📊 K线图 2026-07-20
股票：航天信息 (600271)
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 |
13.44 |
13.69 |
13.37 |
13.50 |
0.0%
|
1471万 |
2.00亿 |
| 2023-07-18 |
13.50 |
13.50 |
13.28 |
13.31 |
-1.47%
|
896万 |
1.20亿 |
| 2023-07-19 |
13.31 |
13.39 |
13.23 |
13.30 |
-0.07%
|
729万 |
9742万 |
| 2023-07-20 |
13.30 |
13.32 |
13.03 |
13.06 |
-1.8%
|
881万 |
1.17亿 |
| 2023-07-21 |
13.05 |
13.13 |
12.99 |
13.01 |
-0.38%
|
592万 |
7777万 |
| 2023-07-24 |
13.01 |
13.18 |
12.95 |
13.06 |
0.38%
|
584万 |
7672万 |
| 2023-07-25 |
13.24 |
13.31 |
13.10 |
13.30 |
1.83%
|
738万 |
9817万 |
| 2023-07-26 |
13.28 |
13.30 |
13.02 |
13.04 |
-1.95%
|
922万 |
1.21亿 |
| 2023-07-27 |
13.07 |
13.11 |
12.85 |
12.87 |
-1.3%
|
997万 |
1.30亿 |
| 2023-07-28 |
12.86 |
13.13 |
12.76 |
13.11 |
1.86%
|
899万 |
1.17亿 |
| 2023-07-31 |
13.11 |
13.29 |
13.09 |
13.20 |
0.68%
|
968万 |
1.28亿 |
| 2023-08-01 |
13.17 |
13.39 |
13.11 |
13.28 |
0.6%
|
1097万 |
1.46亿 |
| 2023-08-02 |
13.28 |
13.34 |
13.18 |
13.22 |
-0.45%
|
599万 |
7973万 |
| 2023-08-03 |
13.16 |
13.29 |
13.10 |
13.25 |
0.23%
|
825万 |
1.09亿 |
| 2023-08-04 |
13.30 |
13.59 |
13.27 |
13.52 |
2.11%
|
2061万 |
2.79亿 |
| 2023-08-07 |
13.54 |
13.60 |
13.43 |
13.55 |
0.22%
|
1102万 |
1.50亿 |
| 2023-08-08 |
13.55 |
13.62 |
13.44 |
13.56 |
0.07%
|
891万 |
1.21亿 |
| 2023-08-09 |
13.48 |
13.69 |
13.43 |
13.49 |
-0.51%
|
1016万 |
1.38亿 |
| 2023-08-10 |
13.49 |
13.55 |
13.36 |
13.45 |
-0.3%
|
723万 |
9785万 |
| 2023-08-11 |
13.46 |
13.46 |
12.98 |
12.98 |
-3.55%
|
1358万 |
1.80亿 |
| 2023-08-14 |
12.93 |
13.27 |
12.86 |
13.24 |
2.0%
|
950万 |
1.25亿 |
| 2023-08-15 |
13.24 |
13.35 |
13.08 |
13.21 |
-0.23%
|
775万 |
1.03亿 |
| 2023-08-16 |
13.20 |
13.20 |
12.88 |
12.91 |
-2.26%
|
826万 |
1.08亿 |
| 2023-08-17 |
12.85 |
13.08 |
12.59 |
13.03 |
0.93%
|
989万 |
1.28亿 |
| 2023-08-18 |
13.00 |
13.06 |
12.57 |
12.58 |
-3.44%
|
1066万 |
1.37亿 |
| 2023-08-21 |
12.53 |
12.87 |
12.51 |
12.60 |
0.16%
|
826万 |
1.05亿 |
| 2023-08-22 |
12.66 |
13.05 |
12.65 |
13.00 |
3.16%
|
1050万 |
1.35亿 |
| 2023-08-23 |
13.10 |
13.15 |
12.90 |
12.92 |
-0.61%
|
1145万 |
1.50亿 |
| 2023-08-24 |
12.99 |
13.04 |
12.71 |
12.73 |
-1.46%
|
982万 |
1.27亿 |
| 2023-08-25 |
12.62 |
12.64 |
12.17 |
12.27 |
-3.6%
|
1272万 |
1.58亿 |
| 2023-08-28 |
12.95 |
13.04 |
12.31 |
12.34 |
0.57%
|
1351万 |
1.72亿 |
| 2023-08-29 |
12.30 |
12.83 |
12.29 |
12.77 |
3.47%
|
1151万 |
1.46亿 |
| 2023-08-30 |
12.86 |
13.15 |
12.80 |
13.03 |
2.03%
|
1200万 |
1.57亿 |
| 2023-08-31 |
13.00 |
13.00 |
12.76 |
12.82 |
-1.61%
|
992万 |
1.28亿 |
| 2023-09-01 |
12.77 |
12.91 |
12.52 |
12.64 |
-1.4%
|
1024万 |
1.30亿 |
| 2023-09-04 |
12.70 |
12.84 |
12.55 |
12.84 |
1.58%
|
1070万 |
1.36亿 |
| 2023-09-05 |
12.75 |
12.80 |
12.53 |
12.55 |
-2.25%
|
1030万 |
1.31亿 |
| 2023-09-06 |
12.60 |
12.61 |
12.29 |
12.57 |
0.16%
|
1065万 |
1.33亿 |
| 2023-09-07 |
12.50 |
12.60 |
12.38 |
12.38 |
-1.51%
|
735万 |
9221万 |
| 2023-09-08 |
12.35 |
12.56 |
12.25 |
12.45 |
0.56%
|
779万 |
9716万 |
| 2023-09-11 |
12.52 |
12.80 |
12.42 |
12.68 |
1.84%
|
1092万 |
1.38亿 |
| 2023-09-12 |
12.72 |
12.88 |
12.65 |
12.73 |
0.39%
|
964万 |
1.24亿 |
| 2023-09-13 |
12.70 |
12.74 |
12.24 |
12.35 |
-2.97%
|
1395万 |
1.74亿 |
| 2023-09-14 |
12.32 |
12.35 |
12.14 |
12.22 |
-1.05%
|
831万 |
1.02亿 |
| 2023-09-15 |
12.24 |
12.32 |
12.13 |
12.29 |
0.57%
|
930万 |
1.14亿 |
| 2023-09-18 |
12.11 |
12.13 |
11.94 |
12.00 |
-2.35%
|
1401万 |
1.69亿 |
| 2023-09-19 |
11.93 |
11.97 |
11.77 |
11.81 |
-1.58%
|
1224万 |
1.46亿 |
| 2023-09-20 |
11.80 |
11.90 |
11.73 |
11.75 |
-0.51%
|
1020万 |
1.21亿 |
| 2023-09-21 |
11.70 |
11.86 |
11.70 |
11.76 |
0.08%
|
677万 |
8025万 |
| 2023-09-22 |
11.74 |
12.13 |
11.73 |
12.12 |
3.05%
|
1402万 |
1.69亿 |
| 2023-09-25 |
12.15 |
12.27 |
11.98 |
12.03 |
-0.74%
|
1025万 |
1.24亿 |
| 2023-09-26 |
12.02 |
12.17 |
12.01 |
12.11 |
0.66%
|
1187万 |
1.44亿 |
| 2023-09-27 |
12.12 |
12.26 |
12.05 |
12.12 |
0.08%
|
849万 |
1.04亿 |
| 2023-09-28 |
12.14 |
12.24 |
12.13 |
12.19 |
0.58%
|
804万 |
9841万 |
| 2023-10-09 |
12.15 |
12.26 |
12.08 |
12.21 |
0.16%
|
1145万 |
1.40亿 |
| 2023-10-10 |
12.24 |
12.38 |
12.21 |
12.24 |
0.24%
|
690万 |
8504万 |
| 2023-10-11 |
12.25 |
12.52 |
12.22 |
12.34 |
0.81%
|
1028万 |
1.28亿 |
| 2023-10-12 |
12.38 |
12.42 |
12.30 |
12.34 |
0.0%
|
759万 |
9425万 |
| 2023-10-13 |
12.32 |
12.33 |
12.20 |
12.22 |
-0.97%
|
607万 |
7466万 |
| 2023-10-16 |
12.21 |
12.32 |
12.09 |
12.16 |
-0.49%
|
727万 |
8889万 |
| 2023-10-17 |
12.16 |
12.24 |
12.06 |
12.20 |
0.33%
|
706万 |
8626万 |
| 2023-10-18 |
12.18 |
12.18 |
11.85 |
12.03 |
-1.39%
|
898万 |
1.08亿 |
| 2023-10-19 |
11.97 |
12.18 |
11.88 |
11.88 |
-1.24%
|
801万 |
9682万 |
| 2023-10-20 |
11.84 |
11.93 |
11.50 |
11.53 |
-2.93%
|
1330万 |
1.55亿 |
| 2023-10-23 |
11.50 |
11.55 |
11.10 |
11.14 |
-3.37%
|
942万 |
1.07亿 |
| 2023-10-24 |
11.16 |
11.40 |
11.05 |
11.31 |
1.52%
|
963万 |
1.09亿 |
| 2023-10-25 |
11.43 |
11.78 |
11.31 |
11.62 |
2.73%
|
1081万 |
1.26亿 |
| 2023-10-26 |
11.61 |
11.77 |
11.49 |
11.74 |
1.03%
|
769万 |
9020万 |
| 2023-10-27 |
11.67 |
11.77 |
11.51 |
11.71 |
-0.25%
|
903万 |
1.06亿 |
| 2023-10-30 |
11.64 |
12.10 |
11.63 |
11.95 |
2.04%
|
1161万 |
1.39亿 |
| 2023-10-31 |
11.85 |
11.85 |
10.98 |
11.04 |
-7.58%
|
4474万 |
5.03亿 |
| 2023-11-01 |
11.02 |
11.13 |
10.81 |
10.85 |
-1.8%
|
2257万 |
2.47亿 |
| 2023-11-02 |
10.86 |
10.93 |
10.82 |
10.83 |
-0.18%
|
1202万 |
1.31亿 |
| 2023-11-03 |
10.84 |
11.27 |
10.84 |
11.14 |
2.94%
|
2118万 |
2.36亿 |
| 2023-11-06 |
11.21 |
11.33 |
11.12 |
11.29 |
1.34%
|
1371万 |
1.55亿 |
| 2023-11-07 |
11.30 |
11.37 |
11.21 |
11.33 |
0.35%
|
1276万 |
1.45亿 |
| 2023-11-08 |
11.30 |
11.42 |
11.23 |
11.34 |
0.09%
|
1367万 |
1.56亿 |
| 2023-11-09 |
11.29 |
11.40 |
11.15 |
11.28 |
-0.53%
|
886万 |
1.01亿 |
| 2023-11-10 |
11.20 |
11.25 |
11.14 |
11.14 |
-1.24%
|
676万 |
7593万 |
| 2023-11-13 |
11.18 |
11.47 |
11.18 |
11.46 |
2.86%
|
1471万 |
1.68亿 |
| 2023-11-14 |
11.46 |
11.66 |
11.44 |
11.59 |
1.13%
|
1169万 |
1.36亿 |
| 2023-11-15 |
11.72 |
11.75 |
11.56 |
11.59 |
0.0%
|
1005万 |
1.17亿 |
| 2023-11-16 |
11.55 |
11.72 |
11.49 |
11.59 |
0.0%
|
889万 |
1.04亿 |
| 2023-11-17 |
11.61 |
11.65 |
11.49 |
11.56 |
-0.26%
|
738万 |
8571万 |
| 2023-11-20 |
11.58 |
11.74 |
11.52 |
11.71 |
1.29%
|
1024万 |
1.20亿 |
| 2023-11-21 |
11.72 |
11.78 |
11.56 |
11.60 |
-0.94%
|
844万 |
9898万 |
| 2023-11-22 |
11.57 |
11.70 |
11.48 |
11.48 |
-1.03%
|
724万 |
8432万 |
| 2023-11-23 |
11.47 |
11.59 |
11.29 |
11.55 |
0.61%
|
760万 |
8763万 |
| 2023-11-24 |
11.58 |
11.59 |
11.29 |
11.34 |
-1.81%
|
991万 |
1.13亿 |
| 2023-11-27 |
11.26 |
11.42 |
11.23 |
11.25 |
-0.79%
|
1244万 |
1.41亿 |
| 2023-11-28 |
11.30 |
11.30 |
11.13 |
11.25 |
0.0%
|
1026万 |
1.16亿 |
| 2023-11-29 |
11.23 |
11.26 |
11.14 |
11.15 |
-0.88%
|
802万 |
9010万 |
| 2023-11-30 |
11.14 |
11.19 |
10.95 |
11.02 |
-1.16%
|
810万 |
8993万 |
| 2023-12-01 |
11.04 |
11.41 |
11.03 |
11.38 |
3.25%
|
1311万 |
1.48亿 |
| 2023-12-04 |
11.38 |
11.62 |
11.38 |
11.50 |
1.05%
|
1122万 |
1.30亿 |
| 2023-12-05 |
11.40 |
11.46 |
11.16 |
11.17 |
-2.86%
|
1290万 |
1.46亿 |
| 2023-12-06 |
11.11 |
11.20 |
10.95 |
11.10 |
-0.62%
|
1498万 |
1.66亿 |
| 2023-12-07 |
11.07 |
11.22 |
11.00 |
11.09 |
-0.09%
|
1764万 |
1.97亿 |
| 2023-12-08 |
11.08 |
11.31 |
10.95 |
11.31 |
1.97%
|
3459万 |
3.88亿 |
| 2023-12-11 |
11.18 |
11.47 |
10.91 |
11.44 |
1.14%
|
1957万 |
2.20亿 |
| 2023-12-12 |
11.42 |
11.53 |
11.35 |
11.45 |
0.09%
|
1087万 |
1.25亿 |
| 2023-12-13 |
11.45 |
11.48 |
11.31 |
11.31 |
-1.22%
|
792万 |
9071万 |
| 2023-12-14 |
11.35 |
11.45 |
11.26 |
11.26 |
-0.44%
|
813万 |
9279万 |
| 2023-12-15 |
11.26 |
11.32 |
11.11 |
11.15 |
-0.97%
|
842万 |
9458万 |
| 2023-12-18 |
11.12 |
11.24 |
10.96 |
10.98 |
-1.52%
|
902万 |
1.00亿 |
| 2023-12-19 |
10.95 |
11.03 |
10.86 |
10.93 |
-0.45%
|
907万 |
9953万 |
| 2023-12-20 |
10.94 |
10.99 |
10.60 |
10.62 |
-2.91%
|
1253万 |
1.35亿 |
| 2023-12-21 |
10.59 |
10.70 |
10.47 |
10.67 |
0.47%
|
1034万 |
1.10亿 |
| 2023-12-22 |
10.68 |
10.68 |
10.40 |
10.43 |
-2.24%
|
1213万 |
1.28亿 |
| 2023-12-25 |
10.41 |
10.52 |
10.33 |
10.39 |
-0.38%
|
667万 |
6967万 |
| 2023-12-26 |
10.39 |
10.39 |
10.10 |
10.15 |
-2.3%
|
900万 |
9213万 |
| 2023-12-27 |
10.14 |
10.29 |
10.12 |
10.20 |
0.49%
|
819万 |
8395万 |
| 2023-12-28 |
10.19 |
10.51 |
10.14 |
10.44 |
2.34%
|
1243万 |
1.29亿 |
| 2023-12-29 |
10.44 |
10.60 |
10.42 |
10.60 |
1.53%
|
1028万 |
1.09亿 |
| 2024-01-02 |
10.58 |
10.62 |
10.46 |
10.48 |
-1.13%
|
992万 |
1.05亿 |
| 2024-01-03 |
10.44 |
10.49 |
10.29 |
10.35 |
-1.24%
|
914万 |
9527万 |
| 2024-01-04 |
10.33 |
10.40 |
10.21 |
10.26 |
-0.87%
|
895万 |
9255万 |
| 2024-01-05 |
10.26 |
10.28 |
10.01 |
10.06 |
-1.94%
|
1202万 |
1.22亿 |
| 2024-01-08 |
9.99 |
10.02 |
9.76 |
9.77 |
-2.87%
|
1428万 |
1.42亿 |
| 2024-01-09 |
9.79 |
9.88 |
9.66 |
9.81 |
0.41%
|
1031万 |
1.01亿 |
| 2024-01-10 |
9.77 |
9.83 |
9.63 |
9.66 |
-1.52%
|
981万 |
9573万 |
| 2024-01-11 |
9.67 |
9.94 |
9.67 |
9.87 |
2.16%
|
1096万 |
1.08亿 |
| 2024-01-12 |
9.84 |
9.91 |
9.76 |
9.80 |
-0.71%
|
818万 |
8080万 |
| 2024-01-15 |
9.72 |
9.83 |
9.68 |
9.74 |
-0.61%
|
732万 |
7170万 |
| 2024-01-16 |
9.70 |
9.75 |
9.56 |
9.68 |
-0.61%
|
1108万 |
1.07亿 |
| 2024-01-17 |
9.68 |
9.73 |
9.52 |
9.52 |
-1.65%
|
850万 |
8230万 |
| 2024-01-18 |
9.48 |
9.53 |
9.19 |
9.50 |
-0.21%
|
1579万 |
1.48亿 |
| 2024-01-19 |
9.45 |
9.49 |
9.33 |
9.33 |
-1.78%
|
936万 |
8855万 |
| 2024-01-22 |
9.32 |
9.36 |
8.78 |
8.84 |
-5.23%
|
1539万 |
1.40亿 |
| 2024-01-23 |
8.83 |
9.12 |
8.77 |
9.08 |
2.7%
|
1293万 |
1.17亿 |
| 2024-01-24 |
9.13 |
9.32 |
8.90 |
9.31 |
2.52%
|
1329万 |
1.21亿 |
| 2024-01-25 |
9.32 |
9.79 |
9.26 |
9.78 |
5.03%
|
1889万 |
1.82亿 |
| 2024-01-26 |
9.71 |
9.95 |
9.65 |
9.78 |
0.0%
|
1412万 |
1.40亿 |
| 2024-01-29 |
9.81 |
9.94 |
9.62 |
9.63 |
-1.53%
|
1046万 |
1.02亿 |
| 2024-01-30 |
9.68 |
9.72 |
9.40 |
9.41 |
-2.28%
|
959万 |
9217万 |
| 2024-01-31 |
8.83 |
9.01 |
8.58 |
8.61 |
-8.47%
|
2925万 |
2.57亿 |
| 2024-02-01 |
8.57 |
8.91 |
8.55 |
8.77 |
1.85%
|
1732万 |
1.52亿 |
| 2024-02-02 |
8.75 |
8.86 |
8.17 |
8.41 |
-4.2%
|
1491万 |
1.28亿 |
| 2024-02-05 |
8.39 |
8.41 |
7.69 |
8.08 |
-3.91%
|
2197万 |
1.78亿 |
| 2024-02-06 |
7.98 |
8.71 |
7.83 |
8.65 |
7.15%
|
2101万 |
1.76亿 |
| 2024-02-07 |
8.65 |
9.41 |
8.64 |
9.41 |
8.75%
|
2949万 |
2.72亿 |
| 2024-02-08 |
9.41 |
10.12 |
9.41 |
9.56 |
1.59%
|
3075万 |
3.04亿 |
| 2024-02-19 |
9.75 |
9.75 |
9.36 |
9.48 |
-0.83%
|
1989万 |
1.90亿 |
| 2024-02-20 |
9.41 |
9.51 |
9.30 |
9.47 |
-0.11%
|
1129万 |
1.07亿 |
| 2024-02-21 |
9.42 |
9.74 |
9.32 |
9.48 |
0.11%
|
1542万 |
1.48亿 |
| 2024-02-22 |
9.66 |
9.86 |
9.64 |
9.77 |
3.05%
|
2080万 |
2.03亿 |
| 2024-02-23 |
9.79 |
9.89 |
9.66 |
9.88 |
1.12%
|
1889万 |
1.85亿 |
| 2024-02-26 |
9.89 |
10.08 |
9.78 |
9.92 |
0.4%
|
2018万 |
2.02亿 |
| 2024-02-27 |
9.87 |
10.23 |
9.79 |
10.22 |
3.01%
|
2304万 |
2.32亿 |
| 2024-02-28 |
10.18 |
10.29 |
9.77 |
9.78 |
-4.29%
|
2640万 |
2.67亿 |
| 2024-02-29 |
9.74 |
10.22 |
9.74 |
10.21 |
4.38%
|
2307万 |
2.33亿 |
| 2024-03-01 |
10.21 |
10.49 |
10.17 |
10.46 |
2.44%
|
2441万 |
2.55亿 |
| 2024-03-04 |
10.46 |
10.52 |
10.23 |
10.35 |
-1.05%
|
1639万 |
1.70亿 |
| 2024-03-05 |
10.29 |
10.31 |
10.15 |
10.21 |
-1.35%
|
1516万 |
1.56亿 |
| 2024-03-06 |
10.14 |
10.31 |
10.05 |
10.17 |
-0.39%
|
1434万 |
1.47亿 |
| 2024-03-07 |
10.17 |
10.23 |
9.87 |
9.87 |
-2.94%
|
1795万 |
1.81亿 |
| 2024-03-08 |
9.91 |
10.00 |
9.81 |
9.97 |
1.01%
|
1262万 |
1.25亿 |
| 2024-03-11 |
9.96 |
10.09 |
9.90 |
10.09 |
1.2%
|
1461万 |
1.46亿 |
| 2024-03-12 |
10.11 |
10.19 |
10.01 |
10.07 |
-0.2%
|
1450万 |
1.47亿 |
| 2024-03-13 |
10.12 |
10.33 |
10.05 |
10.24 |
1.68%
|
1888万 |
1.93亿 |
| 2024-03-14 |
10.19 |
10.19 |
9.89 |
10.00 |
-2.33%
|
1882万 |
1.90亿 |
| 2024-03-15 |
9.96 |
10.05 |
9.86 |
10.05 |
0.5%
|
1416万 |
1.41亿 |
| 2024-03-18 |
10.04 |
10.14 |
9.97 |
10.11 |
0.59%
|
1702万 |
1.72亿 |
| 2024-03-19 |
10.07 |
10.07 |
9.96 |
9.96 |
-1.48%
|
1334万 |
1.34亿 |
| 2024-03-20 |
9.94 |
10.09 |
9.92 |
10.08 |
1.2%
|
1580万 |
1.59亿 |
| 2024-03-21 |
10.12 |
10.21 |
9.99 |
10.02 |
-0.59%
|
1187万 |
1.20亿 |
| 2024-03-22 |
9.98 |
10.01 |
9.74 |
9.90 |
-1.19%
|
1856万 |
1.84亿 |
| 2024-03-25 |
9.89 |
9.93 |
9.64 |
9.66 |
-2.41%
|
1349万 |
1.33亿 |
| 2024-03-26 |
9.66 |
9.71 |
9.42 |
9.48 |
-1.86%
|
1286万 |
1.24亿 |
| 2024-03-27 |
9.52 |
9.52 |
9.11 |
9.11 |
-3.89%
|
1416万 |
1.32亿 |
| 2024-03-28 |
9.11 |
9.53 |
9.10 |
9.45 |
3.72%
|
1669万 |
1.57亿 |
| 2024-03-29 |
9.46 |
9.52 |
9.32 |
9.51 |
0.63%
|
911万 |
8625万 |
| 2024-04-01 |
9.56 |
9.72 |
9.55 |
9.71 |
2.09%
|
976万 |
9461万 |
| 2024-04-02 |
9.73 |
9.73 |
9.52 |
9.57 |
-1.44%
|
1033万 |
9959万 |
| 2024-04-03 |
9.53 |
9.55 |
9.34 |
9.39 |
-1.87%
|
930万 |
8795万 |
| 2024-04-08 |
9.35 |
9.37 |
9.17 |
9.20 |
-2.01%
|
1224万 |
1.14亿 |
| 2024-04-09 |
9.22 |
9.32 |
9.20 |
9.29 |
0.97%
|
841万 |
7841万 |
| 2024-04-10 |
9.28 |
9.31 |
9.06 |
9.12 |
-1.82%
|
1198万 |
1.10亿 |
| 2024-04-11 |
9.04 |
9.21 |
9.04 |
9.04 |
-0.87%
|
1247万 |
1.14亿 |
| 2024-04-12 |
9.04 |
9.14 |
8.94 |
8.95 |
-0.99%
|
1108万 |
1.00亿 |
| 2024-04-15 |
8.98 |
9.16 |
8.83 |
9.02 |
0.78%
|
1825万 |
1.65亿 |
| 2024-04-16 |
8.85 |
9.02 |
8.68 |
8.70 |
-3.53%
|
1791万 |
1.59亿 |
| 2024-04-17 |
8.77 |
9.01 |
8.77 |
8.95 |
2.86%
|
1428万 |
1.28亿 |
| 2024-04-18 |
8.94 |
9.05 |
8.81 |
8.92 |
-0.33%
|
1358万 |
1.22亿 |
| 2024-04-19 |
8.88 |
8.95 |
8.80 |
8.85 |
-0.78%
|
1002万 |
8920万 |
| 2024-04-22 |
8.90 |
9.10 |
8.75 |
8.93 |
0.9%
|
1211万 |
1.09亿 |
| 2024-04-23 |
8.92 |
9.06 |
8.89 |
9.00 |
0.78%
|
1090万 |
9844万 |
| 2024-04-24 |
9.00 |
9.17 |
8.96 |
9.16 |
1.77%
|
1336万 |
1.22亿 |
| 2024-04-25 |
9.13 |
9.14 |
8.93 |
8.96 |
-2.17%
|
1435万 |
1.30亿 |
| 2024-04-26 |
8.92 |
9.21 |
8.90 |
9.19 |
2.56%
|
1774万 |
1.62亿 |
| 2024-04-29 |
9.15 |
9.44 |
9.14 |
9.39 |
2.17%
|
1518万 |
1.43亿 |
| 2024-04-30 |
9.03 |
9.03 |
8.46 |
8.47 |
-9.76%
|
5764万 |
4.98亿 |
| 2024-05-06 |
8.53 |
8.79 |
8.53 |
8.57 |
1.18%
|
3002万 |
2.61亿 |
| 2024-05-07 |
8.58 |
8.62 |
8.41 |
8.56 |
-0.12%
|
1889万 |
1.62亿 |
| 2024-05-08 |
8.54 |
8.55 |
8.43 |
8.43 |
-1.63%
|
1643万 |
1.40亿 |
| 2024-05-09 |
8.42 |
8.64 |
8.42 |
8.59 |
2.01%
|
1662万 |
1.43亿 |
| 2024-05-10 |
8.59 |
8.68 |
8.47 |
8.51 |
-0.93%
|
1397万 |
1.20亿 |
| 2024-05-13 |
8.47 |
8.48 |
8.32 |
8.34 |
-2.11%
|
1688万 |
1.42亿 |
| 2024-05-14 |
8.35 |
8.47 |
8.32 |
8.36 |
0.24%
|
1158万 |
9731万 |
| 2024-05-15 |
8.36 |
8.37 |
8.25 |
8.26 |
-1.19%
|
1125万 |
9365万 |
| 2024-05-16 |
8.30 |
8.32 |
8.20 |
8.23 |
-0.36%
|
1251万 |
1.04亿 |
| 2024-05-17 |
8.23 |
8.35 |
8.18 |
8.34 |
1.33%
|
1385万 |
1.15亿 |
| 2024-05-20 |
8.34 |
8.51 |
8.32 |
8.39 |
0.6%
|
1535万 |
1.30亿 |
| 2024-05-21 |
8.39 |
8.41 |
8.28 |
8.31 |
-0.95%
|
873万 |
7306万 |
| 2024-05-22 |
8.31 |
8.34 |
8.25 |
8.32 |
0.12%
|
718万 |
5986万 |
| 2024-05-23 |
8.32 |
8.32 |
8.07 |
8.10 |
-2.63%
|
1551万 |
1.27亿 |
| 2024-05-24 |
8.10 |
8.15 |
8.02 |
8.03 |
-0.86%
|
985万 |
7984万 |
| 2024-05-27 |
8.04 |
8.07 |
7.86 |
8.00 |
-0.37%
|
1241万 |
9869万 |
| 2024-05-28 |
7.98 |
8.00 |
7.88 |
7.91 |
-1.12%
|
857万 |
6826万 |
| 2024-05-29 |
7.92 |
7.98 |
7.77 |
7.83 |
-1.01%
|
1152万 |
9126万 |
| 2024-05-30 |
7.83 |
7.92 |
7.73 |
7.88 |
0.64%
|
951万 |
7488万 |
| 2024-05-31 |
7.88 |
8.04 |
7.88 |
8.00 |
1.52%
|
1030万 |
8261万 |
| 2024-06-03 |
8.01 |
8.03 |
7.76 |
7.81 |
-2.37%
|
1236万 |
9747万 |
| 2024-06-04 |
7.77 |
7.89 |
7.73 |
7.87 |
0.77%
|
829万 |
6494万 |
| 2024-06-05 |
7.87 |
7.95 |
7.83 |
7.86 |
-0.13%
|
814万 |
6465万 |
| 2024-06-06 |
7.86 |
7.89 |
7.53 |
7.58 |
-3.55%
|
1815万 |
1.40亿 |
| 2024-06-07 |
7.63 |
7.72 |
7.56 |
7.63 |
0.66%
|
927万 |
7118万 |
| 2024-06-11 |
7.60 |
7.78 |
7.54 |
7.75 |
1.57%
|
921万 |
7126万 |
| 2024-06-12 |
7.77 |
7.85 |
7.74 |
7.80 |
0.64%
|
836万 |
6554万 |
| 2024-06-13 |
7.81 |
7.83 |
7.68 |
7.72 |
-1.02%
|
868万 |
6738万 |
| 2024-06-14 |
7.73 |
7.73 |
7.57 |
7.66 |
-0.77%
|
1296万 |
9948万 |
| 2024-06-17 |
7.65 |
7.68 |
7.58 |
7.59 |
-0.91%
|
784万 |
6005万 |
| 2024-06-18 |
7.60 |
7.77 |
7.58 |
7.76 |
2.23%
|
1234万 |
9563万 |
| 2024-06-19 |
7.77 |
7.98 |
7.72 |
7.82 |
0.77%
|
1729万 |
1.36亿 |
| 2024-06-20 |
7.79 |
7.79 |
7.55 |
7.55 |
-3.44%
|
1428万 |
1.10亿 |
| 2024-06-21 |
7.53 |
7.61 |
7.43 |
7.52 |
-0.4%
|
994万 |
7522万 |
| 2024-06-24 |
7.57 |
7.58 |
7.24 |
7.26 |
-3.44%
|
1330万 |
9820万 |
| 2024-06-25 |
7.30 |
7.32 |
7.09 |
7.19 |
-0.96%
|
1529万 |
1.10亿 |
| 2024-06-26 |
7.15 |
7.52 |
7.11 |
7.51 |
4.45%
|
1805万 |
1.32亿 |
| 2024-06-27 |
7.50 |
7.77 |
7.37 |
7.54 |
0.4%
|
2351万 |
1.77亿 |
| 2024-06-28 |
7.50 |
7.59 |
7.33 |
7.36 |
-2.39%
|
2060万 |
1.54亿 |
| 2024-07-01 |
7.28 |
7.48 |
7.19 |
7.43 |
0.95%
|
1567万 |
1.15亿 |
| 2024-07-02 |
7.69 |
8.17 |
7.65 |
8.17 |
9.96%
|
3558万 |
2.83亿 |
| 2024-07-03 |
8.22 |
8.25 |
7.86 |
7.89 |
-3.43%
|
5444万 |
4.35亿 |
| 2024-07-04 |
7.79 |
7.93 |
7.53 |
7.59 |
-3.8%
|
3186万 |
2.45亿 |
| 2024-07-05 |
7.60 |
8.32 |
7.45 |
8.12 |
6.98%
|
5479万 |
4.34亿 |
| 2024-07-08 |
7.98 |
8.29 |
7.85 |
8.10 |
-0.25%
|
4143万 |
3.33亿 |
| 2024-07-09 |
8.05 |
8.34 |
7.78 |
8.24 |
1.73%
|
4372万 |
3.51亿 |
| 2024-07-10 |
8.10 |
8.16 |
7.96 |
7.96 |
-3.4%
|
2962万 |
2.38亿 |
| 2024-07-11 |
8.11 |
8.26 |
8.00 |
8.14 |
2.26%
|
2914万 |
2.37亿 |
| 2024-07-12 |
8.11 |
8.35 |
8.06 |
8.17 |
0.37%
|
3270万 |
2.69亿 |
| 2024-07-15 |
8.18 |
8.18 |
7.87 |
7.88 |
-3.55%
|
2283万 |
1.82亿 |
| 2024-07-16 |
7.82 |
7.94 |
7.79 |
7.88 |
0.0%
|
1385万 |
1.09亿 |
| 2024-07-17 |
7.83 |
7.92 |
7.68 |
7.68 |
-2.54%
|
1824万 |
1.42亿 |
| 2024-07-18 |
7.61 |
7.76 |
7.41 |
7.71 |
0.39%
|
1851万 |
1.40亿 |
| 2024-07-19 |
7.64 |
7.83 |
7.61 |
7.73 |
0.26%
|
1608万 |
1.24亿 |
| 2024-07-22 |
7.80 |
7.85 |
7.70 |
7.73 |
0.0%
|
1366万 |
1.06亿 |
| 2024-07-23 |
7.70 |
7.80 |
7.61 |
7.62 |
-1.42%
|
1306万 |
1.01亿 |
| 2024-07-24 |
7.59 |
7.64 |
7.43 |
7.46 |
-2.1%
|
1141万 |
8579万 |
| 2024-07-25 |
7.41 |
7.53 |
7.40 |
7.46 |
0.0%
|
984万 |
7351万 |
| 2024-07-26 |
7.44 |
7.72 |
7.44 |
7.66 |
2.68%
|
1312万 |
9993万 |
| 2024-07-29 |
7.70 |
7.90 |
7.70 |
7.86 |
2.61%
|
2016万 |
1.58亿 |
| 2024-07-30 |
7.80 |
7.89 |
7.74 |
7.87 |
0.13%
|
1224万 |
9593万 |
| 2024-07-31 |
7.87 |
8.18 |
7.84 |
8.16 |
3.68%
|
2144万 |
1.73亿 |
| 2024-08-01 |
8.13 |
8.60 |
8.12 |
8.41 |
3.06%
|
3908万 |
3.29亿 |
| 2024-08-02 |
8.39 |
8.42 |
8.15 |
8.18 |
-2.73%
|
2497万 |
2.07亿 |
| 2024-08-05 |
8.06 |
8.28 |
7.96 |
7.97 |
-2.57%
|
1943万 |
1.58亿 |
| 2024-08-06 |
8.06 |
8.30 |
8.00 |
8.20 |
2.89%
|
1789万 |
1.46亿 |
| 2024-08-07 |
8.19 |
8.35 |
8.15 |
8.27 |
0.85%
|
1923万 |
1.59亿 |
| 2024-08-08 |
8.20 |
8.28 |
8.11 |
8.14 |
-1.57%
|
1610万 |
1.32亿 |
| 2024-08-09 |
8.15 |
8.21 |
8.04 |
8.05 |
-1.11%
|
1037万 |
8405万 |
| 2024-08-12 |
7.96 |
8.03 |
7.92 |
8.00 |
-0.62%
|
767万 |
6129万 |
| 2024-08-13 |
7.95 |
8.02 |
7.91 |
8.02 |
0.25%
|
756万 |
6030万 |
| 2024-08-14 |
8.00 |
8.00 |
7.84 |
7.85 |
-2.12%
|
843万 |
6674万 |
| 2024-08-15 |
7.84 |
8.00 |
7.80 |
7.93 |
1.02%
|
1056万 |
8366万 |
| 2024-08-16 |
7.94 |
7.99 |
7.87 |
7.88 |
-0.63%
|
731万 |
5796万 |
| 2024-08-19 |
7.88 |
8.09 |
7.86 |
7.90 |
0.25%
|
926万 |
7387万 |
| 2024-08-20 |
7.90 |
7.93 |
7.71 |
7.72 |
-2.28%
|
902万 |
7013万 |
| 2024-08-21 |
7.70 |
7.81 |
7.64 |
7.65 |
-0.91%
|
652万 |
5032万 |
| 2024-08-22 |
7.66 |
7.75 |
7.53 |
7.58 |
-0.92%
|
950万 |
7263万 |
| 2024-08-23 |
7.57 |
7.71 |
7.52 |
7.66 |
1.06%
|
806万 |
6158万 |
| 2024-08-26 |
7.66 |
7.73 |
7.57 |
7.70 |
0.52%
|
746万 |
5725万 |
| 2024-08-27 |
7.66 |
7.75 |
7.51 |
7.53 |
-2.21%
|
817万 |
6219万 |
| 2024-08-28 |
7.50 |
7.65 |
7.43 |
7.59 |
0.8%
|
676万 |
5113万 |
| 2024-08-29 |
7.55 |
7.73 |
7.51 |
7.70 |
1.45%
|
698万 |
5353万 |
| 2024-08-30 |
7.70 |
7.94 |
7.68 |
7.84 |
1.82%
|
1005万 |
7890万 |
| 2024-09-02 |
8.16 |
8.17 |
7.83 |
7.86 |
0.26%
|
1993万 |
1.59亿 |
| 2024-09-03 |
7.90 |
8.02 |
7.88 |
8.01 |
1.91%
|
1187万 |
9448万 |
| 2024-09-04 |
8.00 |
8.09 |
7.96 |
7.99 |
-0.25%
|
919万 |
7385万 |
| 2024-09-05 |
7.99 |
8.09 |
7.99 |
8.02 |
0.38%
|
809万 |
6505万 |
| 2024-09-06 |
8.02 |
8.08 |
7.89 |
7.91 |
-1.37%
|
852万 |
6805万 |
| 2024-09-09 |
7.91 |
8.06 |
7.82 |
7.92 |
0.13%
|
1017万 |
8077万 |
| 2024-09-10 |
7.94 |
8.12 |
7.85 |
8.09 |
2.15%
|
1212万 |
9671万 |
| 2024-09-11 |
8.10 |
8.10 |
8.00 |
8.04 |
-0.62%
|
640万 |
5146万 |
| 2024-09-12 |
8.06 |
8.17 |
8.05 |
8.12 |
1.0%
|
871万 |
7077万 |
| 2024-09-13 |
8.16 |
8.20 |
8.10 |
8.14 |
0.25%
|
935万 |
7635万 |
| 2024-09-18 |
8.14 |
8.19 |
8.00 |
8.17 |
0.37%
|
934万 |
7558万 |
| 2024-09-19 |
8.16 |
8.28 |
8.10 |
8.25 |
0.98%
|
1162万 |
9549万 |
| 2024-09-20 |
8.25 |
8.39 |
8.23 |
8.28 |
0.36%
|
1204万 |
9998万 |
| 2024-09-23 |
8.29 |
8.51 |
8.26 |
8.42 |
1.69%
|
1761万 |
1.48亿 |
| 2024-09-24 |
8.42 |
8.50 |
8.30 |
8.46 |
0.48%
|
2039万 |
1.72亿 |
| 2024-09-25 |
8.51 |
8.76 |
8.48 |
8.59 |
1.54%
|
2284万 |
1.98亿 |
| 2024-09-26 |
8.57 |
8.88 |
8.55 |
8.87 |
3.26%
|
2209万 |
1.93亿 |
| 2024-09-27 |
9.00 |
9.27 |
8.88 |
9.21 |
3.83%
|
2573万 |
2.33亿 |
| 2024-09-30 |
9.55 |
10.10 |
9.55 |
10.01 |
8.69%
|
5385万 |
5.30亿 |
| 2024-10-08 |
11.01 |
11.01 |
10.15 |
10.73 |
7.19%
|
6634万 |
7.07亿 |
| 2024-10-09 |
10.49 |
10.61 |
9.94 |
10.00 |
-6.8%
|
4959万 |
5.10亿 |
| 2024-10-10 |
10.03 |
10.24 |
9.80 |
9.92 |
-0.8%
|
3555万 |
3.57亿 |
| 2024-10-11 |
9.93 |
9.97 |
9.45 |
9.58 |
-3.43%
|
2706万 |
2.61亿 |
| 2024-10-14 |
9.61 |
10.03 |
9.48 |
9.98 |
4.18%
|
2970万 |
2.91亿 |
| 2024-10-15 |
9.92 |
10.07 |
9.70 |
9.71 |
-2.71%
|
2254万 |
2.23亿 |
| 2024-10-16 |
9.65 |
9.87 |
9.58 |
9.72 |
0.1%
|
1716万 |
1.67亿 |
| 2024-10-17 |
9.71 |
9.92 |
9.67 |
9.67 |
-0.51%
|
1896万 |
1.86亿 |
| 2024-10-18 |
9.62 |
10.03 |
9.54 |
9.84 |
1.76%
|
2726万 |
2.67亿 |
| 2024-10-21 |
9.84 |
10.09 |
9.81 |
9.98 |
1.42%
|
2649万 |
2.64亿 |
| 2024-10-22 |
9.99 |
10.00 |
9.70 |
9.81 |
-1.7%
|
2128万 |
2.09亿 |
| 2024-10-23 |
9.80 |
10.15 |
9.74 |
9.96 |
1.53%
|
3136万 |
3.13亿 |
| 2024-10-24 |
9.91 |
9.92 |
9.74 |
9.84 |
-1.2%
|
1693万 |
1.66亿 |
| 2024-10-25 |
9.85 |
9.95 |
9.79 |
9.87 |
0.3%
|
1493万 |
1.47亿 |
| 2024-10-28 |
9.90 |
10.12 |
9.86 |
10.06 |
1.93%
|
2174万 |
2.18亿 |
| 2024-10-29 |
10.08 |
10.31 |
10.03 |
10.17 |
1.09%
|
3484万 |
3.54亿 |
| 2024-10-30 |
10.16 |
10.39 |
9.95 |
10.33 |
1.57%
|
3214万 |
3.28亿 |
| 2024-10-31 |
10.00 |
10.28 |
9.80 |
10.18 |
-1.45%
|
4695万 |
4.71亿 |
| 2024-11-01 |
10.10 |
10.14 |
9.63 |
9.65 |
-5.21%
|
3944万 |
3.88亿 |
| 2024-11-04 |
9.72 |
9.99 |
9.65 |
9.89 |
2.49%
|
2482万 |
2.44亿 |
| 2024-11-05 |
9.86 |
10.25 |
9.86 |
10.23 |
3.44%
|
3551万 |
3.61亿 |
| 2024-11-06 |
10.29 |
10.40 |
10.15 |
10.33 |
0.98%
|
3261万 |
3.35亿 |
| 2024-11-07 |
10.26 |
10.41 |
10.18 |
10.41 |
0.77%
|
3098万 |
3.20亿 |
| 2024-11-08 |
10.49 |
10.77 |
10.42 |
10.54 |
1.25%
|
4424万 |
4.69亿 |
| 2024-11-11 |
11.05 |
11.10 |
10.66 |
10.86 |
3.04%
|
6361万 |
6.92亿 |
| 2024-11-12 |
11.01 |
11.12 |
10.61 |
10.72 |
-1.29%
|
3876万 |
4.21亿 |
| 2024-11-13 |
10.70 |
10.79 |
10.50 |
10.66 |
-0.56%
|
2796万 |
2.98亿 |
| 2024-11-14 |
10.66 |
10.66 |
10.28 |
10.30 |
-3.38%
|
2551万 |
2.66亿 |
| 2024-11-15 |
10.30 |
10.46 |
10.11 |
10.12 |
-1.75%
|
2271万 |
2.34亿 |
| 2024-11-18 |
10.16 |
10.21 |
9.75 |
9.83 |
-2.87%
|
2626万 |
2.60亿 |
| 2024-11-19 |
9.82 |
9.93 |
9.73 |
9.92 |
0.92%
|
1884万 |
1.85亿 |
| 2024-11-20 |
9.90 |
10.16 |
9.84 |
10.05 |
1.31%
|
2110万 |
2.12亿 |
| 2024-11-21 |
9.97 |
10.05 |
9.86 |
9.97 |
-0.8%
|
1557万 |
1.55亿 |
| 2024-11-22 |
9.95 |
10.14 |
9.62 |
9.64 |
-3.31%
|
2110万 |
2.09亿 |
| 2024-11-25 |
9.74 |
9.82 |
9.56 |
9.76 |
1.24%
|
2112万 |
2.05亿 |
| 2024-11-26 |
9.72 |
9.94 |
9.67 |
9.68 |
-0.82%
|
1785万 |
1.75亿 |
| 2024-11-27 |
9.67 |
9.77 |
9.35 |
9.76 |
0.83%
|
2058万 |
1.96亿 |
| 2024-11-28 |
10.08 |
10.37 |
9.80 |
9.85 |
0.92%
|
3330万 |
3.36亿 |
| 2024-11-29 |
9.86 |
10.05 |
9.73 |
9.97 |
1.22%
|
2202万 |
2.18亿 |
| 2024-12-02 |
9.98 |
10.15 |
9.93 |
10.12 |
1.5%
|
2081万 |
2.10亿 |
| 2024-12-03 |
10.15 |
10.39 |
9.96 |
10.19 |
0.69%
|
2577万 |
2.61亿 |
| 2024-12-04 |
10.14 |
10.19 |
9.94 |
9.99 |
-1.96%
|
1787万 |
1.80亿 |
| 2024-12-05 |
9.94 |
10.12 |
9.94 |
10.07 |
0.8%
|
1182万 |
1.19亿 |
| 2024-12-06 |
10.17 |
10.31 |
10.11 |
10.27 |
1.99%
|
2270万 |
2.32亿 |
| 2024-12-09 |
10.25 |
10.35 |
10.04 |
10.13 |
-1.36%
|
1751万 |
1.78亿 |
| 2024-12-10 |
10.41 |
10.46 |
10.24 |
10.24 |
1.09%
|
2537万 |
2.62亿 |
| 2024-12-11 |
10.22 |
10.32 |
10.21 |
10.30 |
0.59%
|
1320万 |
1.36亿 |
| 2024-12-12 |
10.28 |
10.36 |
10.18 |
10.33 |
0.29%
|
1487万 |
1.53亿 |
| 2024-12-13 |
10.27 |
10.34 |
10.10 |
10.11 |
-2.13%
|
1847万 |
1.88亿 |
| 2024-12-16 |
10.11 |
10.16 |
9.85 |
9.92 |
-1.88%
|
1738万 |
1.74亿 |
| 2024-12-17 |
9.93 |
9.93 |
9.70 |
9.73 |
-1.92%
|
1581万 |
1.55亿 |
| 2024-12-18 |
9.76 |
9.97 |
9.72 |
9.90 |
1.75%
|
1137万 |
1.12亿 |
| 2024-12-19 |
9.81 |
10.05 |
9.77 |
10.02 |
1.21%
|
1328万 |
1.32亿 |
| 2024-12-20 |
9.98 |
10.10 |
9.92 |
10.00 |
-0.2%
|
1050万 |
1.05亿 |
| 2024-12-23 |
10.03 |
10.03 |
9.60 |
9.63 |
-3.7%
|
1754万 |
1.71亿 |
| 2024-12-24 |
9.64 |
9.68 |
9.53 |
9.64 |
0.1%
|
1178万 |
1.13亿 |
| 2024-12-25 |
9.63 |
9.63 |
9.38 |
9.42 |
-2.28%
|
1171万 |
1.11亿 |
| 2024-12-26 |
9.43 |
9.54 |
9.39 |
9.41 |
-0.11%
|
876万 |
8283万 |
| 2024-12-27 |
9.41 |
9.62 |
9.36 |
9.51 |
1.06%
|
1129万 |
1.08亿 |
| 2024-12-30 |
9.50 |
9.51 |
9.30 |
9.47 |
-0.42%
|
1058万 |
9986万 |
| 2024-12-31 |
9.51 |
9.55 |
9.09 |
9.11 |
-3.8%
|
1737万 |
1.61亿 |
| 2025-01-02 |
9.11 |
9.13 |
8.69 |
8.76 |
-3.84%
|
1737万 |
1.55亿 |
| 2025-01-03 |
8.80 |
8.81 |
8.46 |
8.50 |
-2.97%
|
1621万 |
1.40亿 |
| 2025-01-06 |
8.49 |
8.54 |
8.33 |
8.40 |
-1.18%
|
1452万 |
1.22亿 |
| 2025-01-07 |
8.43 |
8.51 |
8.38 |
8.49 |
1.07%
|
1132万 |
9563万 |
| 2025-01-08 |
8.46 |
8.50 |
8.14 |
8.35 |
-1.65%
|
1700万 |
1.41亿 |
| 2025-01-09 |
8.32 |
8.43 |
8.31 |
8.37 |
0.24%
|
1198万 |
1.00亿 |
| 2025-01-10 |
8.38 |
8.51 |
8.25 |
8.26 |
-1.31%
|
1016万 |
8519万 |
| 2025-01-13 |
8.15 |
8.36 |
8.10 |
8.30 |
0.48%
|
988万 |
8155万 |
| 2025-01-14 |
8.35 |
8.56 |
8.29 |
8.53 |
2.77%
|
1657万 |
1.40亿 |
| 2025-01-15 |
8.52 |
8.53 |
8.38 |
8.47 |
-0.7%
|
1146万 |
9682万 |
| 2025-01-16 |
8.53 |
8.65 |
8.46 |
8.48 |
0.12%
|
1200万 |
1.03亿 |
| 2025-01-17 |
8.48 |
8.55 |
8.40 |
8.51 |
0.35%
|
767万 |
6511万 |
| 2025-01-20 |
8.49 |
8.62 |
8.37 |
8.47 |
-0.47%
|
1287万 |
1.09亿 |
| 2025-01-21 |
8.52 |
8.54 |
8.37 |
8.45 |
-0.24%
|
796万 |
6712万 |
| 2025-01-22 |
8.44 |
8.45 |
8.35 |
8.41 |
-0.47%
|
705万 |
5926万 |
| 2025-01-23 |
8.45 |
8.62 |
8.37 |
8.38 |
-0.36%
|
1145万 |
9751万 |
| 2025-01-24 |
8.37 |
8.66 |
8.37 |
8.63 |
2.98%
|
1578万 |
1.35亿 |
| 2025-01-27 |
8.67 |
8.76 |
8.53 |
8.55 |
-0.93%
|
1316万 |
1.14亿 |
| 2025-02-05 |
8.72 |
8.89 |
8.70 |
8.87 |
3.74%
|
2042万 |
1.80亿 |
| 2025-02-06 |
8.83 |
9.04 |
8.75 |
9.02 |
1.69%
|
1478万 |
1.32亿 |
| 2025-02-07 |
8.99 |
9.32 |
8.98 |
9.21 |
2.11%
|
2098万 |
1.93亿 |
| 2025-02-10 |
9.27 |
9.54 |
9.24 |
9.47 |
2.82%
|
2248万 |
2.12亿 |
| 2025-02-11 |
9.50 |
9.52 |
9.28 |
9.45 |
-0.21%
|
2019万 |
1.90亿 |
| 2025-02-12 |
9.40 |
9.61 |
9.38 |
9.59 |
1.48%
|
1767万 |
1.69亿 |
| 2025-02-13 |
9.78 |
9.79 |
9.48 |
9.59 |
0.0%
|
2695万 |
2.59亿 |
| 2025-02-14 |
9.56 |
9.85 |
9.53 |
9.84 |
2.61%
|
3075万 |
2.99亿 |
| 2025-02-17 |
9.97 |
10.10 |
9.82 |
9.86 |
0.2%
|
3619万 |
3.60亿 |
| 2025-02-18 |
9.80 |
9.89 |
9.50 |
9.57 |
-2.94%
|
2784万 |
2.70亿 |
| 2025-02-19 |
9.55 |
9.85 |
9.48 |
9.78 |
2.19%
|
2366万 |
2.30亿 |
| 2025-02-20 |
9.86 |
9.89 |
9.57 |
9.61 |
-1.74%
|
2112万 |
2.04亿 |
| 2025-02-21 |
9.64 |
10.03 |
9.55 |
10.02 |
4.27%
|
3375万 |
3.33亿 |
| 2025-02-24 |
10.08 |
10.26 |
9.97 |
10.04 |
0.2%
|
3294万 |
3.32亿 |
| 2025-02-25 |
9.92 |
10.06 |
9.86 |
9.90 |
-1.39%
|
2646万 |
2.63亿 |
| 2025-02-26 |
9.89 |
10.05 |
9.80 |
10.02 |
1.21%
|
2034万 |
2.02亿 |
| 2025-02-27 |
10.00 |
10.01 |
9.67 |
9.79 |
-2.3%
|
2016万 |
1.98亿 |
| 2025-02-28 |
9.79 |
9.80 |
9.34 |
9.40 |
-3.98%
|
2208万 |
2.11亿 |
| 2025-03-03 |
9.45 |
9.70 |
9.35 |
9.53 |
1.38%
|
1692万 |
1.62亿 |
| 2025-03-04 |
9.46 |
9.76 |
9.41 |
9.73 |
2.1%
|
1414万 |
1.37亿 |
| 2025-03-05 |
9.72 |
9.79 |
9.60 |
9.70 |
-0.31%
|
1152万 |
1.11亿 |
| 2025-03-06 |
9.77 |
10.15 |
9.73 |
10.10 |
4.12%
|
2949万 |
2.95亿 |
| 2025-03-07 |
10.08 |
10.19 |
9.86 |
9.91 |
-1.88%
|
2309万 |
2.32亿 |
| 2025-03-10 |
9.87 |
9.91 |
9.58 |
9.65 |
-2.62%
|
2229万 |
2.16亿 |
| 2025-03-11 |
9.58 |
9.94 |
9.50 |
9.77 |
1.24%
|
1891万 |
1.84亿 |
| 2025-03-12 |
9.75 |
9.93 |
9.75 |
9.86 |
0.92%
|
1608万 |
1.59亿 |
| 2025-03-13 |
9.84 |
9.85 |
9.55 |
9.66 |
-2.03%
|
1474万 |
1.42亿 |
| 2025-03-14 |
9.66 |
9.76 |
9.53 |
9.71 |
0.52%
|
1428万 |
1.38亿 |
| 2025-03-17 |
9.60 |
9.70 |
9.57 |
9.60 |
-1.13%
|
1467万 |
1.41亿 |
| 2025-03-18 |
9.61 |
9.74 |
9.59 |
9.66 |
0.63%
|
1201万 |
1.16亿 |
| 2025-03-19 |
9.64 |
9.64 |
9.45 |
9.49 |
-1.76%
|
1383万 |
1.32亿 |
| 2025-03-20 |
9.50 |
9.52 |
9.39 |
9.40 |
-0.95%
|
1188万 |
1.12亿 |
| 2025-03-21 |
9.40 |
9.43 |
9.23 |
9.24 |
-1.7%
|
1263万 |
1.18亿 |
| 2025-03-24 |
9.26 |
9.27 |
8.90 |
9.05 |
-2.06%
|
1835万 |
1.66亿 |
| 2025-03-25 |
9.06 |
9.09 |
8.97 |
9.02 |
-0.33%
|
1067万 |
9635万 |
| 2025-03-26 |
9.03 |
9.09 |
9.00 |
9.02 |
0.0%
|
850万 |
7688万 |
| 2025-03-27 |
9.01 |
9.08 |
8.90 |
8.99 |
-0.33%
|
903万 |
8127万 |
| 2025-03-28 |
9.00 |
9.05 |
8.91 |
8.96 |
-0.33%
|
729万 |
6555万 |
| 2025-03-31 |
8.93 |
8.94 |
8.71 |
8.88 |
-0.89%
|
1089万 |
9629万 |
| 2025-04-01 |
8.88 |
8.96 |
8.87 |
8.88 |
0.0%
|
1035万 |
9225万 |
| 2025-04-02 |
8.89 |
8.93 |
8.84 |
8.86 |
-0.23%
|
733万 |
6518万 |
| 2025-04-03 |
8.79 |
8.95 |
8.76 |
8.90 |
0.45%
|
762万 |
6778万 |
| 2025-04-07 |
8.50 |
8.56 |
8.01 |
8.01 |
-10.0%
|
2680万 |
2.19亿 |
| 2025-04-08 |
8.00 |
8.20 |
7.99 |
8.13 |
1.5%
|
2057万 |
1.66亿 |
| 2025-04-09 |
8.01 |
8.37 |
7.87 |
8.29 |
1.97%
|
2341万 |
1.92亿 |
| 2025-04-10 |
8.42 |
8.52 |
8.31 |
8.41 |
1.45%
|
1871万 |
1.58亿 |
| 2025-04-11 |
8.33 |
8.48 |
8.31 |
8.39 |
-0.24%
|
1096万 |
9211万 |
| 2025-04-14 |
8.45 |
8.51 |
8.39 |
8.42 |
0.36%
|
1198万 |
1.01亿 |
| 2025-04-15 |
8.40 |
8.45 |
8.31 |
8.38 |
-0.48%
|
909万 |
7609万 |
| 2025-04-16 |
8.40 |
8.52 |
8.25 |
8.43 |
0.6%
|
1387万 |
1.16亿 |
| 2025-04-17 |
8.38 |
8.51 |
8.35 |
8.37 |
-0.71%
|
1060万 |
8942万 |
| 2025-04-18 |
8.35 |
8.46 |
8.30 |
8.41 |
0.48%
|
1027万 |
8608万 |
| 2025-04-21 |
8.40 |
8.52 |
8.33 |
8.47 |
0.71%
|
1033万 |
8749万 |
| 2025-04-22 |
8.49 |
8.55 |
8.46 |
8.50 |
0.35%
|
1202万 |
1.02亿 |
| 2025-04-23 |
8.50 |
8.60 |
8.45 |
8.50 |
0.0%
|
1134万 |
9654万 |
| 2025-04-24 |
8.48 |
8.48 |
8.32 |
8.38 |
-1.41%
|
1004万 |
8426万 |
| 2025-04-25 |
8.38 |
8.44 |
8.33 |
8.37 |
-0.12%
|
745万 |
6252万 |
| 2025-04-28 |
8.35 |
8.44 |
8.27 |
8.31 |
-0.72%
|
947万 |
7895万 |
| 2025-04-29 |
8.31 |
8.46 |
8.23 |
8.46 |
1.81%
|
1078万 |
9061万 |
| 2025-04-30 |
8.31 |
8.32 |
8.06 |
8.24 |
-2.6%
|
1738万 |
1.43亿 |
| 2025-05-06 |
8.29 |
8.54 |
8.28 |
8.54 |
3.64%
|
1801万 |
1.53亿 |
| 2025-05-07 |
8.63 |
8.68 |
8.50 |
8.59 |
0.59%
|
1613万 |
1.38亿 |
| 2025-05-08 |
8.57 |
8.71 |
8.55 |
8.70 |
1.28%
|
1166万 |
1.01亿 |
| 2025-05-09 |
8.72 |
8.72 |
8.53 |
8.59 |
-1.26%
|
962万 |
8270万 |
| 2025-05-12 |
8.65 |
8.92 |
8.58 |
8.86 |
3.14%
|
2009万 |
1.77亿 |
| 2025-05-13 |
8.95 |
8.97 |
8.67 |
8.70 |
-1.81%
|
1371万 |
1.20亿 |
| 2025-05-14 |
8.66 |
8.76 |
8.60 |
8.68 |
-0.23%
|
1024万 |
8878万 |
| 2025-05-15 |
8.71 |
8.83 |
8.62 |
8.65 |
-0.35%
|
1174万 |
1.02亿 |
| 2025-05-16 |
8.61 |
8.63 |
8.52 |
8.52 |
-1.5%
|
995万 |
8533万 |
| 2025-05-19 |
8.56 |
8.70 |
8.48 |
8.69 |
2.0%
|
1084万 |
9326万 |
| 2025-05-20 |
8.80 |
8.80 |
8.61 |
8.66 |
-0.35%
|
1060万 |
9180万 |
| 2025-05-21 |
8.65 |
8.66 |
8.58 |
8.61 |
-0.58%
|
693万 |
5967万 |
| 2025-05-22 |
8.60 |
8.66 |
8.54 |
8.54 |
-0.81%
|
760万 |
6530万 |
| 2025-05-23 |
8.54 |
8.57 |
8.40 |
8.41 |
-1.52%
|
1009万 |
8563万 |
| 2025-05-26 |
8.40 |
8.56 |
8.36 |
8.55 |
1.66%
|
864万 |
7351万 |
| 2025-05-27 |
8.53 |
8.54 |
8.44 |
8.49 |
-0.7%
|
694万 |
5892万 |
| 2025-05-28 |
8.48 |
8.54 |
8.44 |
8.47 |
-0.24%
|
504万 |
4275万 |
| 2025-05-29 |
8.48 |
8.82 |
8.47 |
8.81 |
4.01%
|
2042万 |
1.78亿 |
| 2025-05-30 |
8.81 |
8.85 |
8.73 |
8.75 |
-0.68%
|
1194万 |
1.05亿 |
| 2025-06-03 |
8.75 |
9.20 |
8.75 |
9.05 |
3.43%
|
2696万 |
2.43亿 |
| 2025-06-04 |
9.01 |
9.05 |
8.82 |
8.88 |
-1.88%
|
2026万 |
1.80亿 |
| 2025-06-05 |
8.88 |
8.95 |
8.80 |
8.93 |
0.56%
|
1820万 |
1.62亿 |
| 2025-06-06 |
8.90 |
8.96 |
8.83 |
8.96 |
0.34%
|
1178万 |
1.05亿 |
| 2025-06-09 |
8.92 |
9.00 |
8.88 |
8.94 |
-0.22%
|
1145万 |
1.02亿 |
| 2025-06-10 |
8.94 |
8.94 |
8.68 |
8.72 |
-2.46%
|
1668万 |
1.46亿 |
| 2025-06-11 |
8.72 |
8.82 |
8.67 |
8.75 |
0.34%
|
868万 |
7611万 |
| 2025-06-12 |
8.72 |
8.84 |
8.68 |
8.76 |
0.11%
|
906万 |
7948万 |
| 2025-06-13 |
8.72 |
8.74 |
8.64 |
8.65 |
-1.26%
|
1364万 |
1.18亿 |
| 2025-06-16 |
8.62 |
8.84 |
8.61 |
8.84 |
2.2%
|
1561万 |
1.37亿 |
| 2025-06-17 |
8.84 |
8.88 |
8.76 |
8.88 |
0.45%
|
1113万 |
9835万 |
| 2025-06-18 |
8.82 |
8.95 |
8.82 |
8.86 |
-0.23%
|
1113万 |
9887万 |
| 2025-06-19 |
8.84 |
8.92 |
8.70 |
8.73 |
-1.47%
|
1174万 |
1.03亿 |
| 2025-06-20 |
8.83 |
8.84 |
8.61 |
8.62 |
-1.26%
|
1057万 |
9159万 |
| 2025-06-23 |
8.60 |
8.94 |
8.58 |
8.92 |
3.48%
|
1893万 |
1.67亿 |
| 2025-06-24 |
9.05 |
9.30 |
9.00 |
9.12 |
2.24%
|
2693万 |
2.46亿 |
| 2025-06-25 |
9.09 |
9.20 |
9.00 |
9.18 |
0.66%
|
2448万 |
2.23亿 |
| 2025-06-26 |
9.17 |
9.46 |
9.12 |
9.26 |
0.87%
|
2697万 |
2.50亿 |
| 2025-06-27 |
9.26 |
9.31 |
9.15 |
9.16 |
-1.08%
|
2023万 |
1.86亿 |
| 2025-06-30 |
9.19 |
9.30 |
9.17 |
9.24 |
0.87%
|
1573万 |
1.45亿 |
| 2025-07-01 |
9.23 |
9.24 |
9.06 |
9.11 |
-1.41%
|
1422万 |
1.30亿 |
| 2025-07-02 |
9.09 |
9.11 |
8.97 |
9.03 |
-0.88%
|
1213万 |
1.10亿 |
| 2025-07-03 |
9.00 |
9.07 |
8.96 |
9.01 |
-0.22%
|
1022万 |
9201万 |
| 2025-07-04 |
9.00 |
9.11 |
8.93 |
9.02 |
0.11%
|
1609万 |
1.45亿 |
| 2025-07-07 |
9.03 |
9.11 |
9.01 |
9.07 |
0.55%
|
1065万 |
9664万 |
| 2025-07-08 |
9.07 |
9.13 |
9.00 |
9.13 |
0.66%
|
1582万 |
1.44亿 |
| 2025-07-09 |
9.12 |
9.16 |
9.06 |
9.10 |
-0.33%
|
1435万 |
1.31亿 |
| 2025-07-10 |
9.07 |
9.14 |
9.04 |
9.11 |
0.11%
|
1188万 |
1.08亿 |
| 2025-07-11 |
9.11 |
9.19 |
9.05 |
9.15 |
0.44%
|
2123万 |
1.94亿 |
| 2025-07-14 |
9.08 |
9.14 |
8.93 |
9.13 |
-0.22%
|
2346万 |
2.12亿 |
| 2025-07-15 |
9.08 |
9.10 |
8.90 |
9.01 |
-1.31%
|
1549万 |
1.39亿 |
| 2025-07-16 |
9.01 |
9.08 |
8.98 |
9.00 |
-0.11%
|
1110万 |
1.00亿 |
| 2025-07-17 |
8.99 |
9.17 |
8.96 |
9.11 |
1.22%
|
1608万 |
1.46亿 |
| 2025-07-18 |
9.12 |
9.78 |
9.11 |
9.45 |
3.73%
|
5432万 |
5.16亿 |
| 2025-07-21 |
9.44 |
9.53 |
9.30 |
9.41 |
-0.42%
|
3207万 |
3.01亿 |
| 2025-07-22 |
9.40 |
9.46 |
9.32 |
9.39 |
-0.21%
|
2161万 |
2.03亿 |
| 2025-07-23 |
9.38 |
9.43 |
9.30 |
9.32 |
-0.75%
|
1876万 |
1.76亿 |
| 2025-07-24 |
9.32 |
9.42 |
9.30 |
9.39 |
0.75%
|
2294万 |
2.15亿 |
| 2025-07-25 |
9.39 |
9.43 |
9.34 |
9.41 |
0.21%
|
1575万 |
1.48亿 |
| 2025-07-28 |
9.38 |
9.39 |
9.28 |
9.35 |
-0.64%
|
1293万 |
1.21亿 |
| 2025-07-29 |
9.32 |
9.35 |
9.23 |
9.34 |
-0.11%
|
1185万 |
1.10亿 |
| 2025-07-30 |
9.34 |
9.39 |
9.21 |
9.29 |
-0.54%
|
1720万 |
1.60亿 |
| 2025-07-31 |
9.24 |
9.33 |
9.18 |
9.21 |
-0.86%
|
1516万 |
1.40亿 |
| 2025-08-01 |
9.30 |
9.34 |
9.14 |
9.28 |
0.76%
|
1685万 |
1.56亿 |
| 2025-08-04 |
9.23 |
9.38 |
9.18 |
9.38 |
1.08%
|
1725万 |
1.60亿 |
| 2025-08-05 |
9.38 |
9.45 |
9.34 |
9.38 |
0.0%
|
1669万 |
1.57亿 |
| 2025-08-06 |
9.38 |
9.52 |
9.34 |
9.48 |
1.07%
|
2223万 |
2.10亿 |
| 2025-08-07 |
9.48 |
9.51 |
9.37 |
9.41 |
-0.74%
|
1518万 |
1.43亿 |
| 2025-08-08 |
9.37 |
9.43 |
9.30 |
9.39 |
-0.21%
|
1667万 |
1.56亿 |
| 2025-08-11 |
9.39 |
9.49 |
9.35 |
9.48 |
0.96%
|
1809万 |
1.71亿 |
| 2025-08-12 |
9.51 |
9.65 |
9.46 |
9.49 |
0.11%
|
2669万 |
2.55亿 |
| 2025-08-13 |
9.45 |
9.63 |
9.42 |
9.49 |
0.0%
|
2986万 |
2.85亿 |
| 2025-08-14 |
9.54 |
9.56 |
9.32 |
9.34 |
-1.58%
|
2600万 |
2.46亿 |
| 2025-08-15 |
9.33 |
9.46 |
9.30 |
9.36 |
0.21%
|
2555万 |
2.40亿 |
| 2025-08-18 |
9.36 |
9.50 |
9.34 |
9.38 |
0.21%
|
4475万 |
4.21亿 |
| 2025-08-19 |
9.39 |
9.41 |
9.26 |
9.31 |
-0.75%
|
3148万 |
2.94亿 |
| 2025-08-20 |
9.29 |
9.34 |
9.19 |
9.34 |
0.32%
|
3007万 |
2.79亿 |
| 2025-08-21 |
9.35 |
9.57 |
9.35 |
9.44 |
1.07%
|
5900万 |
5.59亿 |
| 2025-08-22 |
9.45 |
9.51 |
9.40 |
9.51 |
0.74%
|
4000万 |
3.78亿 |
| 2025-08-25 |
9.58 |
9.60 |
9.43 |
9.51 |
0.0%
|
4495万 |
4.27亿 |
| 2025-08-26 |
9.49 |
9.71 |
9.45 |
9.60 |
0.95%
|
4257万 |
4.08亿 |
| 2025-08-27 |
9.64 |
9.89 |
9.42 |
9.43 |
-1.77%
|
5817万 |
5.60亿 |
| 2025-08-28 |
9.46 |
9.50 |
9.08 |
9.38 |
-0.53%
|
4893万 |
4.56亿 |
| 2025-08-29 |
9.34 |
9.39 |
9.20 |
9.23 |
-1.6%
|
2739万 |
2.54亿 |
| 2025-09-01 |
9.23 |
9.32 |
9.08 |
9.11 |
-1.3%
|
3470万 |
3.17亿 |
| 2025-09-02 |
9.11 |
9.13 |
8.77 |
8.86 |
-2.74%
|
3771万 |
3.35亿 |
| 2025-09-03 |
8.88 |
8.89 |
8.62 |
8.63 |
-2.6%
|
2309万 |
2.02亿 |
| 2025-09-04 |
8.63 |
8.69 |
8.44 |
8.55 |
-0.93%
|
2901万 |
2.49亿 |
| 2025-09-05 |
8.57 |
8.67 |
8.48 |
8.66 |
1.29%
|
1979万 |
1.70亿 |
| 2025-09-08 |
8.69 |
8.70 |
8.58 |
8.63 |
-0.35%
|
2662万 |
2.30亿 |
| 2025-09-09 |
8.62 |
8.63 |
8.49 |
8.51 |
-1.39%
|
2108万 |
1.80亿 |
| 2025-09-10 |
8.51 |
8.58 |
8.50 |
8.55 |
0.47%
|
1330万 |
1.14亿 |
| 2025-09-11 |
8.53 |
8.67 |
8.49 |
8.67 |
1.4%
|
2020万 |
1.74亿 |
| 2025-09-12 |
8.68 |
8.70 |
8.49 |
8.50 |
-1.96%
|
4208万 |
3.61亿 |
| 2025-09-15 |
8.52 |
8.53 |
8.36 |
8.41 |
-1.06%
|
3323万 |
2.80亿 |
| 2025-09-16 |
8.40 |
8.51 |
8.37 |
8.49 |
0.95%
|
2226万 |
1.88亿 |
| 2025-09-17 |
8.45 |
8.55 |
8.42 |
8.49 |
0.0%
|
1868万 |
1.58亿 |
| 2025-09-18 |
8.48 |
8.52 |
8.27 |
8.32 |
-2.0%
|
3912万 |
3.29亿 |
| 2025-09-19 |
8.31 |
8.38 |
8.28 |
8.33 |
0.12%
|
1984万 |
1.65亿 |
| 2025-09-22 |
8.32 |
8.32 |
8.22 |
8.28 |
-0.6%
|
1597万 |
1.32亿 |
| 2025-09-23 |
8.26 |
8.28 |
8.03 |
8.16 |
-1.45%
|
2341万 |
1.90亿 |
| 2025-09-24 |
8.12 |
8.37 |
8.10 |
8.36 |
2.45%
|
2380万 |
1.97亿 |
| 2025-09-25 |
8.34 |
8.39 |
8.30 |
8.33 |
-0.36%
|
1691万 |
1.41亿 |
| 2025-09-26 |
8.34 |
8.34 |
8.26 |
8.27 |
-0.72%
|
1335万 |
1.11亿 |
| 2025-09-29 |
8.28 |
8.34 |
8.17 |
8.32 |
0.6%
|
1330万 |
1.10亿 |
| 2025-09-30 |
8.32 |
8.36 |
8.30 |
8.32 |
0.0%
|
1361万 |
1.13亿 |
| 2025-10-09 |
8.34 |
8.40 |
8.29 |
8.39 |
0.84%
|
1850万 |
1.55亿 |
| 2025-10-10 |
8.38 |
8.40 |
8.33 |
8.36 |
-0.36%
|
1512万 |
1.27亿 |
| 2025-10-13 |
8.16 |
8.35 |
8.12 |
8.30 |
-0.72%
|
1731万 |
1.43亿 |
| 2025-10-14 |
8.29 |
8.37 |
8.25 |
8.27 |
-0.36%
|
1759万 |
1.46亿 |
| 2025-10-15 |
8.28 |
8.38 |
8.25 |
8.37 |
1.21%
|
1659万 |
1.38亿 |
| 2025-10-16 |
8.34 |
8.35 |
8.25 |
8.27 |
-1.19%
|
1322万 |
1.10亿 |
| 2025-10-17 |
8.26 |
8.30 |
8.13 |
8.14 |
-1.57%
|
1348万 |
1.11亿 |
| 2025-10-20 |
8.19 |
8.21 |
8.15 |
8.19 |
0.61%
|
1014万 |
8294万 |
| 2025-10-21 |
8.20 |
8.27 |
8.18 |
8.24 |
0.61%
|
1103万 |
9085万 |
| 2025-10-22 |
8.23 |
8.28 |
8.20 |
8.24 |
0.0%
|
1042万 |
8597万 |
| 2025-10-23 |
8.23 |
8.32 |
8.18 |
8.31 |
0.85%
|
1249万 |
1.03亿 |
| 2025-10-24 |
8.36 |
8.52 |
8.35 |
8.45 |
1.68%
|
3259万 |
2.75亿 |
| 2025-10-27 |
8.47 |
8.47 |
8.36 |
8.40 |
-0.59%
|
1665万 |
1.40亿 |
| 2025-10-28 |
8.37 |
8.43 |
8.36 |
8.39 |
-0.12%
|
1547万 |
1.30亿 |
| 2025-10-29 |
8.39 |
8.42 |
8.33 |
8.41 |
0.24%
|
1366万 |
1.14亿 |
| 2025-10-30 |
8.41 |
8.47 |
8.35 |
8.41 |
0.0%
|
1818万 |
1.53亿 |
| 2025-10-31 |
8.26 |
8.35 |
8.21 |
8.31 |
-1.19%
|
2052万 |
1.70亿 |
| 2025-11-03 |
8.31 |
8.46 |
8.26 |
8.46 |
1.81%
|
2255万 |
1.89亿 |
| 2025-11-04 |
8.43 |
8.47 |
8.36 |
8.40 |
-0.71%
|
1839万 |
1.55亿 |
| 2025-11-05 |
8.36 |
8.44 |
8.32 |
8.44 |
0.48%
|
1626万 |
1.37亿 |
| 2025-11-06 |
8.46 |
8.49 |
8.37 |
8.39 |
-0.59%
|
1380万 |
1.16亿 |
| 2025-11-07 |
8.39 |
8.41 |
8.35 |
8.39 |
0.0%
|
1231万 |
1.03亿 |
| 2025-11-10 |
8.39 |
8.45 |
8.36 |
8.44 |
0.6%
|
1654万 |
1.39亿 |
| 2025-11-11 |
8.44 |
8.48 |
8.41 |
8.48 |
0.47%
|
1699万 |
1.44亿 |
| 2025-11-12 |
8.49 |
8.49 |
8.35 |
8.40 |
-0.94%
|
1844万 |
1.55亿 |
| 2025-11-13 |
8.40 |
8.46 |
8.36 |
8.46 |
0.71%
|
1441万 |
1.22亿 |
| 2025-11-14 |
8.43 |
8.68 |
8.39 |
8.58 |
1.42%
|
4128万 |
3.54亿 |
| 2025-11-17 |
8.66 |
8.80 |
8.60 |
8.78 |
2.33%
|
4657万 |
4.06亿 |
| 2025-11-18 |
8.78 |
8.81 |
8.65 |
8.69 |
-1.03%
|
3145万 |
2.74亿 |
| 2025-11-19 |
8.72 |
9.05 |
8.72 |
8.97 |
3.22%
|
7008万 |
6.26亿 |
| 2025-11-20 |
8.95 |
8.96 |
8.77 |
8.84 |
-1.45%
|
3866万 |
3.41亿 |
| 2025-11-21 |
8.73 |
8.81 |
8.44 |
8.47 |
-4.19%
|
4132万 |
3.54亿 |
| 2025-11-24 |
8.47 |
9.10 |
8.41 |
8.93 |
5.43%
|
5891万 |
5.20亿 |
| 2025-11-25 |
8.86 |
8.96 |
8.79 |
8.89 |
-0.45%
|
4370万 |
3.88亿 |
| 2025-11-26 |
9.15 |
9.48 |
8.86 |
8.86 |
-0.34%
|
7741万 |
7.09亿 |
| 2025-11-27 |
8.74 |
8.85 |
8.61 |
8.71 |
-1.69%
|
4096万 |
3.57亿 |
| 2025-11-28 |
8.70 |
9.09 |
8.65 |
9.01 |
3.44%
|
4621万 |
4.12亿 |
| 2025-12-01 |
9.02 |
9.11 |
8.93 |
8.97 |
-0.44%
|
4013万 |
3.62亿 |
| 2025-12-02 |
8.97 |
9.31 |
8.83 |
9.12 |
1.67%
|
5242万 |
4.77亿 |
| 2025-12-03 |
9.10 |
9.22 |
8.85 |
9.03 |
-0.99%
|
4938万 |
4.45亿 |
| 2025-12-04 |
8.93 |
9.28 |
8.91 |
9.11 |
0.89%
|
5695万 |
5.22亿 |
| 2025-12-05 |
9.15 |
9.40 |
9.11 |
9.39 |
3.07%
|
7491万 |
6.96亿 |
| 2025-12-08 |
9.40 |
9.68 |
9.22 |
9.43 |
0.43%
|
1.07亿 |
10.17亿 |
| 2025-12-09 |
9.26 |
9.70 |
9.21 |
9.36 |
-0.74%
|
6959万 |
6.55亿 |
| 2025-12-10 |
9.28 |
9.57 |
9.15 |
9.32 |
-0.43%
|
6718万 |
6.28亿 |
| 2025-12-11 |
9.30 |
9.36 |
9.10 |
9.10 |
-2.36%
|
5045万 |
4.64亿 |
| 2025-12-12 |
9.05 |
9.24 |
8.80 |
8.80 |
-3.3%
|
8157万 |
7.35亿 |
| 2025-12-15 |
8.80 |
9.68 |
8.63 |
9.68 |
10.0%
|
9133万 |
8.62亿 |
| 2025-12-16 |
9.68 |
10.65 |
9.54 |
10.65 |
10.02%
|
1.82亿 |
18.34亿 |
| 2025-12-17 |
11.00 |
11.50 |
10.48 |
10.67 |
0.19%
|
2.79亿 |
30.57亿 |
| 2025-12-18 |
10.40 |
10.88 |
10.30 |
10.45 |
-2.06%
|
1.92亿 |
20.27亿 |
| 2025-12-19 |
10.40 |
10.65 |
10.27 |
10.36 |
-0.86%
|
1.39亿 |
14.54亿 |
| 2025-12-22 |
10.36 |
10.42 |
9.93 |
10.00 |
-3.47%
|
1.16亿 |
11.69亿 |
| 2025-12-23 |
9.98 |
10.10 |
9.71 |
9.78 |
-2.2%
|
1.15亿 |
11.35亿 |
| 2025-12-24 |
9.70 |
10.10 |
9.70 |
10.01 |
2.35%
|
9065万 |
8.99亿 |
| 2025-12-25 |
10.05 |
10.66 |
10.05 |
10.41 |
4.0%
|
1.38亿 |
14.40亿 |
| 2025-12-26 |
10.30 |
10.78 |
10.19 |
10.55 |
1.34%
|
1.38亿 |
14.40亿 |
| 2025-12-29 |
10.40 |
10.65 |
10.25 |
10.54 |
-0.09%
|
9142万 |
9.54亿 |
| 2025-12-30 |
10.54 |
11.59 |
10.48 |
11.59 |
9.96%
|
8908万 |
10.06亿 |
| 2025-12-31 |
12.09 |
12.45 |
11.34 |
11.69 |
0.86%
|
2.31亿 |
27.30亿 |
| 2026-01-05 |
11.70 |
11.75 |
11.19 |
11.45 |
-2.05%
|
1.42亿 |
16.19亿 |
| 2026-01-06 |
11.38 |
11.97 |
11.11 |
11.96 |
4.45%
|
1.69亿 |
19.52亿 |
| 2026-01-07 |
11.80 |
11.80 |
11.38 |
11.42 |
-4.52%
|
1.08亿 |
12.42亿 |
| 2026-01-08 |
11.55 |
12.56 |
11.31 |
12.56 |
9.98%
|
1.82亿 |
22.12亿 |
| 2026-01-09 |
12.53 |
13.43 |
12.29 |
12.86 |
2.39%
|
2.29亿 |
29.49亿 |
| 2026-01-12 |
12.86 |
13.99 |
12.61 |
13.66 |
6.22%
|
1.96亿 |
26.35亿 |
| 2026-01-13 |
13.40 |
13.40 |
12.29 |
12.29 |
-10.03%
|
1.37亿 |
17.02亿 |
| 2026-01-14 |
11.81 |
12.40 |
11.54 |
11.75 |
-4.39%
|
1.67亿 |
19.98亿 |
| 2026-01-15 |
11.76 |
11.90 |
11.44 |
11.69 |
-0.51%
|
9794万 |
11.45亿 |
| 2026-01-16 |
11.38 |
11.60 |
10.87 |
11.00 |
-5.9%
|
1.21亿 |
13.48亿 |
| 2026-01-19 |
10.91 |
11.19 |
10.72 |
11.05 |
0.45%
|
6656万 |
7.29亿 |
| 2026-01-20 |
11.05 |
11.13 |
10.49 |
10.62 |
-3.89%
|
6615万 |
7.07亿 |
| 2026-01-21 |
10.52 |
10.63 |
10.49 |
10.51 |
-1.04%
|
3749万 |
3.96亿 |
| 2026-01-22 |
10.53 |
10.78 |
10.53 |
10.75 |
2.28%
|
4509万 |
4.83亿 |
| 2026-01-23 |
10.80 |
11.19 |
10.74 |
11.08 |
3.07%
|
7698万 |
8.47亿 |
| 2026-01-26 |
10.96 |
10.96 |
10.22 |
10.29 |
-7.13%
|
7670万 |
8.06亿 |
| 2026-01-27 |
10.22 |
10.49 |
10.13 |
10.37 |
0.78%
|
5476万 |
5.66亿 |
| 2026-01-28 |
10.34 |
10.43 |
10.09 |
10.12 |
-2.41%
|
4491万 |
4.59亿 |
| 2026-01-29 |
10.13 |
10.49 |
10.02 |
10.21 |
0.89%
|
4809万 |
4.96亿 |
| 2026-01-30 |
10.20 |
10.24 |
9.97 |
10.04 |
-1.67%
|
3427万 |
3.45亿 |
| 2026-02-02 |
9.97 |
10.17 |
9.85 |
9.88 |
-1.59%
|
2654万 |
2.66亿 |
| 2026-02-03 |
9.90 |
10.23 |
9.90 |
10.23 |
3.54%
|
3648万 |
3.69亿 |
| 2026-02-04 |
10.20 |
10.36 |
10.12 |
10.22 |
-0.1%
|
3274万 |
3.34亿 |
| 2026-02-05 |
10.20 |
10.30 |
10.08 |
10.14 |
-0.78%
|
2326万 |
2.36亿 |
| 2026-02-06 |
10.08 |
10.28 |
9.99 |
10.14 |
0.0%
|
3287万 |
3.33亿 |
| 2026-02-09 |
10.26 |
10.30 |
10.16 |
10.24 |
0.99%
|
2912万 |
2.98亿 |
| 2026-02-10 |
10.23 |
10.23 |
10.07 |
10.12 |
-1.17%
|
2259万 |
2.29亿 |
| 2026-02-11 |
10.12 |
10.20 |
10.02 |
10.04 |
-0.79%
|
1996万 |
2.02亿 |
| 2026-02-12 |
10.01 |
10.05 |
9.90 |
9.94 |
-1.0%
|
2250万 |
2.24亿 |
| 2026-02-13 |
9.93 |
10.11 |
9.93 |
9.94 |
0.0%
|
1851万 |
1.85亿 |
| 2026-02-24 |
9.99 |
10.05 |
9.90 |
10.00 |
0.6%
|
1773万 |
1.77亿 |
| 2026-02-25 |
10.01 |
10.14 |
9.99 |
10.12 |
1.2%
|
2328万 |
2.35亿 |
| 2026-02-26 |
10.12 |
10.12 |
10.01 |
10.06 |
-0.59%
|
2088万 |
2.10亿 |
| 2026-02-27 |
10.05 |
10.15 |
10.02 |
10.12 |
0.6%
|
2131万 |
2.15亿 |
| 2026-03-02 |
10.07 |
10.12 |
9.80 |
9.91 |
-2.08%
|
3705万 |
3.68亿 |
| 2026-03-03 |
9.90 |
9.96 |
9.44 |
9.46 |
-4.54%
|
3426万 |
3.30亿 |
| 2026-03-04 |
9.34 |
9.57 |
9.28 |
9.48 |
0.21%
|
2109万 |
2.00亿 |
| 2026-03-05 |
9.58 |
9.68 |
9.56 |
9.65 |
1.79%
|
1965万 |
1.89亿 |
| 2026-03-06 |
9.60 |
9.78 |
9.56 |
9.71 |
0.62%
|
1730万 |
1.68亿 |
| 2026-03-09 |
9.64 |
9.72 |
9.55 |
9.71 |
0.0%
|
2216万 |
2.13亿 |
| 2026-03-10 |
9.77 |
9.89 |
9.71 |
9.76 |
0.51%
|
1792万 |
1.75亿 |
| 2026-03-11 |
9.79 |
9.82 |
9.67 |
9.69 |
-0.72%
|
1485万 |
1.44亿 |
| 2026-03-12 |
9.70 |
9.71 |
9.55 |
9.57 |
-1.24%
|
1728万 |
1.66亿 |
| 2026-03-13 |
9.54 |
9.57 |
9.42 |
9.43 |
-1.46%
|
1741万 |
1.65亿 |
| 2026-03-16 |
9.43 |
9.45 |
9.28 |
9.42 |
-0.11%
|
1641万 |
1.54亿 |
| 2026-03-17 |
9.46 |
9.47 |
9.23 |
9.24 |
-1.91%
|
1474万 |
1.38亿 |
| 2026-03-18 |
9.25 |
9.37 |
9.17 |
9.37 |
1.41%
|
1478万 |
1.37亿 |
| 2026-03-19 |
9.31 |
9.32 |
9.13 |
9.17 |
-2.13%
|
1472万 |
1.36亿 |
| 2026-03-20 |
9.20 |
9.22 |
8.90 |
8.91 |
-2.84%
|
1822万 |
1.65亿 |
| 2026-03-23 |
8.76 |
8.76 |
8.29 |
8.34 |
-6.4%
|
3151万 |
2.69亿 |
| 2026-03-24 |
8.54 |
8.54 |
8.34 |
8.52 |
2.16%
|
1976万 |
1.67亿 |
| 2026-03-25 |
8.48 |
8.65 |
8.48 |
8.62 |
1.17%
|
1943万 |
1.67亿 |
| 2026-03-26 |
8.60 |
8.67 |
8.44 |
8.46 |
-1.86%
|
1839万 |
1.57亿 |
| 2026-03-27 |
8.38 |
8.53 |
8.35 |
8.53 |
0.83%
|
1366万 |
1.16亿 |
| 2026-03-30 |
8.42 |
8.65 |
8.40 |
8.63 |
1.17%
|
1700万 |
1.45亿 |
| 2026-03-31 |
8.64 |
8.80 |
8.56 |
8.57 |
-0.7%
|
1868万 |
1.62亿 |
| 2026-04-01 |
8.66 |
8.72 |
8.53 |
8.61 |
0.47%
|
1375万 |
1.18亿 |
| 2026-04-02 |
8.61 |
8.63 |
8.36 |
8.39 |
-2.56%
|
1567万 |
1.33亿 |
| 2026-04-03 |
8.39 |
8.44 |
8.16 |
8.19 |
-2.38%
|
1451万 |
1.20亿 |
| 2026-04-07 |
8.19 |
8.25 |
8.15 |
8.20 |
0.12%
|
1012万 |
8310万 |
| 2026-04-08 |
8.33 |
8.55 |
8.32 |
8.54 |
4.15%
|
1781万 |
1.50亿 |
| 2026-04-09 |
8.52 |
8.52 |
8.33 |
8.36 |
-2.11%
|
1497万 |
1.26亿 |
| 2026-04-10 |
8.39 |
8.50 |
8.39 |
8.43 |
0.84%
|
1144万 |
9671万 |
| 2026-04-13 |
8.39 |
8.52 |
8.35 |
8.50 |
0.83%
|
1231万 |
1.04亿 |
| 2026-04-14 |
8.56 |
8.64 |
8.50 |
8.64 |
1.65%
|
1732万 |
1.49亿 |
| 2026-04-15 |
8.68 |
8.89 |
8.64 |
8.72 |
0.93%
|
3317万 |
2.91亿 |
| 2026-04-16 |
8.72 |
8.76 |
8.58 |
8.68 |
-0.46%
|
1953万 |
1.69亿 |
| 2026-04-17 |
8.68 |
8.76 |
8.59 |
8.72 |
0.46%
|
1633万 |
1.42亿 |
| 2026-04-20 |
8.51 |
8.84 |
8.51 |
8.79 |
0.8%
|
2592万 |
2.27亿 |
| 2026-04-21 |
8.77 |
8.77 |
8.58 |
8.64 |
-1.71%
|
2083万 |
1.80亿 |
| 2026-04-22 |
8.63 |
8.63 |
8.46 |
8.57 |
-0.81%
|
1547万 |
1.32亿 |
| 2026-04-23 |
8.54 |
8.60 |
8.38 |
8.43 |
-1.63%
|
1686万 |
1.43亿 |
| 2026-04-24 |
8.41 |
8.41 |
8.22 |
8.34 |
-1.07%
|
1705万 |
1.42亿 |
| 2026-04-27 |
8.31 |
8.36 |
8.16 |
8.36 |
0.24%
|
1544万 |
1.28亿 |
| 2026-04-28 |
8.36 |
8.36 |
8.03 |
8.07 |
-3.47%
|
2466万 |
2.01亿 |
| 2026-04-29 |
8.06 |
8.29 |
8.03 |
8.26 |
2.35%
|
1732万 |
1.43亿 |
| 2026-04-30 |
8.24 |
8.51 |
8.23 |
8.41 |
1.82%
|
2304万 |
1.94亿 |
| 2026-05-06 |
8.47 |
8.61 |
8.45 |
8.55 |
1.66%
|
1994万 |
1.71亿 |
| 2026-05-07 |
8.60 |
8.60 |
8.46 |
8.55 |
0.0%
|
1672万 |
1.42亿 |
| 2026-05-08 |
8.52 |
8.79 |
8.49 |
8.77 |
2.57%
|
3123万 |
2.72亿 |
| 2026-05-11 |
8.80 |
8.85 |
8.68 |
8.78 |
0.11%
|
2452万 |
2.15亿 |
| 2026-05-12 |
8.78 |
8.78 |
8.55 |
8.63 |
-1.71%
|
1983万 |
1.71亿 |
| 2026-05-13 |
8.61 |
8.65 |
8.54 |
8.63 |
0.0%
|
1643万 |
1.41亿 |
| 2026-05-14 |
8.64 |
8.67 |
8.26 |
8.26 |
-4.29%
|
2314万 |
1.95亿 |
| 2026-05-15 |
8.29 |
8.33 |
8.07 |
8.10 |
-1.94%
|
2171万 |
1.78亿 |
| 2026-05-18 |
8.09 |
8.31 |
8.08 |
8.28 |
2.22%
|
2252万 |
1.85亿 |
| 2026-05-19 |
8.28 |
8.53 |
8.24 |
8.37 |
1.09%
|
1803万 |
1.51亿 |
| 2026-05-20 |
8.32 |
8.35 |
8.14 |
8.17 |
-2.39%
|
1596万 |
1.31亿 |
| 2026-05-21 |
8.20 |
8.27 |
7.90 |
7.91 |
-3.18%
|
2366万 |
1.92亿 |
| 2026-05-22 |
7.93 |
7.99 |
7.77 |
7.95 |
0.51%
|
1621万 |
1.28亿 |
| 2026-05-25 |
7.96 |
8.08 |
7.89 |
8.02 |
0.88%
|
1330万 |
1.06亿 |
| 2026-05-26 |
8.00 |
8.00 |
7.73 |
7.81 |
-2.62%
|
1534万 |
1.20亿 |
| 2026-05-27 |
7.81 |
7.85 |
7.52 |
7.56 |
-3.2%
|
1806万 |
1.38亿 |
| 2026-05-28 |
7.55 |
7.68 |
7.48 |
7.62 |
0.79%
|
1409万 |
1.07亿 |
| 2026-05-29 |
7.62 |
7.68 |
7.35 |
7.38 |
-3.15%
|
1827万 |
1.37亿 |
| 2026-06-01 |
7.38 |
7.58 |
7.34 |
7.50 |
1.63%
|
1775万 |
1.33亿 |
| 2026-06-02 |
7.55 |
7.55 |
7.33 |
7.44 |
-0.8%
|
1395万 |
1.04亿 |
| 2026-06-03 |
7.40 |
7.46 |
7.34 |
7.36 |
-1.08%
|
1181万 |
8731万 |
| 2026-06-04 |
7.36 |
7.38 |
7.17 |
7.22 |
-1.9%
|
1271万 |
9216万 |
| 2026-06-05 |
7.22 |
7.39 |
7.18 |
7.30 |
1.11%
|
1334万 |
9752万 |
| 2026-06-08 |
7.20 |
7.29 |
7.08 |
7.11 |
-2.6%
|
1706万 |
1.22亿 |
| 2026-06-09 |
7.11 |
7.20 |
7.09 |
7.15 |
0.56%
|
1109万 |
7919万 |
| 2026-06-10 |
7.13 |
7.20 |
7.01 |
7.06 |
-1.26%
|
1276万 |
9049万 |
| 2026-06-11 |
7.02 |
7.06 |
6.83 |
6.87 |
-2.69%
|
1475万 |
1.02亿 |
| 2026-06-12 |
6.97 |
7.16 |
6.90 |
7.08 |
3.06%
|
2028万 |
1.43亿 |
| 2026-06-15 |
7.08 |
7.17 |
7.05 |
7.13 |
0.71%
|
1466万 |
1.04亿 |
| 2026-06-16 |
7.15 |
7.16 |
7.04 |
7.11 |
-0.28%
|
1280万 |
9092万 |
| 2026-06-17 |
7.06 |
7.11 |
6.99 |
7.03 |
-1.13%
|
1135万 |
7986万 |
| 2026-06-18 |
7.05 |
7.12 |
6.93 |
7.00 |
-0.43%
|
1236万 |
8705万 |
| 2026-06-22 |
7.00 |
7.06 |
6.79 |
7.05 |
0.71%
|
1893万 |
1.31亿 |
| 2026-06-23 |
7.00 |
7.15 |
6.99 |
7.02 |
-0.43%
|
1533万 |
1.09亿 |
| 2026-06-24 |
7.02 |
7.03 |
6.77 |
6.83 |
-2.71%
|
1735万 |
1.19亿 |
| 2026-06-25 |
6.80 |
6.84 |
6.66 |
6.77 |
-0.88%
|
1333万 |
8983万 |
| 2026-06-26 |
6.70 |
6.73 |
6.50 |
6.52 |
-3.69%
|
1908万 |
1.26亿 |
| 2026-06-29 |
6.51 |
6.58 |
6.39 |
6.49 |
-0.46%
|
1413万 |
9160万 |
| 2026-06-30 |
6.51 |
6.65 |
6.47 |
6.58 |
1.39%
|
1177万 |
7737万 |
| 2026-07-01 |
6.65 |
6.84 |
6.60 |
6.76 |
2.74%
|
2013万 |
1.36亿 |
| 2026-07-02 |
6.73 |
6.82 |
6.57 |
6.60 |
-2.37%
|
1788万 |
1.19亿 |
| 2026-07-03 |
6.55 |
6.79 |
6.55 |
6.76 |
2.42%
|
1569万 |
1.05亿 |
| 2026-07-06 |
6.78 |
6.78 |
6.60 |
6.61 |
-2.22%
|
1184万 |
7883万 |
| 2026-07-07 |
6.60 |
6.60 |
6.40 |
6.43 |
-2.72%
|
1089万 |
7064万 |
| 2026-07-08 |
6.40 |
6.55 |
6.37 |
6.53 |
1.56%
|
1295万 |
8391万 |
| 2026-07-09 |
6.52 |
6.57 |
6.37 |
6.54 |
0.15%
|
1321万 |
8529万 |
| 2026-07-10 |
6.53 |
7.10 |
6.46 |
6.86 |
4.89%
|
3557万 |
2.43亿 |
| 2026-07-13 |
6.86 |
6.86 |
6.48 |
6.51 |
-5.1%
|
2600万 |
1.72亿 |
| 2026-07-14 |
6.46 |
6.49 |
6.35 |
6.48 |
-0.46%
|
1750万 |
1.12亿 |
| 2026-07-15 |
6.43 |
6.59 |
6.37 |
6.56 |
1.23%
|
1617万 |
1.05亿 |
| 2026-07-16 |
6.54 |
6.67 |
6.45 |
6.64 |
1.22%
|
1711万 |
1.13亿 |
| 2026-07-17 |
6.63 |
6.68 |
6.40 |
6.44 |
-3.01%
|
1784万 |
1.17亿 |
| 2026-07-20 |
6.46 |
6.59 |
6.43 |
6.56 |
1.86%
|
1737万 |
1.13亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20