📊 K线图 2026-07-20
股票：东方通信 (600776)
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 |
12.77 |
13.32 |
12.70 |
13.13 |
0.0%
|
5725万 |
7.56亿 |
| 2023-07-18 |
13.14 |
13.21 |
12.53 |
12.59 |
-4.14%
|
4051万 |
5.22亿 |
| 2023-07-19 |
12.53 |
13.17 |
12.44 |
12.74 |
1.18%
|
4029万 |
5.25亿 |
| 2023-07-20 |
12.80 |
12.88 |
12.31 |
12.34 |
-3.1%
|
2942万 |
3.71亿 |
| 2023-07-21 |
12.30 |
12.45 |
12.15 |
12.38 |
0.32%
|
1855万 |
2.31亿 |
| 2023-07-24 |
12.28 |
12.38 |
12.01 |
12.17 |
-1.68%
|
1759万 |
2.17亿 |
| 2023-07-25 |
12.20 |
12.35 |
12.16 |
12.23 |
0.49%
|
1645万 |
2.04亿 |
| 2023-07-26 |
12.17 |
12.18 |
11.86 |
11.88 |
-2.91%
|
2242万 |
2.71亿 |
| 2023-07-27 |
11.84 |
11.99 |
11.74 |
11.78 |
-0.83%
|
1421万 |
1.70亿 |
| 2023-07-28 |
11.75 |
11.90 |
11.67 |
11.85 |
0.59%
|
1324万 |
1.58亿 |
| 2023-07-31 |
11.82 |
12.06 |
11.76 |
11.91 |
0.5%
|
1394万 |
1.68亿 |
| 2023-08-01 |
11.89 |
11.99 |
11.76 |
11.98 |
0.58%
|
1520万 |
1.83亿 |
| 2023-08-02 |
11.96 |
12.19 |
11.87 |
11.88 |
-0.83%
|
1978万 |
2.40亿 |
| 2023-08-03 |
11.97 |
12.11 |
11.86 |
11.90 |
0.17%
|
1763万 |
2.13亿 |
| 2023-08-04 |
11.81 |
12.13 |
11.78 |
12.05 |
1.25%
|
2197万 |
2.67亿 |
| 2023-08-07 |
12.06 |
12.14 |
11.88 |
11.90 |
-1.23%
|
1536万 |
1.87亿 |
| 2023-08-08 |
11.89 |
11.95 |
11.80 |
11.86 |
-0.33%
|
1184万 |
1.42亿 |
| 2023-08-09 |
11.85 |
11.87 |
11.61 |
11.61 |
-2.08%
|
1212万 |
1.44亿 |
| 2023-08-10 |
11.66 |
11.76 |
11.61 |
11.74 |
1.11%
|
946万 |
1.12亿 |
| 2023-08-11 |
11.74 |
11.80 |
11.34 |
11.34 |
-3.37%
|
1509万 |
1.76亿 |
| 2023-08-14 |
11.23 |
11.67 |
11.22 |
11.64 |
2.61%
|
1345万 |
1.56亿 |
| 2023-08-15 |
11.61 |
11.72 |
11.35 |
11.44 |
-1.7%
|
948万 |
1.10亿 |
| 2023-08-16 |
11.46 |
11.46 |
11.19 |
11.22 |
-1.99%
|
934万 |
1.07亿 |
| 2023-08-17 |
11.08 |
11.38 |
11.07 |
11.32 |
0.97%
|
966万 |
1.10亿 |
| 2023-08-18 |
11.28 |
11.43 |
11.09 |
11.09 |
-2.09%
|
833万 |
9487万 |
| 2023-08-21 |
11.07 |
11.35 |
11.05 |
11.10 |
0.09%
|
936万 |
1.06亿 |
| 2023-08-22 |
11.14 |
11.44 |
11.12 |
11.44 |
3.12%
|
1262万 |
1.44亿 |
| 2023-08-23 |
11.36 |
11.41 |
10.99 |
11.01 |
-3.8%
|
1370万 |
1.54亿 |
| 2023-08-24 |
11.01 |
11.19 |
10.93 |
10.99 |
-0.18%
|
943万 |
1.05亿 |
| 2023-08-25 |
10.95 |
10.95 |
10.56 |
10.66 |
-2.97%
|
1212万 |
1.32亿 |
| 2023-08-28 |
11.19 |
11.27 |
10.66 |
10.69 |
0.28%
|
1336万 |
1.48亿 |
| 2023-08-29 |
10.67 |
11.11 |
10.59 |
11.03 |
3.14%
|
1415万 |
1.57亿 |
| 2023-08-30 |
11.31 |
11.56 |
11.20 |
11.30 |
2.51%
|
2045万 |
2.36亿 |
| 2023-08-31 |
11.21 |
12.13 |
11.17 |
11.51 |
1.84%
|
3487万 |
4.11亿 |
| 2023-09-01 |
11.30 |
11.51 |
11.17 |
11.24 |
-2.4%
|
1955万 |
2.23亿 |
| 2023-09-04 |
11.24 |
11.41 |
11.21 |
11.39 |
1.41%
|
1526万 |
1.75亿 |
| 2023-09-05 |
11.33 |
11.60 |
11.30 |
11.48 |
0.78%
|
1821万 |
2.12亿 |
| 2023-09-06 |
11.41 |
11.65 |
11.24 |
11.63 |
1.29%
|
1729万 |
2.01亿 |
| 2023-09-07 |
11.51 |
11.75 |
11.32 |
11.34 |
-2.46%
|
1597万 |
1.85亿 |
| 2023-09-08 |
11.31 |
11.50 |
11.14 |
11.45 |
0.96%
|
1388万 |
1.59亿 |
| 2023-09-11 |
11.53 |
11.59 |
11.37 |
11.53 |
0.69%
|
1304万 |
1.52亿 |
| 2023-09-12 |
11.46 |
11.62 |
11.42 |
11.51 |
-0.17%
|
1026万 |
1.20亿 |
| 2023-09-13 |
11.44 |
11.46 |
11.05 |
11.20 |
-2.75%
|
1639万 |
1.86亿 |
| 2023-09-14 |
11.58 |
12.31 |
11.46 |
12.31 |
9.97%
|
5115万 |
6.21亿 |
| 2023-09-15 |
12.79 |
13.11 |
12.13 |
12.30 |
-0.08%
|
9398万 |
11.99亿 |
| 2023-09-18 |
12.11 |
13.54 |
11.98 |
12.75 |
3.61%
|
8157万 |
10.60亿 |
| 2023-09-19 |
12.42 |
13.04 |
12.12 |
12.52 |
-1.78%
|
5636万 |
7.11亿 |
| 2023-09-20 |
12.26 |
12.60 |
12.03 |
12.09 |
-3.47%
|
3813万 |
4.72亿 |
| 2023-09-21 |
12.03 |
12.30 |
11.86 |
11.88 |
-1.72%
|
3212万 |
3.92亿 |
| 2023-09-22 |
11.94 |
12.25 |
11.76 |
12.20 |
2.75%
|
3617万 |
4.42亿 |
| 2023-09-25 |
12.07 |
12.65 |
12.06 |
12.48 |
2.27%
|
4432万 |
5.57亿 |
| 2023-09-26 |
12.36 |
12.45 |
12.13 |
12.13 |
-2.77%
|
2588万 |
3.20亿 |
| 2023-09-27 |
12.02 |
12.02 |
11.67 |
11.68 |
-3.75%
|
3202万 |
3.82亿 |
| 2023-09-28 |
11.71 |
11.90 |
11.69 |
11.79 |
0.93%
|
1820万 |
2.17亿 |
| 2023-10-09 |
11.72 |
12.02 |
11.57 |
11.91 |
1.01%
|
2266万 |
2.72亿 |
| 2023-10-10 |
11.92 |
12.15 |
11.85 |
12.06 |
1.24%
|
2379万 |
2.89亿 |
| 2023-10-11 |
12.06 |
12.25 |
11.88 |
12.18 |
1.07%
|
2903万 |
3.56亿 |
| 2023-10-12 |
12.15 |
12.51 |
12.07 |
12.23 |
0.41%
|
2742万 |
3.40亿 |
| 2023-10-13 |
12.13 |
12.62 |
11.93 |
12.59 |
2.91%
|
4246万 |
5.34亿 |
| 2023-10-16 |
12.50 |
12.78 |
12.31 |
12.75 |
1.26%
|
3831万 |
4.86亿 |
| 2023-10-17 |
12.59 |
12.70 |
12.24 |
12.36 |
-3.02%
|
2642万 |
3.33亿 |
| 2023-10-18 |
12.37 |
13.30 |
12.21 |
12.86 |
4.0%
|
4757万 |
6.13亿 |
| 2023-10-19 |
12.66 |
13.10 |
12.63 |
12.96 |
0.77%
|
5247万 |
6.85亿 |
| 2023-10-20 |
12.73 |
12.81 |
12.11 |
12.12 |
-6.48%
|
3406万 |
4.29亿 |
| 2023-10-23 |
12.01 |
12.54 |
11.76 |
12.20 |
0.73%
|
2403万 |
2.98亿 |
| 2023-10-24 |
12.15 |
12.22 |
11.61 |
11.92 |
-2.35%
|
2486万 |
3.00亿 |
| 2023-10-25 |
11.98 |
13.11 |
11.98 |
12.57 |
5.47%
|
5808万 |
7.48亿 |
| 2023-10-26 |
12.50 |
12.79 |
12.25 |
12.55 |
-0.16%
|
3861万 |
4.89亿 |
| 2023-10-27 |
12.44 |
12.50 |
12.05 |
12.37 |
-1.42%
|
2693万 |
3.35亿 |
| 2023-10-30 |
12.47 |
12.93 |
12.35 |
12.69 |
2.56%
|
3002万 |
3.84亿 |
| 2023-10-31 |
12.59 |
13.30 |
12.57 |
12.91 |
1.71%
|
4007万 |
5.23亿 |
| 2023-11-01 |
12.75 |
12.90 |
12.50 |
12.57 |
-2.6%
|
2416万 |
3.09亿 |
| 2023-11-02 |
12.55 |
13.17 |
12.44 |
13.03 |
3.69%
|
4321万 |
5.62亿 |
| 2023-11-03 |
13.06 |
13.23 |
12.88 |
13.10 |
0.53%
|
3974万 |
5.25亿 |
| 2023-11-06 |
13.15 |
13.42 |
12.95 |
13.22 |
0.9%
|
3774万 |
5.02亿 |
| 2023-11-07 |
13.10 |
13.13 |
12.88 |
13.05 |
-1.27%
|
3185万 |
4.19亿 |
| 2023-11-08 |
12.97 |
13.18 |
12.70 |
12.85 |
-1.59%
|
3358万 |
4.39亿 |
| 2023-11-09 |
12.79 |
12.97 |
12.67 |
12.74 |
-0.85%
|
2030万 |
2.63亿 |
| 2023-11-10 |
12.73 |
12.91 |
12.53 |
12.81 |
0.54%
|
1580万 |
2.04亿 |
| 2023-11-13 |
12.80 |
13.04 |
12.76 |
12.99 |
1.47%
|
2081万 |
2.72亿 |
| 2023-11-14 |
12.99 |
13.07 |
12.80 |
12.86 |
-1.06%
|
2045万 |
2.67亿 |
| 2023-11-15 |
12.94 |
12.97 |
12.71 |
12.72 |
-1.08%
|
1899万 |
2.45亿 |
| 2023-11-16 |
12.77 |
12.81 |
12.47 |
12.49 |
-1.79%
|
1932万 |
2.47亿 |
| 2023-11-17 |
12.50 |
12.61 |
12.36 |
12.61 |
0.95%
|
1533万 |
1.94亿 |
| 2023-11-20 |
12.55 |
12.70 |
12.50 |
12.59 |
-0.16%
|
1309万 |
1.67亿 |
| 2023-11-21 |
12.58 |
12.60 |
12.25 |
12.31 |
-2.2%
|
2301万 |
2.88亿 |
| 2023-11-22 |
12.25 |
12.35 |
12.04 |
12.04 |
-2.25%
|
1486万 |
1.83亿 |
| 2023-11-23 |
12.01 |
12.22 |
12.00 |
12.18 |
1.23%
|
1263万 |
1.55亿 |
| 2023-11-24 |
12.53 |
12.60 |
12.13 |
12.18 |
0.0%
|
1810万 |
2.26亿 |
| 2023-11-27 |
12.03 |
12.24 |
11.92 |
12.05 |
-1.14%
|
1238万 |
1.51亿 |
| 2023-11-28 |
12.05 |
12.09 |
11.81 |
11.90 |
-1.23%
|
1168万 |
1.41亿 |
| 2023-11-29 |
11.92 |
12.00 |
11.77 |
11.87 |
-0.25%
|
836万 |
1.01亿 |
| 2023-11-30 |
11.85 |
11.88 |
11.66 |
11.85 |
-0.17%
|
1035万 |
1.23亿 |
| 2023-12-01 |
11.78 |
12.04 |
11.77 |
12.01 |
1.33%
|
923万 |
1.12亿 |
| 2023-12-04 |
12.06 |
12.13 |
11.98 |
12.00 |
-0.08%
|
849万 |
1.04亿 |
| 2023-12-05 |
11.93 |
11.97 |
11.56 |
11.57 |
-3.54%
|
1079万 |
1.28亿 |
| 2023-12-06 |
11.57 |
11.61 |
11.44 |
11.46 |
-0.94%
|
966万 |
1.13亿 |
| 2023-12-07 |
11.44 |
11.65 |
11.43 |
11.57 |
0.95%
|
835万 |
9764万 |
| 2023-12-08 |
11.57 |
11.76 |
11.57 |
11.68 |
0.94%
|
1075万 |
1.27亿 |
| 2023-12-11 |
11.74 |
11.86 |
11.61 |
11.86 |
1.52%
|
995万 |
1.18亿 |
| 2023-12-12 |
11.82 |
11.94 |
11.78 |
11.84 |
-0.17%
|
794万 |
9531万 |
| 2023-12-13 |
11.82 |
11.86 |
11.72 |
11.74 |
-0.83%
|
691万 |
8256万 |
| 2023-12-14 |
11.79 |
11.91 |
11.61 |
11.61 |
-1.09%
|
798万 |
9490万 |
| 2023-12-15 |
11.61 |
11.70 |
11.46 |
11.46 |
-1.28%
|
802万 |
9360万 |
| 2023-12-18 |
11.38 |
11.45 |
11.22 |
11.25 |
-1.9%
|
798万 |
9141万 |
| 2023-12-19 |
11.21 |
11.31 |
11.19 |
11.27 |
0.18%
|
621万 |
7080万 |
| 2023-12-20 |
11.27 |
11.29 |
11.07 |
11.07 |
-1.75%
|
597万 |
6751万 |
| 2023-12-21 |
11.07 |
11.18 |
10.89 |
11.13 |
0.54%
|
723万 |
8077万 |
| 2023-12-22 |
11.12 |
11.15 |
10.88 |
10.93 |
-1.78%
|
691万 |
7686万 |
| 2023-12-25 |
10.88 |
11.04 |
10.85 |
10.90 |
-0.27%
|
484万 |
5354万 |
| 2023-12-26 |
10.90 |
10.90 |
10.65 |
10.71 |
-1.72%
|
605万 |
6581万 |
| 2023-12-27 |
10.72 |
10.92 |
10.68 |
10.91 |
1.85%
|
569万 |
6232万 |
| 2023-12-28 |
10.91 |
11.09 |
10.81 |
11.03 |
1.09%
|
729万 |
8119万 |
| 2023-12-29 |
11.05 |
11.19 |
11.04 |
11.16 |
1.16%
|
663万 |
7485万 |
| 2024-01-02 |
11.15 |
11.20 |
11.08 |
11.10 |
-0.53%
|
468万 |
5276万 |
| 2024-01-03 |
11.09 |
11.13 |
10.94 |
11.06 |
-0.36%
|
537万 |
6001万 |
| 2024-01-04 |
11.05 |
11.09 |
10.95 |
11.05 |
-0.09%
|
382万 |
4264万 |
| 2024-01-05 |
11.11 |
11.11 |
10.68 |
10.73 |
-2.86%
|
719万 |
7910万 |
| 2024-01-08 |
10.73 |
10.74 |
10.30 |
10.32 |
-3.87%
|
905万 |
9557万 |
| 2024-01-09 |
10.30 |
10.46 |
10.23 |
10.28 |
-0.38%
|
565万 |
5918万 |
| 2024-01-10 |
10.28 |
10.30 |
10.05 |
10.12 |
-1.54%
|
565万 |
5814万 |
| 2024-01-11 |
10.15 |
10.38 |
10.10 |
10.33 |
2.05%
|
575万 |
5989万 |
| 2024-01-12 |
10.32 |
10.34 |
10.17 |
10.18 |
-1.44%
|
436万 |
4522万 |
| 2024-01-15 |
10.22 |
10.26 |
10.10 |
10.15 |
-0.29%
|
357万 |
3678万 |
| 2024-01-16 |
10.17 |
10.20 |
9.87 |
10.05 |
-0.97%
|
640万 |
6488万 |
| 2024-01-17 |
9.99 |
10.11 |
9.83 |
9.83 |
-2.16%
|
561万 |
5678万 |
| 2024-01-18 |
9.73 |
9.84 |
9.50 |
9.84 |
0.1%
|
1011万 |
9892万 |
| 2024-01-19 |
9.83 |
9.89 |
9.70 |
9.70 |
-1.41%
|
518万 |
5133万 |
| 2024-01-22 |
9.65 |
9.73 |
8.98 |
9.07 |
-6.52%
|
833万 |
7894万 |
| 2024-01-23 |
9.05 |
9.25 |
9.01 |
9.22 |
1.63%
|
870万 |
8075万 |
| 2024-01-24 |
9.23 |
9.39 |
8.98 |
9.38 |
1.71%
|
896万 |
8368万 |
| 2024-01-25 |
9.48 |
9.81 |
9.38 |
9.81 |
4.64%
|
1220万 |
1.19亿 |
| 2024-01-26 |
9.88 |
9.96 |
9.73 |
9.78 |
-0.3%
|
887万 |
8838万 |
| 2024-01-29 |
9.85 |
9.87 |
9.54 |
9.56 |
-2.32%
|
662万 |
6480万 |
| 2024-01-30 |
9.51 |
9.62 |
9.23 |
9.27 |
-3.0%
|
607万 |
5798万 |
| 2024-01-31 |
9.26 |
9.28 |
8.75 |
8.76 |
-5.54%
|
1072万 |
9718万 |
| 2024-02-01 |
8.72 |
8.93 |
8.54 |
8.77 |
0.11%
|
875万 |
7744万 |
| 2024-02-02 |
8.78 |
9.02 |
8.08 |
8.37 |
-4.51%
|
1171万 |
1.01亿 |
| 2024-02-05 |
8.29 |
8.31 |
7.53 |
7.60 |
-9.21%
|
1630万 |
1.29亿 |
| 2024-02-06 |
7.61 |
8.35 |
7.36 |
8.25 |
8.58%
|
1551万 |
1.24亿 |
| 2024-02-07 |
8.23 |
8.87 |
8.20 |
8.74 |
5.87%
|
1877万 |
1.65亿 |
| 2024-02-08 |
8.71 |
9.28 |
8.71 |
9.12 |
4.41%
|
1539万 |
1.42亿 |
| 2024-02-19 |
9.39 |
9.47 |
9.12 |
9.33 |
2.28%
|
1372万 |
1.29亿 |
| 2024-02-20 |
9.19 |
9.39 |
9.09 |
9.31 |
-0.21%
|
1003万 |
9403万 |
| 2024-02-21 |
9.23 |
9.63 |
9.20 |
9.35 |
0.42%
|
1218万 |
1.16亿 |
| 2024-02-22 |
9.35 |
9.72 |
9.35 |
9.70 |
3.81%
|
1446万 |
1.41亿 |
| 2024-02-23 |
9.72 |
9.92 |
9.60 |
9.89 |
1.93%
|
1505万 |
1.49亿 |
| 2024-02-26 |
9.89 |
10.02 |
9.77 |
9.85 |
-0.4%
|
1305万 |
1.31亿 |
| 2024-02-27 |
10.28 |
10.49 |
9.95 |
10.48 |
6.42%
|
2922万 |
3.02亿 |
| 2024-02-28 |
10.51 |
10.61 |
9.70 |
9.70 |
-7.45%
|
2784万 |
2.88亿 |
| 2024-02-29 |
9.59 |
10.24 |
9.58 |
10.24 |
5.5%
|
1923万 |
1.95亿 |
| 2024-03-01 |
10.21 |
10.38 |
10.03 |
10.33 |
0.87%
|
1507万 |
1.57亿 |
| 2024-03-04 |
10.34 |
10.42 |
10.12 |
10.30 |
-0.29%
|
1307万 |
1.36亿 |
| 2024-03-05 |
10.20 |
10.31 |
10.06 |
10.17 |
-1.25%
|
1139万 |
1.18亿 |
| 2024-03-06 |
10.16 |
10.27 |
10.02 |
10.15 |
-0.19%
|
948万 |
9727万 |
| 2024-03-07 |
10.17 |
10.24 |
9.91 |
9.94 |
-2.04%
|
935万 |
9534万 |
| 2024-03-08 |
9.94 |
10.25 |
9.86 |
10.23 |
2.88%
|
1154万 |
1.18亿 |
| 2024-03-11 |
10.15 |
10.22 |
10.04 |
10.20 |
-0.29%
|
943万 |
9663万 |
| 2024-03-12 |
10.27 |
10.33 |
10.12 |
10.24 |
0.39%
|
933万 |
9657万 |
| 2024-03-13 |
10.23 |
10.50 |
10.22 |
10.39 |
1.45%
|
1654万 |
1.74亿 |
| 2024-03-14 |
10.36 |
10.36 |
10.06 |
10.19 |
-1.9%
|
1132万 |
1.17亿 |
| 2024-03-15 |
10.16 |
10.29 |
10.10 |
10.27 |
0.78%
|
874万 |
9022万 |
| 2024-03-18 |
10.38 |
10.41 |
10.28 |
10.39 |
1.15%
|
1078万 |
1.13亿 |
| 2024-03-19 |
10.39 |
10.52 |
10.29 |
10.40 |
0.1%
|
1157万 |
1.22亿 |
| 2024-03-20 |
10.32 |
10.50 |
10.32 |
10.48 |
0.86%
|
1010万 |
1.07亿 |
| 2024-03-21 |
10.50 |
10.51 |
10.38 |
10.44 |
-0.47%
|
793万 |
8387万 |
| 2024-03-22 |
10.38 |
10.47 |
10.20 |
10.29 |
-1.42%
|
759万 |
7920万 |
| 2024-03-25 |
10.23 |
10.34 |
9.97 |
9.97 |
-3.07%
|
833万 |
8591万 |
| 2024-03-26 |
9.97 |
10.11 |
9.73 |
9.81 |
-1.59%
|
901万 |
9030万 |
| 2024-03-27 |
9.89 |
9.90 |
9.36 |
9.36 |
-4.63%
|
991万 |
9607万 |
| 2024-03-28 |
9.35 |
9.91 |
9.34 |
9.78 |
4.54%
|
1128万 |
1.11亿 |
| 2024-03-29 |
9.84 |
10.03 |
9.62 |
10.03 |
2.53%
|
992万 |
9891万 |
| 2024-04-01 |
10.05 |
10.24 |
9.98 |
10.16 |
1.28%
|
881万 |
9020万 |
| 2024-04-02 |
10.18 |
10.20 |
9.95 |
10.00 |
-1.56%
|
615万 |
6235万 |
| 2024-04-03 |
9.93 |
9.98 |
9.68 |
9.75 |
-2.47%
|
824万 |
8164万 |
| 2024-04-08 |
9.74 |
9.78 |
9.59 |
9.60 |
-1.62%
|
642万 |
6298万 |
| 2024-04-09 |
9.56 |
9.68 |
9.54 |
9.62 |
0.21%
|
578万 |
5619万 |
| 2024-04-10 |
9.62 |
9.62 |
9.27 |
9.38 |
-2.47%
|
775万 |
7383万 |
| 2024-04-11 |
9.27 |
9.51 |
9.26 |
9.36 |
-0.21%
|
679万 |
6459万 |
| 2024-04-12 |
9.35 |
9.49 |
9.28 |
9.30 |
-0.63%
|
601万 |
5706万 |
| 2024-04-15 |
9.19 |
9.44 |
9.05 |
9.21 |
-0.96%
|
1031万 |
9625万 |
| 2024-04-16 |
9.20 |
9.23 |
8.67 |
8.68 |
-5.79%
|
1120万 |
1.01亿 |
| 2024-04-17 |
8.80 |
9.29 |
8.80 |
9.28 |
6.95%
|
1045万 |
9645万 |
| 2024-04-18 |
9.28 |
9.41 |
9.11 |
9.22 |
-0.64%
|
774万 |
7266万 |
| 2024-04-19 |
9.21 |
9.25 |
9.02 |
9.08 |
-1.5%
|
595万 |
5498万 |
| 2024-04-22 |
9.24 |
9.28 |
8.82 |
9.14 |
0.65%
|
761万 |
7019万 |
| 2024-04-23 |
9.17 |
9.32 |
9.12 |
9.19 |
0.54%
|
611万 |
5707万 |
| 2024-04-24 |
9.25 |
9.42 |
9.19 |
9.42 |
2.47%
|
652万 |
6160万 |
| 2024-04-25 |
9.43 |
9.48 |
9.29 |
9.38 |
-0.42%
|
562万 |
5348万 |
| 2024-04-26 |
9.39 |
9.68 |
9.38 |
9.65 |
2.95%
|
842万 |
8181万 |
| 2024-04-29 |
10.17 |
10.62 |
10.05 |
10.62 |
10.03%
|
3398万 |
3.60亿 |
| 2024-04-30 |
10.94 |
11.00 |
10.55 |
10.64 |
0.19%
|
4399万 |
4.78亿 |
| 2024-05-06 |
10.56 |
10.93 |
10.48 |
10.61 |
-0.28%
|
2685万 |
2.89亿 |
| 2024-05-07 |
10.65 |
10.66 |
10.39 |
10.51 |
-0.93%
|
1893万 |
2.01亿 |
| 2024-05-08 |
10.42 |
10.47 |
10.20 |
10.27 |
-2.35%
|
1500万 |
1.56亿 |
| 2024-05-09 |
10.21 |
10.48 |
10.21 |
10.44 |
1.64%
|
1190万 |
1.25亿 |
| 2024-05-10 |
10.40 |
10.44 |
10.18 |
10.28 |
-1.52%
|
1041万 |
1.09亿 |
| 2024-05-13 |
10.23 |
10.34 |
10.06 |
10.21 |
-0.67%
|
1069万 |
1.10亿 |
| 2024-05-14 |
10.12 |
10.38 |
10.12 |
10.23 |
0.19%
|
913万 |
9470万 |
| 2024-05-15 |
10.20 |
10.31 |
10.13 |
10.20 |
-0.29%
|
796万 |
8242万 |
| 2024-05-16 |
10.27 |
10.43 |
10.20 |
10.23 |
0.29%
|
1048万 |
1.09亿 |
| 2024-05-17 |
10.27 |
10.43 |
10.17 |
10.41 |
1.74%
|
1073万 |
1.12亿 |
| 2024-05-20 |
10.35 |
10.50 |
10.27 |
10.45 |
0.38%
|
1081万 |
1.14亿 |
| 2024-05-21 |
10.47 |
10.47 |
10.32 |
10.34 |
-1.04%
|
764万 |
8024万 |
| 2024-05-22 |
10.34 |
10.40 |
10.24 |
10.35 |
0.1%
|
748万 |
7817万 |
| 2024-05-23 |
10.35 |
10.35 |
10.10 |
10.11 |
-2.29%
|
841万 |
8682万 |
| 2024-05-24 |
10.11 |
10.23 |
9.94 |
9.95 |
-1.56%
|
917万 |
9353万 |
| 2024-05-27 |
9.98 |
10.05 |
9.70 |
10.03 |
0.79%
|
948万 |
9474万 |
| 2024-05-28 |
9.96 |
10.13 |
9.92 |
9.92 |
-1.08%
|
780万 |
7894万 |
| 2024-05-29 |
9.91 |
10.00 |
9.81 |
9.86 |
-0.6%
|
575万 |
5768万 |
| 2024-05-30 |
9.73 |
9.97 |
9.70 |
9.88 |
0.2%
|
632万 |
6327万 |
| 2024-05-31 |
9.88 |
10.16 |
9.88 |
10.06 |
1.8%
|
886万 |
9036万 |
| 2024-06-03 |
10.08 |
10.21 |
9.83 |
9.92 |
-1.38%
|
1094万 |
1.11亿 |
| 2024-06-04 |
9.92 |
9.92 |
9.72 |
9.85 |
-0.7%
|
771万 |
7652万 |
| 2024-06-05 |
9.83 |
10.00 |
9.76 |
9.79 |
-0.6%
|
637万 |
6379万 |
| 2024-06-06 |
9.79 |
9.87 |
9.47 |
9.54 |
-2.62%
|
1011万 |
9846万 |
| 2024-06-07 |
9.59 |
9.69 |
9.49 |
9.63 |
1.04%
|
716万 |
6971万 |
| 2024-06-11 |
9.56 |
9.80 |
9.43 |
9.77 |
1.44%
|
623万 |
6096万 |
| 2024-06-12 |
9.82 |
9.98 |
9.67 |
9.88 |
1.11%
|
670万 |
6723万 |
| 2024-06-13 |
9.90 |
9.95 |
9.82 |
9.90 |
0.2%
|
561万 |
5620万 |
| 2024-06-14 |
9.90 |
10.01 |
9.78 |
9.99 |
0.9%
|
940万 |
9420万 |
| 2024-06-17 |
10.03 |
10.09 |
9.88 |
10.05 |
0.59%
|
825万 |
8389万 |
| 2024-06-18 |
10.05 |
10.31 |
10.04 |
10.29 |
2.36%
|
1234万 |
1.28亿 |
| 2024-06-19 |
10.29 |
10.37 |
10.19 |
10.19 |
-0.96%
|
814万 |
8444万 |
| 2024-06-20 |
10.17 |
10.23 |
9.95 |
9.96 |
-2.23%
|
783万 |
7978万 |
| 2024-06-21 |
9.96 |
10.06 |
9.80 |
10.01 |
0.5%
|
549万 |
5538万 |
| 2024-06-24 |
9.89 |
9.96 |
9.49 |
9.51 |
-5.03%
|
871万 |
8560万 |
| 2024-06-25 |
9.54 |
9.61 |
9.19 |
9.29 |
-2.29%
|
815万 |
7728万 |
| 2024-06-26 |
9.29 |
9.82 |
9.20 |
9.81 |
5.64%
|
838万 |
8115万 |
| 2024-06-27 |
9.81 |
9.81 |
9.44 |
9.45 |
-3.73%
|
771万 |
7489万 |
| 2024-06-28 |
9.42 |
9.90 |
9.40 |
9.71 |
2.82%
|
1072万 |
1.06亿 |
| 2024-07-01 |
9.75 |
9.81 |
9.41 |
9.67 |
-0.41%
|
924万 |
8963万 |
| 2024-07-02 |
9.66 |
9.76 |
9.58 |
9.62 |
-0.61%
|
714万 |
6985万 |
| 2024-07-03 |
9.62 |
9.62 |
9.44 |
9.46 |
-1.64%
|
503万 |
4840万 |
| 2024-07-04 |
9.47 |
9.62 |
9.19 |
9.24 |
-2.3%
|
730万 |
6907万 |
| 2024-07-05 |
9.21 |
9.34 |
9.05 |
9.30 |
0.64%
|
595万 |
5554万 |
| 2024-07-08 |
9.30 |
9.31 |
8.94 |
8.98 |
-3.4%
|
739万 |
6796万 |
| 2024-07-09 |
8.95 |
9.41 |
8.95 |
9.37 |
4.29%
|
1028万 |
9587万 |
| 2024-07-10 |
9.32 |
9.45 |
9.31 |
9.37 |
0.0%
|
599万 |
5695万 |
| 2024-07-11 |
9.47 |
9.57 |
9.40 |
9.52 |
1.58%
|
727万 |
6998万 |
| 2024-07-12 |
9.49 |
9.54 |
9.33 |
9.39 |
-1.35%
|
538万 |
5119万 |
| 2024-07-15 |
9.38 |
9.38 |
9.20 |
9.26 |
-1.37%
|
480万 |
4505万 |
| 2024-07-16 |
9.27 |
9.38 |
9.19 |
9.32 |
0.64%
|
529万 |
4980万 |
| 2024-07-17 |
9.34 |
9.34 |
9.09 |
9.11 |
-2.23%
|
640万 |
5934万 |
| 2024-07-18 |
9.10 |
9.10 |
8.77 |
8.96 |
-1.63%
|
866万 |
7788万 |
| 2024-07-19 |
8.89 |
9.13 |
8.86 |
9.07 |
1.21%
|
652万 |
5968万 |
| 2024-07-22 |
9.17 |
9.21 |
9.04 |
9.12 |
0.54%
|
582万 |
5391万 |
| 2024-07-23 |
9.13 |
9.19 |
8.80 |
8.80 |
-3.47%
|
678万 |
6128万 |
| 2024-07-24 |
8.81 |
8.94 |
8.73 |
8.75 |
-0.67%
|
714万 |
6366万 |
| 2024-07-25 |
8.74 |
8.86 |
8.62 |
8.75 |
0.0%
|
547万 |
4839万 |
| 2024-07-26 |
8.78 |
8.96 |
8.72 |
8.92 |
2.03%
|
545万 |
4904万 |
| 2024-07-29 |
8.98 |
9.03 |
8.87 |
8.98 |
0.66%
|
571万 |
5187万 |
| 2024-07-30 |
8.94 |
9.12 |
8.87 |
9.09 |
1.21%
|
686万 |
6271万 |
| 2024-07-31 |
9.09 |
9.37 |
9.06 |
9.37 |
3.04%
|
879万 |
8254万 |
| 2024-08-01 |
9.39 |
9.49 |
9.35 |
9.41 |
0.42%
|
726万 |
6936万 |
| 2024-08-02 |
9.37 |
9.43 |
9.22 |
9.23 |
-1.89%
|
662万 |
6246万 |
| 2024-08-05 |
9.23 |
9.27 |
8.80 |
8.82 |
-4.42%
|
949万 |
8593万 |
| 2024-08-06 |
8.87 |
9.03 |
8.87 |
9.01 |
2.14%
|
636万 |
5721万 |
| 2024-08-07 |
9.03 |
9.32 |
9.01 |
9.23 |
2.43%
|
996万 |
9230万 |
| 2024-08-08 |
9.18 |
9.19 |
8.98 |
9.04 |
-2.05%
|
778万 |
7111万 |
| 2024-08-09 |
9.08 |
9.48 |
8.96 |
9.20 |
1.76%
|
1970万 |
1.83亿 |
| 2024-08-12 |
9.06 |
9.09 |
8.75 |
8.80 |
-4.32%
|
1889万 |
1.68亿 |
| 2024-08-13 |
8.76 |
8.88 |
8.73 |
8.86 |
0.68%
|
767万 |
6796万 |
| 2024-08-14 |
8.86 |
8.95 |
8.81 |
8.85 |
-0.11%
|
575万 |
5134万 |
| 2024-08-15 |
8.82 |
9.17 |
8.76 |
9.09 |
2.7%
|
1049万 |
9549万 |
| 2024-08-16 |
9.09 |
9.23 |
9.09 |
9.09 |
0.0%
|
788万 |
7254万 |
| 2024-08-19 |
9.11 |
9.23 |
9.04 |
9.10 |
0.11%
|
651万 |
5977万 |
| 2024-08-20 |
9.11 |
9.13 |
8.90 |
8.91 |
-2.08%
|
570万 |
5139万 |
| 2024-08-21 |
8.85 |
9.01 |
8.83 |
8.86 |
-0.56%
|
404万 |
3612万 |
| 2024-08-22 |
8.85 |
8.92 |
8.67 |
8.70 |
-1.8%
|
552万 |
4868万 |
| 2024-08-23 |
8.67 |
8.88 |
8.63 |
8.84 |
1.6%
|
600万 |
5304万 |
| 2024-08-26 |
8.85 |
8.91 |
8.74 |
8.80 |
-0.45%
|
490万 |
4359万 |
| 2024-08-27 |
8.76 |
8.78 |
8.43 |
8.48 |
-3.62%
|
808万 |
6955万 |
| 2024-08-28 |
8.53 |
8.61 |
8.40 |
8.57 |
1.06%
|
494万 |
4238万 |
| 2024-08-29 |
8.33 |
8.39 |
7.99 |
8.32 |
-2.9%
|
1426万 |
1.19亿 |
| 2024-08-30 |
8.32 |
8.89 |
8.30 |
8.69 |
4.42%
|
1606万 |
1.40亿 |
| 2024-09-02 |
8.75 |
8.75 |
8.36 |
8.37 |
-3.66%
|
850万 |
7262万 |
| 2024-09-03 |
8.34 |
8.50 |
8.33 |
8.44 |
0.83%
|
740万 |
6264万 |
| 2024-09-04 |
8.34 |
8.43 |
8.28 |
8.33 |
-1.3%
|
462万 |
3883万 |
| 2024-09-05 |
8.33 |
8.53 |
8.33 |
8.45 |
1.43%
|
593万 |
5039万 |
| 2024-09-06 |
8.53 |
8.56 |
8.26 |
8.27 |
-2.12%
|
555万 |
4656万 |
| 2024-09-09 |
8.22 |
8.32 |
8.19 |
8.25 |
-0.24%
|
442万 |
3668万 |
| 2024-09-10 |
8.28 |
8.47 |
8.14 |
8.40 |
1.81%
|
664万 |
5539万 |
| 2024-09-11 |
8.35 |
8.45 |
8.34 |
8.39 |
-0.12%
|
447万 |
3778万 |
| 2024-09-12 |
8.39 |
8.49 |
8.37 |
8.39 |
0.0%
|
415万 |
3517万 |
| 2024-09-13 |
8.38 |
8.58 |
8.33 |
8.34 |
-0.59%
|
1343万 |
1.14亿 |
| 2024-09-18 |
8.35 |
8.50 |
8.16 |
8.24 |
-1.31%
|
813万 |
6788万 |
| 2024-09-19 |
8.21 |
9.06 |
8.21 |
8.76 |
6.4%
|
2613万 |
2.29亿 |
| 2024-09-20 |
9.37 |
9.64 |
9.37 |
9.64 |
9.99%
|
1668万 |
1.61亿 |
| 2024-09-23 |
10.31 |
10.60 |
10.15 |
10.60 |
10.01%
|
5091万 |
5.38亿 |
| 2024-09-24 |
10.60 |
10.70 |
9.85 |
10.25 |
-3.28%
|
7900万 |
8.17亿 |
| 2024-09-25 |
10.24 |
10.54 |
9.95 |
10.14 |
-1.07%
|
6387万 |
6.56亿 |
| 2024-09-26 |
9.75 |
9.91 |
9.53 |
9.90 |
-2.45%
|
4790万 |
4.68亿 |
| 2024-09-27 |
9.93 |
10.25 |
9.93 |
10.14 |
2.51%
|
3525万 |
3.57亿 |
| 2024-09-30 |
10.55 |
11.14 |
10.43 |
11.13 |
9.71%
|
6192万 |
6.73亿 |
| 2024-10-08 |
12.24 |
12.24 |
11.15 |
11.88 |
6.7%
|
5967万 |
7.07亿 |
| 2024-10-09 |
11.72 |
11.74 |
10.76 |
10.84 |
-8.71%
|
4037万 |
4.54亿 |
| 2024-10-10 |
10.84 |
11.26 |
10.66 |
10.93 |
0.83%
|
2942万 |
3.26亿 |
| 2024-10-11 |
10.86 |
10.88 |
10.19 |
10.31 |
-5.64%
|
2162万 |
2.28亿 |
| 2024-10-14 |
10.32 |
10.73 |
10.21 |
10.73 |
4.05%
|
1973万 |
2.08亿 |
| 2024-10-15 |
10.64 |
10.80 |
10.42 |
10.42 |
-2.87%
|
1731万 |
1.85亿 |
| 2024-10-16 |
10.23 |
10.48 |
10.22 |
10.40 |
-0.19%
|
1284万 |
1.34亿 |
| 2024-10-17 |
10.73 |
10.83 |
10.44 |
10.48 |
0.76%
|
1956万 |
2.09亿 |
| 2024-10-18 |
10.47 |
10.94 |
10.39 |
10.74 |
2.47%
|
2578万 |
2.77亿 |
| 2024-10-21 |
10.78 |
11.17 |
10.76 |
10.99 |
2.31%
|
2862万 |
3.17亿 |
| 2024-10-22 |
11.06 |
11.11 |
10.69 |
10.82 |
-1.54%
|
2133万 |
2.32亿 |
| 2024-10-23 |
10.75 |
11.50 |
10.74 |
11.26 |
4.04%
|
4188万 |
4.73亿 |
| 2024-10-24 |
11.18 |
11.76 |
11.10 |
11.57 |
2.74%
|
4774万 |
5.53亿 |
| 2024-10-25 |
11.58 |
11.72 |
11.27 |
11.54 |
-0.26%
|
3494万 |
4.02亿 |
| 2024-10-28 |
11.54 |
11.90 |
11.39 |
11.82 |
2.41%
|
3722万 |
4.37亿 |
| 2024-10-29 |
12.24 |
13.00 |
11.72 |
13.00 |
10.02%
|
7392万 |
9.34亿 |
| 2024-10-30 |
12.73 |
12.93 |
12.11 |
12.33 |
-5.13%
|
7817万 |
9.81亿 |
| 2024-10-31 |
12.23 |
13.00 |
12.15 |
12.53 |
1.61%
|
6652万 |
8.43亿 |
| 2024-11-01 |
12.23 |
12.23 |
11.34 |
11.35 |
-9.44%
|
5257万 |
6.17亿 |
| 2024-11-04 |
11.14 |
11.73 |
11.14 |
11.67 |
2.8%
|
2464万 |
2.85亿 |
| 2024-11-05 |
11.61 |
12.16 |
11.59 |
11.98 |
2.73%
|
3559万 |
4.26亿 |
| 2024-11-06 |
11.99 |
12.09 |
11.77 |
11.86 |
-1.08%
|
2884万 |
3.46亿 |
| 2024-11-07 |
11.68 |
12.03 |
11.66 |
11.92 |
0.5%
|
2100万 |
2.50亿 |
| 2024-11-08 |
12.03 |
12.49 |
11.98 |
12.22 |
2.59%
|
3522万 |
4.34亿 |
| 2024-11-11 |
12.28 |
12.90 |
12.25 |
12.70 |
3.91%
|
5039万 |
6.38亿 |
| 2024-11-12 |
12.76 |
12.84 |
12.23 |
12.38 |
-2.51%
|
3404万 |
4.29亿 |
| 2024-11-13 |
12.29 |
12.73 |
12.07 |
12.49 |
0.88%
|
3442万 |
4.28亿 |
| 2024-11-14 |
12.39 |
12.39 |
11.82 |
11.85 |
-5.18%
|
2334万 |
2.83亿 |
| 2024-11-15 |
11.79 |
12.09 |
11.61 |
11.62 |
-1.93%
|
2253万 |
2.68亿 |
| 2024-11-18 |
11.59 |
12.14 |
11.13 |
11.66 |
0.34%
|
2898万 |
3.39亿 |
| 2024-11-19 |
11.37 |
11.91 |
11.37 |
11.81 |
1.28%
|
2036万 |
2.39亿 |
| 2024-11-20 |
11.76 |
12.93 |
11.72 |
12.70 |
7.58%
|
5579万 |
6.99亿 |
| 2024-11-21 |
12.60 |
12.68 |
12.24 |
12.47 |
-1.8%
|
3975万 |
4.96亿 |
| 2024-11-22 |
12.33 |
12.73 |
11.74 |
11.77 |
-5.66%
|
3422万 |
4.22亿 |
| 2024-11-25 |
11.76 |
11.92 |
11.16 |
11.65 |
-1.01%
|
2418万 |
2.79亿 |
| 2024-11-26 |
12.11 |
12.81 |
12.03 |
12.81 |
9.99%
|
2623万 |
3.35亿 |
| 2024-11-27 |
13.11 |
14.09 |
12.81 |
14.09 |
10.02%
|
1.24亿 |
16.97亿 |
| 2024-11-28 |
14.85 |
15.48 |
13.24 |
13.39 |
-5.01%
|
1.53亿 |
22.47亿 |
| 2024-11-29 |
13.40 |
14.25 |
12.98 |
13.62 |
1.71%
|
1.14亿 |
15.63亿 |
| 2024-12-02 |
13.23 |
13.71 |
13.18 |
13.46 |
-1.17%
|
7904万 |
10.66亿 |
| 2024-12-03 |
13.31 |
13.58 |
13.10 |
13.18 |
-2.07%
|
5382万 |
7.20亿 |
| 2024-12-04 |
13.23 |
13.31 |
12.56 |
12.63 |
-4.15%
|
4903万 |
6.34亿 |
| 2024-12-05 |
12.53 |
12.99 |
12.50 |
12.91 |
2.2%
|
3798万 |
4.91亿 |
| 2024-12-06 |
12.86 |
13.08 |
12.62 |
12.93 |
0.15%
|
3308万 |
4.27亿 |
| 2024-12-09 |
12.94 |
13.00 |
12.56 |
12.71 |
-1.69%
|
2437万 |
3.13亿 |
| 2024-12-10 |
13.04 |
13.11 |
12.85 |
12.91 |
1.56%
|
3317万 |
4.32亿 |
| 2024-12-11 |
12.93 |
13.48 |
12.81 |
13.40 |
3.78%
|
5604万 |
7.48亿 |
| 2024-12-12 |
13.45 |
13.45 |
13.07 |
13.30 |
-0.74%
|
3247万 |
4.32亿 |
| 2024-12-13 |
13.25 |
13.31 |
12.71 |
12.72 |
-4.34%
|
3306万 |
4.30亿 |
| 2024-12-16 |
12.74 |
12.74 |
12.16 |
12.26 |
-3.6%
|
3110万 |
3.87亿 |
| 2024-12-17 |
12.17 |
12.36 |
11.93 |
11.99 |
-2.19%
|
2087万 |
2.55亿 |
| 2024-12-18 |
12.13 |
12.73 |
11.97 |
12.44 |
3.73%
|
3139万 |
3.91亿 |
| 2024-12-19 |
12.14 |
12.61 |
12.14 |
12.51 |
0.56%
|
2363万 |
2.95亿 |
| 2024-12-20 |
12.44 |
12.54 |
12.29 |
12.36 |
-1.19%
|
2136万 |
2.66亿 |
| 2024-12-23 |
12.27 |
12.41 |
11.83 |
11.84 |
-4.26%
|
1982万 |
2.40亿 |
| 2024-12-24 |
11.84 |
11.98 |
11.59 |
11.87 |
0.25%
|
1865万 |
2.21亿 |
| 2024-12-25 |
11.84 |
11.89 |
11.44 |
11.53 |
-2.85%
|
1604万 |
1.87亿 |
| 2024-12-26 |
11.50 |
11.83 |
11.45 |
11.69 |
1.38%
|
1307万 |
1.54亿 |
| 2024-12-27 |
11.66 |
11.84 |
11.57 |
11.66 |
-0.26%
|
1347万 |
1.59亿 |
| 2024-12-30 |
11.57 |
11.72 |
11.37 |
11.62 |
-0.34%
|
1261万 |
1.47亿 |
| 2024-12-31 |
11.74 |
11.75 |
11.10 |
11.13 |
-4.2%
|
1726万 |
1.97亿 |
| 2025-01-02 |
11.06 |
11.24 |
10.48 |
10.66 |
-4.2%
|
2035万 |
2.22亿 |
| 2025-01-03 |
10.69 |
10.76 |
10.08 |
10.13 |
-4.94%
|
1805万 |
1.88亿 |
| 2025-01-06 |
10.10 |
10.32 |
9.98 |
10.15 |
0.2%
|
1313万 |
1.34亿 |
| 2025-01-07 |
10.16 |
10.34 |
10.11 |
10.33 |
1.76%
|
1190万 |
1.22亿 |
| 2025-01-08 |
10.27 |
10.31 |
9.93 |
10.23 |
-0.96%
|
1409万 |
1.44亿 |
| 2025-01-09 |
10.08 |
10.41 |
10.08 |
10.34 |
1.07%
|
1269万 |
1.32亿 |
| 2025-01-10 |
10.33 |
10.45 |
10.02 |
10.05 |
-2.88%
|
1145万 |
1.18亿 |
| 2025-01-13 |
9.93 |
10.17 |
9.78 |
10.08 |
0.3%
|
1001万 |
1.01亿 |
| 2025-01-14 |
10.13 |
10.55 |
10.06 |
10.52 |
4.44%
|
1545万 |
1.61亿 |
| 2025-01-15 |
10.55 |
10.61 |
10.40 |
10.54 |
0.19%
|
1258万 |
1.33亿 |
| 2025-01-16 |
10.59 |
10.83 |
10.51 |
10.64 |
0.94%
|
1266万 |
1.36亿 |
| 2025-01-17 |
10.57 |
10.73 |
10.52 |
10.64 |
0.0%
|
1047万 |
1.12亿 |
| 2025-01-20 |
10.73 |
10.89 |
10.64 |
10.77 |
1.21%
|
1167万 |
1.27亿 |
| 2025-01-21 |
10.86 |
10.89 |
10.60 |
10.70 |
-0.65%
|
916万 |
9869万 |
| 2025-01-22 |
10.71 |
10.74 |
10.56 |
10.62 |
-0.74%
|
778万 |
8335万 |
| 2025-01-23 |
10.77 |
11.05 |
10.64 |
10.66 |
0.37%
|
1500万 |
1.64亿 |
| 2025-01-24 |
10.64 |
10.89 |
10.62 |
10.89 |
2.15%
|
1050万 |
1.14亿 |
| 2025-01-27 |
10.89 |
11.03 |
10.59 |
10.59 |
-2.74%
|
1153万 |
1.25亿 |
| 2025-02-05 |
10.78 |
10.94 |
10.68 |
10.85 |
2.44%
|
1223万 |
1.33亿 |
| 2025-02-06 |
10.90 |
11.23 |
10.74 |
11.22 |
3.39%
|
1469万 |
1.64亿 |
| 2025-02-07 |
11.23 |
11.52 |
11.20 |
11.33 |
0.98%
|
2089万 |
2.39亿 |
| 2025-02-10 |
11.33 |
11.70 |
11.33 |
11.63 |
2.63%
|
2027万 |
2.36亿 |
| 2025-02-11 |
11.60 |
12.13 |
11.45 |
11.85 |
1.88%
|
2924万 |
3.47亿 |
| 2025-02-12 |
11.81 |
12.06 |
11.76 |
12.06 |
1.85%
|
2492万 |
2.99亿 |
| 2025-02-13 |
12.08 |
12.10 |
11.72 |
11.81 |
-2.14%
|
1975万 |
2.35亿 |
| 2025-02-14 |
11.79 |
11.91 |
11.63 |
11.88 |
0.59%
|
1665万 |
1.98亿 |
| 2025-02-17 |
11.92 |
12.09 |
11.78 |
11.86 |
-0.17%
|
1993万 |
2.39亿 |
| 2025-02-18 |
11.86 |
11.91 |
11.34 |
11.43 |
-3.61%
|
1907万 |
2.23亿 |
| 2025-02-19 |
11.41 |
11.69 |
11.39 |
11.67 |
2.09%
|
1384万 |
1.61亿 |
| 2025-02-20 |
11.67 |
11.81 |
11.60 |
11.73 |
0.51%
|
1330万 |
1.57亿 |
| 2025-02-21 |
11.72 |
12.40 |
11.67 |
12.35 |
5.34%
|
4091万 |
4.99亿 |
| 2025-02-24 |
12.42 |
12.42 |
12.15 |
12.20 |
-1.21%
|
2595万 |
3.20亿 |
| 2025-02-25 |
11.95 |
12.24 |
11.92 |
11.99 |
-1.71%
|
2037万 |
2.47亿 |
| 2025-02-26 |
12.03 |
12.09 |
11.85 |
11.98 |
-0.08%
|
1735万 |
2.08亿 |
| 2025-02-27 |
11.96 |
11.98 |
11.60 |
11.80 |
-1.58%
|
1631万 |
1.93亿 |
| 2025-02-28 |
11.73 |
11.75 |
11.11 |
11.14 |
-5.56%
|
1864万 |
2.13亿 |
| 2025-03-03 |
11.14 |
11.37 |
11.02 |
11.12 |
-0.18%
|
1294万 |
1.46亿 |
| 2025-03-04 |
11.02 |
11.43 |
11.01 |
11.40 |
2.5%
|
1006万 |
1.14亿 |
| 2025-03-05 |
11.41 |
12.54 |
11.41 |
12.17 |
6.81%
|
7030万 |
8.68亿 |
| 2025-03-06 |
12.11 |
12.34 |
12.06 |
12.22 |
0.41%
|
5991万 |
7.37亿 |
| 2025-03-07 |
12.18 |
12.31 |
11.95 |
12.05 |
-1.38%
|
2717万 |
3.33亿 |
| 2025-03-10 |
12.05 |
12.11 |
11.92 |
11.96 |
-0.74%
|
1637万 |
1.97亿 |
| 2025-03-11 |
11.79 |
12.00 |
11.78 |
11.93 |
-0.25%
|
1436万 |
1.72亿 |
| 2025-03-12 |
11.98 |
12.38 |
11.90 |
12.11 |
1.5%
|
2659万 |
3.25亿 |
| 2025-03-13 |
12.14 |
12.28 |
11.86 |
12.02 |
-0.74%
|
1877万 |
2.27亿 |
| 2025-03-14 |
11.95 |
12.05 |
11.74 |
12.02 |
0.0%
|
1826万 |
2.19亿 |
| 2025-03-17 |
12.04 |
12.15 |
11.95 |
12.03 |
0.08%
|
1612万 |
1.95亿 |
| 2025-03-18 |
12.05 |
12.15 |
11.95 |
11.98 |
-0.41%
|
1383万 |
1.67亿 |
| 2025-03-19 |
11.99 |
12.01 |
11.70 |
11.75 |
-1.99%
|
1581万 |
1.87亿 |
| 2025-03-20 |
11.70 |
11.79 |
11.63 |
11.74 |
-0.08%
|
928万 |
1.09亿 |
| 2025-03-21 |
11.64 |
11.82 |
11.45 |
11.48 |
-2.2%
|
1235万 |
1.44亿 |
| 2025-03-24 |
11.45 |
11.52 |
10.94 |
11.23 |
-2.17%
|
1641万 |
1.85亿 |
| 2025-03-25 |
11.14 |
11.31 |
11.07 |
11.15 |
-0.71%
|
881万 |
9900万 |
| 2025-03-26 |
11.14 |
11.27 |
11.12 |
11.22 |
0.62%
|
729万 |
8225万 |
| 2025-03-27 |
11.17 |
11.24 |
10.97 |
11.10 |
-1.06%
|
822万 |
9185万 |
| 2025-03-28 |
11.09 |
11.17 |
10.95 |
10.96 |
-1.25%
|
737万 |
8171万 |
| 2025-03-31 |
10.96 |
10.97 |
10.68 |
10.90 |
-0.54%
|
1029万 |
1.12亿 |
| 2025-04-01 |
10.94 |
11.09 |
10.91 |
10.92 |
0.18%
|
730万 |
8061万 |
| 2025-04-02 |
10.92 |
11.04 |
10.83 |
11.00 |
0.73%
|
568万 |
6272万 |
| 2025-04-03 |
10.91 |
11.04 |
10.80 |
10.90 |
-0.9%
|
648万 |
7136万 |
| 2025-04-07 |
10.28 |
10.32 |
9.81 |
9.81 |
-10.04%
|
1373万 |
1.37亿 |
| 2025-04-08 |
9.60 |
9.91 |
9.31 |
9.57 |
-2.43%
|
1950万 |
1.87亿 |
| 2025-04-09 |
9.46 |
9.91 |
8.99 |
9.85 |
2.91%
|
1749万 |
1.68亿 |
| 2025-04-10 |
9.98 |
10.26 |
9.98 |
10.06 |
2.12%
|
1245万 |
1.27亿 |
| 2025-04-11 |
10.02 |
10.23 |
10.00 |
10.10 |
0.49%
|
962万 |
9795万 |
| 2025-04-14 |
10.21 |
10.31 |
10.15 |
10.18 |
0.79%
|
844万 |
8684万 |
| 2025-04-15 |
10.17 |
10.23 |
10.07 |
10.11 |
-0.68%
|
550万 |
5598万 |
| 2025-04-16 |
10.05 |
10.13 |
9.84 |
10.02 |
-0.98%
|
820万 |
8242万 |
| 2025-04-17 |
9.96 |
10.12 |
9.95 |
10.03 |
0.1%
|
561万 |
5681万 |
| 2025-04-18 |
9.99 |
11.03 |
9.94 |
11.03 |
10.02%
|
3154万 |
3.35亿 |
| 2025-04-21 |
11.23 |
11.80 |
11.05 |
11.32 |
2.61%
|
5971万 |
6.83亿 |
| 2025-04-22 |
11.16 |
11.27 |
10.91 |
10.92 |
-3.51%
|
3395万 |
3.77亿 |
| 2025-04-23 |
10.99 |
11.13 |
10.90 |
10.96 |
0.36%
|
2111万 |
2.33亿 |
| 2025-04-24 |
10.88 |
10.98 |
10.68 |
10.91 |
-0.45%
|
1926万 |
2.10亿 |
| 2025-04-25 |
11.02 |
11.14 |
10.79 |
10.82 |
-0.82%
|
1945万 |
2.15亿 |
| 2025-04-28 |
10.77 |
10.84 |
10.37 |
10.39 |
-3.95%
|
1775万 |
1.88亿 |
| 2025-04-29 |
10.09 |
10.16 |
9.85 |
10.08 |
-2.97%
|
1675万 |
1.69亿 |
| 2025-04-30 |
10.04 |
10.20 |
10.04 |
10.09 |
0.1%
|
874万 |
8908万 |
| 2025-05-06 |
10.24 |
10.60 |
10.22 |
10.59 |
4.93%
|
1534万 |
1.62亿 |
| 2025-05-07 |
10.69 |
10.74 |
10.49 |
10.59 |
0.0%
|
1072万 |
1.14亿 |
| 2025-05-08 |
10.60 |
10.81 |
10.55 |
10.79 |
1.88%
|
1166万 |
1.26亿 |
| 2025-05-09 |
10.79 |
10.83 |
10.60 |
10.67 |
-1.11%
|
1163万 |
1.25亿 |
| 2025-05-12 |
10.80 |
10.98 |
10.65 |
10.83 |
1.49%
|
1289万 |
1.40亿 |
| 2025-05-13 |
10.85 |
10.98 |
10.66 |
10.69 |
-1.29%
|
987万 |
1.07亿 |
| 2025-05-14 |
10.66 |
10.77 |
10.62 |
10.71 |
0.19%
|
837万 |
9000万 |
| 2025-05-15 |
10.66 |
10.68 |
10.45 |
10.45 |
-2.41%
|
800万 |
8467万 |
| 2025-05-16 |
10.50 |
10.56 |
10.37 |
10.38 |
-0.67%
|
600万 |
6311万 |
| 2025-05-19 |
10.38 |
10.49 |
10.30 |
10.49 |
1.05%
|
553万 |
5797万 |
| 2025-05-20 |
10.48 |
10.57 |
10.40 |
10.56 |
0.66%
|
596万 |
6306万 |
| 2025-05-21 |
10.56 |
10.58 |
10.38 |
10.41 |
-1.41%
|
597万 |
6272万 |
| 2025-05-22 |
10.42 |
10.53 |
10.32 |
10.34 |
-0.67%
|
567万 |
5945万 |
| 2025-05-23 |
10.28 |
10.39 |
10.10 |
10.12 |
-2.12%
|
769万 |
7929万 |
| 2025-05-26 |
10.21 |
10.38 |
10.18 |
10.36 |
2.36%
|
677万 |
7021万 |
| 2025-05-27 |
10.32 |
10.36 |
10.16 |
10.28 |
-0.77%
|
527万 |
5428万 |
| 2025-05-28 |
10.28 |
10.36 |
10.18 |
10.21 |
-0.68%
|
410万 |
4234万 |
| 2025-05-29 |
10.27 |
10.46 |
10.20 |
10.45 |
2.34%
|
793万 |
8292万 |
| 2025-05-30 |
10.39 |
10.45 |
10.23 |
10.27 |
-1.71%
|
597万 |
6185万 |
| 2025-06-03 |
10.24 |
10.40 |
10.17 |
10.28 |
0.1%
|
547万 |
5673万 |
| 2025-06-04 |
10.29 |
10.37 |
10.28 |
10.31 |
0.29%
|
537万 |
5581万 |
| 2025-06-05 |
10.34 |
10.49 |
10.26 |
10.48 |
1.64%
|
966万 |
1.01亿 |
| 2025-06-06 |
10.45 |
10.56 |
10.40 |
10.49 |
0.09%
|
770万 |
8122万 |
| 2025-06-09 |
10.56 |
10.79 |
10.53 |
10.63 |
1.33%
|
1211万 |
1.30亿 |
| 2025-06-10 |
10.63 |
10.65 |
10.34 |
10.45 |
-1.68%
|
928万 |
9793万 |
| 2025-06-11 |
10.44 |
10.53 |
10.38 |
10.45 |
0.0%
|
565万 |
5953万 |
| 2025-06-12 |
10.45 |
10.71 |
10.37 |
10.51 |
0.57%
|
1020万 |
1.08亿 |
| 2025-06-13 |
10.44 |
10.50 |
10.25 |
10.26 |
-2.37%
|
829万 |
8629万 |
| 2025-06-16 |
10.20 |
10.43 |
10.19 |
10.41 |
1.45%
|
630万 |
6587万 |
| 2025-06-17 |
10.41 |
10.71 |
10.35 |
10.66 |
2.39%
|
1407万 |
1.49亿 |
| 2025-06-18 |
10.67 |
10.73 |
10.54 |
10.64 |
-0.19%
|
1081万 |
1.16亿 |
| 2025-06-19 |
10.63 |
11.15 |
10.60 |
10.67 |
0.28%
|
2262万 |
2.46亿 |
| 2025-06-20 |
10.72 |
10.72 |
10.42 |
10.48 |
-1.77%
|
1352万 |
1.43亿 |
| 2025-06-23 |
10.39 |
10.64 |
10.36 |
10.64 |
1.52%
|
888万 |
9429万 |
| 2025-06-24 |
10.63 |
10.85 |
10.62 |
10.83 |
1.78%
|
1284万 |
1.39亿 |
| 2025-06-25 |
10.84 |
10.99 |
10.79 |
10.99 |
1.47%
|
1517万 |
1.66亿 |
| 2025-06-26 |
10.95 |
11.12 |
10.93 |
10.99 |
0.0%
|
1297万 |
1.44亿 |
| 2025-06-27 |
10.99 |
11.05 |
10.90 |
10.91 |
-0.72%
|
1003万 |
1.11亿 |
| 2025-06-30 |
10.91 |
11.11 |
10.91 |
11.08 |
1.55%
|
1097万 |
1.22亿 |
| 2025-07-01 |
11.11 |
11.11 |
10.89 |
10.96 |
-1.08%
|
987万 |
1.09亿 |
| 2025-07-02 |
10.92 |
10.94 |
10.73 |
10.80 |
-1.45%
|
920万 |
9996万 |
| 2025-07-03 |
10.80 |
10.92 |
10.79 |
10.79 |
-0.09%
|
690万 |
7521万 |
| 2025-07-04 |
10.83 |
10.84 |
10.67 |
10.69 |
-0.92%
|
696万 |
7508万 |
| 2025-07-07 |
10.65 |
10.74 |
10.63 |
10.70 |
0.09%
|
469万 |
5042万 |
| 2025-07-08 |
10.66 |
10.85 |
10.66 |
10.85 |
1.39%
|
727万 |
7895万 |
| 2025-07-09 |
10.85 |
10.91 |
10.80 |
10.87 |
0.18%
|
693万 |
7570万 |
| 2025-07-10 |
10.84 |
10.93 |
10.75 |
10.89 |
0.18%
|
939万 |
1.03亿 |
| 2025-07-11 |
10.90 |
10.98 |
10.80 |
10.94 |
0.46%
|
954万 |
1.05亿 |
| 2025-07-14 |
10.94 |
10.99 |
10.81 |
10.85 |
-0.82%
|
766万 |
8380万 |
| 2025-07-15 |
10.84 |
10.93 |
10.68 |
10.80 |
-0.46%
|
929万 |
1.01亿 |
| 2025-07-16 |
10.81 |
11.03 |
10.78 |
10.88 |
0.74%
|
1154万 |
1.27亿 |
| 2025-07-17 |
10.86 |
11.02 |
10.84 |
11.00 |
1.1%
|
1104万 |
1.22亿 |
| 2025-07-18 |
11.00 |
11.06 |
10.93 |
10.96 |
-0.36%
|
742万 |
8198万 |
| 2025-07-21 |
11.01 |
11.08 |
10.95 |
11.07 |
1.0%
|
968万 |
1.07亿 |
| 2025-07-22 |
11.07 |
11.11 |
10.98 |
11.02 |
-0.45%
|
960万 |
1.07亿 |
| 2025-07-23 |
11.02 |
11.29 |
10.97 |
11.02 |
0.0%
|
1902万 |
2.13亿 |
| 2025-07-24 |
10.98 |
11.12 |
10.97 |
11.11 |
0.81%
|
1042万 |
1.16亿 |
| 2025-07-25 |
11.12 |
11.25 |
11.06 |
11.21 |
0.9%
|
1257万 |
1.41亿 |
| 2025-07-28 |
11.20 |
11.23 |
11.11 |
11.16 |
-0.44%
|
1117万 |
1.25亿 |
| 2025-07-29 |
11.15 |
11.22 |
11.01 |
11.19 |
0.27%
|
1102万 |
1.23亿 |
| 2025-07-30 |
11.18 |
11.19 |
10.92 |
11.02 |
-1.51%
|
1055万 |
1.17亿 |
| 2025-07-31 |
11.01 |
11.18 |
10.87 |
10.92 |
-0.9%
|
1038万 |
1.15亿 |
| 2025-08-01 |
10.92 |
11.02 |
10.81 |
11.00 |
0.73%
|
885万 |
9735万 |
| 2025-08-04 |
10.96 |
11.05 |
10.90 |
11.05 |
0.45%
|
592万 |
6512万 |
| 2025-08-05 |
11.09 |
11.45 |
11.05 |
11.28 |
2.08%
|
1917万 |
2.16亿 |
| 2025-08-06 |
11.26 |
11.37 |
11.20 |
11.31 |
0.27%
|
1297万 |
1.47亿 |
| 2025-08-07 |
11.34 |
11.40 |
11.24 |
11.33 |
0.18%
|
1149万 |
1.30亿 |
| 2025-08-08 |
11.28 |
11.44 |
11.26 |
11.27 |
-0.53%
|
1140万 |
1.29亿 |
| 2025-08-11 |
11.27 |
11.36 |
11.25 |
11.35 |
0.71%
|
1165万 |
1.32亿 |
| 2025-08-12 |
11.35 |
11.36 |
11.21 |
11.23 |
-1.06%
|
1125万 |
1.27亿 |
| 2025-08-13 |
11.27 |
11.40 |
11.23 |
11.37 |
1.25%
|
1425万 |
1.62亿 |
| 2025-08-14 |
11.37 |
11.38 |
11.08 |
11.15 |
-1.93%
|
1282万 |
1.44亿 |
| 2025-08-15 |
11.14 |
11.29 |
11.12 |
11.26 |
0.99%
|
1016万 |
1.14亿 |
| 2025-08-18 |
11.26 |
11.66 |
11.24 |
11.44 |
1.6%
|
2133万 |
2.45亿 |
| 2025-08-19 |
11.43 |
11.49 |
11.36 |
11.46 |
0.17%
|
1312万 |
1.50亿 |
| 2025-08-20 |
11.36 |
11.79 |
11.31 |
11.69 |
2.01%
|
2950万 |
3.43亿 |
| 2025-08-21 |
11.67 |
11.86 |
11.54 |
11.63 |
-0.51%
|
2254万 |
2.64亿 |
| 2025-08-22 |
11.57 |
11.73 |
11.55 |
11.73 |
0.86%
|
1880万 |
2.19亿 |
| 2025-08-25 |
11.78 |
11.96 |
11.63 |
11.85 |
1.02%
|
2598万 |
3.06亿 |
| 2025-08-26 |
11.80 |
11.92 |
11.72 |
11.88 |
0.25%
|
1945万 |
2.30亿 |
| 2025-08-27 |
11.88 |
12.29 |
11.69 |
11.70 |
-1.52%
|
3504万 |
4.20亿 |
| 2025-08-28 |
11.71 |
12.36 |
11.67 |
12.23 |
4.53%
|
5149万 |
6.25亿 |
| 2025-08-29 |
12.19 |
12.67 |
12.15 |
12.29 |
0.49%
|
5607万 |
6.93亿 |
| 2025-09-01 |
12.30 |
12.40 |
12.08 |
12.37 |
0.65%
|
3237万 |
3.96亿 |
| 2025-09-02 |
12.38 |
12.38 |
11.80 |
11.98 |
-3.15%
|
2925万 |
3.52亿 |
| 2025-09-03 |
12.05 |
12.06 |
11.51 |
11.54 |
-3.67%
|
1948万 |
2.29亿 |
| 2025-09-04 |
11.60 |
11.96 |
11.30 |
11.48 |
-0.52%
|
2063万 |
2.40亿 |
| 2025-09-05 |
11.49 |
11.80 |
11.40 |
11.79 |
2.7%
|
1483万 |
1.72亿 |
| 2025-09-08 |
11.75 |
11.85 |
11.61 |
11.79 |
0.0%
|
1525万 |
1.79亿 |
| 2025-09-09 |
11.78 |
11.84 |
11.48 |
11.52 |
-2.29%
|
1370万 |
1.59亿 |
| 2025-09-10 |
11.55 |
12.67 |
11.49 |
12.67 |
9.98%
|
3893万 |
4.88亿 |
| 2025-09-11 |
13.40 |
13.94 |
13.12 |
13.94 |
10.02%
|
1.06亿 |
14.54亿 |
| 2025-09-12 |
14.66 |
15.09 |
13.79 |
13.80 |
-1.0%
|
1.69亿 |
24.27亿 |
| 2025-09-15 |
13.79 |
14.38 |
13.23 |
14.30 |
3.62%
|
1.17亿 |
16.23亿 |
| 2025-09-16 |
13.90 |
14.20 |
13.80 |
14.00 |
-2.1%
|
7450万 |
10.41亿 |
| 2025-09-17 |
14.03 |
14.35 |
13.55 |
13.68 |
-2.29%
|
6150万 |
8.45亿 |
| 2025-09-18 |
13.58 |
13.66 |
12.88 |
13.11 |
-4.17%
|
6189万 |
8.26亿 |
| 2025-09-19 |
13.01 |
13.43 |
13.00 |
13.18 |
0.53%
|
3736万 |
4.94亿 |
| 2025-09-22 |
13.14 |
13.66 |
12.91 |
13.38 |
1.52%
|
4003万 |
5.36亿 |
| 2025-09-23 |
13.23 |
13.62 |
12.74 |
13.00 |
-2.84%
|
3861万 |
5.04亿 |
| 2025-09-24 |
12.87 |
13.38 |
12.76 |
13.36 |
2.77%
|
3192万 |
4.19亿 |
| 2025-09-25 |
13.32 |
13.33 |
12.99 |
13.09 |
-2.02%
|
2781万 |
3.65亿 |
| 2025-09-26 |
12.93 |
13.08 |
12.58 |
12.58 |
-3.9%
|
2993万 |
3.82亿 |
| 2025-09-29 |
12.58 |
12.71 |
12.34 |
12.65 |
0.56%
|
2127万 |
2.67亿 |
| 2025-09-30 |
12.67 |
12.86 |
12.67 |
12.68 |
0.24%
|
1765万 |
2.25亿 |
| 2025-10-09 |
12.69 |
13.06 |
12.69 |
13.01 |
2.6%
|
2661万 |
3.44亿 |
| 2025-10-10 |
12.92 |
12.95 |
12.65 |
12.70 |
-2.38%
|
1914万 |
2.44亿 |
| 2025-10-13 |
12.10 |
12.60 |
12.06 |
12.57 |
-1.02%
|
1818万 |
2.25亿 |
| 2025-10-14 |
12.59 |
12.68 |
12.22 |
12.27 |
-2.39%
|
2031万 |
2.53亿 |
| 2025-10-15 |
12.45 |
12.64 |
12.30 |
12.59 |
2.61%
|
1966万 |
2.46亿 |
| 2025-10-16 |
12.57 |
12.58 |
12.27 |
12.31 |
-2.22%
|
1336万 |
1.66亿 |
| 2025-10-17 |
12.33 |
12.43 |
11.95 |
11.96 |
-2.84%
|
1838万 |
2.23亿 |
| 2025-10-20 |
12.10 |
12.32 |
12.09 |
12.18 |
1.84%
|
1318万 |
1.61亿 |
| 2025-10-21 |
12.13 |
12.38 |
12.11 |
12.33 |
1.23%
|
1519万 |
1.87亿 |
| 2025-10-22 |
12.24 |
12.60 |
12.15 |
12.48 |
1.22%
|
1891万 |
2.35亿 |
| 2025-10-23 |
12.38 |
12.57 |
12.19 |
12.55 |
0.56%
|
1499万 |
1.85亿 |
| 2025-10-24 |
12.66 |
13.00 |
12.57 |
12.92 |
2.95%
|
3782万 |
4.87亿 |
| 2025-10-27 |
12.98 |
13.09 |
12.73 |
12.79 |
-1.01%
|
2485万 |
3.19亿 |
| 2025-10-28 |
12.81 |
12.88 |
12.68 |
12.74 |
-0.39%
|
1591万 |
2.04亿 |
| 2025-10-29 |
12.81 |
12.93 |
12.75 |
12.89 |
1.18%
|
1840万 |
2.36亿 |
| 2025-10-30 |
13.50 |
13.89 |
13.13 |
13.20 |
2.4%
|
6220万 |
8.38亿 |
| 2025-10-31 |
13.35 |
13.38 |
12.88 |
13.08 |
-0.91%
|
3397万 |
4.43亿 |
| 2025-11-03 |
13.09 |
13.18 |
12.81 |
13.18 |
0.76%
|
2301万 |
2.99亿 |
| 2025-11-04 |
13.11 |
13.11 |
12.78 |
12.84 |
-2.58%
|
1841万 |
2.38亿 |
| 2025-11-05 |
12.70 |
13.15 |
12.65 |
12.93 |
0.7%
|
1712万 |
2.21亿 |
| 2025-11-06 |
12.91 |
12.99 |
12.78 |
12.93 |
0.0%
|
1522万 |
1.96亿 |
| 2025-11-07 |
12.86 |
13.28 |
12.78 |
13.20 |
2.09%
|
3068万 |
4.02亿 |
| 2025-11-10 |
13.20 |
13.32 |
13.05 |
13.21 |
0.08%
|
1971万 |
2.59亿 |
| 2025-11-11 |
13.27 |
13.42 |
13.15 |
13.20 |
-0.08%
|
2077万 |
2.76亿 |
| 2025-11-12 |
13.25 |
13.32 |
13.00 |
13.25 |
0.38%
|
2225万 |
2.92亿 |
| 2025-11-13 |
13.20 |
13.20 |
13.00 |
13.08 |
-1.28%
|
2473万 |
3.24亿 |
| 2025-11-14 |
13.03 |
13.99 |
12.94 |
13.62 |
4.13%
|
5783万 |
7.82亿 |
| 2025-11-17 |
13.51 |
13.55 |
13.30 |
13.51 |
-0.81%
|
3401万 |
4.58亿 |
| 2025-11-18 |
13.43 |
13.45 |
13.17 |
13.24 |
-2.0%
|
2435万 |
3.23亿 |
| 2025-11-19 |
13.21 |
13.30 |
12.78 |
12.99 |
-1.89%
|
2538万 |
3.29亿 |
| 2025-11-20 |
13.05 |
13.07 |
12.78 |
12.89 |
-0.77%
|
1641万 |
2.11亿 |
| 2025-11-21 |
12.88 |
12.88 |
12.34 |
12.41 |
-3.72%
|
2242万 |
2.81亿 |
| 2025-11-24 |
12.52 |
13.06 |
12.48 |
12.97 |
4.51%
|
2583万 |
3.31亿 |
| 2025-11-25 |
12.99 |
13.54 |
12.95 |
13.32 |
2.7%
|
3780万 |
5.05亿 |
| 2025-11-26 |
13.36 |
13.64 |
13.28 |
13.38 |
0.45%
|
3014万 |
4.06亿 |
| 2025-11-27 |
13.40 |
13.64 |
13.28 |
13.44 |
0.45%
|
2708万 |
3.65亿 |
| 2025-11-28 |
13.37 |
13.77 |
13.37 |
13.73 |
2.16%
|
3343万 |
4.56亿 |
| 2025-12-01 |
13.75 |
13.87 |
13.63 |
13.80 |
0.51%
|
3082万 |
4.24亿 |
| 2025-12-02 |
13.74 |
13.77 |
13.57 |
13.59 |
-1.52%
|
2413万 |
3.29亿 |
| 2025-12-03 |
13.52 |
13.58 |
13.19 |
13.38 |
-1.55%
|
2199万 |
2.94亿 |
| 2025-12-04 |
13.38 |
13.53 |
13.27 |
13.41 |
0.22%
|
1815万 |
2.43亿 |
| 2025-12-05 |
13.46 |
13.54 |
13.22 |
13.45 |
0.3%
|
1719万 |
2.30亿 |
| 2025-12-08 |
13.50 |
14.05 |
13.48 |
13.90 |
3.35%
|
3994万 |
5.55亿 |
| 2025-12-09 |
13.80 |
14.04 |
13.68 |
13.72 |
-1.29%
|
2302万 |
3.18亿 |
| 2025-12-10 |
13.74 |
13.88 |
13.59 |
13.84 |
0.87%
|
2182万 |
3.00亿 |
| 2025-12-11 |
13.84 |
15.22 |
13.72 |
14.63 |
5.71%
|
9110万 |
13.22亿 |
| 2025-12-12 |
14.99 |
16.09 |
14.88 |
16.09 |
9.98%
|
3559万 |
5.62亿 |
| 2025-12-15 |
17.11 |
17.11 |
15.45 |
15.93 |
-0.99%
|
1.42亿 |
23.01亿 |
| 2025-12-16 |
15.90 |
16.80 |
15.11 |
16.29 |
2.26%
|
1.14亿 |
18.29亿 |
| 2025-12-17 |
15.68 |
16.24 |
15.27 |
15.41 |
-5.4%
|
8013万 |
12.53亿 |
| 2025-12-18 |
15.25 |
15.67 |
15.00 |
15.19 |
-1.43%
|
6017万 |
9.25亿 |
| 2025-12-19 |
15.15 |
15.58 |
14.84 |
15.03 |
-1.05%
|
5445万 |
8.21亿 |
| 2025-12-22 |
15.06 |
15.86 |
14.80 |
15.48 |
2.99%
|
7771万 |
12.03亿 |
| 2025-12-23 |
15.33 |
16.02 |
15.05 |
15.22 |
-1.68%
|
6641万 |
10.28亿 |
| 2025-12-24 |
14.91 |
15.35 |
14.76 |
15.16 |
-0.39%
|
4984万 |
7.49亿 |
| 2025-12-25 |
15.13 |
16.10 |
15.05 |
15.83 |
4.42%
|
6066万 |
9.55亿 |
| 2025-12-26 |
15.67 |
16.08 |
15.46 |
15.85 |
0.13%
|
6094万 |
9.64亿 |
| 2025-12-29 |
15.76 |
15.76 |
15.30 |
15.35 |
-3.15%
|
3900万 |
6.03亿 |
| 2025-12-30 |
15.20 |
16.89 |
15.20 |
16.89 |
10.03%
|
7222万 |
11.97亿 |
| 2025-12-31 |
17.00 |
17.00 |
15.94 |
16.50 |
-2.31%
|
1.04亿 |
17.07亿 |
| 2026-01-05 |
16.77 |
18.15 |
16.49 |
18.15 |
10.0%
|
1.05亿 |
18.50亿 |
| 2026-01-06 |
18.11 |
19.60 |
17.67 |
18.60 |
2.48%
|
1.23亿 |
22.65亿 |
| 2026-01-07 |
18.10 |
19.53 |
18.03 |
18.35 |
-1.34%
|
1.04亿 |
19.44亿 |
| 2026-01-08 |
18.10 |
18.70 |
17.79 |
18.50 |
0.82%
|
8199万 |
15.00亿 |
| 2026-01-09 |
18.50 |
20.35 |
18.23 |
20.35 |
10.0%
|
1.12亿 |
21.59亿 |
| 2026-01-12 |
22.39 |
22.39 |
22.39 |
22.39 |
10.02%
|
761万 |
1.70亿 |
| 2026-01-13 |
24.63 |
24.63 |
22.95 |
24.63 |
10.0%
|
1.45亿 |
35.34亿 |
| 2026-01-14 |
25.57 |
27.09 |
23.47 |
26.10 |
5.97%
|
2.26亿 |
57.58亿 |
| 2026-01-15 |
23.49 |
23.49 |
23.49 |
23.49 |
-10.0%
|
1020万 |
2.40亿 |
| 2026-01-16 |
21.14 |
21.14 |
21.14 |
21.14 |
-10.0%
|
684万 |
1.45亿 |
| 2026-01-19 |
19.03 |
19.65 |
19.03 |
19.03 |
-9.98%
|
1.51亿 |
28.91亿 |
| 2026-01-20 |
19.03 |
19.21 |
18.19 |
18.38 |
-3.42%
|
9554万 |
17.74亿 |
| 2026-01-21 |
18.21 |
18.77 |
18.19 |
18.60 |
1.2%
|
6616万 |
12.21亿 |
| 2026-01-22 |
18.56 |
19.08 |
18.48 |
18.99 |
2.1%
|
6911万 |
13.08亿 |
| 2026-01-23 |
18.99 |
20.37 |
18.87 |
19.93 |
4.95%
|
1.01亿 |
20.00亿 |
| 2026-01-26 |
19.75 |
19.88 |
18.65 |
18.97 |
-4.82%
|
8459万 |
16.23亿 |
| 2026-01-27 |
18.79 |
19.31 |
18.52 |
19.05 |
0.42%
|
4999万 |
9.45亿 |
| 2026-01-28 |
19.03 |
19.37 |
18.60 |
18.76 |
-1.52%
|
4874万 |
9.20亿 |
| 2026-01-29 |
18.54 |
19.29 |
18.39 |
18.65 |
-0.59%
|
5556万 |
10.50亿 |
| 2026-01-30 |
18.58 |
18.74 |
17.73 |
18.50 |
-0.8%
|
5681万 |
10.35亿 |
| 2026-02-02 |
18.50 |
18.70 |
17.85 |
17.86 |
-3.46%
|
3649万 |
6.64亿 |
| 2026-02-03 |
18.42 |
19.13 |
17.96 |
19.10 |
6.94%
|
5755万 |
10.75亿 |
| 2026-02-04 |
19.11 |
19.67 |
18.81 |
19.04 |
-0.31%
|
5142万 |
9.87亿 |
| 2026-02-05 |
18.73 |
19.09 |
18.55 |
18.77 |
-1.42%
|
2713万 |
5.10亿 |
| 2026-02-06 |
18.66 |
19.25 |
18.50 |
18.65 |
-0.64%
|
3920万 |
7.39亿 |
| 2026-02-09 |
19.02 |
19.06 |
18.55 |
18.80 |
0.8%
|
3150万 |
5.91亿 |
| 2026-02-10 |
18.79 |
19.05 |
18.39 |
18.62 |
-0.96%
|
3085万 |
5.77亿 |
| 2026-02-11 |
18.50 |
18.70 |
18.29 |
18.32 |
-1.61%
|
2795万 |
5.15亿 |
| 2026-02-12 |
18.30 |
18.53 |
18.11 |
18.42 |
0.55%
|
2404万 |
4.41亿 |
| 2026-02-13 |
18.30 |
18.50 |
18.00 |
18.00 |
-2.28%
|
1960万 |
3.57亿 |
| 2026-02-24 |
18.25 |
18.30 |
17.86 |
17.88 |
-0.67%
|
2460万 |
4.45亿 |
| 2026-02-25 |
17.87 |
18.18 |
17.76 |
18.07 |
1.06%
|
2145万 |
3.87亿 |
| 2026-02-26 |
18.00 |
18.34 |
17.90 |
18.21 |
0.77%
|
2661万 |
4.84亿 |
| 2026-02-27 |
18.10 |
18.80 |
18.00 |
18.53 |
1.76%
|
3619万 |
6.69亿 |
| 2026-03-02 |
18.16 |
18.79 |
18.10 |
18.38 |
-0.81%
|
3778万 |
6.97亿 |
| 2026-03-03 |
18.38 |
18.46 |
16.61 |
16.73 |
-8.98%
|
5144万 |
8.91亿 |
| 2026-03-04 |
16.38 |
17.04 |
16.30 |
16.64 |
-0.54%
|
2484万 |
4.16亿 |
| 2026-03-05 |
16.98 |
17.16 |
16.69 |
16.90 |
1.56%
|
2451万 |
4.15亿 |
| 2026-03-06 |
16.80 |
16.95 |
16.65 |
16.68 |
-1.3%
|
1721万 |
2.89亿 |
| 2026-03-09 |
16.31 |
16.77 |
16.03 |
16.70 |
0.12%
|
2655万 |
4.34亿 |
| 2026-03-10 |
16.85 |
17.09 |
16.74 |
17.08 |
2.28%
|
2091万 |
3.55亿 |
| 2026-03-11 |
17.27 |
17.64 |
17.05 |
17.05 |
-0.18%
|
2608万 |
4.51亿 |
| 2026-03-12 |
17.00 |
17.06 |
16.51 |
16.60 |
-2.64%
|
2043万 |
3.42亿 |
| 2026-03-13 |
16.49 |
16.60 |
16.11 |
16.11 |
-2.95%
|
1748万 |
2.85亿 |
| 2026-03-16 |
16.21 |
16.27 |
15.70 |
16.01 |
-0.62%
|
1797万 |
2.87亿 |
| 2026-03-17 |
16.08 |
16.12 |
15.61 |
15.62 |
-2.44%
|
1733万 |
2.75亿 |
| 2026-03-18 |
15.74 |
15.99 |
15.58 |
15.98 |
2.3%
|
1469万 |
2.32亿 |
| 2026-03-19 |
15.76 |
15.95 |
15.53 |
15.62 |
-2.25%
|
1450万 |
2.28亿 |
| 2026-03-20 |
15.72 |
15.90 |
15.10 |
15.13 |
-3.14%
|
1627万 |
2.51亿 |
| 2026-03-23 |
14.92 |
15.10 |
14.00 |
14.13 |
-6.61%
|
2611万 |
3.79亿 |
| 2026-03-24 |
14.42 |
14.60 |
14.16 |
14.57 |
3.11%
|
1960万 |
2.81亿 |
| 2026-03-25 |
14.60 |
15.06 |
14.60 |
14.99 |
2.88%
|
1758万 |
2.63亿 |
| 2026-03-26 |
14.97 |
15.02 |
14.52 |
14.60 |
-2.6%
|
1317万 |
1.94亿 |
| 2026-03-27 |
14.35 |
14.83 |
14.35 |
14.81 |
1.44%
|
1141万 |
1.67亿 |
| 2026-03-30 |
14.64 |
15.18 |
14.51 |
15.09 |
1.89%
|
1741万 |
2.60亿 |
| 2026-03-31 |
15.03 |
15.49 |
14.97 |
15.13 |
0.27%
|
2009万 |
3.06亿 |
| 2026-04-01 |
15.38 |
15.45 |
14.98 |
15.16 |
0.2%
|
1628万 |
2.46亿 |
| 2026-04-02 |
15.08 |
15.20 |
14.73 |
14.88 |
-1.85%
|
1159万 |
1.73亿 |
| 2026-04-03 |
14.92 |
15.09 |
14.82 |
14.84 |
-0.27%
|
1523万 |
2.28亿 |
| 2026-04-07 |
14.81 |
15.10 |
14.76 |
14.86 |
0.13%
|
1175万 |
1.76亿 |
| 2026-04-08 |
15.20 |
15.70 |
15.14 |
15.69 |
5.59%
|
2326万 |
3.59亿 |
| 2026-04-09 |
15.52 |
15.66 |
15.35 |
15.55 |
-0.89%
|
1705万 |
2.64亿 |
| 2026-04-10 |
15.74 |
15.86 |
15.50 |
15.53 |
-0.13%
|
1969万 |
3.08亿 |
| 2026-04-13 |
15.35 |
15.55 |
15.30 |
15.35 |
-1.16%
|
1519万 |
2.34亿 |
| 2026-04-14 |
15.41 |
15.65 |
15.32 |
15.58 |
1.5%
|
1777万 |
2.75亿 |
| 2026-04-15 |
15.60 |
15.80 |
15.27 |
15.36 |
-1.41%
|
1821万 |
2.83亿 |
| 2026-04-16 |
15.35 |
15.69 |
15.30 |
15.62 |
1.69%
|
1689万 |
2.62亿 |
| 2026-04-17 |
15.55 |
17.18 |
15.53 |
16.74 |
7.17%
|
8666万 |
14.49亿 |
| 2026-04-20 |
16.95 |
16.96 |
16.62 |
16.79 |
0.3%
|
6667万 |
11.19亿 |
| 2026-04-21 |
16.86 |
16.86 |
16.32 |
16.40 |
-2.32%
|
3394万 |
5.59亿 |
| 2026-04-22 |
16.48 |
17.46 |
16.48 |
17.30 |
5.49%
|
7459万 |
12.81亿 |
| 2026-04-23 |
17.05 |
17.30 |
16.65 |
16.89 |
-2.37%
|
5157万 |
8.73亿 |
| 2026-04-24 |
16.65 |
16.71 |
16.32 |
16.45 |
-2.61%
|
3270万 |
5.39亿 |
| 2026-04-27 |
16.37 |
16.77 |
15.88 |
16.74 |
1.76%
|
3561万 |
5.85亿 |
| 2026-04-28 |
16.89 |
17.20 |
16.46 |
17.14 |
2.39%
|
5429万 |
9.20亿 |
| 2026-04-29 |
17.09 |
17.10 |
16.72 |
17.04 |
-0.58%
|
3666万 |
6.20亿 |
| 2026-04-30 |
17.00 |
17.01 |
16.58 |
16.62 |
-2.46%
|
2885万 |
4.82亿 |
| 2026-05-06 |
16.68 |
17.23 |
16.66 |
17.04 |
2.53%
|
3803万 |
6.47亿 |
| 2026-05-07 |
17.10 |
17.71 |
16.97 |
17.71 |
3.93%
|
5547万 |
9.71亿 |
| 2026-05-08 |
17.50 |
19.41 |
17.41 |
18.51 |
4.52%
|
7882万 |
14.42亿 |
| 2026-05-11 |
18.56 |
19.34 |
18.29 |
18.76 |
1.35%
|
6196万 |
11.61亿 |
| 2026-05-12 |
18.70 |
19.22 |
18.29 |
18.92 |
0.85%
|
5837万 |
11.05亿 |
| 2026-05-13 |
18.59 |
18.74 |
18.00 |
18.30 |
-3.28%
|
5137万 |
9.40亿 |
| 2026-05-14 |
18.30 |
18.40 |
17.32 |
17.32 |
-5.36%
|
4343万 |
7.73亿 |
| 2026-05-15 |
17.22 |
17.60 |
16.94 |
16.98 |
-1.96%
|
3137万 |
5.39亿 |
| 2026-05-18 |
16.80 |
17.12 |
16.54 |
16.78 |
-1.18%
|
2831万 |
4.76亿 |
| 2026-05-19 |
16.70 |
16.93 |
16.30 |
16.75 |
-0.18%
|
2899万 |
4.80亿 |
| 2026-05-20 |
16.60 |
16.73 |
16.24 |
16.28 |
-2.81%
|
2433万 |
4.00亿 |
| 2026-05-21 |
16.34 |
16.53 |
15.40 |
15.58 |
-4.3%
|
3309万 |
5.30亿 |
| 2026-05-22 |
15.66 |
15.86 |
15.36 |
15.73 |
0.96%
|
2095万 |
3.27亿 |
| 2026-05-25 |
15.88 |
15.96 |
15.56 |
15.83 |
0.64%
|
1825万 |
2.88亿 |
| 2026-05-26 |
15.70 |
15.74 |
15.21 |
15.51 |
-2.02%
|
1990万 |
3.07亿 |
| 2026-05-27 |
15.49 |
15.70 |
15.08 |
15.18 |
-2.13%
|
1791万 |
2.76亿 |
| 2026-05-28 |
15.16 |
15.70 |
14.74 |
15.57 |
2.57%
|
2511万 |
3.83亿 |
| 2026-05-29 |
15.50 |
15.56 |
14.50 |
14.58 |
-6.36%
|
2392万 |
3.56亿 |
| 2026-06-01 |
14.57 |
14.80 |
14.50 |
14.59 |
0.07%
|
1363万 |
2.00亿 |
| 2026-06-02 |
14.58 |
14.84 |
14.42 |
14.73 |
0.96%
|
1664万 |
2.44亿 |
| 2026-06-03 |
14.73 |
15.35 |
14.68 |
15.11 |
2.58%
|
2553万 |
3.86亿 |
| 2026-06-04 |
14.92 |
15.05 |
14.32 |
14.49 |
-4.1%
|
2199万 |
3.21亿 |
| 2026-06-05 |
14.53 |
15.94 |
14.38 |
15.94 |
10.01%
|
2877万 |
4.50亿 |
| 2026-06-08 |
15.66 |
17.50 |
15.55 |
17.00 |
6.65%
|
8402万 |
13.89亿 |
| 2026-06-09 |
16.60 |
16.81 |
16.12 |
16.73 |
-1.59%
|
5494万 |
9.02亿 |
| 2026-06-10 |
16.68 |
17.03 |
16.12 |
16.48 |
-1.49%
|
3657万 |
6.04亿 |
| 2026-06-11 |
16.18 |
16.22 |
15.18 |
15.35 |
-6.86%
|
3759万 |
5.86亿 |
| 2026-06-12 |
15.69 |
15.93 |
14.97 |
15.10 |
-1.63%
|
3394万 |
5.22亿 |
| 2026-06-15 |
15.09 |
15.54 |
15.09 |
15.48 |
2.52%
|
2541万 |
3.91亿 |
| 2026-06-16 |
15.49 |
16.27 |
15.28 |
15.97 |
3.17%
|
3431万 |
5.46亿 |
| 2026-06-17 |
15.81 |
16.02 |
15.43 |
15.70 |
-1.69%
|
2554万 |
4.01亿 |
| 2026-06-18 |
15.51 |
15.75 |
15.32 |
15.37 |
-2.1%
|
2027万 |
3.14亿 |
| 2026-06-22 |
15.30 |
15.64 |
14.80 |
15.64 |
1.76%
|
2937万 |
4.46亿 |
| 2026-06-23 |
15.60 |
15.60 |
14.85 |
14.88 |
-4.86%
|
2328万 |
3.52亿 |
| 2026-06-24 |
14.70 |
15.02 |
14.46 |
14.69 |
-1.28%
|
1762万 |
2.59亿 |
| 2026-06-25 |
14.80 |
15.31 |
14.53 |
14.89 |
1.36%
|
2138万 |
3.19亿 |
| 2026-06-26 |
14.67 |
14.70 |
13.40 |
13.40 |
-10.01%
|
3666万 |
5.00亿 |
| 2026-06-29 |
13.00 |
13.18 |
12.62 |
12.73 |
-5.0%
|
2626万 |
3.38亿 |
| 2026-06-30 |
12.81 |
13.28 |
12.63 |
13.14 |
3.22%
|
1975万 |
2.58亿 |
| 2026-07-01 |
13.05 |
13.32 |
13.05 |
13.19 |
0.38%
|
1783万 |
2.36亿 |
| 2026-07-02 |
13.11 |
13.23 |
12.63 |
12.72 |
-3.56%
|
2064万 |
2.67亿 |
| 2026-07-03 |
12.73 |
13.08 |
12.73 |
12.98 |
2.04%
|
1533万 |
1.98亿 |
| 2026-07-06 |
13.04 |
13.16 |
12.75 |
12.87 |
-0.85%
|
1620万 |
2.09亿 |
| 2026-07-07 |
12.86 |
12.91 |
12.18 |
12.23 |
-4.97%
|
1757万 |
2.18亿 |
| 2026-07-08 |
12.22 |
12.52 |
12.22 |
12.32 |
0.74%
|
1303万 |
1.61亿 |
| 2026-07-09 |
12.29 |
12.55 |
11.93 |
12.50 |
1.46%
|
1728万 |
2.12亿 |
| 2026-07-10 |
12.45 |
13.40 |
12.43 |
12.99 |
3.92%
|
2674万 |
3.48亿 |
| 2026-07-13 |
12.86 |
12.88 |
12.06 |
12.07 |
-7.08%
|
2083万 |
2.57亿 |
| 2026-07-14 |
12.00 |
12.16 |
11.63 |
12.09 |
0.17%
|
1538万 |
1.82亿 |
| 2026-07-15 |
12.28 |
12.55 |
12.15 |
12.24 |
1.24%
|
1951万 |
2.41亿 |
| 2026-07-16 |
12.08 |
12.37 |
11.86 |
12.18 |
-0.49%
|
1434万 |
1.74亿 |
| 2026-07-17 |
12.10 |
12.15 |
11.49 |
11.50 |
-5.58%
|
1803万 |
2.12亿 |
| 2026-07-20 |
11.67 |
11.79 |
11.24 |
11.49 |
-0.09%
|
1599万 |
1.85亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20