 |
| 2023-07-26 |
11.62 |
11.63 |
11.28 |
11.30 |
-2.85%
|
685万 |
8244万 |
| 2023-07-27 |
11.40 |
11.61 |
11.33 |
11.36 |
0.5%
|
720万 |
8720万 |
| 2023-07-28 |
11.17 |
11.23 |
10.77 |
11.18 |
-1.59%
|
1339万 |
1.56亿 |
| 2023-07-31 |
11.08 |
11.26 |
11.02 |
11.08 |
-0.85%
|
799万 |
9402万 |
| 2023-08-01 |
11.07 |
11.19 |
10.98 |
11.04 |
-0.43%
|
765万 |
8916万 |
| 2023-08-02 |
11.04 |
11.04 |
11.04 |
11.04 |
0.0%
|
- |
- |
| 2023-08-03 |
11.04 |
11.04 |
11.04 |
11.04 |
0.0%
|
- |
- |
| 2023-08-04 |
11.04 |
11.04 |
11.04 |
11.04 |
0.0%
|
- |
- |
| 2023-08-07 |
11.04 |
11.04 |
11.04 |
11.04 |
0.0%
|
- |
- |
| 2023-08-08 |
11.04 |
11.04 |
11.04 |
11.04 |
0.0%
|
- |
- |
| 2023-08-09 |
11.04 |
11.04 |
11.04 |
11.04 |
0.0%
|
- |
- |
| 2023-08-10 |
11.17 |
11.17 |
10.60 |
10.62 |
-3.76%
|
951万 |
1.03亿 |
| 2023-08-11 |
10.51 |
10.65 |
10.39 |
10.40 |
-2.05%
|
488万 |
5186万 |
| 2023-08-14 |
10.28 |
10.55 |
10.24 |
10.49 |
0.85%
|
433万 |
4551万 |
| 2023-08-15 |
10.47 |
10.53 |
10.37 |
10.43 |
-0.56%
|
243万 |
2574万 |
| 2023-08-16 |
10.37 |
10.42 |
10.28 |
10.28 |
-1.52%
|
293万 |
3065万 |
| 2023-08-17 |
10.23 |
10.58 |
10.21 |
10.56 |
2.79%
|
420万 |
4445万 |
| 2023-08-18 |
10.56 |
10.64 |
10.38 |
10.38 |
-1.68%
|
239万 |
2540万 |
| 2023-08-21 |
10.34 |
10.55 |
10.32 |
10.39 |
0.1%
|
216万 |
2285万 |
| 2023-08-22 |
10.39 |
10.55 |
10.28 |
10.54 |
1.43%
|
342万 |
3610万 |
| 2023-08-23 |
10.48 |
10.56 |
10.34 |
10.39 |
-1.41%
|
295万 |
3118万 |
| 2023-08-24 |
10.31 |
10.43 |
9.91 |
10.27 |
-1.24%
|
676万 |
6981万 |
| 2023-08-25 |
10.22 |
10.28 |
10.08 |
10.09 |
-1.73%
|
430万 |
4423万 |
| 2023-08-28 |
10.45 |
10.64 |
10.12 |
10.17 |
0.78%
|
578万 |
6057万 |
| 2023-08-29 |
10.12 |
10.57 |
10.10 |
10.50 |
3.3%
|
656万 |
6931万 |
| 2023-08-30 |
10.50 |
10.61 |
10.46 |
10.54 |
0.38%
|
549万 |
5858万 |
| 2023-08-31 |
10.51 |
10.63 |
10.47 |
10.52 |
-0.19%
|
467万 |
4991万 |
| 2023-09-01 |
10.53 |
10.71 |
10.47 |
10.71 |
1.78%
|
586万 |
6316万 |
| 2023-09-04 |
10.71 |
10.90 |
10.64 |
10.89 |
1.66%
|
574万 |
6269万 |
| 2023-09-05 |
10.81 |
11.11 |
10.72 |
10.96 |
0.64%
|
952万 |
1.05亿 |
| 2023-09-06 |
10.94 |
11.16 |
10.85 |
11.16 |
1.89%
|
780万 |
8756万 |
| 2023-09-07 |
11.17 |
11.18 |
10.84 |
10.85 |
-2.83%
|
741万 |
8210万 |
| 2023-09-08 |
10.76 |
10.94 |
10.74 |
10.84 |
-0.09%
|
307万 |
3386万 |
| 2023-09-11 |
10.67 |
11.13 |
10.67 |
11.05 |
1.91%
|
676万 |
7498万 |
| 2023-09-12 |
11.05 |
11.25 |
11.04 |
11.16 |
1.07%
|
610万 |
6881万 |
| 2023-09-13 |
11.12 |
11.18 |
10.90 |
11.00 |
-1.5%
|
452万 |
5042万 |
| 2023-09-14 |
11.00 |
11.03 |
10.83 |
10.90 |
-0.9%
|
417万 |
4610万 |
| 2023-09-15 |
10.97 |
10.99 |
10.85 |
10.91 |
0.09%
|
301万 |
3329万 |
| 2023-09-18 |
10.90 |
11.17 |
10.84 |
11.05 |
1.27%
|
481万 |
5385万 |
| 2023-09-19 |
11.00 |
11.10 |
10.88 |
10.90 |
-1.34%
|
313万 |
3471万 |
| 2023-09-20 |
10.85 |
11.02 |
10.84 |
10.86 |
-0.36%
|
356万 |
3940万 |
| 2023-09-21 |
10.77 |
10.93 |
10.64 |
10.69 |
-1.55%
|
405万 |
4416万 |
| 2023-09-22 |
10.69 |
10.90 |
10.63 |
10.84 |
1.39%
|
490万 |
5361万 |
| 2023-09-25 |
10.81 |
10.96 |
10.75 |
10.86 |
0.18%
|
317万 |
3483万 |
| 2023-09-26 |
10.78 |
10.89 |
10.75 |
10.81 |
-0.45%
|
237万 |
2599万 |
| 2023-09-27 |
10.78 |
10.86 |
10.68 |
10.68 |
-1.19%
|
285万 |
3108万 |
| 2023-09-28 |
10.69 |
10.93 |
10.69 |
10.92 |
2.22%
|
379万 |
4173万 |
| 2023-10-09 |
10.92 |
11.03 |
10.89 |
11.00 |
0.72%
|
478万 |
5306万 |
| 2023-10-10 |
10.99 |
11.09 |
10.90 |
10.95 |
-0.45%
|
429万 |
4767万 |
| 2023-10-11 |
10.94 |
10.99 |
10.76 |
10.81 |
-1.26%
|
457万 |
5026万 |
| 2023-10-12 |
10.80 |
11.14 |
10.79 |
11.13 |
3.02%
|
745万 |
8330万 |
| 2023-10-13 |
11.10 |
11.30 |
11.04 |
11.16 |
0.27%
|
680万 |
7714万 |
| 2023-10-16 |
11.17 |
11.44 |
11.12 |
11.32 |
1.42%
|
1013万 |
1.16亿 |
| 2023-10-17 |
11.26 |
11.30 |
10.99 |
11.06 |
-2.36%
|
834万 |
9347万 |
| 2023-10-18 |
10.91 |
11.32 |
10.88 |
11.19 |
1.25%
|
883万 |
9998万 |
| 2023-10-19 |
11.12 |
11.12 |
10.72 |
10.72 |
-4.24%
|
838万 |
9219万 |
| 2023-10-20 |
10.67 |
11.07 |
10.61 |
10.75 |
0.28%
|
634万 |
6983万 |
| 2023-10-23 |
10.67 |
11.51 |
10.51 |
10.92 |
1.56%
|
1240万 |
1.37亿 |
| 2023-10-24 |
10.92 |
11.04 |
10.38 |
10.74 |
-1.63%
|
1389万 |
1.51亿 |
| 2023-10-25 |
10.69 |
11.15 |
10.68 |
11.11 |
3.5%
|
1333万 |
1.49亿 |
| 2023-10-26 |
11.07 |
11.40 |
11.03 |
11.35 |
2.13%
|
1121万 |
1.28亿 |
| 2023-10-27 |
11.26 |
11.73 |
11.21 |
11.59 |
2.09%
|
1815万 |
2.12亿 |
| 2023-10-30 |
11.53 |
11.59 |
11.31 |
11.47 |
-1.02%
|
1140万 |
1.32亿 |
| 2023-10-31 |
11.37 |
11.55 |
11.24 |
11.33 |
-1.21%
|
826万 |
9526万 |
| 2023-11-01 |
11.25 |
11.58 |
11.24 |
11.52 |
1.66%
|
932万 |
1.08亿 |
| 2023-11-02 |
11.47 |
12.15 |
11.31 |
11.86 |
2.92%
|
2118万 |
2.53亿 |
| 2023-11-03 |
11.73 |
11.85 |
11.50 |
11.79 |
-0.58%
|
1599万 |
1.90亿 |
| 2023-11-06 |
11.78 |
11.91 |
11.65 |
11.84 |
0.42%
|
1327万 |
1.58亿 |
| 2023-11-07 |
11.77 |
11.96 |
11.77 |
11.94 |
0.92%
|
1195万 |
1.44亿 |
| 2023-11-08 |
11.89 |
11.90 |
11.66 |
11.75 |
-1.65%
|
1081万 |
1.29亿 |
| 2023-11-09 |
11.66 |
11.68 |
11.46 |
11.54 |
-1.77%
|
766万 |
8975万 |
| 2023-11-10 |
11.51 |
11.56 |
11.42 |
11.54 |
0.0%
|
481万 |
5607万 |
| 2023-11-13 |
11.49 |
11.65 |
11.49 |
11.57 |
0.26%
|
511万 |
5984万 |
| 2023-11-14 |
11.57 |
11.78 |
11.53 |
11.78 |
1.79%
|
705万 |
8339万 |
| 2023-11-15 |
11.66 |
11.99 |
11.56 |
11.97 |
1.68%
|
1059万 |
1.27亿 |
| 2023-11-16 |
12.01 |
12.10 |
11.83 |
11.86 |
-0.99%
|
926万 |
1.12亿 |
| 2023-11-17 |
11.83 |
12.10 |
11.82 |
12.09 |
2.0%
|
946万 |
1.15亿 |
| 2023-11-20 |
12.09 |
12.40 |
12.00 |
12.01 |
-0.65%
|
1319万 |
1.63亿 |
| 2023-11-21 |
11.95 |
12.12 |
11.85 |
11.90 |
-0.99%
|
965万 |
1.17亿 |
| 2023-11-22 |
11.81 |
11.92 |
11.57 |
11.58 |
-2.66%
|
803万 |
9521万 |
| 2023-11-23 |
11.53 |
12.14 |
11.53 |
12.02 |
3.84%
|
1315万 |
1.59亿 |
| 2023-11-24 |
11.99 |
12.01 |
11.72 |
11.73 |
-2.47%
|
676万 |
8090万 |
| 2023-11-27 |
11.73 |
12.28 |
11.73 |
12.09 |
3.12%
|
1151万 |
1.40亿 |
| 2023-11-28 |
12.05 |
12.87 |
11.88 |
12.85 |
6.29%
|
2872万 |
3.62亿 |
| 2023-11-29 |
12.67 |
13.66 |
12.52 |
13.65 |
6.23%
|
3907万 |
5.15亿 |
| 2023-11-30 |
13.20 |
13.29 |
12.74 |
12.93 |
-5.28%
|
2444万 |
3.22亿 |
| 2023-12-01 |
12.83 |
12.83 |
12.16 |
12.47 |
-3.59%
|
1921万 |
2.42亿 |
| 2023-12-04 |
12.44 |
12.78 |
12.36 |
12.63 |
1.27%
|
1499万 |
1.91亿 |
| 2023-12-05 |
12.45 |
12.63 |
12.25 |
12.26 |
-2.9%
|
1307万 |
1.64亿 |
| 2023-12-06 |
12.17 |
12.46 |
12.13 |
12.25 |
-0.08%
|
1056万 |
1.32亿 |
| 2023-12-07 |
12.13 |
12.15 |
11.75 |
11.85 |
-3.31%
|
1403万 |
1.69亿 |
| 2023-12-08 |
11.77 |
11.94 |
11.07 |
11.15 |
-5.84%
|
1662万 |
1.92亿 |
| 2023-12-11 |
11.13 |
11.32 |
10.98 |
11.30 |
1.33%
|
864万 |
9811万 |
| 2023-12-12 |
11.29 |
11.43 |
11.18 |
11.40 |
0.87%
|
661万 |
7591万 |
| 2023-12-13 |
11.36 |
11.95 |
11.28 |
11.74 |
2.95%
|
1246万 |
1.48亿 |
| 2023-12-14 |
11.73 |
11.82 |
11.44 |
11.51 |
-1.94%
|
613万 |
7202万 |
| 2023-12-15 |
11.51 |
11.56 |
11.33 |
11.33 |
-1.55%
|
493万 |
5703万 |
| 2023-12-18 |
11.26 |
11.47 |
11.22 |
11.24 |
-0.78%
|
480万 |
5508万 |
| 2023-12-19 |
11.24 |
11.34 |
11.09 |
11.18 |
-0.53%
|
356万 |
4035万 |
| 2023-12-20 |
11.18 |
11.25 |
10.97 |
10.97 |
-1.94%
|
332万 |
3731万 |
| 2023-12-21 |
10.97 |
11.13 |
10.78 |
11.11 |
1.35%
|
445万 |
4953万 |
| 2023-12-22 |
11.10 |
11.16 |
10.88 |
10.91 |
-1.87%
|
389万 |
4343万 |
| 2023-12-25 |
10.91 |
10.99 |
10.82 |
10.97 |
0.54%
|
234万 |
2587万 |
| 2023-12-26 |
10.93 |
10.96 |
10.68 |
10.69 |
-2.52%
|
344万 |
3755万 |
| 2023-12-27 |
10.67 |
10.87 |
10.67 |
10.78 |
0.83%
|
294万 |
3205万 |
| 2023-12-28 |
10.80 |
11.04 |
10.68 |
11.01 |
2.11%
|
513万 |
5678万 |
| 2023-12-29 |
10.99 |
11.17 |
10.97 |
11.10 |
0.81%
|
331万 |
3720万 |
| 2024-01-02 |
11.08 |
11.23 |
11.05 |
11.07 |
-0.27%
|
332万 |
3750万 |
| 2024-01-03 |
11.08 |
11.08 |
10.89 |
10.95 |
-1.07%
|
308万 |
3423万 |
| 2024-01-04 |
10.88 |
10.99 |
10.83 |
10.87 |
-0.72%
|
232万 |
2563万 |
| 2024-01-05 |
10.84 |
10.91 |
10.49 |
10.54 |
-3.0%
|
532万 |
5752万 |
| 2024-01-08 |
10.55 |
10.59 |
10.31 |
10.31 |
-2.16%
|
377万 |
3987万 |
| 2024-01-09 |
10.31 |
10.48 |
10.29 |
10.39 |
0.77%
|
322万 |
3386万 |
| 2024-01-10 |
10.37 |
10.42 |
10.23 |
10.23 |
-1.62%
|
241万 |
2517万 |
| 2024-01-11 |
10.27 |
10.52 |
10.23 |
10.44 |
2.13%
|
286万 |
3011万 |
| 2024-01-12 |
10.46 |
10.56 |
10.35 |
10.36 |
-0.76%
|
242万 |
2564万 |
| 2024-01-15 |
10.37 |
10.47 |
10.31 |
10.35 |
-0.1%
|
239万 |
2517万 |
| 2024-01-16 |
10.35 |
10.46 |
10.24 |
10.35 |
0.0%
|
234万 |
2452万 |
| 2024-01-17 |
10.34 |
10.37 |
10.07 |
10.07 |
-2.77%
|
242万 |
2501万 |
| 2024-01-18 |
10.00 |
10.10 |
9.63 |
9.94 |
-1.28%
|
502万 |
4996万 |
| 2024-01-19 |
9.97 |
10.00 |
9.78 |
9.79 |
-1.49%
|
318万 |
3176万 |
| 2024-01-22 |
10.61 |
10.61 |
9.82 |
10.07 |
2.83%
|
1424万 |
1.47亿 |
| 2024-01-23 |
9.73 |
9.91 |
9.29 |
9.67 |
-3.93%
|
1160万 |
1.13亿 |
| 2024-01-24 |
9.70 |
9.99 |
9.38 |
9.96 |
2.96%
|
976万 |
9581万 |
| 2024-01-25 |
9.95 |
10.61 |
9.74 |
10.53 |
5.75%
|
1200万 |
1.25亿 |
| 2024-01-26 |
10.45 |
10.45 |
10.19 |
10.25 |
-2.72%
|
804万 |
8390万 |
| 2024-01-29 |
10.26 |
10.32 |
9.56 |
9.57 |
-6.56%
|
1106万 |
1.10亿 |
| 2024-01-30 |
9.48 |
9.69 |
9.24 |
9.26 |
-3.3%
|
603万 |
5780万 |
| 2024-01-31 |
9.24 |
9.36 |
8.76 |
8.79 |
-5.02%
|
731万 |
6621万 |
| 2024-02-01 |
8.74 |
9.00 |
8.55 |
8.75 |
-0.45%
|
542万 |
4824万 |
| 2024-02-02 |
8.73 |
8.93 |
7.87 |
8.17 |
-6.66%
|
803万 |
6791万 |
| 2024-02-05 |
8.08 |
8.08 |
7.35 |
7.36 |
-9.92%
|
892万 |
6833万 |
| 2024-02-06 |
7.36 |
7.88 |
6.87 |
7.58 |
2.95%
|
738万 |
5462万 |
| 2024-02-07 |
7.66 |
7.87 |
7.32 |
7.43 |
-1.96%
|
718万 |
5547万 |
| 2024-02-08 |
7.47 |
8.17 |
7.41 |
8.17 |
9.97%
|
921万 |
7312万 |
| 2024-02-19 |
8.21 |
8.78 |
8.21 |
8.59 |
5.08%
|
752万 |
6521万 |
| 2024-02-20 |
8.59 |
8.63 |
8.40 |
8.58 |
-0.12%
|
439万 |
3794万 |
| 2024-02-21 |
8.65 |
9.25 |
8.65 |
8.82 |
2.88%
|
937万 |
8537万 |
| 2024-02-22 |
8.70 |
8.89 |
8.69 |
8.87 |
0.56%
|
603万 |
5377万 |
| 2024-02-23 |
8.89 |
9.29 |
8.79 |
9.20 |
3.67%
|
822万 |
7525万 |
| 2024-02-26 |
9.18 |
9.42 |
9.09 |
9.27 |
0.75%
|
839万 |
7894万 |
| 2024-02-27 |
9.34 |
9.72 |
9.26 |
9.71 |
4.8%
|
893万 |
8657万 |
| 2024-02-28 |
9.78 |
9.90 |
8.90 |
8.96 |
-7.73%
|
1083万 |
1.04亿 |
| 2024-02-29 |
8.87 |
9.41 |
8.79 |
9.38 |
4.63%
|
730万 |
6819万 |
| 2024-03-01 |
9.46 |
9.58 |
9.32 |
9.48 |
1.16%
|
473万 |
4520万 |
| 2024-03-04 |
9.47 |
9.58 |
9.27 |
9.47 |
-0.1%
|
579万 |
5529万 |
| 2024-03-05 |
9.46 |
10.42 |
9.14 |
10.28 |
8.55%
|
1803万 |
1.80亿 |
| 2024-03-06 |
10.28 |
10.28 |
9.54 |
9.78 |
-4.9%
|
2152万 |
2.14亿 |
| 2024-03-07 |
9.74 |
10.03 |
9.51 |
9.54 |
-2.42%
|
1237万 |
1.21亿 |
| 2024-03-08 |
9.53 |
9.67 |
9.36 |
9.54 |
0.0%
|
752万 |
7253万 |
| 2024-03-11 |
9.48 |
9.60 |
9.37 |
9.58 |
0.41%
|
830万 |
7982万 |
| 2024-03-12 |
9.58 |
9.74 |
9.55 |
9.69 |
1.13%
|
758万 |
7416万 |
| 2024-03-13 |
9.69 |
10.10 |
9.66 |
9.87 |
1.83%
|
994万 |
9958万 |
| 2024-03-14 |
9.86 |
10.06 |
9.63 |
9.73 |
-1.4%
|
723万 |
7173万 |
| 2024-03-15 |
9.70 |
10.26 |
9.61 |
10.15 |
4.26%
|
1390万 |
1.41亿 |
| 2024-03-18 |
10.22 |
11.16 |
10.21 |
11.16 |
10.03%
|
2285万 |
2.52亿 |
| 2024-03-19 |
11.49 |
12.00 |
10.88 |
10.97 |
-1.77%
|
3738万 |
4.28亿 |
| 2024-03-20 |
11.06 |
11.57 |
10.77 |
11.45 |
4.41%
|
3007万 |
3.38亿 |
| 2024-03-21 |
11.03 |
11.93 |
11.03 |
11.52 |
0.6%
|
2936万 |
3.42亿 |
| 2024-03-22 |
11.29 |
11.56 |
11.02 |
11.02 |
-4.37%
|
1389万 |
1.57亿 |
| 2024-03-25 |
11.02 |
11.26 |
10.70 |
10.76 |
-2.33%
|
1004万 |
1.12亿 |
| 2024-03-26 |
10.69 |
10.96 |
10.57 |
10.72 |
-0.37%
|
705万 |
7667万 |
| 2024-03-27 |
10.78 |
10.79 |
10.06 |
10.06 |
-6.18%
|
1000万 |
1.05亿 |
| 2024-03-28 |
10.02 |
10.38 |
9.93 |
10.25 |
1.87%
|
1134万 |
1.17亿 |
| 2024-03-29 |
10.20 |
10.44 |
10.18 |
10.37 |
1.25%
|
573万 |
5982万 |
| 2024-04-01 |
10.66 |
11.26 |
10.65 |
10.94 |
5.43%
|
1208万 |
1.34亿 |
| 2024-04-02 |
10.92 |
11.05 |
10.63 |
10.69 |
-2.26%
|
785万 |
8577万 |
| 2024-04-03 |
10.68 |
10.74 |
10.27 |
10.30 |
-3.6%
|
662万 |
6963万 |
| 2024-04-08 |
10.24 |
10.42 |
10.19 |
10.23 |
-0.77%
|
559万 |
5826万 |
| 2024-04-09 |
10.16 |
10.26 |
10.10 |
10.20 |
-0.29%
|
440万 |
4531万 |
| 2024-04-10 |
10.18 |
10.18 |
9.79 |
9.96 |
-2.33%
|
508万 |
5112万 |
| 2024-04-11 |
9.91 |
10.23 |
9.79 |
10.06 |
0.99%
|
457万 |
4662万 |
| 2024-04-12 |
10.04 |
10.26 |
9.95 |
9.96 |
-0.98%
|
383万 |
3917万 |
| 2024-04-15 |
9.91 |
10.09 |
9.58 |
9.78 |
-1.79%
|
664万 |
6595万 |
| 2024-04-16 |
9.68 |
9.77 |
8.96 |
8.97 |
-8.28%
|
737万 |
6876万 |
| 2024-04-17 |
9.16 |
9.80 |
9.08 |
9.77 |
8.92%
|
692万 |
6688万 |
| 2024-04-18 |
9.78 |
10.17 |
9.68 |
9.88 |
1.11%
|
599万 |
6015万 |
| 2024-04-19 |
9.68 |
9.93 |
9.68 |
9.76 |
-1.2%
|
423万 |
4200万 |
| 2024-04-22 |
9.69 |
9.93 |
9.45 |
9.87 |
1.11%
|
525万 |
5205万 |
| 2024-04-23 |
9.84 |
9.97 |
9.81 |
9.93 |
0.6%
|
398万 |
3993万 |
| 2024-04-24 |
9.87 |
10.12 |
9.87 |
10.10 |
1.69%
|
458万 |
4663万 |
| 2024-04-25 |
10.00 |
10.45 |
10.00 |
10.12 |
0.2%
|
638万 |
6577万 |
| 2024-04-26 |
9.89 |
10.14 |
9.83 |
10.02 |
-0.98%
|
1054万 |
1.07亿 |
| 2024-04-29 |
10.00 |
10.15 |
9.99 |
10.15 |
1.28%
|
912万 |
9311万 |
| 2024-04-30 |
10.15 |
10.20 |
9.96 |
9.98 |
-1.66%
|
615万 |
6259万 |
| 2024-05-06 |
10.11 |
10.26 |
10.10 |
10.24 |
2.57%
|
686万 |
7091万 |
| 2024-05-07 |
10.18 |
10.23 |
10.08 |
10.12 |
-1.16%
|
445万 |
4560万 |
| 2024-05-08 |
10.04 |
10.31 |
9.88 |
9.91 |
-2.05%
|
781万 |
7904万 |
| 2024-05-09 |
9.86 |
10.04 |
9.85 |
9.93 |
0.2%
|
370万 |
3732万 |
| 2024-05-10 |
9.93 |
9.97 |
9.72 |
9.74 |
-1.89%
|
498万 |
4928万 |
| 2024-05-13 |
9.73 |
9.73 |
9.45 |
9.47 |
-2.74%
|
475万 |
4593万 |
| 2024-05-14 |
9.47 |
9.68 |
9.47 |
9.62 |
1.56%
|
401万 |
3903万 |
| 2024-05-15 |
9.62 |
9.62 |
9.46 |
9.48 |
-1.44%
|
269万 |
2599万 |
| 2024-05-16 |
9.50 |
9.57 |
9.44 |
9.46 |
-0.21%
|
284万 |
2734万 |
| 2024-05-17 |
9.46 |
9.54 |
9.39 |
9.54 |
0.84%
|
207万 |
1989万 |
| 2024-05-20 |
9.54 |
9.62 |
9.49 |
9.56 |
0.21%
|
303万 |
2941万 |
| 2024-05-21 |
9.56 |
9.58 |
9.37 |
9.50 |
-0.62%
|
393万 |
3772万 |
| 2024-05-22 |
9.45 |
9.60 |
9.45 |
9.54 |
0.42%
|
294万 |
2848万 |
| 2024-05-23 |
9.52 |
9.54 |
9.25 |
9.30 |
-2.59%
|
395万 |
3751万 |
| 2024-05-24 |
9.25 |
9.37 |
9.19 |
9.19 |
-1.17%
|
238万 |
2231万 |
| 2024-05-27 |
9.20 |
9.26 |
9.07 |
9.26 |
0.75%
|
261万 |
2422万 |
| 2024-05-28 |
9.27 |
9.29 |
9.13 |
9.17 |
-0.96%
|
187万 |
1752万 |
| 2024-05-29 |
9.16 |
9.31 |
9.11 |
9.22 |
0.54%
|
179万 |
1678万 |
| 2024-05-30 |
9.29 |
9.30 |
9.17 |
9.21 |
-0.11%
|
158万 |
1478万 |
| 2024-05-31 |
9.21 |
9.36 |
9.21 |
9.32 |
1.18%
|
159万 |
1499万 |
| 2024-06-03 |
9.34 |
9.40 |
9.11 |
9.17 |
-1.59%
|
340万 |
3189万 |
| 2024-06-04 |
9.18 |
9.18 |
8.98 |
9.07 |
-1.08%
|
282万 |
2584万 |
| 2024-06-05 |
9.07 |
9.11 |
8.98 |
8.98 |
-0.98%
|
191万 |
1756万 |
| 2024-06-06 |
8.91 |
9.04 |
8.60 |
8.66 |
-3.52%
|
469万 |
4166万 |
| 2024-06-07 |
8.65 |
8.84 |
8.65 |
8.83 |
1.94%
|
247万 |
2193万 |
| 2024-06-11 |
8.83 |
8.83 |
8.63 |
8.79 |
-0.45%
|
202万 |
1788万 |
| 2024-06-12 |
8.76 |
8.93 |
8.70 |
8.85 |
0.67%
|
172万 |
1549万 |
| 2024-06-13 |
8.85 |
8.88 |
8.70 |
8.71 |
-1.56%
|
200万 |
1783万 |
| 2024-06-14 |
8.74 |
8.74 |
8.63 |
8.73 |
0.23%
|
170万 |
1499万 |
| 2024-06-17 |
8.63 |
8.83 |
8.63 |
8.66 |
-0.79%
|
200万 |
1775万 |
| 2024-06-18 |
8.67 |
8.97 |
8.66 |
8.95 |
3.31%
|
335万 |
3012万 |
| 2024-06-19 |
8.95 |
9.00 |
8.90 |
8.94 |
-0.11%
|
208万 |
1893万 |
| 2024-06-20 |
8.97 |
8.97 |
8.72 |
8.81 |
-1.44%
|
310万 |
2769万 |
| 2024-06-21 |
8.93 |
8.93 |
8.69 |
8.83 |
0.22%
|
179万 |
1606万 |
| 2024-06-24 |
8.74 |
8.83 |
8.41 |
8.45 |
-4.36%
|
306万 |
2656万 |
| 2024-06-25 |
8.46 |
8.66 |
8.45 |
8.54 |
1.05%
|
234万 |
2032万 |
| 2024-06-26 |
8.56 |
8.73 |
8.43 |
8.73 |
2.31%
|
173万 |
1515万 |
| 2024-06-27 |
8.72 |
8.77 |
8.51 |
8.52 |
-2.49%
|
198万 |
1730万 |
| 2024-06-28 |
8.50 |
8.72 |
8.46 |
8.64 |
1.51%
|
247万 |
2165万 |
| 2024-07-01 |
8.57 |
8.68 |
8.45 |
8.64 |
0.0%
|
209万 |
1815万 |
| 2024-07-02 |
8.64 |
8.72 |
8.60 |
8.62 |
-0.34%
|
190万 |
1666万 |
| 2024-07-03 |
8.61 |
8.71 |
8.55 |
8.57 |
-0.57%
|
137万 |
1195万 |
| 2024-07-04 |
8.60 |
8.65 |
8.31 |
8.33 |
-2.77%
|
280万 |
2403万 |
| 2024-07-05 |
8.34 |
8.38 |
8.14 |
8.30 |
-0.36%
|
219万 |
1828万 |
| 2024-07-08 |
8.30 |
8.30 |
8.06 |
8.07 |
-2.74%
|
213万 |
1760万 |
| 2024-07-09 |
8.10 |
8.38 |
7.95 |
8.34 |
3.3%
|
299万 |
2485万 |
| 2024-07-10 |
8.33 |
8.53 |
8.33 |
8.37 |
0.36%
|
283万 |
2420万 |
| 2024-07-11 |
8.55 |
8.74 |
8.54 |
8.66 |
3.54%
|
366万 |
3212万 |
| 2024-07-12 |
8.67 |
8.85 |
8.65 |
8.80 |
1.6%
|
285万 |
2524万 |
| 2024-07-15 |
8.81 |
8.91 |
8.66 |
8.72 |
-0.9%
|
287万 |
2553万 |
| 2024-07-16 |
8.69 |
8.81 |
8.65 |
8.78 |
0.68%
|
202万 |
1799万 |
| 2024-07-17 |
8.79 |
8.79 |
8.60 |
8.62 |
-1.91%
|
210万 |
1844万 |
| 2024-07-18 |
8.60 |
8.60 |
8.39 |
8.50 |
-1.38%
|
236万 |
2032万 |
| 2024-07-19 |
8.45 |
8.60 |
8.30 |
8.34 |
-1.86%
|
338万 |
2892万 |
| 2024-07-22 |
8.35 |
8.45 |
8.33 |
8.36 |
0.24%
|
213万 |
1806万 |
| 2024-07-23 |
8.37 |
8.74 |
8.36 |
8.42 |
0.71%
|
525万 |
4551万 |
| 2024-07-24 |
8.42 |
8.42 |
8.19 |
8.21 |
-2.46%
|
341万 |
2862万 |
| 2024-07-25 |
8.18 |
8.47 |
8.09 |
8.39 |
2.17%
|
302万 |
2541万 |
| 2024-07-26 |
8.46 |
8.72 |
8.46 |
8.64 |
3.06%
|
359万 |
3136万 |
| 2024-07-29 |
8.70 |
9.00 |
8.63 |
8.79 |
1.71%
|
673万 |
6021万 |
| 2024-07-30 |
8.69 |
8.80 |
8.64 |
8.79 |
0.0%
|
382万 |
3377万 |
| 2024-07-31 |
8.69 |
9.07 |
8.69 |
9.06 |
3.03%
|
649万 |
5912万 |
| 2024-08-01 |
9.06 |
9.15 |
8.96 |
9.05 |
-0.11%
|
450万 |
4133万 |
| 2024-08-02 |
9.01 |
9.18 |
8.94 |
8.95 |
-1.09%
|
373万 |
3412万 |
| 2024-08-05 |
8.94 |
9.00 |
8.65 |
8.68 |
-2.98%
|
378万 |
3382万 |
| 2024-08-06 |
8.69 |
8.81 |
8.62 |
8.70 |
0.23%
|
268万 |
2352万 |
| 2024-08-07 |
8.66 |
8.83 |
8.66 |
8.74 |
0.45%
|
237万 |
2101万 |
| 2024-08-08 |
8.66 |
8.71 |
8.46 |
8.54 |
-2.37%
|
286万 |
2483万 |
| 2024-08-09 |
8.54 |
8.63 |
8.46 |
8.47 |
-0.81%
|
206万 |
1785万 |
| 2024-08-12 |
8.51 |
8.54 |
8.34 |
8.37 |
-1.17%
|
193万 |
1641万 |
| 2024-08-13 |
8.33 |
8.45 |
8.32 |
8.42 |
0.59%
|
139万 |
1181万 |
| 2024-08-14 |
8.44 |
8.51 |
8.38 |
8.40 |
-0.23%
|
185万 |
1584万 |
| 2024-08-15 |
8.40 |
8.60 |
8.30 |
8.58 |
2.12%
|
325万 |
2798万 |
| 2024-08-16 |
8.58 |
8.77 |
8.56 |
8.59 |
0.12%
|
228万 |
1992万 |
| 2024-08-19 |
8.59 |
8.60 |
8.46 |
8.48 |
-1.27%
|
186万 |
1605万 |
| 2024-08-20 |
8.46 |
8.48 |
8.21 |
8.25 |
-2.68%
|
242万 |
2037万 |
| 2024-08-21 |
8.24 |
8.31 |
8.17 |
8.26 |
0.12%
|
135万 |
1135万 |
| 2024-08-22 |
8.26 |
8.29 |
8.08 |
8.09 |
-2.03%
|
144万 |
1192万 |
| 2024-08-23 |
8.09 |
8.11 |
7.99 |
8.10 |
0.12%
|
157万 |
1269万 |
| 2024-08-26 |
8.09 |
8.24 |
8.06 |
8.20 |
1.23%
|
130万 |
1074万 |
| 2024-08-27 |
8.20 |
8.21 |
8.04 |
8.05 |
-1.82%
|
126万 |
1027万 |
| 2024-08-28 |
8.05 |
8.13 |
8.00 |
8.06 |
0.12%
|
110万 |
893万 |
| 2024-08-29 |
8.05 |
8.16 |
7.94 |
8.11 |
0.62%
|
223万 |
1803万 |
| 2024-08-30 |
8.09 |
8.35 |
8.07 |
8.27 |
1.97%
|
251万 |
2085万 |
| 2024-09-02 |
8.26 |
8.31 |
8.14 |
8.14 |
-1.57%
|
205万 |
1697万 |
| 2024-09-03 |
8.13 |
8.27 |
8.13 |
8.25 |
1.35%
|
139万 |
1155万 |
| 2024-09-04 |
8.23 |
8.34 |
8.20 |
8.29 |
0.48%
|
182万 |
1518万 |
| 2024-09-05 |
8.30 |
8.35 |
8.26 |
8.30 |
0.12%
|
166万 |
1384万 |
| 2024-09-06 |
8.31 |
8.39 |
8.22 |
8.24 |
-0.72%
|
168万 |
1405万 |
| 2024-09-09 |
8.21 |
8.30 |
8.08 |
8.25 |
0.12%
|
188万 |
1554万 |
| 2024-09-10 |
8.27 |
8.29 |
8.11 |
8.24 |
-0.12%
|
143万 |
1179万 |
| 2024-09-11 |
8.21 |
8.25 |
8.09 |
8.11 |
-1.57%
|
130万 |
1069万 |
| 2024-09-12 |
8.11 |
8.21 |
8.06 |
8.07 |
-0.49%
|
125万 |
1019万 |
| 2024-09-13 |
8.07 |
8.12 |
7.96 |
7.97 |
-1.23%
|
177万 |
1424万 |
| 2024-09-18 |
7.97 |
8.00 |
7.85 |
7.94 |
-0.38%
|
185万 |
1475万 |
| 2024-09-19 |
7.97 |
8.24 |
7.94 |
8.23 |
3.64%
|
247万 |
2018万 |
| 2024-09-20 |
8.23 |
8.29 |
8.17 |
8.23 |
0.0%
|
140万 |
1157万 |
| 2024-09-23 |
8.22 |
9.06 |
8.19 |
9.06 |
10.05%
|
1136万 |
1.01亿 |
| 2024-09-24 |
8.91 |
9.52 |
8.79 |
9.22 |
1.76%
|
2087万 |
1.91亿 |
| 2024-09-25 |
9.12 |
9.33 |
9.01 |
9.27 |
0.54%
|
1608万 |
1.49亿 |
| 2024-09-26 |
9.15 |
9.27 |
9.10 |
9.26 |
-0.11%
|
1028万 |
9490万 |
| 2024-09-27 |
9.39 |
9.59 |
9.22 |
9.49 |
2.48%
|
1151万 |
1.09亿 |
| 2024-09-30 |
9.77 |
10.31 |
9.54 |
10.18 |
7.35%
|
1988万 |
1.99亿 |
| 2024-10-08 |
11.18 |
11.18 |
9.98 |
10.51 |
3.23%
|
2161万 |
2.30亿 |
| 2024-10-09 |
10.35 |
10.35 |
9.52 |
9.53 |
-9.38%
|
1195万 |
1.19亿 |
| 2024-10-10 |
9.54 |
9.92 |
9.49 |
9.69 |
1.67%
|
845万 |
8243万 |
| 2024-10-11 |
9.68 |
9.82 |
9.49 |
9.57 |
-1.23%
|
788万 |
7635万 |
| 2024-10-14 |
9.67 |
9.70 |
9.48 |
9.62 |
0.52%
|
593万 |
5710万 |
| 2024-10-15 |
9.62 |
9.69 |
9.48 |
9.48 |
-1.45%
|
565万 |
5440万 |
| 2024-10-16 |
9.36 |
9.49 |
9.30 |
9.38 |
-1.05%
|
507万 |
4775万 |
| 2024-10-17 |
9.39 |
9.51 |
9.19 |
9.26 |
-1.28%
|
578万 |
5424万 |
| 2024-10-18 |
9.19 |
9.51 |
9.19 |
9.42 |
1.72%
|
681万 |
6423万 |
| 2024-10-21 |
9.41 |
9.49 |
9.33 |
9.41 |
-0.11%
|
753万 |
7116万 |
| 2024-10-22 |
9.38 |
9.70 |
9.38 |
9.63 |
2.33%
|
763万 |
7344万 |
| 2024-10-23 |
9.72 |
9.91 |
9.54 |
9.77 |
1.45%
|
730万 |
7161万 |
| 2024-10-24 |
9.80 |
9.89 |
9.60 |
9.77 |
0.0%
|
552万 |
5386万 |
| 2024-10-25 |
9.79 |
9.88 |
9.69 |
9.85 |
0.82%
|
603万 |
5934万 |
| 2024-10-28 |
9.93 |
10.22 |
9.86 |
10.22 |
3.85%
|
823万 |
8326万 |
| 2024-10-29 |
10.22 |
10.26 |
9.95 |
9.98 |
-2.34%
|
733万 |
7410万 |
| 2024-10-30 |
9.84 |
10.10 |
9.84 |
9.96 |
-0.3%
|
449万 |
4500万 |
| 2024-10-31 |
9.90 |
10.08 |
9.86 |
10.04 |
0.9%
|
619万 |
6218万 |
| 2024-11-01 |
10.04 |
10.06 |
9.62 |
9.72 |
-3.27%
|
635万 |
6242万 |
| 2024-11-04 |
9.63 |
10.11 |
9.63 |
10.03 |
3.28%
|
528万 |
5295万 |
| 2024-11-05 |
10.03 |
10.20 |
9.96 |
10.18 |
1.49%
|
777万 |
7907万 |
| 2024-11-06 |
10.20 |
11.20 |
10.09 |
10.65 |
4.6%
|
2857万 |
3.10亿 |
| 2024-11-07 |
10.32 |
10.60 |
10.28 |
10.58 |
-0.65%
|
1950万 |
2.04亿 |
| 2024-11-08 |
10.62 |
11.21 |
10.52 |
10.89 |
2.92%
|
2220万 |
2.41亿 |
| 2024-11-11 |
11.96 |
11.96 |
11.33 |
11.43 |
4.94%
|
2990万 |
3.49亿 |
| 2024-11-12 |
11.26 |
12.58 |
11.25 |
12.58 |
10.03%
|
3291万 |
3.90亿 |
| 2024-11-13 |
12.41 |
12.85 |
11.73 |
11.86 |
-5.71%
|
3438万 |
4.23亿 |
| 2024-11-14 |
11.73 |
11.76 |
10.82 |
10.88 |
-8.24%
|
2272万 |
2.53亿 |
| 2024-11-15 |
10.70 |
11.17 |
10.50 |
10.57 |
-2.84%
|
1400万 |
1.51亿 |
| 2024-11-18 |
10.66 |
10.98 |
10.50 |
10.69 |
1.13%
|
1104万 |
1.19亿 |
| 2024-11-19 |
10.69 |
10.77 |
10.32 |
10.75 |
0.56%
|
987万 |
1.05亿 |
| 2024-11-20 |
10.76 |
11.06 |
10.62 |
10.93 |
1.67%
|
1182万 |
1.29亿 |
| 2024-11-21 |
10.92 |
11.01 |
10.72 |
10.87 |
-0.55%
|
864万 |
9403万 |
| 2024-11-22 |
10.87 |
10.87 |
10.29 |
10.30 |
-5.22%
|
850万 |
9028万 |
| 2024-11-25 |
10.31 |
10.64 |
10.18 |
10.48 |
1.74%
|
967万 |
1.01亿 |
| 2024-11-26 |
10.36 |
10.53 |
10.28 |
10.30 |
-1.71%
|
541万 |
5636万 |
| 2024-11-27 |
10.29 |
10.30 |
9.96 |
10.30 |
0.0%
|
637万 |
6468万 |
| 2024-11-28 |
10.29 |
10.76 |
10.22 |
10.46 |
1.55%
|
902万 |
9494万 |
| 2024-11-29 |
10.48 |
10.62 |
10.32 |
10.55 |
0.86%
|
720万 |
7582万 |
| 2024-12-02 |
10.52 |
10.76 |
10.52 |
10.76 |
1.98%
|
732万 |
7859万 |
| 2024-12-03 |
10.77 |
10.87 |
10.66 |
10.83 |
0.65%
|
662万 |
7175万 |
| 2024-12-04 |
10.94 |
11.39 |
10.75 |
11.12 |
2.67%
|
1860万 |
2.07亿 |
| 2024-12-05 |
11.14 |
11.42 |
10.98 |
11.36 |
2.15%
|
1551万 |
1.75亿 |
| 2024-12-06 |
11.25 |
11.41 |
11.04 |
11.21 |
-1.32%
|
1303万 |
1.47亿 |
| 2024-12-09 |
11.25 |
12.19 |
11.06 |
11.62 |
3.64%
|
1956万 |
2.28亿 |
| 2024-12-10 |
11.62 |
12.00 |
11.39 |
11.46 |
-1.37%
|
2006万 |
2.34亿 |
| 2024-12-11 |
11.39 |
11.52 |
11.28 |
11.49 |
0.26%
|
1032万 |
1.18亿 |
| 2024-12-12 |
11.44 |
11.61 |
11.33 |
11.52 |
0.26%
|
884万 |
1.02亿 |
| 2024-12-13 |
11.45 |
11.56 |
11.34 |
11.36 |
-1.38%
|
711万 |
8153万 |
| 2024-12-16 |
11.34 |
11.48 |
11.14 |
11.21 |
-1.32%
|
769万 |
8706万 |
| 2024-12-17 |
11.13 |
11.25 |
10.82 |
10.83 |
-3.38%
|
741万 |
8166万 |
| 2024-12-18 |
10.94 |
11.15 |
10.84 |
11.05 |
2.02%
|
511万 |
5658万 |
| 2024-12-19 |
10.94 |
10.94 |
10.64 |
10.88 |
-1.53%
|
521万 |
5635万 |
| 2024-12-20 |
10.86 |
10.93 |
10.65 |
10.74 |
-1.28%
|
533万 |
5771万 |
| 2024-12-23 |
10.76 |
10.77 |
10.27 |
10.28 |
-4.27%
|
559万 |
5878万 |
| 2024-12-24 |
10.36 |
10.53 |
10.23 |
10.38 |
0.97%
|
408万 |
4248万 |
| 2024-12-25 |
10.39 |
10.42 |
10.11 |
10.26 |
-1.15%
|
391万 |
4021万 |
| 2024-12-26 |
10.21 |
11.29 |
10.21 |
10.93 |
6.5%
|
1963万 |
2.16亿 |
| 2024-12-27 |
10.77 |
10.91 |
10.59 |
10.76 |
-1.55%
|
1362万 |
1.47亿 |
| 2024-12-30 |
10.66 |
10.73 |
10.37 |
10.61 |
-1.39%
|
574万 |
6095万 |
| 2024-12-31 |
10.61 |
10.69 |
10.18 |
10.21 |
-3.76%
|
641万 |
6683万 |
| 2025-01-02 |
10.13 |
10.45 |
9.89 |
10.01 |
-1.95%
|
758万 |
7733万 |
| 2025-01-03 |
10.01 |
10.11 |
9.56 |
9.59 |
-4.28%
|
644万 |
6340万 |
| 2025-01-06 |
9.57 |
9.72 |
9.32 |
9.63 |
0.42%
|
377万 |
3621万 |
| 2025-01-07 |
9.66 |
9.83 |
9.59 |
9.83 |
2.07%
|
333万 |
3257万 |
| 2025-01-08 |
9.71 |
9.83 |
9.45 |
9.75 |
-0.81%
|
452万 |
4379万 |
| 2025-01-09 |
9.71 |
9.84 |
9.68 |
9.78 |
0.31%
|
270万 |
2656万 |
| 2025-01-10 |
9.77 |
9.96 |
9.58 |
9.58 |
-2.04%
|
408万 |
4019万 |
| 2025-01-13 |
9.47 |
9.67 |
9.37 |
9.56 |
-0.21%
|
254万 |
2427万 |
| 2025-01-14 |
9.56 |
9.98 |
9.52 |
9.98 |
4.48%
|
536万 |
5309万 |
| 2025-01-15 |
10.01 |
10.01 |
9.84 |
9.88 |
-1.1%
|
339万 |
3366万 |
| 2025-01-16 |
9.88 |
10.04 |
9.86 |
9.96 |
0.91%
|
304万 |
3043万 |
| 2025-01-17 |
9.96 |
10.11 |
9.83 |
9.96 |
-0.1%
|
315万 |
3156万 |
| 2025-01-20 |
9.77 |
10.08 |
9.77 |
10.01 |
0.6%
|
310万 |
3115万 |
| 2025-01-21 |
10.02 |
10.36 |
9.87 |
10.24 |
2.29%
|
567万 |
5749万 |
| 2025-01-22 |
10.15 |
10.24 |
9.96 |
10.02 |
-2.14%
|
482万 |
4875万 |
| 2025-01-23 |
10.10 |
10.62 |
10.08 |
10.10 |
0.8%
|
824万 |
8490万 |
| 2025-01-24 |
10.02 |
10.22 |
9.99 |
10.12 |
0.2%
|
501万 |
5079万 |
| 2025-01-27 |
10.14 |
10.20 |
9.94 |
9.94 |
-1.87%
|
414万 |
4180万 |
| 2025-02-05 |
9.94 |
10.05 |
9.92 |
9.96 |
0.3%
|
324万 |
3250万 |
| 2025-02-06 |
9.96 |
10.27 |
9.93 |
10.26 |
3.0%
|
594万 |
6028万 |
| 2025-02-07 |
10.36 |
11.21 |
10.25 |
10.77 |
4.95%
|
1713万 |
1.84亿 |
| 2025-02-10 |
11.85 |
11.85 |
11.85 |
11.85 |
9.99%
|
466万 |
5546万 |
| 2025-02-11 |
13.03 |
13.03 |
12.66 |
13.03 |
10.01%
|
5435万 |
7.10亿 |
| 2025-02-12 |
12.72 |
12.95 |
12.16 |
12.66 |
-2.91%
|
5529万 |
6.95亿 |
| 2025-02-13 |
12.66 |
13.92 |
12.52 |
13.92 |
10.0%
|
5346万 |
7.06亿 |
| 2025-02-14 |
13.52 |
15.32 |
13.40 |
13.65 |
-1.93%
|
7052万 |
10.25亿 |
| 2025-02-17 |
13.15 |
13.47 |
12.59 |
12.64 |
-7.45%
|
5095万 |
6.55亿 |
| 2025-02-18 |
12.58 |
12.59 |
11.83 |
11.86 |
-6.15%
|
3458万 |
4.21亿 |
| 2025-02-19 |
11.66 |
12.28 |
11.64 |
12.21 |
2.94%
|
2776万 |
3.36亿 |
| 2025-02-20 |
12.22 |
12.43 |
12.08 |
12.27 |
0.49%
|
2102万 |
2.58亿 |
| 2025-02-21 |
12.13 |
12.31 |
12.07 |
12.23 |
-0.32%
|
1814万 |
2.22亿 |
| 2025-02-24 |
12.23 |
12.41 |
12.05 |
12.35 |
0.98%
|
1773万 |
2.19亿 |
| 2025-02-25 |
12.09 |
12.43 |
12.09 |
12.26 |
-0.73%
|
1328万 |
1.64亿 |
| 2025-02-26 |
12.21 |
12.62 |
12.21 |
12.51 |
2.03%
|
2026万 |
2.53亿 |
| 2025-02-27 |
12.52 |
12.72 |
12.25 |
12.47 |
-0.32%
|
1901万 |
2.39亿 |
| 2025-02-28 |
12.43 |
12.47 |
11.80 |
11.86 |
-4.88%
|
1549万 |
1.88亿 |
| 2025-03-03 |
11.85 |
12.12 |
11.76 |
11.90 |
0.34%
|
1021万 |
1.23亿 |
| 2025-03-04 |
11.81 |
12.04 |
11.74 |
11.98 |
0.67%
|
824万 |
9885万 |
| 2025-03-05 |
11.94 |
12.04 |
11.81 |
12.02 |
0.33%
|
803万 |
9619万 |
| 2025-03-06 |
12.16 |
12.18 |
12.03 |
12.12 |
0.83%
|
938万 |
1.14亿 |
| 2025-03-07 |
12.04 |
12.45 |
11.89 |
12.13 |
0.08%
|
1564万 |
1.90亿 |
| 2025-03-10 |
12.18 |
12.25 |
11.96 |
12.01 |
-0.99%
|
810万 |
9817万 |
| 2025-03-11 |
11.86 |
12.11 |
11.80 |
12.04 |
0.25%
|
692万 |
8318万 |
| 2025-03-12 |
12.08 |
12.30 |
12.06 |
12.19 |
1.24%
|
939万 |
1.15亿 |
| 2025-03-13 |
12.20 |
12.20 |
11.84 |
11.97 |
-1.8%
|
811万 |
9725万 |
| 2025-03-14 |
11.91 |
12.08 |
11.84 |
12.07 |
0.83%
|
655万 |
7883万 |
| 2025-03-17 |
12.06 |
12.18 |
12.00 |
12.13 |
0.5%
|
614万 |
7456万 |
| 2025-03-18 |
12.14 |
12.34 |
12.09 |
12.32 |
1.56%
|
894万 |
1.10亿 |
| 2025-03-19 |
12.25 |
12.88 |
12.16 |
12.76 |
3.56%
|
2983万 |
3.78亿 |
| 2025-03-20 |
12.65 |
14.03 |
12.59 |
13.93 |
9.22%
|
4334万 |
5.76亿 |
| 2025-03-21 |
13.40 |
13.48 |
12.81 |
12.82 |
-7.94%
|
3042万 |
3.99亿 |
| 2025-03-24 |
12.59 |
12.81 |
11.89 |
12.21 |
-4.82%
|
1901万 |
2.36亿 |
| 2025-03-25 |
12.21 |
12.38 |
11.74 |
11.75 |
-3.76%
|
1355万 |
1.62亿 |
| 2025-03-26 |
11.74 |
12.92 |
11.74 |
12.92 |
10.01%
|
1523万 |
1.93亿 |
| 2025-03-27 |
12.94 |
13.49 |
12.77 |
12.94 |
0.15%
|
3418万 |
4.48亿 |
| 2025-03-28 |
12.88 |
14.24 |
12.88 |
13.55 |
4.7%
|
4937万 |
6.82亿 |
| 2025-03-31 |
13.91 |
14.91 |
13.65 |
14.91 |
10.0%
|
5675万 |
8.10亿 |
| 2025-04-01 |
14.39 |
16.36 |
14.30 |
15.30 |
2.61%
|
5719万 |
8.88亿 |
| 2025-04-02 |
14.42 |
15.56 |
13.78 |
14.69 |
-3.97%
|
4475万 |
6.56亿 |
| 2025-04-03 |
14.46 |
15.09 |
13.62 |
13.95 |
-5.02%
|
4051万 |
5.78亿 |
| 2025-04-07 |
12.90 |
13.05 |
12.56 |
12.56 |
-10.0%
|
559万 |
7121万 |
| 2025-04-08 |
11.32 |
12.83 |
11.30 |
12.44 |
-0.95%
|
4372万 |
5.17亿 |
| 2025-04-09 |
11.83 |
12.69 |
11.36 |
12.44 |
0.0%
|
3125万 |
3.80亿 |
| 2025-04-10 |
12.57 |
13.28 |
12.57 |
12.85 |
3.37%
|
2885万 |
3.76亿 |
| 2025-04-11 |
12.62 |
13.43 |
12.62 |
13.16 |
2.4%
|
2350万 |
3.09亿 |
| 2025-04-14 |
13.59 |
14.03 |
13.35 |
13.81 |
4.92%
|
2630万 |
3.61亿 |
| 2025-04-15 |
13.72 |
13.72 |
13.22 |
13.34 |
-3.39%
|
1771万 |
2.38亿 |
| 2025-04-16 |
13.34 |
13.45 |
12.88 |
13.04 |
-2.24%
|
1400万 |
1.84亿 |
| 2025-04-17 |
12.94 |
14.04 |
12.88 |
13.76 |
5.5%
|
2514万 |
3.44亿 |
| 2025-04-18 |
13.50 |
13.80 |
13.25 |
13.31 |
-3.26%
|
1483万 |
2.00亿 |
| 2025-04-21 |
13.32 |
13.87 |
13.21 |
13.74 |
3.22%
|
1669万 |
2.28亿 |
| 2025-04-22 |
13.45 |
13.78 |
13.41 |
13.52 |
-1.6%
|
1291万 |
1.76亿 |
| 2025-04-23 |
13.62 |
14.43 |
13.59 |
14.42 |
6.63%
|
3279万 |
4.62亿 |
| 2025-04-24 |
14.12 |
14.30 |
13.85 |
13.90 |
-3.59%
|
2201万 |
3.10亿 |
| 2025-04-25 |
13.94 |
14.04 |
13.61 |
13.88 |
-0.14%
|
1447万 |
2.01亿 |
| 2025-04-28 |
13.78 |
13.78 |
13.11 |
13.12 |
-5.46%
|
1707万 |
2.27亿 |
| 2025-04-29 |
13.08 |
13.29 |
12.93 |
13.12 |
0.0%
|
977万 |
1.29亿 |
| 2025-04-30 |
13.15 |
13.34 |
13.13 |
13.25 |
0.99%
|
1041万 |
1.39亿 |
| 2025-05-06 |
13.41 |
13.76 |
13.34 |
13.75 |
3.76%
|
1427万 |
1.96亿 |
| 2025-05-07 |
13.88 |
14.97 |
13.82 |
14.69 |
6.81%
|
3777万 |
5.44亿 |
| 2025-05-08 |
14.36 |
14.63 |
14.21 |
14.24 |
-3.05%
|
2721万 |
3.93亿 |
| 2025-05-09 |
14.34 |
14.37 |
13.84 |
14.14 |
-0.7%
|
1591万 |
2.25亿 |
| 2025-05-12 |
14.21 |
14.29 |
14.03 |
14.16 |
0.14%
|
1480万 |
2.10亿 |
| 2025-05-13 |
14.28 |
14.36 |
13.87 |
14.05 |
-0.77%
|
1211万 |
1.71亿 |
| 2025-05-14 |
14.05 |
14.60 |
13.95 |
14.10 |
0.35%
|
2045万 |
2.92亿 |
| 2025-05-15 |
13.95 |
13.95 |
13.36 |
13.37 |
-5.16%
|
1536万 |
2.08亿 |
| 2025-05-16 |
13.28 |
14.43 |
13.28 |
14.07 |
5.22%
|
2646万 |
3.73亿 |
| 2025-05-19 |
14.43 |
14.53 |
14.02 |
14.34 |
1.91%
|
2626万 |
3.76亿 |
| 2025-05-20 |
14.54 |
15.35 |
14.27 |
14.89 |
3.82%
|
3932万 |
5.83亿 |
| 2025-05-21 |
14.69 |
14.88 |
14.43 |
14.48 |
-2.74%
|
2139万 |
3.13亿 |
| 2025-05-22 |
14.55 |
15.92 |
14.48 |
15.29 |
5.57%
|
5129万 |
7.86亿 |
| 2025-05-23 |
15.25 |
16.32 |
15.13 |
15.34 |
0.33%
|
5040万 |
7.87亿 |
| 2025-05-26 |
15.30 |
15.92 |
14.83 |
15.15 |
-1.23%
|
3368万 |
5.15亿 |
| 2025-05-27 |
15.08 |
15.33 |
14.57 |
14.83 |
-2.11%
|
2702万 |
4.01亿 |
| 2025-05-28 |
14.85 |
15.79 |
14.85 |
15.04 |
1.41%
|
3173万 |
4.88亿 |
| 2025-05-29 |
14.95 |
16.54 |
14.95 |
16.54 |
10.01%
|
4801万 |
7.68亿 |
| 2025-05-30 |
16.23 |
16.23 |
14.89 |
14.90 |
-9.94%
|
4411万 |
6.80亿 |
| 2025-06-03 |
14.45 |
14.74 |
14.35 |
14.48 |
-2.81%
|
2244万 |
3.27亿 |
| 2025-06-04 |
14.48 |
14.84 |
14.13 |
14.80 |
2.2%
|
1893万 |
2.76亿 |
| 2025-06-05 |
14.52 |
14.52 |
13.56 |
13.80 |
-6.73%
|
3291万 |
4.59亿 |
| 2025-06-06 |
13.63 |
13.63 |
13.20 |
13.26 |
-3.9%
|
2125万 |
2.84亿 |
| 2025-06-09 |
13.26 |
13.39 |
13.26 |
13.37 |
0.83%
|
1157万 |
1.55亿 |
| 2025-06-10 |
13.37 |
13.60 |
13.15 |
13.60 |
1.71%
|
1772万 |
2.38亿 |
| 2025-06-11 |
13.51 |
13.68 |
13.45 |
13.48 |
-0.88%
|
1143万 |
1.55亿 |
| 2025-06-12 |
13.45 |
13.48 |
13.20 |
13.27 |
-1.55%
|
946万 |
1.26亿 |
| 2025-06-13 |
13.27 |
13.29 |
12.73 |
12.79 |
-3.68%
|
1279万 |
1.66亿 |
| 2025-06-16 |
12.66 |
12.90 |
12.66 |
12.87 |
0.7%
|
582万 |
7496万 |
| 2025-06-17 |
12.87 |
12.94 |
12.81 |
12.91 |
0.31%
|
505万 |
6537万 |
| 2025-06-18 |
12.89 |
12.91 |
12.59 |
12.74 |
-1.39%
|
729万 |
9298万 |
| 2025-06-19 |
12.74 |
12.78 |
12.26 |
12.29 |
-3.52%
|
883万 |
1.11亿 |
| 2025-06-20 |
12.26 |
12.36 |
12.20 |
12.26 |
-0.24%
|
510万 |
6294万 |
| 2025-06-23 |
12.22 |
12.38 |
12.08 |
12.33 |
0.57%
|
522万 |
6432万 |
| 2025-06-24 |
12.41 |
12.74 |
12.40 |
12.71 |
3.07%
|
935万 |
1.18亿 |
| 2025-06-25 |
12.69 |
13.23 |
12.62 |
13.19 |
3.84%
|
1677万 |
2.19亿 |
| 2025-06-26 |
13.15 |
13.24 |
12.93 |
12.94 |
-1.89%
|
1159万 |
1.52亿 |
| 2025-06-27 |
13.03 |
13.15 |
12.94 |
12.96 |
0.15%
|
703万 |
9183万 |
| 2025-06-30 |
12.96 |
13.05 |
12.86 |
13.04 |
0.61%
|
631万 |
8228万 |
| 2025-07-01 |
13.04 |
13.22 |
12.96 |
13.14 |
0.76%
|
834万 |
1.10亿 |
| 2025-07-02 |
13.14 |
13.26 |
12.96 |
12.99 |
-1.14%
|
619万 |
8111万 |
| 2025-07-03 |
12.94 |
13.06 |
12.93 |
13.00 |
0.08%
|
484万 |
6312万 |
| 2025-07-04 |
13.04 |
13.04 |
12.81 |
12.82 |
-1.38%
|
498万 |
6465万 |
| 2025-07-07 |
12.86 |
12.89 |
12.74 |
12.85 |
0.23%
|
433万 |
5574万 |
| 2025-07-08 |
12.85 |
13.09 |
12.81 |
13.00 |
1.16%
|
585万 |
7627万 |
| 2025-07-09 |
13.04 |
13.23 |
13.01 |
13.05 |
0.38%
|
813万 |
1.07亿 |
| 2025-07-10 |
12.98 |
13.05 |
12.92 |
13.03 |
-0.15%
|
514万 |
6707万 |
| 2025-07-11 |
13.03 |
13.10 |
12.96 |
13.06 |
0.23%
|
593万 |
7763万 |
| 2025-07-14 |
13.06 |
13.20 |
13.01 |
13.19 |
0.99%
|
666万 |
8787万 |
| 2025-07-15 |
13.18 |
13.33 |
12.92 |
13.10 |
-0.68%
|
893万 |
1.17亿 |
| 2025-07-16 |
13.07 |
13.17 |
13.00 |
13.11 |
0.08%
|
527万 |
6943万 |
| 2025-07-17 |
13.15 |
13.27 |
13.06 |
13.27 |
1.22%
|
812万 |
1.08亿 |
| 2025-07-18 |
13.28 |
13.29 |
13.08 |
13.19 |
-0.6%
|
696万 |
9201万 |
| 2025-07-21 |
13.15 |
13.31 |
13.14 |
13.31 |
0.91%
|
867万 |
1.16亿 |
| 2025-07-22 |
13.28 |
13.68 |
13.26 |
13.40 |
0.67%
|
1190万 |
1.61亿 |
| 2025-07-23 |
13.40 |
13.40 |
13.10 |
13.14 |
-1.93%
|
938万 |
1.25亿 |
| 2025-07-24 |
13.11 |
13.22 |
13.11 |
13.21 |
0.53%
|
559万 |
7392万 |
| 2025-07-25 |
13.23 |
13.37 |
13.13 |
13.28 |
0.53%
|
775万 |
1.03亿 |
| 2025-07-28 |
13.37 |
13.40 |
13.13 |
13.17 |
-0.83%
|
756万 |
1.01亿 |
| 2025-07-29 |
13.11 |
13.12 |
12.78 |
12.97 |
-1.51%
|
987万 |
1.28亿 |
| 2025-07-30 |
12.99 |
12.99 |
12.74 |
12.82 |
-1.15%
|
599万 |
7733万 |
| 2025-07-31 |
12.81 |
12.87 |
12.70 |
12.73 |
-0.78%
|
471万 |
6041万 |
| 2025-08-01 |
12.72 |
12.86 |
12.72 |
12.80 |
0.55%
|
317万 |
4070万 |
| 2025-08-04 |
12.80 |
12.92 |
12.67 |
12.90 |
0.86%
|
428万 |
5507万 |
| 2025-08-05 |
12.89 |
13.04 |
12.89 |
13.04 |
1.08%
|
506万 |
6605万 |
| 2025-08-06 |
13.02 |
13.15 |
12.98 |
13.15 |
0.84%
|
566万 |
7449万 |
| 2025-08-07 |
13.15 |
13.20 |
12.98 |
13.03 |
-0.91%
|
547万 |
7176万 |
| 2025-08-08 |
13.03 |
13.22 |
12.90 |
13.05 |
0.15%
|
822万 |
1.08亿 |
| 2025-08-11 |
13.38 |
13.77 |
13.20 |
13.65 |
4.58%
|
2374万 |
3.24亿 |
| 2025-08-12 |
13.55 |
13.92 |
13.44 |
13.81 |
1.17%
|
1820万 |
2.50亿 |
| 2025-08-13 |
13.81 |
13.86 |
13.68 |
13.76 |
-0.36%
|
1166万 |
1.61亿 |
| 2025-08-14 |
13.72 |
13.78 |
13.33 |
13.40 |
-2.61%
|
1117万 |
1.52亿 |
| 2025-08-15 |
13.35 |
13.77 |
13.35 |
13.76 |
2.68%
|
973万 |
1.33亿 |
| 2025-08-18 |
13.68 |
13.80 |
13.61 |
13.71 |
-0.36%
|
1063万 |
1.46亿 |
| 2025-08-19 |
13.68 |
13.84 |
13.56 |
13.74 |
0.22%
|
936万 |
1.29亿 |
| 2025-08-20 |
13.74 |
14.10 |
13.66 |
14.06 |
2.32%
|
1620万 |
2.27亿 |
| 2025-08-21 |
14.09 |
14.29 |
13.86 |
14.23 |
1.2%
|
1485万 |
2.10亿 |
| 2025-08-22 |
14.13 |
14.90 |
14.04 |
14.55 |
2.25%
|
1979万 |
2.86亿 |
| 2025-08-25 |
14.75 |
14.97 |
14.20 |
14.36 |
-1.31%
|
2055万 |
2.98亿 |
| 2025-08-26 |
14.44 |
14.46 |
14.12 |
14.16 |
-1.39%
|
1358万 |
1.94亿 |
| 2025-08-27 |
14.10 |
14.26 |
13.72 |
13.72 |
-3.11%
|
1199万 |
1.69亿 |
| 2025-08-28 |
13.70 |
13.86 |
13.30 |
13.75 |
0.22%
|
1110万 |
1.51亿 |
| 2025-08-29 |
13.74 |
14.03 |
13.55 |
13.78 |
0.22%
|
1002万 |
1.38亿 |
| 2025-09-01 |
13.78 |
13.87 |
13.62 |
13.67 |
-0.8%
|
703万 |
9659万 |
| 2025-09-02 |
13.62 |
13.81 |
13.29 |
13.72 |
0.37%
|
935万 |
1.26亿 |
| 2025-09-03 |
13.83 |
14.30 |
13.60 |
13.70 |
-0.15%
|
1398万 |
1.95亿 |
| 2025-09-04 |
13.54 |
13.61 |
12.90 |
13.10 |
-4.38%
|
1065万 |
1.41亿 |
| 2025-09-05 |
13.09 |
13.65 |
13.03 |
13.53 |
3.28%
|
761万 |
1.02亿 |
| 2025-09-08 |
13.40 |
13.65 |
13.33 |
13.48 |
-0.37%
|
587万 |
7915万 |
| 2025-09-09 |
13.48 |
13.54 |
13.34 |
13.43 |
-0.37%
|
407万 |
5461万 |
| 2025-09-10 |
13.35 |
13.82 |
13.35 |
13.39 |
-0.3%
|
615万 |
8331万 |
| 2025-09-11 |
13.35 |
13.53 |
13.15 |
13.46 |
0.52%
|
601万 |
8017万 |
| 2025-09-12 |
13.45 |
13.53 |
13.26 |
13.27 |
-1.41%
|
550万 |
7365万 |
| 2025-09-15 |
13.31 |
13.49 |
13.29 |
13.32 |
0.38%
|
432万 |
5777万 |
| 2025-09-16 |
13.33 |
13.51 |
13.27 |
13.49 |
1.28%
|
602万 |
8075万 |
| 2025-09-17 |
13.48 |
13.88 |
13.48 |
13.66 |
1.26%
|
915万 |
1.26亿 |
| 2025-09-18 |
13.67 |
13.95 |
13.29 |
13.49 |
-1.24%
|
1002万 |
1.37亿 |
| 2025-09-19 |
13.40 |
13.45 |
13.01 |
13.13 |
-2.67%
|
784万 |
1.03亿 |
| 2025-09-22 |
13.10 |
13.18 |
12.90 |
13.01 |
-0.91%
|
370万 |
4814万 |
| 2025-09-23 |
13.00 |
13.65 |
12.65 |
13.49 |
3.69%
|
1529万 |
2.02亿 |
| 2025-09-24 |
13.30 |
13.37 |
13.02 |
13.17 |
-2.37%
|
1064万 |
1.40亿 |
| 2025-09-25 |
13.11 |
13.27 |
12.85 |
12.85 |
-2.43%
|
749万 |
9733万 |
| 2025-09-26 |
12.87 |
13.04 |
12.66 |
12.80 |
-0.39%
|
493万 |
6351万 |
| 2025-09-29 |
12.78 |
12.83 |
12.44 |
12.76 |
-0.31%
|
412万 |
5227万 |
| 2025-09-30 |
12.75 |
13.05 |
12.68 |
12.93 |
1.33%
|
717万 |
9231万 |
| 2025-10-09 |
12.75 |
12.90 |
12.64 |
12.81 |
-0.93%
|
458万 |
5852万 |
| 2025-10-10 |
12.74 |
12.95 |
12.74 |
12.84 |
0.23%
|
381万 |
4901万 |
| 2025-10-13 |
12.58 |
12.59 |
12.31 |
12.54 |
-2.34%
|
472万 |
5900万 |
| 2025-10-14 |
12.54 |
12.68 |
12.46 |
12.49 |
-0.4%
|
346万 |
4355万 |
| 2025-10-15 |
12.48 |
12.73 |
12.48 |
12.71 |
1.76%
|
386万 |
4875万 |
| 2025-10-16 |
12.68 |
12.77 |
12.56 |
12.56 |
-1.18%
|
292万 |
3704万 |
| 2025-10-17 |
12.56 |
12.59 |
12.20 |
12.21 |
-2.79%
|
429万 |
5304万 |
| 2025-10-20 |
12.30 |
12.42 |
12.26 |
12.40 |
1.56%
|
245万 |
3027万 |
| 2025-10-21 |
12.38 |
12.62 |
12.33 |
12.58 |
1.45%
|
304万 |
3792万 |
| 2025-10-22 |
12.51 |
12.61 |
12.46 |
12.48 |
-0.79%
|
216万 |
2716万 |
| 2025-10-23 |
12.50 |
12.55 |
12.36 |
12.52 |
0.32%
|
215万 |
2676万 |
| 2025-10-24 |
12.55 |
12.65 |
12.52 |
12.57 |
0.4%
|
265万 |
3340万 |
| 2025-10-27 |
12.62 |
12.70 |
12.52 |
12.63 |
0.48%
|
308万 |
3887万 |
| 2025-10-28 |
12.60 |
12.78 |
12.58 |
12.73 |
0.79%
|
363万 |
4619万 |
| 2025-10-29 |
12.66 |
12.67 |
12.46 |
12.52 |
-1.65%
|
421万 |
5273万 |
| 2025-10-30 |
12.52 |
12.52 |
12.32 |
12.35 |
-1.36%
|
323万 |
4014万 |
| 2025-10-31 |
12.40 |
12.52 |
12.35 |
12.50 |
1.21%
|
263万 |
3289万 |
| 2025-11-03 |
12.51 |
12.56 |
12.42 |
12.56 |
0.48%
|
239万 |
2985万 |
| 2025-11-04 |
12.53 |
12.65 |
12.42 |
12.47 |
-0.72%
|
261万 |
3276万 |
| 2025-11-05 |
12.41 |
12.59 |
12.35 |
12.51 |
0.32%
|
239万 |
2996万 |
| 2025-11-06 |
12.55 |
12.65 |
12.44 |
12.65 |
1.12%
|
400万 |
5043万 |
| 2025-11-07 |
12.63 |
12.63 |
12.51 |
12.53 |
-0.95%
|
286万 |
3597万 |
| 2025-11-10 |
12.55 |
12.57 |
12.40 |
12.54 |
0.08%
|
318万 |
3967万 |
| 2025-11-11 |
12.54 |
12.62 |
12.48 |
12.56 |
0.16%
|
282万 |
3542万 |
| 2025-11-12 |
12.57 |
12.57 |
12.41 |
12.46 |
-0.8%
|
240万 |
2997万 |
| 2025-11-13 |
12.48 |
12.61 |
12.41 |
12.59 |
1.04%
|
300万 |
3769万 |
| 2025-11-14 |
12.61 |
12.75 |
12.58 |
12.62 |
0.24%
|
422万 |
5350万 |
| 2025-11-17 |
12.70 |
12.80 |
12.57 |
12.73 |
0.87%
|
427万 |
5437万 |
| 2025-11-18 |
12.73 |
12.79 |
12.47 |
12.51 |
-1.73%
|
343万 |
4320万 |
| 2025-11-19 |
12.51 |
12.61 |
12.42 |
12.51 |
0.0%
|
284万 |
3548万 |
| 2025-11-20 |
12.44 |
12.56 |
12.27 |
12.28 |
-1.84%
|
401万 |
4957万 |
| 2025-11-21 |
12.23 |
12.28 |
11.91 |
11.97 |
-2.52%
|
445万 |
5379万 |
| 2025-11-24 |
12.02 |
12.25 |
11.99 |
12.18 |
1.75%
|
255万 |
3095万 |
| 2025-11-25 |
12.17 |
12.30 |
12.12 |
12.14 |
-0.33%
|
229万 |
2804万 |
| 2025-11-26 |
12.16 |
12.22 |
11.98 |
12.01 |
-1.07%
|
229万 |
2775万 |
| 2025-11-27 |
12.04 |
12.06 |
11.96 |
11.99 |
-0.17%
|
210万 |
2533万 |
| 2025-11-28 |
11.99 |
12.13 |
11.90 |
12.13 |
1.17%
|
201万 |
2424万 |
| 2025-12-01 |
12.14 |
12.28 |
12.06 |
12.18 |
0.41%
|
244万 |
2981万 |
| 2025-12-02 |
12.18 |
12.20 |
12.09 |
12.14 |
-0.33%
|
136万 |
1659万 |
| 2025-12-03 |
12.14 |
12.21 |
12.02 |
12.08 |
-0.49%
|
214万 |
2592万 |
| 2025-12-04 |
12.08 |
12.13 |
11.92 |
11.98 |
-0.83%
|
215万 |
2587万 |
| 2025-12-05 |
11.99 |
12.15 |
11.86 |
12.13 |
1.25%
|
232万 |
2791万 |
| 2025-12-08 |
12.20 |
12.21 |
12.11 |
12.12 |
-0.08%
|
168万 |
2045万 |
| 2025-12-09 |
12.14 |
12.17 |
11.98 |
11.98 |
-1.16%
|
217万 |
2626万 |
| 2025-12-10 |
12.00 |
12.05 |
11.90 |
11.95 |
-0.25%
|
186万 |
2236万 |
| 2025-12-11 |
11.96 |
12.00 |
11.60 |
11.63 |
-2.68%
|
449万 |
5275万 |
| 2025-12-12 |
11.64 |
11.72 |
11.51 |
11.55 |
-0.69%
|
237万 |
2751万 |
| 2025-12-15 |
11.50 |
11.64 |
11.42 |
11.55 |
0.0%
|
179万 |
2075万 |
| 2025-12-16 |
11.62 |
11.69 |
11.40 |
11.57 |
0.17%
|
308万 |
3571万 |
| 2025-12-17 |
11.57 |
11.68 |
11.38 |
11.55 |
-0.17%
|
292万 |
3370万 |
| 2025-12-18 |
11.56 |
11.73 |
11.53 |
11.64 |
0.78%
|
307万 |
3592万 |
| 2025-12-19 |
11.64 |
11.88 |
11.60 |
11.84 |
1.72%
|
274万 |
3240万 |
| 2025-12-22 |
11.84 |
12.08 |
11.81 |
11.91 |
0.59%
|
330万 |
3961万 |
| 2025-12-23 |
11.92 |
11.92 |
11.62 |
11.65 |
-2.18%
|
296万 |
3469万 |
| 2025-12-24 |
11.68 |
11.89 |
11.62 |
11.77 |
1.03%
|
209万 |
2464万 |
| 2025-12-25 |
11.76 |
11.84 |
11.68 |
11.82 |
0.42%
|
196万 |
2317万 |
| 2025-12-26 |
11.85 |
12.01 |
11.76 |
11.78 |
-0.34%
|
267万 |
3171万 |
| 2025-12-29 |
11.84 |
11.91 |
11.73 |
11.86 |
0.68%
|
298万 |
3539万 |
| 2025-12-30 |
11.86 |
11.92 |
11.76 |
11.86 |
0.0%
|
219万 |
2602万 |
| 2025-12-31 |
11.86 |
11.92 |
11.70 |
11.83 |
-0.25%
|
264万 |
3125万 |
| 2026-01-05 |
11.87 |
11.87 |
11.70 |
11.72 |
-0.93%
|
319万 |
3757万 |
| 2026-01-06 |
11.72 |
11.97 |
11.72 |
11.97 |
2.13%
|
441万 |
5251万 |
| 2026-01-07 |
11.98 |
12.00 |
11.76 |
11.78 |
-1.59%
|
428万 |
5065万 |
| 2026-01-08 |
11.78 |
11.88 |
11.73 |
11.85 |
0.59%
|
265万 |
3140万 |
| 2026-01-09 |
11.86 |
11.94 |
11.79 |
11.87 |
0.17%
|
356万 |
4229万 |
| 2026-01-12 |
11.89 |
12.13 |
11.89 |
12.12 |
2.11%
|
527万 |
6353万 |
| 2026-01-13 |
12.15 |
12.98 |
11.96 |
12.47 |
2.89%
|
1511万 |
1.89亿 |
| 2026-01-14 |
12.29 |
12.48 |
12.16 |
12.24 |
-1.84%
|
1038万 |
1.28亿 |
| 2026-01-15 |
12.16 |
12.44 |
12.16 |
12.25 |
0.08%
|
537万 |
6602万 |
| 2026-01-16 |
12.20 |
12.24 |
12.01 |
12.05 |
-1.63%
|
500万 |
6042万 |
| 2026-01-19 |
12.00 |
12.16 |
11.98 |
12.16 |
0.91%
|
286万 |
3475万 |
| 2026-01-20 |
12.15 |
12.23 |
12.08 |
12.16 |
0.0%
|
266万 |
3240万 |
| 2026-01-21 |
12.13 |
12.22 |
12.02 |
12.22 |
0.49%
|
292万 |
3560万 |
| 2026-01-22 |
12.20 |
12.35 |
12.18 |
12.30 |
0.65%
|
300万 |
3683万 |
| 2026-01-23 |
12.26 |
12.37 |
12.18 |
12.34 |
0.33%
|
434万 |
5331万 |
| 2026-01-26 |
12.30 |
12.35 |
11.99 |
12.09 |
-2.03%
|
444万 |
5384万 |
| 2026-01-27 |
12.03 |
12.15 |
11.87 |
12.12 |
0.25%
|
317万 |
3827万 |
| 2026-01-28 |
12.12 |
12.12 |
11.95 |
11.95 |
-1.4%
|
313万 |
3759万 |
| 2026-01-29 |
11.96 |
12.01 |
11.75 |
11.79 |
-1.34%
|
381万 |
4524万 |
| 2026-01-30 |
11.84 |
11.91 |
11.68 |
11.87 |
0.68%
|
274万 |
3245万 |
| 2026-02-02 |
11.85 |
11.89 |
11.61 |
11.61 |
-2.19%
|
228万 |
2682万 |
| 2026-02-03 |
11.66 |
11.76 |
11.65 |
11.76 |
1.29%
|
165万 |
1939万 |
| 2026-02-04 |
11.72 |
11.89 |
11.70 |
11.83 |
0.6%
|
192万 |
2282万 |
| 2026-02-05 |
11.80 |
11.92 |
11.75 |
11.86 |
0.25%
|
215万 |
2554万 |
| 2026-02-06 |
11.81 |
11.91 |
11.76 |
11.83 |
-0.25%
|
166万 |
1976万 |
| 2026-02-09 |
11.87 |
11.95 |
11.85 |
11.93 |
0.85%
|
213万 |
2538万 |
| 2026-02-10 |
11.95 |
11.96 |
11.88 |
11.89 |
-0.34%
|
197万 |
2356万 |
| 2026-02-11 |
11.92 |
11.95 |
11.87 |
11.90 |
0.08%
|
139万 |
1656万 |
| 2026-02-12 |
11.93 |
11.94 |
11.80 |
11.82 |
-0.67%
|
180万 |
2137万 |
| 2026-02-13 |
11.87 |
11.96 |
11.83 |
11.88 |
0.51%
|
284万 |
3393万 |
| 2026-02-24 |
11.93 |
12.03 |
11.89 |
12.00 |
1.01%
|
261万 |
3132万 |
| 2026-02-25 |
12.02 |
12.11 |
11.97 |
12.03 |
0.25%
|
268万 |
3232万 |
| 2026-02-26 |
12.05 |
12.05 |
11.95 |
11.98 |
-0.42%
|
229万 |
2750万 |
| 2026-02-27 |
12.03 |
12.03 |
11.86 |
11.88 |
-0.83%
|
253万 |
3010万 |
| 2026-03-02 |
11.80 |
11.80 |
11.49 |
11.60 |
-2.36%
|
360万 |
4186万 |
| 2026-03-03 |
11.58 |
11.71 |
11.29 |
11.30 |
-2.59%
|
369万 |
4246万 |
| 2026-03-04 |
11.31 |
11.55 |
11.13 |
11.30 |
0.0%
|
359万 |
4046万 |
| 2026-03-05 |
11.37 |
11.45 |
11.31 |
11.35 |
0.44%
|
235万 |
2680万 |
| 2026-03-06 |
11.34 |
11.51 |
11.33 |
11.49 |
1.23%
|
251万 |
2877万 |
| 2026-03-09 |
11.40 |
11.51 |
11.27 |
11.47 |
-0.17%
|
197万 |
2253万 |
| 2026-03-10 |
11.52 |
12.27 |
11.52 |
11.86 |
3.4%
|
603万 |
7155万 |
| 2026-03-11 |
11.84 |
11.99 |
11.76 |
11.87 |
0.08%
|
364万 |
4313万 |
| 2026-03-12 |
11.87 |
11.87 |
11.75 |
11.75 |
-1.01%
|
221万 |
2609万 |
| 2026-03-13 |
11.75 |
11.90 |
11.71 |
11.81 |
0.51%
|
244万 |
2893万 |
| 2026-03-16 |
11.76 |
12.00 |
11.72 |
11.92 |
0.93%
|
325万 |
3859万 |
| 2026-03-17 |
11.92 |
12.06 |
11.88 |
11.93 |
0.08%
|
384万 |
4603万 |
| 2026-03-18 |
11.95 |
12.06 |
11.81 |
11.93 |
0.0%
|
259万 |
3097万 |
| 2026-03-19 |
11.83 |
11.98 |
11.71 |
11.77 |
-1.34%
|
240万 |
2836万 |
| 2026-03-20 |
11.80 |
11.81 |
11.32 |
11.32 |
-3.82%
|
294万 |
3381万 |
| 2026-03-23 |
11.22 |
11.22 |
10.50 |
10.63 |
-6.1%
|
432万 |
4699万 |
| 2026-03-24 |
10.78 |
11.08 |
10.65 |
11.08 |
4.23%
|
259万 |
2815万 |
| 2026-03-25 |
11.02 |
11.30 |
11.02 |
11.20 |
1.08%
|
191万 |
2144万 |
| 2026-03-26 |
11.21 |
11.38 |
11.09 |
11.13 |
-0.62%
|
169万 |
1901万 |
| 2026-03-27 |
11.05 |
11.20 |
11.00 |
11.18 |
0.45%
|
127万 |
1417万 |
| 2026-03-30 |
11.13 |
11.23 |
11.04 |
11.20 |
0.18%
|
116万 |
1295万 |
| 2026-03-31 |
11.22 |
11.44 |
11.15 |
11.28 |
0.71%
|
183万 |
2079万 |
| 2026-04-01 |
11.30 |
11.43 |
11.29 |
11.32 |
0.35%
|
166万 |
1888万 |
| 2026-04-02 |
11.30 |
11.30 |
11.09 |
11.14 |
-1.59%
|
141万 |
1582万 |
| 2026-04-03 |
11.09 |
11.17 |
10.86 |
10.89 |
-2.24%
|
160万 |
1763万 |
| 2026-04-07 |
10.91 |
10.95 |
10.73 |
10.91 |
0.18%
|
166万 |
1809万 |
| 2026-04-08 |
11.01 |
11.20 |
11.01 |
11.18 |
2.47%
|
177万 |
1979万 |
| 2026-04-09 |
11.14 |
11.25 |
10.93 |
10.99 |
-1.7%
|
209万 |
2323万 |
| 2026-04-10 |
11.05 |
11.28 |
11.05 |
11.20 |
1.91%
|
218万 |
2443万 |
| 2026-04-13 |
11.19 |
11.19 |
11.07 |
11.13 |
-0.62%
|
166万 |
1852万 |
| 2026-04-14 |
11.18 |
11.22 |
11.08 |
11.21 |
0.72%
|
180万 |
2015万 |
| 2026-04-15 |
11.21 |
11.27 |
11.05 |
11.12 |
-0.8%
|
200万 |
2245万 |
| 2026-04-16 |
11.11 |
11.16 |
11.00 |
11.15 |
0.27%
|
220万 |
2448万 |
| 2026-04-17 |
11.14 |
11.14 |
10.97 |
11.05 |
-0.9%
|
178万 |
1963万 |
| 2026-04-20 |
11.00 |
11.09 |
10.92 |
10.96 |
-0.81%
|
320万 |
3518万 |
| 2026-04-21 |
10.98 |
10.98 |
10.78 |
10.82 |
-1.28%
|
214万 |
2328万 |
| 2026-04-22 |
10.82 |
10.85 |
10.63 |
10.85 |
0.28%
|
284万 |
3057万 |
| 2026-04-23 |
10.82 |
10.87 |
10.61 |
10.66 |
-1.75%
|
297万 |
3189万 |
| 2026-04-24 |
10.61 |
10.78 |
10.46 |
10.70 |
0.38%
|
256万 |
2734万 |
| 2026-04-27 |
10.70 |
10.87 |
10.68 |
10.85 |
1.4%
|
266万 |
2876万 |
| 2026-04-28 |
10.85 |
10.86 |
10.65 |
10.79 |
-0.55%
|
264万 |
2838万 |
| 2026-04-29 |
10.73 |
11.00 |
10.73 |
10.92 |
1.2%
|
228万 |
2491万 |
| 2026-04-30 |
11.07 |
11.43 |
11.01 |
11.29 |
3.39%
|
574万 |
6497万 |
| 2026-05-06 |
11.30 |
12.38 |
11.28 |
12.27 |
8.68%
|
1801万 |
2.17亿 |
| 2026-05-07 |
12.27 |
12.88 |
12.13 |
12.57 |
2.44%
|
1576万 |
1.97亿 |
| 2026-05-08 |
12.70 |
12.91 |
12.41 |
12.69 |
0.95%
|
1330万 |
1.69亿 |
| 2026-05-11 |
12.44 |
12.66 |
11.76 |
11.85 |
-6.62%
|
1604万 |
1.92亿 |
| 2026-05-12 |
11.84 |
11.90 |
11.55 |
11.74 |
-0.93%
|
877万 |
1.03亿 |
| 2026-05-13 |
11.73 |
12.10 |
11.60 |
11.98 |
2.04%
|
832万 |
9947万 |
| 2026-05-14 |
12.00 |
12.09 |
11.76 |
11.76 |
-1.84%
|
459万 |
5469万 |
| 2026-05-15 |
11.73 |
12.94 |
11.73 |
12.94 |
10.03%
|
1440万 |
1.82亿 |
| 2026-05-18 |
12.98 |
12.98 |
12.36 |
12.40 |
-4.17%
|
2087万 |
2.61亿 |
| 2026-05-19 |
12.30 |
12.86 |
12.30 |
12.41 |
0.08%
|
1429万 |
1.78亿 |
| 2026-05-20 |
12.52 |
12.52 |
11.98 |
12.11 |
-2.42%
|
1019万 |
1.24亿 |
| 2026-05-21 |
12.10 |
12.33 |
11.92 |
11.94 |
-1.4%
|
869万 |
1.06亿 |
| 2026-05-22 |
11.98 |
12.15 |
11.90 |
12.11 |
1.42%
|
735万 |
8858万 |
| 2026-05-25 |
12.12 |
12.13 |
11.85 |
12.01 |
-0.83%
|
632万 |
7587万 |
| 2026-05-26 |
11.94 |
11.95 |
11.34 |
11.47 |
-4.5%
|
786万 |
9104万 |
| 2026-05-27 |
11.38 |
11.60 |
11.05 |
11.13 |
-2.96%
|
707万 |
7960万 |
| 2026-05-28 |
11.10 |
11.18 |
10.78 |
10.99 |
-1.26%
|
441万 |
4838万 |
| 2026-05-29 |
10.95 |
11.16 |
10.60 |
10.67 |
-2.91%
|
595万 |
6446万 |
| 2026-06-01 |
10.67 |
11.02 |
10.54 |
10.92 |
2.34%
|
473万 |
5152万 |
| 2026-06-02 |
10.92 |
11.06 |
10.78 |
10.89 |
-0.27%
|
296万 |
3238万 |
| 2026-06-03 |
10.85 |
10.91 |
10.64 |
10.73 |
-1.47%
|
307万 |
3310万 |
| 2026-06-04 |
10.65 |
10.86 |
10.52 |
10.58 |
-1.4%
|
340万 |
3630万 |
| 2026-06-05 |
10.58 |
10.72 |
10.17 |
10.59 |
0.09%
|
528万 |
5516万 |
| 2026-06-08 |
10.32 |
10.88 |
10.28 |
10.51 |
-0.76%
|
465万 |
4909万 |
| 2026-06-09 |
10.54 |
10.58 |
10.31 |
10.45 |
-0.57%
|
290万 |
3024万 |
| 2026-06-10 |
10.40 |
10.43 |
10.09 |
10.25 |
-1.91%
|
313万 |
3203万 |
| 2026-06-11 |
10.17 |
10.24 |
9.89 |
10.03 |
-2.15%
|
281万 |
2824万 |
| 2026-06-12 |
10.10 |
10.18 |
9.97 |
10.10 |
0.7%
|
264万 |
2670万 |
| 2026-06-15 |
10.09 |
10.31 |
10.09 |
10.26 |
1.58%
|
265万 |
2716万 |
| 2026-06-16 |
10.26 |
10.48 |
10.20 |
10.43 |
1.66%
|
384万 |
3991万 |
| 2026-06-17 |
10.45 |
10.45 |
10.09 |
10.18 |
-2.4%
|
300万 |
3053万 |
| 2026-06-18 |
10.12 |
10.17 |
9.96 |
10.00 |
-1.77%
|
280万 |
2818万 |
| 2026-06-22 |
9.98 |
10.03 |
9.59 |
9.89 |
-1.1%
|
467万 |
4572万 |
| 2026-06-23 |
9.88 |
10.14 |
9.80 |
10.05 |
1.62%
|
294万 |
2957万 |
| 2026-06-24 |
10.05 |
10.07 |
9.70 |
9.74 |
-3.08%
|
317万 |
3113万 |
| 2026-06-25 |
9.78 |
9.78 |
9.37 |
9.39 |
-3.59%
|
388万 |
3690万 |
| 2026-06-26 |
9.39 |
9.39 |
9.09 |
9.11 |
-2.98%
|
312万 |
2870万 |
| 2026-06-29 |
9.08 |
9.13 |
8.81 |
9.02 |
-0.99%
|
312万 |
2807万 |
| 2026-06-30 |
8.99 |
9.20 |
8.97 |
9.08 |
0.67%
|
249万 |
2263万 |
| 2026-07-01 |
9.08 |
9.30 |
9.08 |
9.20 |
1.32%
|
284万 |
2620万 |
| 2026-07-02 |
9.18 |
9.44 |
9.17 |
9.21 |
0.11%
|
252万 |
2352万 |
| 2026-07-03 |
9.30 |
9.85 |
9.22 |
9.75 |
5.86%
|
510万 |
4938万 |
| 2026-07-06 |
9.72 |
9.81 |
9.55 |
9.59 |
-1.64%
|
338万 |
3272万 |
| 2026-07-07 |
9.56 |
9.67 |
9.30 |
9.32 |
-2.82%
|
284万 |
2684万 |
| 2026-07-08 |
9.32 |
9.32 |
9.04 |
9.21 |
-1.18%
|
207万 |
1909万 |
| 2026-07-09 |
9.22 |
9.23 |
8.98 |
9.09 |
-1.3%
|
247万 |
2249万 |
| 2026-07-10 |
9.09 |
9.41 |
8.99 |
9.27 |
1.98%
|
325万 |
3009万 |
| 2026-07-13 |
9.16 |
9.35 |
9.01 |
9.06 |
-2.27%
|
358万 |
3274万 |
| 2026-07-14 |
9.05 |
9.27 |
8.90 |
9.26 |
2.21%
|
231万 |
2113万 |
| 2026-07-15 |
9.46 |
9.63 |
9.32 |
9.53 |
2.92%
|
332万 |
3162万 |
| 2026-07-16 |
9.43 |
9.70 |
9.36 |
9.59 |
0.63%
|
309万 |
2967万 |
| 2026-07-17 |
9.53 |
9.69 |
9.25 |
9.30 |
-3.02%
|
324万 |
3072万 |
| 2026-07-20 |
9.32 |
9.66 |
9.28 |
9.66 |
3.87%
|
537万 |
5119万 |
数据来源：Baostock ｜ 更新日期：2026-07-20