📊 K线图 2026-07-20
股票：金煤科技 (600844)
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 |
2.75 |
2.76 |
2.72 |
2.75 |
0.0%
|
271万 |
744万 |
| 2023-07-18 |
2.75 |
2.80 |
2.74 |
2.78 |
1.09%
|
489万 |
1354万 |
| 2023-07-19 |
2.80 |
2.83 |
2.78 |
2.82 |
1.44%
|
468万 |
1317万 |
| 2023-07-20 |
2.83 |
2.93 |
2.82 |
2.86 |
1.42%
|
1147万 |
3309万 |
| 2023-07-21 |
2.87 |
2.90 |
2.85 |
2.88 |
0.7%
|
514万 |
1476万 |
| 2023-07-24 |
2.86 |
2.88 |
2.84 |
2.84 |
-1.39%
|
343万 |
981万 |
| 2023-07-25 |
2.87 |
2.88 |
2.85 |
2.87 |
1.06%
|
364万 |
1041万 |
| 2023-07-26 |
2.88 |
2.92 |
2.86 |
2.91 |
1.39%
|
566万 |
1637万 |
| 2023-07-27 |
2.91 |
2.93 |
2.89 |
2.89 |
-0.69%
|
420万 |
1222万 |
| 2023-07-28 |
2.89 |
2.92 |
2.86 |
2.91 |
0.69%
|
593万 |
1720万 |
| 2023-07-31 |
2.93 |
2.95 |
2.89 |
2.93 |
0.69%
|
890万 |
2602万 |
| 2023-08-01 |
2.92 |
2.95 |
2.91 |
2.93 |
0.0%
|
520万 |
1523万 |
| 2023-08-02 |
2.93 |
2.94 |
2.90 |
2.92 |
-0.34%
|
368万 |
1074万 |
| 2023-08-03 |
2.92 |
2.94 |
2.91 |
2.92 |
0.0%
|
344万 |
1004万 |
| 2023-08-04 |
2.93 |
2.94 |
2.89 |
2.89 |
-1.03%
|
585万 |
1703万 |
| 2023-08-07 |
2.90 |
2.90 |
2.86 |
2.88 |
-0.35%
|
432万 |
1244万 |
| 2023-08-08 |
2.88 |
2.89 |
2.86 |
2.87 |
-0.35%
|
287万 |
825万 |
| 2023-08-09 |
2.88 |
2.89 |
2.85 |
2.87 |
0.0%
|
320万 |
919万 |
| 2023-08-10 |
2.86 |
2.92 |
2.85 |
2.91 |
1.39%
|
470万 |
1358万 |
| 2023-08-11 |
2.91 |
2.92 |
2.82 |
2.83 |
-2.75%
|
555万 |
1588万 |
| 2023-08-14 |
2.81 |
2.87 |
2.80 |
2.86 |
1.06%
|
367万 |
1041万 |
| 2023-08-15 |
2.86 |
2.87 |
2.81 |
2.83 |
-1.05%
|
356万 |
1009万 |
| 2023-08-16 |
2.82 |
2.85 |
2.80 |
2.81 |
-0.71%
|
398万 |
1123万 |
| 2023-08-17 |
2.81 |
2.88 |
2.78 |
2.86 |
1.78%
|
460万 |
1305万 |
| 2023-08-18 |
2.86 |
2.88 |
2.83 |
2.83 |
-1.05%
|
375万 |
1072万 |
| 2023-08-21 |
2.83 |
2.87 |
2.82 |
2.83 |
0.0%
|
281万 |
797万 |
| 2023-08-22 |
2.84 |
2.85 |
2.73 |
2.78 |
-1.77%
|
651万 |
1804万 |
| 2023-08-23 |
2.79 |
2.80 |
2.72 |
2.72 |
-2.16%
|
354万 |
973万 |
| 2023-08-24 |
2.74 |
2.76 |
2.69 |
2.73 |
0.37%
|
331万 |
902万 |
| 2023-08-25 |
2.73 |
2.78 |
2.69 |
2.71 |
-0.73%
|
445万 |
1217万 |
| 2023-08-28 |
2.82 |
2.83 |
2.76 |
2.78 |
2.58%
|
778万 |
2173万 |
| 2023-08-29 |
2.78 |
2.82 |
2.75 |
2.80 |
0.72%
|
458万 |
1279万 |
| 2023-08-30 |
2.81 |
2.83 |
2.77 |
2.79 |
-0.36%
|
438万 |
1225万 |
| 2023-08-31 |
2.76 |
2.79 |
2.69 |
2.70 |
-3.23%
|
752万 |
2047万 |
| 2023-09-01 |
2.71 |
2.73 |
2.67 |
2.70 |
0.0%
|
733万 |
1973万 |
| 2023-09-04 |
2.72 |
2.83 |
2.71 |
2.82 |
4.44%
|
1197万 |
3331万 |
| 2023-09-05 |
2.84 |
2.84 |
2.78 |
2.80 |
-0.71%
|
488万 |
1368万 |
| 2023-09-06 |
2.79 |
2.83 |
2.79 |
2.81 |
0.36%
|
418万 |
1175万 |
| 2023-09-07 |
2.82 |
2.82 |
2.75 |
2.76 |
-1.78%
|
413万 |
1153万 |
| 2023-09-08 |
2.77 |
2.79 |
2.75 |
2.76 |
0.0%
|
286万 |
792万 |
| 2023-09-11 |
2.78 |
2.79 |
2.73 |
2.78 |
0.72%
|
468万 |
1296万 |
| 2023-09-12 |
2.81 |
2.99 |
2.80 |
2.86 |
2.88%
|
2175万 |
6271万 |
| 2023-09-13 |
2.96 |
3.03 |
2.88 |
2.90 |
1.4%
|
3239万 |
9586万 |
| 2023-09-14 |
2.90 |
3.03 |
2.88 |
2.98 |
2.76%
|
2954万 |
8777万 |
| 2023-09-15 |
2.97 |
3.08 |
2.93 |
3.03 |
1.68%
|
2851万 |
8604万 |
| 2023-09-18 |
3.06 |
3.08 |
2.99 |
3.04 |
0.33%
|
2010万 |
6096万 |
| 2023-09-19 |
3.06 |
3.07 |
3.02 |
3.06 |
0.66%
|
1424万 |
4342万 |
| 2023-09-20 |
3.03 |
3.08 |
3.02 |
3.04 |
-0.65%
|
1018万 |
3093万 |
| 2023-09-21 |
3.02 |
3.04 |
2.95 |
2.96 |
-2.63%
|
1378万 |
4109万 |
| 2023-09-22 |
2.95 |
2.96 |
2.86 |
2.89 |
-2.36%
|
1682万 |
4880万 |
| 2023-09-25 |
2.89 |
2.96 |
2.87 |
2.95 |
2.08%
|
1439万 |
4206万 |
| 2023-09-26 |
2.94 |
2.95 |
2.89 |
2.90 |
-1.69%
|
1004万 |
2932万 |
| 2023-09-27 |
3.00 |
3.04 |
2.90 |
2.96 |
2.07%
|
2723万 |
8115万 |
| 2023-09-28 |
2.98 |
3.00 |
2.94 |
2.98 |
0.68%
|
1294万 |
3839万 |
| 2023-10-09 |
3.00 |
3.02 |
2.92 |
2.93 |
-1.68%
|
1135万 |
3349万 |
| 2023-10-10 |
2.92 |
2.96 |
2.89 |
2.90 |
-1.02%
|
862万 |
2514万 |
| 2023-10-11 |
2.88 |
2.91 |
2.87 |
2.88 |
-0.69%
|
754万 |
2177万 |
| 2023-10-12 |
2.90 |
2.90 |
2.85 |
2.88 |
0.0%
|
777万 |
2229万 |
| 2023-10-13 |
2.87 |
2.87 |
2.80 |
2.83 |
-1.74%
|
783万 |
2214万 |
| 2023-10-16 |
2.82 |
2.87 |
2.81 |
2.84 |
0.35%
|
598万 |
1697万 |
| 2023-10-17 |
2.86 |
2.86 |
2.80 |
2.81 |
-1.06%
|
464万 |
1306万 |
| 2023-10-18 |
2.82 |
2.84 |
2.78 |
2.78 |
-1.07%
|
772万 |
2166万 |
| 2023-10-19 |
2.77 |
2.82 |
2.74 |
2.77 |
-0.36%
|
648万 |
1806万 |
| 2023-10-20 |
2.77 |
2.79 |
2.74 |
2.75 |
-0.72%
|
563万 |
1557万 |
| 2023-10-23 |
2.75 |
2.76 |
2.67 |
2.69 |
-2.18%
|
779万 |
2110万 |
| 2023-10-24 |
2.70 |
2.78 |
2.69 |
2.76 |
2.6%
|
886万 |
2435万 |
| 2023-10-25 |
2.78 |
2.85 |
2.77 |
2.83 |
2.54%
|
760万 |
2142万 |
| 2023-10-26 |
2.81 |
2.83 |
2.77 |
2.79 |
-1.41%
|
472万 |
1317万 |
| 2023-10-27 |
2.79 |
2.82 |
2.78 |
2.80 |
0.36%
|
455万 |
1276万 |
| 2023-10-30 |
2.81 |
2.86 |
2.78 |
2.80 |
0.0%
|
671万 |
1891万 |
| 2023-10-31 |
2.80 |
2.83 |
2.78 |
2.83 |
1.07%
|
632万 |
1782万 |
| 2023-11-01 |
2.82 |
2.87 |
2.81 |
2.86 |
1.06%
|
671万 |
1913万 |
| 2023-11-02 |
2.84 |
2.87 |
2.81 |
2.85 |
-0.35%
|
604万 |
1718万 |
| 2023-11-03 |
2.86 |
2.88 |
2.82 |
2.84 |
-0.35%
|
538万 |
1535万 |
| 2023-11-06 |
2.83 |
2.87 |
2.81 |
2.87 |
1.06%
|
697万 |
1985万 |
| 2023-11-07 |
2.86 |
2.90 |
2.85 |
2.88 |
0.35%
|
675万 |
1942万 |
| 2023-11-08 |
2.88 |
2.90 |
2.86 |
2.86 |
-0.69%
|
501万 |
1442万 |
| 2023-11-09 |
2.86 |
2.87 |
2.83 |
2.85 |
-0.35%
|
526万 |
1499万 |
| 2023-11-10 |
2.85 |
2.86 |
2.81 |
2.85 |
0.0%
|
410万 |
1163万 |
| 2023-11-13 |
2.87 |
3.14 |
2.85 |
3.14 |
10.18%
|
3642万 |
1.12亿 |
| 2023-11-14 |
3.17 |
3.29 |
3.12 |
3.15 |
0.32%
|
7777万 |
2.47亿 |
| 2023-11-15 |
3.17 |
3.47 |
3.08 |
3.28 |
4.13%
|
6917万 |
2.25亿 |
| 2023-11-16 |
3.18 |
3.22 |
3.13 |
3.13 |
-4.57%
|
4212万 |
1.33亿 |
| 2023-11-17 |
3.19 |
3.28 |
3.13 |
3.15 |
0.64%
|
2899万 |
9169万 |
| 2023-11-20 |
3.18 |
3.19 |
3.12 |
3.14 |
-0.32%
|
2314万 |
7254万 |
| 2023-11-21 |
3.16 |
3.24 |
3.12 |
3.20 |
1.91%
|
3496万 |
1.11亿 |
| 2023-11-22 |
3.20 |
3.27 |
3.14 |
3.18 |
-0.62%
|
2815万 |
8961万 |
| 2023-11-23 |
3.33 |
3.45 |
3.19 |
3.22 |
1.26%
|
5696万 |
1.88亿 |
| 2023-11-24 |
3.18 |
3.19 |
3.09 |
3.11 |
-3.42%
|
3206万 |
1.00亿 |
| 2023-11-27 |
3.08 |
3.15 |
3.07 |
3.09 |
-0.64%
|
1609万 |
4996万 |
| 2023-11-28 |
3.08 |
3.12 |
3.07 |
3.11 |
0.65%
|
1349万 |
4171万 |
| 2023-11-29 |
3.11 |
3.17 |
3.07 |
3.08 |
-0.96%
|
1237万 |
3847万 |
| 2023-11-30 |
3.08 |
3.10 |
3.06 |
3.09 |
0.32%
|
1348万 |
4157万 |
| 2023-12-01 |
3.10 |
3.21 |
3.08 |
3.20 |
3.56%
|
1859万 |
5838万 |
| 2023-12-04 |
3.16 |
3.20 |
3.12 |
3.15 |
-1.56%
|
1511万 |
4742万 |
| 2023-12-05 |
3.15 |
3.16 |
3.12 |
3.13 |
-0.63%
|
1059万 |
3324万 |
| 2023-12-06 |
3.12 |
3.18 |
3.10 |
3.14 |
0.32%
|
1037万 |
3262万 |
| 2023-12-07 |
3.13 |
3.14 |
3.08 |
3.11 |
-0.96%
|
1047万 |
3253万 |
| 2023-12-08 |
3.10 |
3.13 |
3.07 |
3.07 |
-1.29%
|
1006万 |
3113万 |
| 2023-12-11 |
3.07 |
3.11 |
3.04 |
3.08 |
0.33%
|
859万 |
2650万 |
| 2023-12-12 |
3.09 |
3.11 |
3.04 |
3.10 |
0.65%
|
977万 |
3000万 |
| 2023-12-13 |
3.10 |
3.16 |
3.08 |
3.12 |
0.65%
|
1190万 |
3726万 |
| 2023-12-14 |
3.13 |
3.14 |
3.10 |
3.11 |
-0.32%
|
807万 |
2516万 |
| 2023-12-15 |
3.12 |
3.13 |
3.09 |
3.13 |
0.64%
|
739万 |
2301万 |
| 2023-12-18 |
3.11 |
3.28 |
3.07 |
3.20 |
2.24%
|
3392万 |
1.08亿 |
| 2023-12-19 |
3.16 |
3.22 |
3.10 |
3.19 |
-0.31%
|
2448万 |
7726万 |
| 2023-12-20 |
3.20 |
3.20 |
3.10 |
3.10 |
-2.82%
|
1401万 |
4408万 |
| 2023-12-21 |
3.08 |
3.13 |
3.05 |
3.11 |
0.32%
|
1349万 |
4166万 |
| 2023-12-22 |
3.13 |
3.17 |
3.06 |
3.08 |
-0.96%
|
1552万 |
4831万 |
| 2023-12-25 |
3.05 |
3.08 |
3.02 |
3.02 |
-1.95%
|
976万 |
2966万 |
| 2023-12-26 |
3.02 |
3.09 |
3.01 |
3.06 |
1.32%
|
1089万 |
3335万 |
| 2023-12-27 |
3.05 |
3.06 |
3.00 |
3.05 |
-0.33%
|
821万 |
2490万 |
| 2023-12-28 |
3.03 |
3.09 |
3.02 |
3.05 |
0.0%
|
917万 |
2804万 |
| 2023-12-29 |
3.06 |
3.07 |
3.03 |
3.03 |
-0.66%
|
874万 |
2661万 |
| 2024-01-02 |
3.03 |
3.10 |
3.02 |
3.08 |
1.65%
|
1036万 |
3191万 |
| 2024-01-03 |
3.08 |
3.39 |
3.08 |
3.39 |
10.06%
|
2496万 |
8321万 |
| 2024-01-04 |
3.69 |
3.73 |
3.52 |
3.73 |
10.03%
|
1.13亿 |
4.18亿 |
| 2024-01-05 |
3.52 |
3.70 |
3.36 |
3.37 |
-9.65%
|
1.36亿 |
4.73亿 |
| 2024-01-08 |
3.29 |
3.35 |
3.17 |
3.34 |
-0.89%
|
7221万 |
2.35亿 |
| 2024-01-09 |
3.29 |
3.66 |
3.26 |
3.51 |
5.09%
|
9740万 |
3.38亿 |
| 2024-01-10 |
3.40 |
3.86 |
3.40 |
3.86 |
9.97%
|
1.01亿 |
3.75亿 |
| 2024-01-11 |
3.67 |
3.99 |
3.56 |
3.72 |
-3.63%
|
1.16亿 |
4.33亿 |
| 2024-01-12 |
3.67 |
4.09 |
3.66 |
3.94 |
5.91%
|
1.47亿 |
5.73亿 |
| 2024-01-15 |
3.91 |
4.33 |
3.91 |
4.33 |
9.9%
|
1.73亿 |
7.25亿 |
| 2024-01-16 |
4.05 |
4.08 |
3.90 |
3.90 |
-9.93%
|
9831万 |
3.86亿 |
| 2024-01-17 |
3.81 |
3.86 |
3.51 |
3.55 |
-8.97%
|
1.01亿 |
3.66亿 |
| 2024-01-18 |
3.48 |
3.67 |
3.33 |
3.64 |
2.54%
|
7047万 |
2.50亿 |
| 2024-01-19 |
3.64 |
3.64 |
3.46 |
3.49 |
-4.12%
|
4518万 |
1.59亿 |
| 2024-01-22 |
3.39 |
3.46 |
3.20 |
3.24 |
-7.16%
|
4533万 |
1.51亿 |
| 2024-01-23 |
3.26 |
3.39 |
3.21 |
3.28 |
1.23%
|
3239万 |
1.07亿 |
| 2024-01-24 |
3.28 |
3.37 |
3.20 |
3.35 |
2.13%
|
3261万 |
1.08亿 |
| 2024-01-25 |
3.34 |
3.39 |
3.29 |
3.37 |
0.6%
|
3147万 |
1.05亿 |
| 2024-01-26 |
3.36 |
3.43 |
3.31 |
3.38 |
0.3%
|
2888万 |
9763万 |
| 2024-01-29 |
3.35 |
3.38 |
3.22 |
3.23 |
-4.44%
|
2553万 |
8386万 |
| 2024-01-30 |
3.10 |
3.20 |
3.06 |
3.08 |
-4.64%
|
2343万 |
7336万 |
| 2024-01-31 |
3.07 |
3.12 |
2.84 |
2.86 |
-7.14%
|
3082万 |
9035万 |
| 2024-02-01 |
2.85 |
2.85 |
2.69 |
2.75 |
-3.85%
|
2373万 |
6549万 |
| 2024-02-02 |
2.76 |
2.82 |
2.54 |
2.60 |
-5.45%
|
2306万 |
6154万 |
| 2024-02-05 |
2.61 |
2.62 |
2.34 |
2.34 |
-10.0%
|
2376万 |
5647万 |
| 2024-02-06 |
2.42 |
2.54 |
2.23 |
2.34 |
0.0%
|
3739万 |
8863万 |
| 2024-02-07 |
2.32 |
2.35 |
2.11 |
2.13 |
-8.97%
|
3314万 |
7286万 |
| 2024-02-08 |
2.05 |
2.34 |
2.03 |
2.34 |
9.86%
|
2294万 |
5088万 |
| 2024-02-19 |
2.45 |
2.51 |
2.33 |
2.47 |
5.56%
|
3117万 |
7552万 |
| 2024-02-20 |
2.46 |
2.51 |
2.41 |
2.48 |
0.4%
|
2039万 |
5013万 |
| 2024-02-21 |
2.45 |
2.65 |
2.42 |
2.57 |
3.63%
|
2566万 |
6598万 |
| 2024-02-22 |
2.56 |
2.67 |
2.56 |
2.62 |
1.95%
|
1762万 |
4588万 |
| 2024-02-23 |
2.63 |
2.71 |
2.60 |
2.70 |
3.05%
|
2193万 |
5828万 |
| 2024-02-26 |
2.71 |
2.82 |
2.69 |
2.76 |
2.22%
|
2012万 |
5549万 |
| 2024-02-27 |
2.76 |
2.82 |
2.76 |
2.81 |
1.81%
|
1614万 |
4513万 |
| 2024-02-28 |
2.82 |
2.93 |
2.58 |
2.59 |
-7.83%
|
3153万 |
8708万 |
| 2024-02-29 |
2.53 |
2.71 |
2.50 |
2.70 |
4.25%
|
2074万 |
5477万 |
| 2024-03-01 |
2.71 |
2.75 |
2.66 |
2.70 |
0.0%
|
1370万 |
3698万 |
| 2024-03-04 |
2.70 |
2.73 |
2.62 |
2.67 |
-1.11%
|
1134万 |
3010万 |
| 2024-03-05 |
2.67 |
2.67 |
2.60 |
2.60 |
-2.62%
|
1264万 |
3320万 |
| 2024-03-06 |
2.60 |
2.67 |
2.59 |
2.63 |
1.15%
|
1105万 |
2909万 |
| 2024-03-07 |
2.63 |
2.67 |
2.61 |
2.63 |
0.0%
|
1195万 |
3155万 |
| 2024-03-08 |
2.63 |
2.67 |
2.61 |
2.67 |
1.52%
|
1041万 |
2759万 |
| 2024-03-11 |
2.67 |
2.77 |
2.65 |
2.77 |
3.75%
|
1658万 |
4508万 |
| 2024-03-12 |
2.76 |
2.85 |
2.73 |
2.84 |
2.53%
|
1509万 |
4212万 |
| 2024-03-13 |
2.82 |
2.82 |
2.76 |
2.77 |
-2.46%
|
999万 |
2780万 |
| 2024-03-14 |
2.77 |
2.81 |
2.72 |
2.76 |
-0.36%
|
816万 |
2260万 |
| 2024-03-15 |
2.76 |
2.84 |
2.73 |
2.83 |
2.54%
|
1293万 |
3623万 |
| 2024-03-18 |
2.83 |
2.86 |
2.81 |
2.86 |
1.06%
|
1002万 |
2848万 |
| 2024-03-19 |
2.86 |
2.88 |
2.84 |
2.85 |
-0.35%
|
960万 |
2745万 |
| 2024-03-20 |
2.83 |
2.90 |
2.83 |
2.90 |
1.75%
|
970万 |
2797万 |
| 2024-03-21 |
2.92 |
3.19 |
2.90 |
3.19 |
10.0%
|
4399万 |
1.38亿 |
| 2024-03-22 |
3.17 |
3.50 |
3.09 |
3.35 |
5.02%
|
7657万 |
2.54亿 |
| 2024-03-25 |
3.30 |
3.33 |
3.13 |
3.13 |
-6.57%
|
3612万 |
1.15亿 |
| 2024-03-26 |
3.15 |
3.37 |
3.14 |
3.25 |
3.83%
|
3511万 |
1.14亿 |
| 2024-03-27 |
3.22 |
3.49 |
3.12 |
3.35 |
3.08%
|
4685万 |
1.55亿 |
| 2024-03-28 |
3.31 |
3.48 |
3.19 |
3.38 |
0.9%
|
3719万 |
1.23亿 |
| 2024-03-29 |
3.36 |
3.46 |
3.28 |
3.35 |
-0.89%
|
2866万 |
9664万 |
| 2024-04-01 |
3.45 |
3.55 |
3.26 |
3.36 |
0.3%
|
3391万 |
1.15亿 |
| 2024-04-02 |
3.32 |
3.42 |
3.26 |
3.29 |
-2.08%
|
2463万 |
8137万 |
| 2024-04-03 |
3.28 |
3.28 |
3.18 |
3.19 |
-3.04%
|
2272万 |
7306万 |
| 2024-04-08 |
3.16 |
3.20 |
3.09 |
3.10 |
-2.82%
|
2232万 |
7002万 |
| 2024-04-09 |
3.11 |
3.15 |
3.09 |
3.11 |
0.32%
|
1169万 |
3642万 |
| 2024-04-10 |
3.13 |
3.13 |
2.96 |
3.01 |
-3.22%
|
2006万 |
6060万 |
| 2024-04-11 |
2.99 |
3.04 |
2.96 |
2.98 |
-1.0%
|
1245万 |
3736万 |
| 2024-04-12 |
2.98 |
3.08 |
2.95 |
2.99 |
0.34%
|
1631万 |
4902万 |
| 2024-04-15 |
2.94 |
3.00 |
2.69 |
2.69 |
-10.03%
|
2972万 |
8182万 |
| 2024-04-16 |
2.53 |
2.65 |
2.45 |
2.46 |
-8.55%
|
2650万 |
6653万 |
| 2024-04-17 |
2.46 |
2.66 |
2.46 |
2.65 |
7.72%
|
2268万 |
5926万 |
| 2024-04-18 |
2.70 |
2.72 |
2.61 |
2.65 |
0.0%
|
1537万 |
4079万 |
| 2024-04-19 |
2.65 |
2.68 |
2.54 |
2.57 |
-3.02%
|
1229万 |
3176万 |
| 2024-04-22 |
2.57 |
2.59 |
2.47 |
2.49 |
-3.11%
|
1033万 |
2589万 |
| 2024-04-23 |
2.51 |
2.55 |
2.48 |
2.51 |
0.8%
|
858万 |
2154万 |
| 2024-04-24 |
2.51 |
2.56 |
2.49 |
2.53 |
0.8%
|
713万 |
1806万 |
| 2024-04-25 |
2.56 |
2.69 |
2.53 |
2.61 |
3.16%
|
1609万 |
4212万 |
| 2024-04-26 |
2.61 |
2.65 |
2.54 |
2.56 |
-1.92%
|
1430万 |
3671万 |
| 2024-04-29 |
2.57 |
2.68 |
2.52 |
2.67 |
4.3%
|
1850万 |
4825万 |
| 2024-04-30 |
2.67 |
2.84 |
2.63 |
2.71 |
1.5%
|
2507万 |
6822万 |
| 2024-05-06 |
2.70 |
2.98 |
2.62 |
2.98 |
9.96%
|
3981万 |
1.12亿 |
| 2024-05-07 |
2.92 |
3.05 |
2.86 |
2.96 |
-0.67%
|
4913万 |
1.44亿 |
| 2024-05-08 |
2.90 |
2.98 |
2.87 |
2.89 |
-2.36%
|
2536万 |
7391万 |
| 2024-05-09 |
2.86 |
2.90 |
2.83 |
2.85 |
-1.38%
|
1956万 |
5590万 |
| 2024-05-10 |
2.87 |
2.88 |
2.80 |
2.82 |
-1.05%
|
1533万 |
4343万 |
| 2024-05-13 |
2.84 |
2.84 |
2.73 |
2.75 |
-2.48%
|
1381万 |
3817万 |
| 2024-05-14 |
2.73 |
2.81 |
2.73 |
2.76 |
0.36%
|
1206万 |
3331万 |
| 2024-05-15 |
2.75 |
3.04 |
2.72 |
3.04 |
10.14%
|
2610万 |
7582万 |
| 2024-05-16 |
3.11 |
3.23 |
3.06 |
3.10 |
1.97%
|
7115万 |
2.24亿 |
| 2024-05-17 |
3.03 |
3.38 |
2.95 |
3.14 |
1.29%
|
6143万 |
1.92亿 |
| 2024-05-20 |
3.15 |
3.21 |
2.96 |
2.98 |
-5.1%
|
4055万 |
1.23亿 |
| 2024-05-21 |
3.00 |
3.20 |
2.97 |
3.07 |
3.02%
|
3491万 |
1.07亿 |
| 2024-05-22 |
3.01 |
3.03 |
2.87 |
2.95 |
-3.91%
|
3146万 |
9234万 |
| 2024-05-23 |
2.89 |
2.91 |
2.83 |
2.85 |
-3.39%
|
1925万 |
5506万 |
| 2024-05-24 |
2.83 |
3.06 |
2.80 |
2.89 |
1.4%
|
2280万 |
6661万 |
| 2024-05-27 |
2.86 |
2.97 |
2.84 |
2.94 |
1.73%
|
1679万 |
4887万 |
| 2024-05-28 |
2.93 |
2.93 |
2.81 |
2.83 |
-3.74%
|
1648万 |
4696万 |
| 2024-05-29 |
2.81 |
2.83 |
2.69 |
2.73 |
-3.53%
|
2016万 |
5527万 |
| 2024-05-30 |
2.71 |
2.78 |
2.66 |
2.73 |
0.0%
|
1125万 |
3069万 |
| 2024-05-31 |
2.75 |
2.75 |
2.70 |
2.72 |
-0.37%
|
690万 |
1878万 |
| 2024-06-03 |
2.70 |
2.70 |
2.58 |
2.60 |
-4.41%
|
1646万 |
4314万 |
| 2024-06-04 |
2.60 |
2.63 |
2.54 |
2.62 |
0.77%
|
775万 |
2009万 |
| 2024-06-05 |
2.62 |
2.72 |
2.59 |
2.65 |
1.15%
|
1034万 |
2764万 |
| 2024-06-06 |
2.67 |
2.69 |
2.51 |
2.51 |
-5.28%
|
1143万 |
2952万 |
| 2024-06-07 |
2.53 |
2.62 |
2.53 |
2.61 |
3.98%
|
874万 |
2258万 |
| 2024-06-11 |
2.60 |
2.61 |
2.54 |
2.61 |
0.0%
|
511万 |
1323万 |
| 2024-06-12 |
2.59 |
2.66 |
2.59 |
2.64 |
1.15%
|
725万 |
1911万 |
| 2024-06-13 |
2.63 |
2.66 |
2.56 |
2.58 |
-2.27%
|
888万 |
2309万 |
| 2024-06-14 |
2.56 |
2.59 |
2.54 |
2.56 |
-0.78%
|
513万 |
1317万 |
| 2024-06-17 |
2.56 |
2.58 |
2.50 |
2.51 |
-1.95%
|
619万 |
1563万 |
| 2024-06-18 |
2.53 |
2.57 |
2.51 |
2.54 |
1.2%
|
518万 |
1316万 |
| 2024-06-19 |
2.55 |
2.57 |
2.51 |
2.52 |
-0.79%
|
500万 |
1266万 |
| 2024-06-20 |
2.50 |
2.53 |
2.43 |
2.43 |
-3.57%
|
722万 |
1783万 |
| 2024-06-21 |
2.44 |
2.49 |
2.39 |
2.48 |
2.06%
|
540万 |
1327万 |
| 2024-06-24 |
2.47 |
2.47 |
2.28 |
2.32 |
-6.45%
|
1106万 |
2591万 |
| 2024-06-25 |
2.30 |
2.36 |
2.29 |
2.31 |
-0.43%
|
609万 |
1413万 |
| 2024-06-26 |
2.30 |
2.39 |
2.25 |
2.36 |
2.16%
|
639万 |
1481万 |
| 2024-06-27 |
2.34 |
2.39 |
2.28 |
2.29 |
-2.97%
|
668万 |
1560万 |
| 2024-06-28 |
2.29 |
2.36 |
2.28 |
2.31 |
0.87%
|
594万 |
1387万 |
| 2024-07-01 |
2.31 |
2.35 |
2.28 |
2.35 |
1.73%
|
435万 |
1010万 |
| 2024-07-02 |
2.36 |
2.41 |
2.33 |
2.38 |
1.28%
|
809万 |
1931万 |
| 2024-07-03 |
2.40 |
2.42 |
2.37 |
2.39 |
0.42%
|
444万 |
1064万 |
| 2024-07-04 |
2.40 |
2.41 |
2.29 |
2.30 |
-3.77%
|
649万 |
1512万 |
| 2024-07-05 |
2.31 |
2.37 |
2.27 |
2.36 |
2.61%
|
459万 |
1074万 |
| 2024-07-08 |
2.37 |
2.39 |
2.29 |
2.30 |
-2.54%
|
412万 |
955万 |
| 2024-07-09 |
2.27 |
2.31 |
2.23 |
2.30 |
0.0%
|
499万 |
1137万 |
| 2024-07-10 |
2.29 |
2.30 |
2.25 |
2.25 |
-2.17%
|
397万 |
904万 |
| 2024-07-11 |
2.27 |
2.36 |
2.27 |
2.34 |
4.0%
|
648万 |
1509万 |
| 2024-07-12 |
2.38 |
2.40 |
2.31 |
2.34 |
0.0%
|
468万 |
1095万 |
| 2024-07-15 |
2.35 |
2.36 |
2.28 |
2.29 |
-2.14%
|
347万 |
799万 |
| 2024-07-16 |
2.29 |
2.30 |
2.27 |
2.28 |
-0.44%
|
255万 |
582万 |
| 2024-07-17 |
2.29 |
2.29 |
2.26 |
2.27 |
-0.44%
|
234万 |
533万 |
| 2024-07-18 |
2.25 |
2.27 |
2.22 |
2.26 |
-0.44%
|
372万 |
836万 |
| 2024-07-19 |
2.24 |
2.27 |
2.23 |
2.25 |
-0.44%
|
227万 |
511万 |
| 2024-07-22 |
2.32 |
2.48 |
2.32 |
2.48 |
10.22%
|
822万 |
2014万 |
| 2024-07-23 |
2.55 |
2.70 |
2.53 |
2.62 |
5.65%
|
3443万 |
8979万 |
| 2024-07-24 |
2.59 |
2.61 |
2.45 |
2.49 |
-4.96%
|
1712万 |
4271万 |
| 2024-07-25 |
2.43 |
2.49 |
2.42 |
2.46 |
-1.2%
|
1017万 |
2498万 |
| 2024-07-26 |
2.45 |
2.51 |
2.43 |
2.45 |
-0.41%
|
924万 |
2279万 |
| 2024-07-29 |
2.45 |
2.70 |
2.41 |
2.70 |
10.2%
|
3693万 |
9741万 |
| 2024-07-30 |
2.66 |
2.87 |
2.61 |
2.70 |
0.0%
|
4247万 |
1.16亿 |
| 2024-07-31 |
2.71 |
2.74 |
2.62 |
2.73 |
1.11%
|
2588万 |
6921万 |
| 2024-08-01 |
2.70 |
2.77 |
2.66 |
2.70 |
-1.1%
|
1779万 |
4819万 |
| 2024-08-02 |
2.72 |
2.79 |
2.65 |
2.66 |
-1.48%
|
1676万 |
4538万 |
| 2024-08-05 |
2.65 |
2.68 |
2.57 |
2.57 |
-3.38%
|
1453万 |
3812万 |
| 2024-08-06 |
2.57 |
2.64 |
2.57 |
2.62 |
1.95%
|
976万 |
2545万 |
| 2024-08-07 |
2.63 |
2.65 |
2.57 |
2.60 |
-0.76%
|
669万 |
1736万 |
| 2024-08-08 |
2.58 |
2.63 |
2.56 |
2.60 |
0.0%
|
696万 |
1809万 |
| 2024-08-09 |
2.62 |
2.63 |
2.56 |
2.56 |
-1.54%
|
541万 |
1398万 |
| 2024-08-12 |
2.56 |
2.56 |
2.46 |
2.48 |
-3.12%
|
1185万 |
2955万 |
| 2024-08-13 |
2.48 |
2.50 |
2.44 |
2.48 |
0.0%
|
683万 |
1689万 |
| 2024-08-14 |
2.44 |
2.45 |
2.38 |
2.40 |
-3.23%
|
1044万 |
2519万 |
| 2024-08-15 |
2.40 |
2.44 |
2.37 |
2.43 |
1.25%
|
894万 |
2156万 |
| 2024-08-16 |
2.44 |
2.46 |
2.37 |
2.38 |
-2.06%
|
925万 |
2227万 |
| 2024-08-19 |
2.37 |
2.40 |
2.30 |
2.31 |
-2.94%
|
1335万 |
3124万 |
| 2024-08-20 |
2.31 |
2.33 |
2.27 |
2.28 |
-1.3%
|
862万 |
1974万 |
| 2024-08-21 |
2.28 |
2.32 |
2.27 |
2.30 |
0.88%
|
536万 |
1230万 |
| 2024-08-22 |
2.29 |
2.31 |
2.25 |
2.25 |
-2.17%
|
534万 |
1214万 |
| 2024-08-23 |
2.25 |
2.27 |
2.22 |
2.26 |
0.44%
|
597万 |
1340万 |
| 2024-08-26 |
2.27 |
2.32 |
2.25 |
2.31 |
2.21%
|
625万 |
1436万 |
| 2024-08-27 |
2.32 |
2.32 |
2.25 |
2.25 |
-2.6%
|
405万 |
919万 |
| 2024-08-28 |
2.25 |
2.30 |
2.24 |
2.28 |
1.33%
|
484万 |
1105万 |
| 2024-08-29 |
2.26 |
2.30 |
2.25 |
2.29 |
0.44%
|
454万 |
1036万 |
| 2024-08-30 |
2.28 |
2.34 |
2.28 |
2.32 |
1.31%
|
894万 |
2073万 |
| 2024-09-02 |
2.32 |
2.34 |
2.28 |
2.28 |
-1.72%
|
455万 |
1051万 |
| 2024-09-03 |
2.29 |
2.32 |
2.26 |
2.30 |
0.88%
|
554万 |
1273万 |
| 2024-09-04 |
2.29 |
2.31 |
2.26 |
2.26 |
-1.74%
|
485万 |
1104万 |
| 2024-09-05 |
2.27 |
2.29 |
2.25 |
2.29 |
1.33%
|
373万 |
851万 |
| 2024-09-06 |
2.29 |
2.31 |
2.26 |
2.26 |
-1.31%
|
505万 |
1153万 |
| 2024-09-09 |
2.26 |
2.31 |
2.22 |
2.29 |
1.33%
|
563万 |
1279万 |
| 2024-09-10 |
2.28 |
2.33 |
2.27 |
2.31 |
0.87%
|
580万 |
1336万 |
| 2024-09-11 |
2.30 |
2.31 |
2.25 |
2.27 |
-1.73%
|
460万 |
1050万 |
| 2024-09-12 |
2.26 |
2.30 |
2.26 |
2.28 |
0.44%
|
291万 |
664万 |
| 2024-09-13 |
2.29 |
2.46 |
2.27 |
2.37 |
3.95%
|
1935万 |
4610万 |
| 2024-09-18 |
2.37 |
2.38 |
2.25 |
2.30 |
-2.95%
|
1255万 |
2890万 |
| 2024-09-19 |
2.30 |
2.40 |
2.29 |
2.39 |
3.91%
|
1775万 |
4204万 |
| 2024-09-20 |
2.38 |
2.39 |
2.34 |
2.36 |
-1.26%
|
676万 |
1597万 |
| 2024-09-23 |
2.34 |
2.37 |
2.32 |
2.35 |
-0.42%
|
617万 |
1449万 |
| 2024-09-24 |
2.34 |
2.41 |
2.34 |
2.41 |
2.55%
|
1497万 |
3568万 |
| 2024-09-25 |
2.42 |
2.48 |
2.40 |
2.41 |
0.0%
|
1485万 |
3621万 |
| 2024-09-26 |
2.36 |
2.47 |
2.35 |
2.47 |
2.49%
|
1591万 |
3887万 |
| 2024-09-27 |
2.49 |
2.57 |
2.48 |
2.55 |
3.24%
|
1460万 |
3682万 |
| 2024-09-30 |
2.68 |
2.77 |
2.56 |
2.73 |
7.06%
|
4826万 |
1.29亿 |
| 2024-10-08 |
2.99 |
2.99 |
2.71 |
2.81 |
2.93%
|
5199万 |
1.46亿 |
| 2024-10-09 |
2.78 |
2.78 |
2.53 |
2.53 |
-9.96%
|
2519万 |
6546万 |
| 2024-10-10 |
2.52 |
2.59 |
2.44 |
2.53 |
0.0%
|
1863万 |
4710万 |
| 2024-10-11 |
2.53 |
2.56 |
2.43 |
2.46 |
-2.77%
|
1125万 |
2799万 |
| 2024-10-14 |
2.46 |
2.52 |
2.45 |
2.51 |
2.03%
|
1225万 |
3050万 |
| 2024-10-15 |
2.50 |
2.51 |
2.46 |
2.48 |
-1.2%
|
1131万 |
2810万 |
| 2024-10-16 |
2.45 |
2.53 |
2.44 |
2.50 |
0.81%
|
1029万 |
2556万 |
| 2024-10-17 |
2.50 |
2.53 |
2.42 |
2.42 |
-3.2%
|
1274万 |
3147万 |
| 2024-10-18 |
2.42 |
2.50 |
2.41 |
2.47 |
2.07%
|
1383万 |
3394万 |
| 2024-10-21 |
2.47 |
2.50 |
2.44 |
2.46 |
-0.4%
|
1254万 |
3098万 |
| 2024-10-22 |
2.48 |
2.66 |
2.47 |
2.57 |
4.47%
|
2558万 |
6564万 |
| 2024-10-23 |
2.57 |
2.62 |
2.53 |
2.57 |
0.0%
|
1972万 |
5092万 |
| 2024-10-24 |
2.55 |
2.65 |
2.54 |
2.62 |
1.95%
|
1968万 |
5131万 |
| 2024-10-25 |
2.63 |
2.68 |
2.62 |
2.67 |
1.91%
|
1843万 |
4902万 |
| 2024-10-28 |
2.67 |
2.79 |
2.66 |
2.78 |
4.12%
|
2318万 |
6397万 |
| 2024-10-29 |
2.78 |
2.81 |
2.67 |
2.68 |
-3.6%
|
2205万 |
5985万 |
| 2024-10-30 |
2.68 |
2.75 |
2.67 |
2.72 |
1.49%
|
1527万 |
4146万 |
| 2024-10-31 |
2.74 |
2.88 |
2.74 |
2.84 |
4.41%
|
2833万 |
7972万 |
| 2024-11-01 |
2.84 |
2.87 |
2.71 |
2.72 |
-4.23%
|
2089万 |
5770万 |
| 2024-11-04 |
2.73 |
2.75 |
2.68 |
2.75 |
1.1%
|
1217万 |
3316万 |
| 2024-11-05 |
2.77 |
2.84 |
2.75 |
2.82 |
2.55%
|
1704万 |
4780万 |
| 2024-11-06 |
2.82 |
2.86 |
2.76 |
2.82 |
0.0%
|
2257万 |
6366万 |
| 2024-11-07 |
2.81 |
2.95 |
2.79 |
2.95 |
4.61%
|
2457万 |
7133万 |
| 2024-11-08 |
2.95 |
2.99 |
2.89 |
2.91 |
-1.36%
|
2057万 |
6029万 |
| 2024-11-11 |
2.91 |
2.96 |
2.86 |
2.91 |
0.0%
|
1539万 |
4444万 |
| 2024-11-12 |
2.92 |
2.94 |
2.83 |
2.87 |
-1.37%
|
1745万 |
5037万 |
| 2024-11-13 |
2.85 |
2.91 |
2.79 |
2.88 |
0.35%
|
1532万 |
4364万 |
| 2024-11-14 |
2.87 |
3.17 |
2.83 |
3.17 |
10.07%
|
4833万 |
1.50亿 |
| 2024-11-15 |
3.17 |
3.49 |
3.12 |
3.48 |
9.78%
|
1.59亿 |
5.41亿 |
| 2024-11-18 |
3.31 |
3.38 |
3.13 |
3.13 |
-10.06%
|
8499万 |
2.69亿 |
| 2024-11-19 |
2.90 |
2.99 |
2.82 |
2.97 |
-5.11%
|
8393万 |
2.44亿 |
| 2024-11-20 |
2.95 |
3.27 |
2.95 |
3.27 |
10.1%
|
3618万 |
1.16亿 |
| 2024-11-21 |
3.50 |
3.60 |
3.37 |
3.40 |
3.98%
|
1.53亿 |
5.32亿 |
| 2024-11-22 |
3.40 |
3.66 |
3.28 |
3.30 |
-2.94%
|
1.02亿 |
3.50亿 |
| 2024-11-25 |
3.30 |
3.40 |
3.17 |
3.25 |
-1.52%
|
6266万 |
2.02亿 |
| 2024-11-26 |
3.25 |
3.37 |
3.18 |
3.21 |
-1.23%
|
4711万 |
1.53亿 |
| 2024-11-27 |
3.17 |
3.18 |
3.06 |
3.16 |
-1.56%
|
4391万 |
1.37亿 |
| 2024-11-28 |
3.15 |
3.23 |
3.12 |
3.16 |
0.0%
|
3650万 |
1.16亿 |
| 2024-11-29 |
3.21 |
3.24 |
3.08 |
3.11 |
-1.58%
|
4816万 |
1.51亿 |
| 2024-12-02 |
3.14 |
3.34 |
3.10 |
3.27 |
5.14%
|
6453万 |
2.08亿 |
| 2024-12-03 |
3.27 |
3.30 |
3.21 |
3.26 |
-0.31%
|
3783万 |
1.23亿 |
| 2024-12-04 |
3.29 |
3.33 |
3.15 |
3.17 |
-2.76%
|
3617万 |
1.17亿 |
| 2024-12-05 |
3.16 |
3.22 |
3.11 |
3.22 |
1.58%
|
2493万 |
7930万 |
| 2024-12-06 |
3.24 |
3.54 |
3.20 |
3.42 |
6.21%
|
8301万 |
2.82亿 |
| 2024-12-09 |
3.36 |
3.48 |
3.32 |
3.39 |
-0.88%
|
5038万 |
1.71亿 |
| 2024-12-10 |
3.49 |
3.50 |
3.31 |
3.33 |
-1.77%
|
3911万 |
1.32亿 |
| 2024-12-11 |
3.33 |
3.46 |
3.33 |
3.45 |
3.6%
|
3616万 |
1.24亿 |
| 2024-12-12 |
3.43 |
3.47 |
3.39 |
3.46 |
0.29%
|
2766万 |
9499万 |
| 2024-12-13 |
3.46 |
3.47 |
3.35 |
3.37 |
-2.6%
|
2314万 |
7870万 |
| 2024-12-16 |
3.38 |
3.56 |
3.33 |
3.52 |
4.45%
|
5255万 |
1.83亿 |
| 2024-12-17 |
3.51 |
3.52 |
3.20 |
3.24 |
-7.95%
|
4492万 |
1.50亿 |
| 2024-12-18 |
3.24 |
3.24 |
3.12 |
3.14 |
-3.09%
|
2906万 |
9204万 |
| 2024-12-19 |
3.11 |
3.15 |
3.05 |
3.09 |
-1.59%
|
2109万 |
6502万 |
| 2024-12-20 |
3.10 |
3.12 |
3.05 |
3.07 |
-0.65%
|
1504万 |
4642万 |
| 2024-12-23 |
3.08 |
3.10 |
2.81 |
2.83 |
-7.82%
|
3304万 |
9564万 |
| 2024-12-24 |
2.83 |
2.86 |
2.61 |
2.73 |
-3.53%
|
3763万 |
1.02亿 |
| 2024-12-25 |
2.73 |
2.73 |
2.56 |
2.61 |
-4.4%
|
2116万 |
5537万 |
| 2024-12-26 |
2.60 |
2.67 |
2.60 |
2.62 |
0.38%
|
1597万 |
4200万 |
| 2024-12-27 |
2.62 |
2.72 |
2.58 |
2.66 |
1.53%
|
1955万 |
5239万 |
| 2024-12-30 |
2.66 |
2.68 |
2.56 |
2.60 |
-2.26%
|
1703万 |
4407万 |
| 2024-12-31 |
2.60 |
2.64 |
2.55 |
2.56 |
-1.54%
|
1313万 |
3398万 |
| 2025-01-02 |
2.56 |
2.64 |
2.52 |
2.54 |
-0.78%
|
1783万 |
4606万 |
| 2025-01-03 |
2.55 |
2.57 |
2.40 |
2.41 |
-5.12%
|
2014万 |
4939万 |
| 2025-01-06 |
2.40 |
2.43 |
2.31 |
2.42 |
0.41%
|
1517万 |
3621万 |
| 2025-01-07 |
2.42 |
2.47 |
2.38 |
2.47 |
2.07%
|
1268万 |
3077万 |
| 2025-01-08 |
2.47 |
2.48 |
2.38 |
2.47 |
0.0%
|
1292万 |
3147万 |
| 2025-01-09 |
2.46 |
2.52 |
2.44 |
2.49 |
0.81%
|
1242万 |
3100万 |
| 2025-01-10 |
2.52 |
2.52 |
2.38 |
2.39 |
-4.02%
|
1491万 |
3633万 |
| 2025-01-13 |
2.38 |
2.46 |
2.34 |
2.44 |
2.09%
|
1347万 |
3256万 |
| 2025-01-14 |
2.45 |
2.55 |
2.43 |
2.54 |
4.1%
|
1588万 |
3977万 |
| 2025-01-15 |
2.54 |
2.60 |
2.48 |
2.54 |
0.0%
|
1633万 |
4129万 |
| 2025-01-16 |
2.54 |
2.63 |
2.53 |
2.57 |
1.18%
|
1710万 |
4418万 |
| 2025-01-17 |
2.55 |
2.56 |
2.49 |
2.53 |
-1.56%
|
1338万 |
3375万 |
| 2025-01-20 |
2.57 |
2.61 |
2.47 |
2.57 |
1.58%
|
1612万 |
4118万 |
| 2025-01-21 |
2.58 |
2.60 |
2.49 |
2.51 |
-2.33%
|
1511万 |
3816万 |
| 2025-01-22 |
2.49 |
2.50 |
2.42 |
2.43 |
-3.19%
|
1208万 |
2945万 |
| 2025-01-23 |
2.47 |
2.55 |
2.45 |
2.46 |
1.23%
|
1723万 |
4315万 |
| 2025-01-24 |
2.46 |
2.47 |
2.41 |
2.45 |
-0.41%
|
1169万 |
2852万 |
| 2025-01-27 |
2.47 |
2.62 |
2.47 |
2.51 |
2.45%
|
2069万 |
5265万 |
| 2025-02-05 |
2.54 |
2.62 |
2.51 |
2.56 |
1.99%
|
1380万 |
3547万 |
| 2025-02-06 |
2.58 |
2.63 |
2.54 |
2.63 |
2.73%
|
1566万 |
4074万 |
| 2025-02-07 |
2.63 |
2.69 |
2.61 |
2.65 |
0.76%
|
1916万 |
5077万 |
| 2025-02-10 |
2.65 |
2.69 |
2.64 |
2.68 |
1.13%
|
1262万 |
3365万 |
| 2025-02-11 |
2.69 |
2.70 |
2.61 |
2.63 |
-1.87%
|
998万 |
2631万 |
| 2025-02-12 |
2.62 |
2.66 |
2.61 |
2.64 |
0.38%
|
1139万 |
3002万 |
| 2025-02-13 |
2.64 |
2.68 |
2.61 |
2.64 |
0.0%
|
1052万 |
2787万 |
| 2025-02-14 |
2.64 |
2.64 |
2.59 |
2.61 |
-1.14%
|
1341万 |
3507万 |
| 2025-02-17 |
2.62 |
2.70 |
2.60 |
2.68 |
2.68%
|
1456万 |
3877万 |
| 2025-02-18 |
2.70 |
2.76 |
2.61 |
2.62 |
-2.24%
|
1745万 |
4662万 |
| 2025-02-19 |
2.61 |
2.67 |
2.60 |
2.65 |
1.15%
|
986万 |
2603万 |
| 2025-02-20 |
2.65 |
2.72 |
2.62 |
2.68 |
1.13%
|
1320万 |
3550万 |
| 2025-02-21 |
2.66 |
2.68 |
2.59 |
2.62 |
-2.24%
|
1413万 |
3704万 |
| 2025-02-24 |
2.63 |
2.70 |
2.61 |
2.68 |
2.29%
|
1533万 |
4083万 |
| 2025-02-25 |
2.67 |
2.71 |
2.65 |
2.66 |
-0.75%
|
1403万 |
3763万 |
| 2025-02-26 |
2.65 |
2.71 |
2.64 |
2.70 |
1.5%
|
1207万 |
3244万 |
| 2025-02-27 |
2.69 |
2.72 |
2.62 |
2.68 |
-0.74%
|
1335万 |
3556万 |
| 2025-02-28 |
2.67 |
2.68 |
2.60 |
2.61 |
-2.61%
|
997万 |
2627万 |
| 2025-03-03 |
2.60 |
2.68 |
2.60 |
2.61 |
0.0%
|
1341万 |
3539万 |
| 2025-03-04 |
2.61 |
2.66 |
2.58 |
2.65 |
1.53%
|
978万 |
2568万 |
| 2025-03-05 |
2.65 |
2.66 |
2.55 |
2.63 |
-0.75%
|
1558万 |
4033万 |
| 2025-03-06 |
2.63 |
2.68 |
2.60 |
2.65 |
0.76%
|
1665万 |
4406万 |
| 2025-03-07 |
2.65 |
2.66 |
2.58 |
2.60 |
-1.89%
|
1445万 |
3768万 |
| 2025-03-10 |
2.60 |
2.65 |
2.58 |
2.62 |
0.77%
|
1329万 |
3494万 |
| 2025-03-11 |
2.60 |
2.65 |
2.58 |
2.64 |
0.76%
|
1341万 |
3519万 |
| 2025-03-12 |
2.64 |
2.70 |
2.62 |
2.66 |
0.76%
|
1807万 |
4811万 |
| 2025-03-13 |
2.65 |
2.69 |
2.61 |
2.63 |
-1.13%
|
1153万 |
3035万 |
| 2025-03-14 |
2.65 |
2.89 |
2.63 |
2.89 |
9.89%
|
7410万 |
2.11亿 |
| 2025-03-17 |
2.88 |
2.88 |
2.79 |
2.80 |
-3.11%
|
6630万 |
1.87亿 |
| 2025-03-18 |
2.82 |
2.83 |
2.77 |
2.80 |
0.0%
|
2705万 |
7562万 |
| 2025-03-19 |
2.78 |
2.95 |
2.76 |
2.77 |
-1.07%
|
3460万 |
9737万 |
| 2025-03-20 |
2.77 |
2.80 |
2.75 |
2.75 |
-0.72%
|
2139万 |
5926万 |
| 2025-03-21 |
2.76 |
2.78 |
2.72 |
2.74 |
-0.36%
|
1797万 |
4934万 |
| 2025-03-24 |
2.74 |
2.76 |
2.58 |
2.62 |
-4.38%
|
2726万 |
7203万 |
| 2025-03-25 |
2.62 |
2.67 |
2.55 |
2.62 |
0.0%
|
1980万 |
5151万 |
| 2025-03-26 |
2.64 |
2.72 |
2.62 |
2.69 |
2.67%
|
2215万 |
5955万 |
| 2025-03-27 |
2.67 |
2.96 |
2.66 |
2.96 |
10.04%
|
2853万 |
8316万 |
| 2025-03-28 |
2.91 |
2.91 |
2.80 |
2.81 |
-5.07%
|
6372万 |
1.82亿 |
| 2025-03-31 |
2.79 |
2.81 |
2.65 |
2.69 |
-4.27%
|
3359万 |
9060万 |
| 2025-04-01 |
2.71 |
2.96 |
2.70 |
2.96 |
10.04%
|
2735万 |
8014万 |
| 2025-04-02 |
3.10 |
3.10 |
2.91 |
2.97 |
0.34%
|
9081万 |
2.74亿 |
| 2025-04-03 |
2.95 |
3.20 |
2.88 |
3.05 |
2.69%
|
9071万 |
2.74亿 |
| 2025-04-07 |
2.88 |
3.00 |
2.75 |
2.75 |
-9.84%
|
6926万 |
1.95亿 |
| 2025-04-08 |
2.70 |
2.96 |
2.69 |
2.88 |
4.73%
|
6102万 |
1.73亿 |
| 2025-04-09 |
2.83 |
3.10 |
2.59 |
2.95 |
2.43%
|
7683万 |
2.13亿 |
| 2025-04-10 |
2.92 |
3.02 |
2.84 |
2.92 |
-1.02%
|
6468万 |
1.91亿 |
| 2025-04-11 |
2.93 |
3.02 |
2.86 |
2.86 |
-2.05%
|
4774万 |
1.39亿 |
| 2025-04-14 |
2.85 |
3.15 |
2.85 |
3.15 |
10.14%
|
6939万 |
2.12亿 |
| 2025-04-15 |
3.18 |
3.32 |
3.12 |
3.15 |
0.0%
|
1.21亿 |
3.89亿 |
| 2025-04-16 |
3.15 |
3.18 |
3.03 |
3.06 |
-2.86%
|
6237万 |
1.92亿 |
| 2025-04-17 |
3.08 |
3.16 |
3.05 |
3.07 |
0.33%
|
5027万 |
1.56亿 |
| 2025-04-18 |
3.04 |
3.19 |
2.98 |
3.00 |
-2.28%
|
4466万 |
1.36亿 |
| 2025-04-21 |
3.13 |
3.30 |
3.08 |
3.20 |
6.67%
|
1.13亿 |
3.68亿 |
| 2025-04-22 |
3.07 |
3.20 |
3.04 |
3.05 |
-4.69%
|
8074万 |
2.49亿 |
| 2025-04-23 |
3.08 |
3.08 |
2.96 |
2.96 |
-2.95%
|
4841万 |
1.45亿 |
| 2025-04-24 |
2.94 |
3.07 |
2.83 |
3.07 |
3.72%
|
5689万 |
1.68亿 |
| 2025-04-25 |
3.03 |
3.03 |
2.95 |
2.95 |
-3.91%
|
3230万 |
9648万 |
| 2025-04-28 |
2.95 |
2.95 |
2.78 |
2.80 |
-5.08%
|
3432万 |
9738万 |
| 2025-04-29 |
2.78 |
2.88 |
2.78 |
2.83 |
1.07%
|
2023万 |
5715万 |
| 2025-04-30 |
2.85 |
2.87 |
2.80 |
2.84 |
0.35%
|
1533万 |
4336万 |
| 2025-05-06 |
2.85 |
2.98 |
2.84 |
2.92 |
2.82%
|
2828万 |
8211万 |
| 2025-05-07 |
2.92 |
3.21 |
2.92 |
3.21 |
9.93%
|
6729万 |
2.12亿 |
| 2025-05-08 |
3.30 |
3.53 |
3.22 |
3.27 |
1.87%
|
1.56亿 |
5.31亿 |
| 2025-05-09 |
3.22 |
3.38 |
3.17 |
3.26 |
-0.31%
|
1.06亿 |
3.47亿 |
| 2025-05-12 |
3.24 |
3.24 |
3.15 |
3.17 |
-2.76%
|
5945万 |
1.89亿 |
| 2025-05-13 |
3.18 |
3.23 |
3.13 |
3.21 |
1.26%
|
5403万 |
1.72亿 |
| 2025-05-14 |
3.18 |
3.29 |
3.16 |
3.26 |
1.56%
|
5993万 |
1.95亿 |
| 2025-05-15 |
3.20 |
3.33 |
3.18 |
3.20 |
-1.84%
|
4837万 |
1.57亿 |
| 2025-05-16 |
3.23 |
3.27 |
3.15 |
3.26 |
1.87%
|
4159万 |
1.34亿 |
| 2025-05-19 |
3.25 |
3.32 |
3.25 |
3.30 |
1.23%
|
4352万 |
1.43亿 |
| 2025-05-20 |
3.32 |
3.33 |
3.26 |
3.30 |
0.0%
|
3814万 |
1.26亿 |
| 2025-05-21 |
3.29 |
3.33 |
3.22 |
3.25 |
-1.52%
|
3264万 |
1.07亿 |
| 2025-05-22 |
3.20 |
3.25 |
3.14 |
3.15 |
-3.08%
|
2717万 |
8658万 |
| 2025-05-23 |
3.15 |
3.20 |
3.12 |
3.12 |
-0.95%
|
2169万 |
6846万 |
| 2025-05-26 |
3.13 |
3.18 |
3.11 |
3.18 |
1.92%
|
2004万 |
6330万 |
| 2025-05-27 |
3.19 |
3.25 |
3.13 |
3.24 |
1.89%
|
2535万 |
8059万 |
| 2025-05-28 |
3.26 |
3.26 |
3.08 |
3.09 |
-4.63%
|
3629万 |
1.14亿 |
| 2025-05-29 |
3.08 |
3.14 |
3.05 |
3.13 |
1.29%
|
2511万 |
7820万 |
| 2025-05-30 |
3.11 |
3.13 |
3.05 |
3.07 |
-1.92%
|
1767万 |
5429万 |
| 2025-06-03 |
3.04 |
3.13 |
3.04 |
3.09 |
0.65%
|
1553万 |
4808万 |
| 2025-06-04 |
3.09 |
3.14 |
3.08 |
3.10 |
0.32%
|
1726万 |
5357万 |
| 2025-06-05 |
3.12 |
3.12 |
3.04 |
3.05 |
-1.61%
|
1968万 |
6026万 |
| 2025-06-06 |
3.06 |
3.36 |
3.04 |
3.36 |
10.16%
|
5550万 |
1.83亿 |
| 2025-06-09 |
3.51 |
3.51 |
3.35 |
3.42 |
1.79%
|
1.40亿 |
4.79亿 |
| 2025-06-10 |
3.39 |
3.47 |
3.30 |
3.32 |
-2.92%
|
8212万 |
2.75亿 |
| 2025-06-11 |
3.33 |
3.37 |
3.30 |
3.32 |
0.0%
|
4287万 |
1.43亿 |
| 2025-06-12 |
3.32 |
3.33 |
3.26 |
3.29 |
-0.9%
|
3068万 |
1.01亿 |
| 2025-06-13 |
3.29 |
3.62 |
3.26 |
3.36 |
2.13%
|
1.03亿 |
3.52亿 |
| 2025-06-16 |
3.30 |
3.39 |
3.30 |
3.33 |
-0.89%
|
5560万 |
1.86亿 |
| 2025-06-17 |
3.34 |
3.46 |
3.33 |
3.36 |
0.9%
|
5014万 |
1.69亿 |
| 2025-06-18 |
3.39 |
3.51 |
3.32 |
3.49 |
3.87%
|
8133万 |
2.79亿 |
| 2025-06-19 |
3.41 |
3.65 |
3.30 |
3.46 |
-0.86%
|
9937万 |
3.45亿 |
| 2025-06-20 |
3.32 |
3.41 |
3.26 |
3.27 |
-5.49%
|
5975万 |
1.99亿 |
| 2025-06-23 |
3.29 |
3.60 |
3.26 |
3.60 |
10.09%
|
7910万 |
2.83亿 |
| 2025-06-24 |
3.55 |
3.63 |
3.46 |
3.51 |
-2.5%
|
1.11亿 |
3.93亿 |
| 2025-06-25 |
3.55 |
3.55 |
3.42 |
3.49 |
-0.57%
|
6159万 |
2.14亿 |
| 2025-06-26 |
3.45 |
3.83 |
3.45 |
3.55 |
1.72%
|
8946万 |
3.22亿 |
| 2025-06-27 |
3.55 |
3.60 |
3.48 |
3.49 |
-1.69%
|
5316万 |
1.87亿 |
| 2025-06-30 |
3.50 |
3.53 |
3.43 |
3.51 |
0.57%
|
4071万 |
1.41亿 |
| 2025-07-01 |
3.53 |
3.59 |
3.41 |
3.53 |
0.57%
|
4633万 |
1.62亿 |
| 2025-07-02 |
3.52 |
3.73 |
3.49 |
3.65 |
3.4%
|
7570万 |
2.74亿 |
| 2025-07-03 |
3.62 |
3.64 |
3.55 |
3.60 |
-1.37%
|
3918万 |
1.40亿 |
| 2025-07-04 |
3.57 |
3.58 |
3.49 |
3.50 |
-2.78%
|
3502万 |
1.23亿 |
| 2025-07-07 |
3.49 |
3.54 |
3.46 |
3.53 |
0.86%
|
2371万 |
8326万 |
| 2025-07-08 |
3.53 |
3.55 |
3.49 |
3.54 |
0.28%
|
2478万 |
8709万 |
| 2025-07-09 |
3.52 |
3.54 |
3.45 |
3.45 |
-2.54%
|
3215万 |
1.12亿 |
| 2025-07-10 |
3.44 |
3.51 |
3.39 |
3.48 |
0.87%
|
2744万 |
9469万 |
| 2025-07-11 |
3.50 |
3.51 |
3.42 |
3.45 |
-0.86%
|
2147万 |
7393万 |
| 2025-07-14 |
3.44 |
3.50 |
3.42 |
3.48 |
0.87%
|
2037万 |
7039万 |
| 2025-07-15 |
3.46 |
3.48 |
3.34 |
3.36 |
-3.45%
|
2673万 |
9043万 |
| 2025-07-16 |
3.35 |
3.40 |
3.33 |
3.38 |
0.6%
|
1500万 |
5055万 |
| 2025-07-17 |
3.38 |
3.42 |
3.36 |
3.41 |
0.89%
|
1488万 |
5032万 |
| 2025-07-18 |
3.42 |
3.44 |
3.39 |
3.42 |
0.29%
|
1195万 |
4073万 |
| 2025-07-21 |
3.42 |
3.59 |
3.41 |
3.52 |
2.92%
|
3432万 |
1.21亿 |
| 2025-07-22 |
3.51 |
3.54 |
3.45 |
3.48 |
-1.14%
|
2447万 |
8514万 |
| 2025-07-23 |
3.51 |
3.63 |
3.47 |
3.49 |
0.29%
|
3733万 |
1.32亿 |
| 2025-07-24 |
3.41 |
3.43 |
3.35 |
3.43 |
-1.72%
|
3122万 |
1.06亿 |
| 2025-07-25 |
3.44 |
3.45 |
3.38 |
3.39 |
-1.17%
|
1847万 |
6270万 |
| 2025-07-28 |
3.39 |
3.42 |
3.35 |
3.39 |
0.0%
|
1366万 |
4625万 |
| 2025-07-29 |
3.38 |
3.39 |
3.30 |
3.32 |
-2.06%
|
2469万 |
8217万 |
| 2025-07-30 |
3.32 |
3.40 |
3.31 |
3.36 |
1.2%
|
1823万 |
6134万 |
| 2025-07-31 |
3.35 |
3.36 |
3.25 |
3.25 |
-3.27%
|
2240万 |
7356万 |
| 2025-08-01 |
3.26 |
3.28 |
3.24 |
3.26 |
0.31%
|
1147万 |
3732万 |
| 2025-08-04 |
3.36 |
3.37 |
3.28 |
3.32 |
1.84%
|
1580万 |
5230万 |
| 2025-08-05 |
3.33 |
3.35 |
3.30 |
3.34 |
0.6%
|
1299万 |
4314万 |
| 2025-08-06 |
3.34 |
3.35 |
3.30 |
3.34 |
0.0%
|
1345万 |
4472万 |
| 2025-08-07 |
3.36 |
3.45 |
3.33 |
3.40 |
1.8%
|
3284万 |
1.12亿 |
| 2025-08-08 |
3.43 |
3.43 |
3.34 |
3.37 |
-0.88%
|
1619万 |
5453万 |
| 2025-08-11 |
3.38 |
3.40 |
3.34 |
3.38 |
0.3%
|
1944万 |
6570万 |
| 2025-08-12 |
3.39 |
3.40 |
3.33 |
3.35 |
-0.89%
|
1776万 |
5953万 |
| 2025-08-13 |
3.36 |
3.37 |
3.29 |
3.29 |
-1.79%
|
2157万 |
7156万 |
| 2025-08-14 |
3.29 |
3.29 |
3.18 |
3.19 |
-3.04%
|
2676万 |
8654万 |
| 2025-08-15 |
3.20 |
3.23 |
3.19 |
3.22 |
0.94%
|
1565万 |
5028万 |
| 2025-08-18 |
3.22 |
3.25 |
3.19 |
3.24 |
0.62%
|
1623万 |
5247万 |
| 2025-08-19 |
3.24 |
3.26 |
3.21 |
3.24 |
0.0%
|
1360万 |
4408万 |
| 2025-08-20 |
3.23 |
3.28 |
3.21 |
3.27 |
0.93%
|
1602万 |
5216万 |
| 2025-08-21 |
3.29 |
3.38 |
3.29 |
3.33 |
1.83%
|
2827万 |
9424万 |
| 2025-08-22 |
3.36 |
3.36 |
3.27 |
3.33 |
0.0%
|
1818万 |
5997万 |
| 2025-08-25 |
3.33 |
3.34 |
3.28 |
3.30 |
-0.9%
|
1933万 |
6386万 |
| 2025-08-26 |
3.30 |
3.32 |
3.27 |
3.27 |
-0.91%
|
1845万 |
6071万 |
| 2025-08-27 |
3.28 |
3.28 |
3.15 |
3.15 |
-3.67%
|
2618万 |
8398万 |
| 2025-08-28 |
3.16 |
3.18 |
2.99 |
3.10 |
-1.59%
|
3443万 |
1.06亿 |
| 2025-08-29 |
3.10 |
3.12 |
3.05 |
3.07 |
-0.97%
|
1773万 |
5459万 |
| 2025-09-01 |
3.07 |
3.14 |
3.03 |
3.12 |
1.63%
|
1783万 |
5532万 |
| 2025-09-02 |
3.12 |
3.19 |
3.08 |
3.14 |
0.64%
|
2174万 |
6836万 |
| 2025-09-03 |
3.15 |
3.20 |
3.06 |
3.07 |
-2.23%
|
1562万 |
4871万 |
| 2025-09-04 |
3.07 |
3.13 |
3.06 |
3.10 |
0.98%
|
1754万 |
5436万 |
| 2025-09-05 |
3.11 |
3.12 |
3.04 |
3.11 |
0.32%
|
1204万 |
3710万 |
| 2025-09-08 |
3.12 |
3.14 |
3.09 |
3.13 |
0.64%
|
1337万 |
4174万 |
| 2025-09-09 |
3.14 |
3.16 |
3.10 |
3.13 |
0.0%
|
1383万 |
4333万 |
| 2025-09-10 |
3.13 |
3.15 |
3.11 |
3.15 |
0.64%
|
1341万 |
4202万 |
| 2025-09-11 |
3.15 |
3.15 |
3.09 |
3.13 |
-0.63%
|
1497万 |
4662万 |
| 2025-09-12 |
3.15 |
3.17 |
3.13 |
3.14 |
0.32%
|
1574万 |
4952万 |
| 2025-09-15 |
3.14 |
3.16 |
3.10 |
3.12 |
-0.64%
|
1176万 |
3669万 |
| 2025-09-16 |
3.14 |
3.17 |
3.12 |
3.17 |
1.6%
|
1626万 |
5120万 |
| 2025-09-17 |
3.16 |
3.20 |
3.13 |
3.16 |
-0.32%
|
1508万 |
4768万 |
| 2025-09-18 |
3.16 |
3.16 |
3.04 |
3.06 |
-3.16%
|
2334万 |
7236万 |
| 2025-09-19 |
3.04 |
3.08 |
3.01 |
3.03 |
-0.98%
|
1289万 |
3912万 |
| 2025-09-22 |
3.02 |
3.03 |
2.93 |
2.97 |
-1.98%
|
1680万 |
4984万 |
| 2025-09-23 |
2.96 |
3.00 |
2.84 |
2.90 |
-2.36%
|
1558万 |
4499万 |
| 2025-09-24 |
2.90 |
2.94 |
2.88 |
2.94 |
1.38%
|
1124万 |
3281万 |
| 2025-09-25 |
2.93 |
2.96 |
2.89 |
2.89 |
-1.7%
|
1158万 |
3373万 |
| 2025-09-26 |
2.88 |
2.94 |
2.86 |
2.90 |
0.35%
|
1385万 |
4023万 |
| 2025-09-29 |
2.91 |
2.96 |
2.82 |
2.94 |
1.38%
|
1353万 |
3934万 |
| 2025-09-30 |
2.94 |
2.97 |
2.93 |
2.94 |
0.0%
|
883万 |
2606万 |
| 2025-10-09 |
2.95 |
3.02 |
2.92 |
2.97 |
1.02%
|
1103万 |
3259万 |
| 2025-10-10 |
2.98 |
3.04 |
2.95 |
3.00 |
1.01%
|
1706万 |
5135万 |
| 2025-10-13 |
2.95 |
3.00 |
2.88 |
2.99 |
-0.33%
|
1182万 |
3495万 |
| 2025-10-14 |
2.99 |
3.03 |
2.95 |
2.96 |
-1.0%
|
1234万 |
3686万 |
| 2025-10-15 |
2.95 |
3.01 |
2.95 |
3.00 |
1.35%
|
1262万 |
3764万 |
| 2025-10-16 |
2.99 |
3.00 |
2.94 |
2.97 |
-1.0%
|
1122万 |
3326万 |
| 2025-10-17 |
2.97 |
3.00 |
2.91 |
2.94 |
-1.01%
|
1159万 |
3427万 |
| 2025-10-20 |
2.94 |
3.02 |
2.94 |
3.02 |
2.72%
|
1741万 |
5206万 |
| 2025-10-21 |
3.03 |
3.09 |
2.99 |
3.09 |
2.32%
|
1677万 |
5119万 |
| 2025-10-22 |
3.08 |
3.10 |
3.05 |
3.07 |
-0.65%
|
1284万 |
3944万 |
| 2025-10-23 |
3.07 |
3.13 |
3.05 |
3.12 |
1.63%
|
1689万 |
5224万 |
| 2025-10-24 |
3.11 |
3.12 |
3.05 |
3.05 |
-2.24%
|
1654万 |
5094万 |
| 2025-10-27 |
3.06 |
3.11 |
3.05 |
3.09 |
1.31%
|
1498万 |
4628万 |
| 2025-10-28 |
3.09 |
3.13 |
3.07 |
3.12 |
0.97%
|
1248万 |
3883万 |
| 2025-10-29 |
3.12 |
3.13 |
3.08 |
3.10 |
-0.64%
|
1271万 |
3945万 |
| 2025-10-30 |
3.10 |
3.12 |
3.05 |
3.06 |
-1.29%
|
1159万 |
3564万 |
| 2025-10-31 |
3.08 |
3.13 |
3.07 |
3.12 |
1.96%
|
1707万 |
5318万 |
| 2025-11-03 |
3.13 |
3.18 |
3.13 |
3.18 |
1.92%
|
1726万 |
5447万 |
| 2025-11-04 |
3.20 |
3.24 |
3.19 |
3.21 |
0.94%
|
2316万 |
7438万 |
| 2025-11-05 |
3.18 |
3.26 |
3.17 |
3.25 |
1.25%
|
1842万 |
5952万 |
| 2025-11-06 |
3.27 |
3.27 |
3.21 |
3.23 |
-0.62%
|
1348万 |
4367万 |
| 2025-11-07 |
3.24 |
3.31 |
3.23 |
3.29 |
1.86%
|
1973万 |
6482万 |
| 2025-11-10 |
3.31 |
3.37 |
3.30 |
3.34 |
1.52%
|
2030万 |
6779万 |
| 2025-11-11 |
3.35 |
3.41 |
3.32 |
3.39 |
1.5%
|
2103万 |
7106万 |
| 2025-11-12 |
3.40 |
3.41 |
3.34 |
3.38 |
-0.29%
|
1732万 |
5834万 |
| 2025-11-13 |
3.36 |
3.45 |
3.36 |
3.44 |
1.78%
|
2261万 |
7716万 |
| 2025-11-14 |
3.42 |
3.49 |
3.42 |
3.48 |
1.16%
|
1952万 |
6766万 |
| 2025-11-17 |
3.47 |
3.53 |
3.45 |
3.51 |
0.86%
|
2185万 |
7632万 |
| 2025-11-18 |
3.52 |
3.53 |
3.40 |
3.44 |
-1.99%
|
2520万 |
8694万 |
| 2025-11-19 |
3.46 |
3.48 |
3.35 |
3.40 |
-1.16%
|
2282万 |
7762万 |
| 2025-11-20 |
3.48 |
3.49 |
3.35 |
3.38 |
-0.59%
|
1887万 |
6411万 |
| 2025-11-21 |
3.37 |
3.40 |
3.18 |
3.19 |
-5.62%
|
2627万 |
8565万 |
| 2025-11-24 |
3.26 |
3.26 |
3.17 |
3.22 |
0.94%
|
1744万 |
5610万 |
| 2025-11-25 |
3.26 |
3.26 |
3.20 |
3.22 |
0.0%
|
1393万 |
4490万 |
| 2025-11-26 |
3.22 |
3.29 |
3.20 |
3.22 |
0.0%
|
1590万 |
5158万 |
| 2025-11-27 |
3.22 |
3.29 |
3.20 |
3.26 |
1.24%
|
1592万 |
5178万 |
| 2025-11-28 |
3.26 |
3.34 |
3.21 |
3.34 |
2.45%
|
1406万 |
4637万 |
| 2025-12-01 |
3.34 |
3.39 |
3.31 |
3.34 |
0.0%
|
1385万 |
4642万 |
| 2025-12-02 |
3.33 |
3.42 |
3.29 |
3.39 |
1.5%
|
2153万 |
7224万 |
| 2025-12-03 |
3.39 |
3.68 |
3.32 |
3.44 |
1.47%
|
7069万 |
2.45亿 |
| 2025-12-04 |
3.42 |
3.45 |
3.29 |
3.32 |
-3.49%
|
5373万 |
1.80亿 |
| 2025-12-05 |
3.30 |
3.34 |
3.26 |
3.33 |
0.3%
|
2567万 |
8488万 |
| 2025-12-08 |
3.34 |
3.35 |
3.26 |
3.27 |
-1.8%
|
2038万 |
6708万 |
| 2025-12-09 |
3.27 |
3.30 |
3.20 |
3.20 |
-2.14%
|
1862万 |
6033万 |
| 2025-12-10 |
3.20 |
3.22 |
3.12 |
3.13 |
-2.19%
|
1902万 |
6007万 |
| 2025-12-11 |
3.15 |
3.16 |
3.07 |
3.09 |
-1.28%
|
2116万 |
6577万 |
| 2025-12-12 |
3.09 |
3.10 |
3.00 |
3.02 |
-2.27%
|
2175万 |
6632万 |
| 2025-12-15 |
3.03 |
3.09 |
2.99 |
3.04 |
0.66%
|
1920万 |
5850万 |
| 2025-12-16 |
3.04 |
3.06 |
2.95 |
2.96 |
-2.63%
|
1679万 |
5011万 |
| 2025-12-17 |
2.97 |
2.98 |
2.85 |
2.89 |
-2.36%
|
2337万 |
6744万 |
| 2025-12-18 |
2.88 |
2.98 |
2.87 |
2.94 |
1.73%
|
2137万 |
6301万 |
| 2025-12-19 |
2.94 |
3.01 |
2.92 |
3.00 |
2.04%
|
1811万 |
5380万 |
| 2025-12-22 |
2.99 |
3.05 |
2.99 |
3.00 |
0.0%
|
1501万 |
4519万 |
| 2025-12-23 |
3.02 |
3.04 |
2.90 |
2.93 |
-2.33%
|
1788万 |
5254万 |
| 2025-12-24 |
2.94 |
2.96 |
2.90 |
2.95 |
0.68%
|
1329万 |
3898万 |
| 2025-12-25 |
2.96 |
2.98 |
2.92 |
2.95 |
0.0%
|
1273万 |
3756万 |
| 2025-12-26 |
2.98 |
2.99 |
2.93 |
2.94 |
-0.34%
|
1737万 |
5142万 |
| 2025-12-29 |
2.96 |
2.96 |
2.90 |
2.91 |
-1.02%
|
1303万 |
3802万 |
| 2025-12-30 |
2.91 |
2.94 |
2.87 |
2.91 |
0.0%
|
1540万 |
4485万 |
| 2025-12-31 |
2.91 |
2.92 |
2.84 |
2.88 |
-1.03%
|
1539万 |
4424万 |
| 2026-01-05 |
2.88 |
2.91 |
2.87 |
2.89 |
0.35%
|
1457万 |
4206万 |
| 2026-01-06 |
2.89 |
2.96 |
2.87 |
2.95 |
2.08%
|
1834万 |
5388万 |
| 2026-01-07 |
2.96 |
2.96 |
2.89 |
2.91 |
-1.36%
|
2081万 |
6080万 |
| 2026-01-08 |
2.90 |
2.93 |
2.89 |
2.93 |
0.69%
|
1400万 |
4082万 |
| 2026-01-09 |
2.92 |
2.95 |
2.91 |
2.94 |
0.34%
|
1413万 |
4143万 |
| 2026-01-12 |
2.94 |
2.95 |
2.92 |
2.93 |
-0.34%
|
1832万 |
5372万 |
| 2026-01-13 |
2.93 |
3.03 |
2.93 |
2.94 |
0.34%
|
2985万 |
8868万 |
| 2026-01-14 |
2.96 |
2.98 |
2.92 |
2.94 |
0.0%
|
2476万 |
7316万 |
| 2026-01-15 |
2.93 |
2.95 |
2.89 |
2.89 |
-1.7%
|
1896万 |
5522万 |
| 2026-01-16 |
2.91 |
2.91 |
2.83 |
2.86 |
-1.04%
|
2209万 |
6321万 |
| 2026-01-19 |
2.85 |
2.95 |
2.84 |
2.94 |
2.8%
|
2071万 |
6016万 |
| 2026-01-20 |
2.94 |
2.96 |
2.90 |
2.95 |
0.34%
|
1761万 |
5164万 |
| 2026-01-21 |
2.95 |
2.95 |
2.90 |
2.94 |
-0.34%
|
1476万 |
4331万 |
| 2026-01-22 |
2.94 |
3.03 |
2.93 |
3.02 |
2.72%
|
2376万 |
7088万 |
| 2026-01-23 |
3.03 |
3.15 |
3.02 |
3.15 |
4.3%
|
2679万 |
8247万 |
| 2026-01-26 |
3.18 |
3.28 |
3.13 |
3.19 |
1.27%
|
4784万 |
1.52亿 |
| 2026-01-27 |
3.19 |
3.21 |
3.10 |
3.19 |
0.0%
|
2877万 |
9081万 |
| 2026-01-28 |
3.19 |
3.26 |
3.15 |
3.23 |
1.25%
|
3054万 |
9854万 |
| 2026-01-29 |
3.22 |
3.26 |
3.17 |
3.19 |
-1.24%
|
2014万 |
6469万 |
| 2026-01-30 |
3.18 |
3.26 |
3.12 |
3.23 |
1.25%
|
2549万 |
8127万 |
| 2026-02-02 |
3.23 |
3.23 |
3.07 |
3.08 |
-4.64%
|
2349万 |
7387万 |
| 2026-02-03 |
3.11 |
3.15 |
3.06 |
3.11 |
0.97%
|
1592万 |
4942万 |
| 2026-02-04 |
3.11 |
3.16 |
3.09 |
3.15 |
1.29%
|
1322万 |
4154万 |
| 2026-02-05 |
3.15 |
3.19 |
3.10 |
3.11 |
-1.27%
|
1354万 |
4250万 |
| 2026-02-06 |
3.10 |
3.17 |
3.07 |
3.15 |
1.29%
|
1400万 |
4391万 |
| 2026-02-09 |
3.17 |
3.20 |
3.14 |
3.18 |
0.95%
|
1430万 |
4537万 |
| 2026-02-10 |
3.18 |
3.23 |
3.16 |
3.21 |
0.94%
|
1618万 |
5192万 |
| 2026-02-11 |
3.19 |
3.27 |
3.17 |
3.24 |
0.93%
|
1660万 |
5372万 |
| 2026-02-12 |
3.24 |
3.24 |
3.12 |
3.13 |
-3.4%
|
1888万 |
5955万 |
| 2026-02-13 |
3.11 |
3.15 |
3.07 |
3.07 |
-1.92%
|
1443万 |
4487万 |
| 2026-02-24 |
3.06 |
3.28 |
3.06 |
3.25 |
5.86%
|
3643万 |
1.17亿 |
| 2026-02-25 |
3.25 |
3.32 |
3.24 |
3.26 |
0.31%
|
2440万 |
7996万 |
| 2026-02-26 |
3.27 |
3.29 |
3.20 |
3.23 |
-0.92%
|
1870万 |
6062万 |
| 2026-02-27 |
3.22 |
3.28 |
3.19 |
3.27 |
1.24%
|
1705万 |
5523万 |
| 2026-03-02 |
3.33 |
3.47 |
3.27 |
3.36 |
2.75%
|
5204万 |
1.75亿 |
| 2026-03-03 |
3.37 |
3.66 |
3.30 |
3.45 |
2.68%
|
9057万 |
3.13亿 |
| 2026-03-04 |
3.39 |
3.40 |
3.14 |
3.32 |
-3.77%
|
6538万 |
2.16亿 |
| 2026-03-05 |
3.33 |
3.65 |
3.25 |
3.65 |
9.94%
|
7836万 |
2.72亿 |
| 2026-03-06 |
3.53 |
3.60 |
3.39 |
3.50 |
-4.11%
|
1.23亿 |
4.31亿 |
| 2026-03-09 |
3.70 |
3.85 |
3.52 |
3.54 |
1.14%
|
1.56亿 |
5.76亿 |
| 2026-03-10 |
3.39 |
3.51 |
3.32 |
3.46 |
-2.26%
|
1.27亿 |
4.37亿 |
| 2026-03-11 |
3.46 |
3.64 |
3.36 |
3.58 |
3.47%
|
1.18亿 |
4.13亿 |
| 2026-03-12 |
3.75 |
3.94 |
3.65 |
3.94 |
10.06%
|
1.61亿 |
6.19亿 |
| 2026-03-13 |
3.91 |
4.33 |
3.84 |
4.17 |
5.84%
|
2.49亿 |
10.46亿 |
| 2026-03-16 |
4.17 |
4.59 |
4.05 |
4.14 |
-0.72%
|
2.29亿 |
9.77亿 |
| 2026-03-17 |
3.93 |
4.22 |
3.93 |
3.99 |
-3.62%
|
1.42亿 |
5.74亿 |
| 2026-03-18 |
4.02 |
4.06 |
3.77 |
3.88 |
-2.76%
|
1.02亿 |
3.94亿 |
| 2026-03-19 |
4.09 |
4.26 |
3.71 |
3.78 |
-2.58%
|
1.63亿 |
6.45亿 |
| 2026-03-20 |
3.68 |
3.82 |
3.58 |
3.66 |
-3.17%
|
1.12亿 |
4.14亿 |
| 2026-03-23 |
3.64 |
4.03 |
3.62 |
4.03 |
10.11%
|
7589万 |
2.98亿 |
| 2026-03-24 |
4.00 |
4.24 |
3.91 |
4.12 |
2.23%
|
1.94亿 |
7.93亿 |
| 2026-03-25 |
3.90 |
4.15 |
3.85 |
4.13 |
0.24%
|
1.50亿 |
6.04亿 |
| 2026-03-26 |
4.07 |
4.54 |
4.05 |
4.54 |
9.93%
|
1.85亿 |
7.95亿 |
| 2026-03-27 |
4.54 |
4.99 |
4.50 |
4.99 |
9.91%
|
9746万 |
4.70亿 |
| 2026-03-30 |
5.49 |
5.49 |
4.98 |
5.20 |
4.21%
|
2.81亿 |
14.88亿 |
| 2026-03-31 |
5.05 |
5.45 |
4.80 |
4.87 |
-6.35%
|
2.13亿 |
10.75亿 |
| 2026-04-01 |
4.80 |
4.86 |
4.38 |
4.38 |
-10.06%
|
1.66亿 |
7.38亿 |
| 2026-04-02 |
4.25 |
4.77 |
4.17 |
4.45 |
1.6%
|
1.92亿 |
8.58亿 |
| 2026-04-03 |
4.23 |
4.30 |
4.01 |
4.01 |
-9.89%
|
1.13亿 |
4.61亿 |
| 2026-04-07 |
3.84 |
4.30 |
3.82 |
4.27 |
6.48%
|
1.60亿 |
6.62亿 |
| 2026-04-08 |
3.87 |
4.00 |
3.87 |
3.94 |
-7.73%
|
1.45亿 |
5.70亿 |
| 2026-04-09 |
3.99 |
4.03 |
3.68 |
3.89 |
-1.27%
|
1.50亿 |
5.77亿 |
| 2026-04-10 |
3.95 |
4.16 |
3.88 |
3.89 |
0.0%
|
1.43亿 |
5.75亿 |
| 2026-04-13 |
4.09 |
4.11 |
3.73 |
4.01 |
3.08%
|
1.33亿 |
5.19亿 |
| 2026-04-14 |
3.96 |
3.97 |
3.78 |
3.80 |
-5.24%
|
9870万 |
3.79亿 |
| 2026-04-15 |
3.72 |
3.76 |
3.58 |
3.61 |
-5.0%
|
8414万 |
3.06亿 |
| 2026-04-16 |
3.61 |
3.62 |
3.47 |
3.54 |
-1.94%
|
5614万 |
1.98亿 |
| 2026-04-17 |
3.55 |
3.56 |
3.40 |
3.44 |
-2.82%
|
6423万 |
2.21亿 |
| 2026-04-20 |
3.42 |
3.49 |
3.39 |
3.47 |
0.87%
|
5097万 |
1.76亿 |
| 2026-04-21 |
3.46 |
3.50 |
3.39 |
3.46 |
-0.29%
|
4359万 |
1.50亿 |
| 2026-04-22 |
3.46 |
3.47 |
3.40 |
3.42 |
-1.16%
|
3152万 |
1.08亿 |
| 2026-04-23 |
3.42 |
3.52 |
3.33 |
3.50 |
2.34%
|
7640万 |
2.63亿 |
| 2026-04-24 |
3.45 |
3.66 |
3.43 |
3.53 |
0.86%
|
8573万 |
3.04亿 |
| 2026-04-27 |
3.47 |
3.54 |
3.30 |
3.53 |
0.0%
|
6299万 |
2.15亿 |
| 2026-04-28 |
3.50 |
3.54 |
3.44 |
3.49 |
-1.13%
|
4103万 |
1.43亿 |
| 2026-04-29 |
3.49 |
3.62 |
3.44 |
3.58 |
2.58%
|
6224万 |
2.22亿 |
| 2026-04-30 |
3.62 |
3.84 |
3.60 |
3.73 |
4.19%
|
8662万 |
3.23亿 |
| 2026-05-06 |
3.66 |
3.79 |
3.60 |
3.78 |
1.34%
|
6180万 |
2.29亿 |
| 2026-05-07 |
3.70 |
3.78 |
3.57 |
3.62 |
-4.23%
|
6172万 |
2.25亿 |
| 2026-05-08 |
3.65 |
3.65 |
3.56 |
3.59 |
-0.83%
|
3734万 |
1.34亿 |
| 2026-05-11 |
3.60 |
3.67 |
3.55 |
3.61 |
0.56%
|
3942万 |
1.42亿 |
| 2026-05-12 |
3.60 |
3.61 |
3.42 |
3.48 |
-3.6%
|
4244万 |
1.48亿 |
| 2026-05-13 |
3.47 |
3.54 |
3.44 |
3.45 |
-0.86%
|
3775万 |
1.32亿 |
| 2026-05-14 |
3.45 |
3.49 |
3.38 |
3.42 |
-0.87%
|
3649万 |
1.26亿 |
| 2026-05-15 |
3.42 |
3.53 |
3.41 |
3.50 |
2.34%
|
4144万 |
1.44亿 |
| 2026-05-18 |
3.51 |
3.53 |
3.41 |
3.52 |
0.57%
|
3773万 |
1.31亿 |
| 2026-05-19 |
3.49 |
3.53 |
3.35 |
3.40 |
-3.41%
|
3757万 |
1.28亿 |
| 2026-05-20 |
3.40 |
3.40 |
3.27 |
3.32 |
-2.35%
|
3536万 |
1.17亿 |
| 2026-05-21 |
3.30 |
3.33 |
3.11 |
3.13 |
-5.72%
|
3919万 |
1.26亿 |
| 2026-05-22 |
3.16 |
3.22 |
3.11 |
3.21 |
2.56%
|
2898万 |
9184万 |
| 2026-05-25 |
3.21 |
3.26 |
3.11 |
3.14 |
-2.18%
|
2524万 |
7964万 |
| 2026-05-26 |
3.13 |
3.14 |
3.05 |
3.09 |
-1.59%
|
2136万 |
6591万 |
| 2026-05-27 |
3.09 |
3.11 |
2.97 |
3.02 |
-2.27%
|
2703万 |
8156万 |
| 2026-05-28 |
3.01 |
3.08 |
2.99 |
3.07 |
1.66%
|
1787万 |
5441万 |
| 2026-05-29 |
3.03 |
3.06 |
2.95 |
2.98 |
-2.93%
|
2074万 |
6214万 |
| 2026-06-01 |
2.98 |
3.09 |
2.96 |
3.07 |
3.02%
|
2460万 |
7510万 |
| 2026-06-02 |
3.07 |
3.13 |
2.97 |
3.05 |
-0.65%
|
2663万 |
8078万 |
| 2026-06-03 |
3.03 |
3.04 |
2.96 |
3.01 |
-1.31%
|
2286万 |
6839万 |
| 2026-06-04 |
3.02 |
3.04 |
2.93 |
2.98 |
-1.0%
|
2668万 |
7930万 |
| 2026-06-05 |
2.97 |
3.02 |
2.89 |
2.97 |
-0.34%
|
2604万 |
7679万 |
| 2026-06-08 |
2.94 |
3.08 |
2.87 |
2.91 |
-2.02%
|
3227万 |
9578万 |
| 2026-06-09 |
2.92 |
2.94 |
2.82 |
2.87 |
-1.37%
|
2064万 |
5930万 |
| 2026-06-10 |
2.86 |
2.92 |
2.80 |
2.83 |
-1.39%
|
2082万 |
5930万 |
| 2026-06-11 |
2.87 |
3.10 |
2.78 |
2.88 |
1.77%
|
5099万 |
1.46亿 |
| 2026-06-12 |
2.85 |
2.89 |
2.71 |
2.83 |
-1.74%
|
4561万 |
1.29亿 |
| 2026-06-15 |
2.80 |
2.90 |
2.78 |
2.80 |
-1.06%
|
3441万 |
9737万 |
| 2026-06-16 |
2.82 |
2.82 |
2.74 |
2.77 |
-1.07%
|
2286万 |
6343万 |
| 2026-06-17 |
2.77 |
2.78 |
2.65 |
2.66 |
-3.97%
|
2684万 |
7215万 |
| 2026-06-18 |
2.67 |
2.67 |
2.57 |
2.60 |
-2.26%
|
2483万 |
6467万 |
| 2026-06-22 |
2.61 |
2.68 |
2.53 |
2.67 |
2.69%
|
2778万 |
7211万 |
| 2026-06-23 |
2.66 |
2.78 |
2.66 |
2.70 |
1.12%
|
2989万 |
8182万 |
| 2026-06-24 |
2.69 |
2.72 |
2.53 |
2.54 |
-5.93%
|
3025万 |
7810万 |
| 2026-06-25 |
2.55 |
2.55 |
2.46 |
2.50 |
-1.57%
|
2334万 |
5806万 |
| 2026-06-26 |
2.50 |
2.52 |
2.44 |
2.46 |
-1.6%
|
2280万 |
5636万 |
| 2026-06-29 |
2.45 |
2.49 |
2.36 |
2.43 |
-1.22%
|
2700万 |
6521万 |
| 2026-06-30 |
2.44 |
2.47 |
2.39 |
2.42 |
-0.41%
|
1996万 |
4837万 |
| 2026-07-01 |
2.42 |
2.56 |
2.41 |
2.52 |
4.13%
|
3221万 |
8043万 |
| 2026-07-02 |
2.50 |
2.64 |
2.48 |
2.53 |
0.4%
|
3174万 |
8163万 |
| 2026-07-03 |
2.53 |
2.57 |
2.48 |
2.54 |
0.4%
|
2406万 |
6073万 |
| 2026-07-06 |
2.58 |
2.65 |
2.52 |
2.54 |
0.0%
|
2474万 |
6362万 |
| 2026-07-07 |
2.54 |
2.55 |
2.44 |
2.46 |
-3.15%
|
2095万 |
5178万 |
| 2026-07-08 |
2.47 |
2.49 |
2.40 |
2.44 |
-0.81%
|
1896万 |
4623万 |
| 2026-07-09 |
2.49 |
2.53 |
2.42 |
2.48 |
1.64%
|
2698万 |
6657万 |
| 2026-07-10 |
2.45 |
2.58 |
2.40 |
2.53 |
2.02%
|
3073万 |
7735万 |
| 2026-07-13 |
2.58 |
2.59 |
2.43 |
2.45 |
-3.16%
|
2856万 |
7075万 |
| 2026-07-14 |
2.61 |
2.70 |
2.61 |
2.70 |
10.2%
|
2731万 |
7347万 |
| 2026-07-15 |
2.75 |
2.97 |
2.68 |
2.97 |
10.0%
|
9285万 |
2.64亿 |
| 2026-07-16 |
3.06 |
3.20 |
2.79 |
2.84 |
-4.38%
|
1.39亿 |
4.06亿 |
| 2026-07-17 |
2.82 |
2.97 |
2.70 |
2.82 |
-0.7%
|
1.06亿 |
2.99亿 |
| 2026-07-20 |
2.76 |
2.98 |
2.74 |
2.92 |
3.55%
|
1.17亿 |
3.35亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20