📊 K线图 2026-07-20
股票：航天长峰 (600855)
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 |
12.56 |
12.62 |
12.34 |
12.47 |
0.0%
|
391万 |
4863万 |
| 2023-07-18 |
12.52 |
12.54 |
12.36 |
12.42 |
-0.4%
|
256万 |
3190万 |
| 2023-07-19 |
12.40 |
12.44 |
12.18 |
12.31 |
-0.89%
|
433万 |
5330万 |
| 2023-07-20 |
12.30 |
12.34 |
12.05 |
12.09 |
-1.79%
|
441万 |
5380万 |
| 2023-07-21 |
12.12 |
12.20 |
12.02 |
12.12 |
0.25%
|
243万 |
2956万 |
| 2023-07-24 |
12.15 |
12.26 |
12.08 |
12.18 |
0.5%
|
233万 |
2844万 |
| 2023-07-25 |
12.19 |
12.35 |
12.19 |
12.33 |
1.23%
|
295万 |
3627万 |
| 2023-07-26 |
12.25 |
12.30 |
12.16 |
12.21 |
-0.97%
|
229万 |
2806万 |
| 2023-07-27 |
12.21 |
12.35 |
12.08 |
12.12 |
-0.74%
|
356万 |
4357万 |
| 2023-07-28 |
12.06 |
12.28 |
12.00 |
12.26 |
1.16%
|
342万 |
4164万 |
| 2023-07-31 |
12.29 |
12.42 |
12.25 |
12.37 |
0.9%
|
295万 |
3645万 |
| 2023-08-01 |
12.38 |
12.41 |
12.21 |
12.26 |
-0.89%
|
248万 |
3055万 |
| 2023-08-02 |
12.26 |
12.31 |
12.21 |
12.26 |
0.0%
|
238万 |
2919万 |
| 2023-08-03 |
12.26 |
12.35 |
12.19 |
12.31 |
0.41%
|
227万 |
2792万 |
| 2023-08-04 |
12.31 |
12.40 |
12.30 |
12.38 |
0.57%
|
250万 |
3096万 |
| 2023-08-07 |
12.36 |
12.40 |
12.25 |
12.36 |
-0.16%
|
343万 |
4230万 |
| 2023-08-08 |
12.33 |
12.42 |
12.22 |
12.24 |
-0.97%
|
313万 |
3856万 |
| 2023-08-09 |
12.21 |
12.32 |
12.15 |
12.24 |
0.0%
|
190万 |
2334万 |
| 2023-08-10 |
12.20 |
12.29 |
12.00 |
12.14 |
-0.82%
|
314万 |
3816万 |
| 2023-08-11 |
12.20 |
12.20 |
12.01 |
12.03 |
-0.91%
|
251万 |
3042万 |
| 2023-08-14 |
11.91 |
12.12 |
11.88 |
12.11 |
0.67%
|
187万 |
2252万 |
| 2023-08-15 |
12.04 |
12.12 |
11.91 |
12.00 |
-0.91%
|
182万 |
2192万 |
| 2023-08-16 |
12.03 |
12.03 |
11.76 |
11.76 |
-2.0%
|
268万 |
3176万 |
| 2023-08-17 |
11.72 |
12.09 |
11.56 |
12.04 |
2.38%
|
334万 |
3983万 |
| 2023-08-18 |
12.03 |
12.08 |
11.81 |
11.81 |
-1.91%
|
215万 |
2580万 |
| 2023-08-21 |
11.83 |
11.98 |
11.76 |
11.76 |
-0.42%
|
246万 |
2917万 |
| 2023-08-22 |
11.83 |
11.90 |
11.62 |
11.90 |
1.19%
|
241万 |
2848万 |
| 2023-08-23 |
11.85 |
11.85 |
11.66 |
11.67 |
-1.93%
|
186万 |
2194万 |
| 2023-08-24 |
11.73 |
11.80 |
11.51 |
11.69 |
0.17%
|
174万 |
2035万 |
| 2023-08-25 |
11.64 |
11.64 |
11.16 |
11.26 |
-3.68%
|
358万 |
4078万 |
| 2023-08-28 |
11.80 |
11.85 |
11.15 |
11.22 |
-0.36%
|
578万 |
6642万 |
| 2023-08-29 |
11.23 |
11.70 |
11.20 |
11.62 |
3.57%
|
333万 |
3840万 |
| 2023-08-30 |
11.61 |
11.82 |
11.60 |
11.79 |
1.46%
|
318万 |
3749万 |
| 2023-08-31 |
11.79 |
11.79 |
11.61 |
11.67 |
-1.02%
|
209万 |
2444万 |
| 2023-09-01 |
11.69 |
11.75 |
11.58 |
11.65 |
-0.17%
|
175万 |
2045万 |
| 2023-09-04 |
11.65 |
11.78 |
11.60 |
11.78 |
1.12%
|
244万 |
2852万 |
| 2023-09-05 |
11.76 |
11.85 |
11.68 |
11.72 |
-0.51%
|
183万 |
2156万 |
| 2023-09-06 |
11.65 |
11.93 |
11.62 |
11.91 |
1.62%
|
284万 |
3359万 |
| 2023-09-07 |
11.93 |
11.96 |
11.76 |
11.79 |
-1.01%
|
180万 |
2143万 |
| 2023-09-08 |
11.73 |
12.00 |
11.73 |
11.96 |
1.44%
|
282万 |
3360万 |
| 2023-09-11 |
11.99 |
12.06 |
11.85 |
12.03 |
0.59%
|
281万 |
3364万 |
| 2023-09-12 |
12.03 |
12.04 |
11.91 |
11.96 |
-0.58%
|
210万 |
2523万 |
| 2023-09-13 |
12.03 |
12.03 |
11.72 |
11.82 |
-1.17%
|
215万 |
2540万 |
| 2023-09-14 |
11.77 |
11.84 |
11.63 |
11.72 |
-0.85%
|
226万 |
2664万 |
| 2023-09-15 |
11.69 |
11.92 |
11.69 |
11.89 |
1.45%
|
283万 |
3347万 |
| 2023-09-18 |
11.81 |
11.88 |
11.68 |
11.84 |
-0.42%
|
223万 |
2641万 |
| 2023-09-19 |
11.84 |
11.89 |
11.53 |
11.63 |
-1.77%
|
335万 |
3899万 |
| 2023-09-20 |
11.55 |
11.67 |
11.51 |
11.51 |
-1.03%
|
227万 |
2640万 |
| 2023-09-21 |
11.50 |
11.60 |
11.40 |
11.43 |
-0.7%
|
178万 |
2043万 |
| 2023-09-22 |
11.41 |
11.59 |
11.34 |
11.58 |
1.31%
|
244万 |
2803万 |
| 2023-09-25 |
11.53 |
11.66 |
11.40 |
11.50 |
-0.69%
|
247万 |
2840万 |
| 2023-09-26 |
11.44 |
11.51 |
11.30 |
11.31 |
-1.65%
|
214万 |
2441万 |
| 2023-09-27 |
11.29 |
11.39 |
11.22 |
11.32 |
0.09%
|
196万 |
2226万 |
| 2023-09-28 |
11.34 |
11.58 |
11.32 |
11.54 |
1.94%
|
222万 |
2556万 |
| 2023-10-09 |
11.52 |
11.61 |
11.42 |
11.49 |
-0.43%
|
208万 |
2406万 |
| 2023-10-10 |
11.50 |
11.66 |
11.49 |
11.56 |
0.61%
|
231万 |
2687万 |
| 2023-10-11 |
11.55 |
11.70 |
11.51 |
11.65 |
0.78%
|
254万 |
2964万 |
| 2023-10-12 |
11.65 |
11.69 |
11.50 |
11.59 |
-0.52%
|
311万 |
3612万 |
| 2023-10-13 |
11.63 |
11.63 |
11.43 |
11.44 |
-1.29%
|
203万 |
2332万 |
| 2023-10-16 |
11.48 |
11.48 |
11.30 |
11.38 |
-0.52%
|
261万 |
2969万 |
| 2023-10-17 |
11.34 |
11.44 |
10.91 |
11.14 |
-2.11%
|
527万 |
5853万 |
| 2023-10-18 |
11.06 |
11.12 |
10.88 |
10.93 |
-1.89%
|
310万 |
3401万 |
| 2023-10-19 |
10.92 |
11.12 |
10.83 |
10.87 |
-0.55%
|
241万 |
2655万 |
| 2023-10-20 |
10.84 |
10.99 |
10.69 |
10.69 |
-1.66%
|
264万 |
2857万 |
| 2023-10-23 |
10.60 |
10.67 |
10.40 |
10.47 |
-2.06%
|
244万 |
2575万 |
| 2023-10-24 |
10.37 |
10.69 |
10.37 |
10.62 |
1.43%
|
279万 |
2954万 |
| 2023-10-25 |
10.63 |
10.92 |
10.61 |
10.84 |
2.07%
|
257万 |
2789万 |
| 2023-10-26 |
10.79 |
11.05 |
10.74 |
11.02 |
1.66%
|
277万 |
3033万 |
| 2023-10-27 |
10.97 |
11.08 |
10.92 |
11.01 |
-0.09%
|
238万 |
2622万 |
| 2023-10-30 |
10.83 |
11.04 |
10.72 |
11.02 |
0.09%
|
537万 |
5860万 |
| 2023-10-31 |
10.98 |
11.10 |
10.91 |
11.00 |
-0.18%
|
380万 |
4181万 |
| 2023-11-01 |
11.02 |
11.15 |
10.95 |
11.03 |
0.27%
|
301万 |
3332万 |
| 2023-11-02 |
11.04 |
11.11 |
10.79 |
10.80 |
-2.09%
|
362万 |
3950万 |
| 2023-11-03 |
10.85 |
11.04 |
10.83 |
10.98 |
1.67%
|
412万 |
4524万 |
| 2023-11-06 |
11.03 |
11.15 |
11.01 |
11.13 |
1.37%
|
382万 |
4239万 |
| 2023-11-07 |
11.16 |
11.25 |
11.09 |
11.20 |
0.63%
|
337万 |
3776万 |
| 2023-11-08 |
11.21 |
11.30 |
11.14 |
11.21 |
0.09%
|
281万 |
3156万 |
| 2023-11-09 |
11.23 |
11.31 |
11.18 |
11.20 |
-0.09%
|
309万 |
3481万 |
| 2023-11-10 |
11.16 |
11.26 |
11.11 |
11.19 |
-0.09%
|
272万 |
3046万 |
| 2023-11-13 |
11.20 |
11.42 |
11.13 |
11.42 |
2.06%
|
415万 |
4700万 |
| 2023-11-14 |
11.41 |
11.56 |
11.37 |
11.53 |
0.96%
|
366万 |
4219万 |
| 2023-11-15 |
11.59 |
11.59 |
11.44 |
11.54 |
0.09%
|
296万 |
3420万 |
| 2023-11-16 |
11.56 |
11.59 |
11.44 |
11.47 |
-0.61%
|
267万 |
3082万 |
| 2023-11-17 |
11.47 |
11.54 |
11.37 |
11.50 |
0.26%
|
252万 |
2898万 |
| 2023-11-20 |
11.53 |
11.65 |
11.52 |
11.62 |
1.04%
|
405万 |
4695万 |
| 2023-11-21 |
11.63 |
11.66 |
11.40 |
11.46 |
-1.38%
|
376万 |
4328万 |
| 2023-11-22 |
11.46 |
11.53 |
11.32 |
11.33 |
-1.13%
|
333万 |
3809万 |
| 2023-11-23 |
11.33 |
11.49 |
11.26 |
11.45 |
1.06%
|
265万 |
3029万 |
| 2023-11-24 |
11.46 |
11.47 |
11.23 |
11.27 |
-1.57%
|
260万 |
2953万 |
| 2023-11-27 |
11.28 |
11.44 |
11.23 |
11.34 |
0.62%
|
283万 |
3218万 |
| 2023-11-28 |
11.33 |
11.42 |
11.28 |
11.38 |
0.35%
|
306万 |
3487万 |
| 2023-11-29 |
11.35 |
11.39 |
11.25 |
11.25 |
-1.14%
|
319万 |
3613万 |
| 2023-11-30 |
11.22 |
11.30 |
11.12 |
11.21 |
-0.36%
|
264万 |
2967万 |
| 2023-12-01 |
11.20 |
11.30 |
11.07 |
11.28 |
0.62%
|
347万 |
3894万 |
| 2023-12-04 |
11.28 |
11.47 |
11.28 |
11.36 |
0.71%
|
335万 |
3814万 |
| 2023-12-05 |
11.38 |
11.38 |
11.10 |
11.10 |
-2.29%
|
312万 |
3491万 |
| 2023-12-06 |
11.10 |
11.23 |
11.05 |
11.13 |
0.27%
|
252万 |
2816万 |
| 2023-12-07 |
11.14 |
11.22 |
11.00 |
11.15 |
0.18%
|
267万 |
2973万 |
| 2023-12-08 |
11.16 |
11.24 |
11.05 |
11.12 |
-0.27%
|
336万 |
3751万 |
| 2023-12-11 |
11.00 |
11.64 |
10.99 |
11.62 |
4.5%
|
927万 |
1.06亿 |
| 2023-12-12 |
11.54 |
11.72 |
11.41 |
11.50 |
-1.03%
|
559万 |
6456万 |
| 2023-12-13 |
11.49 |
11.67 |
11.45 |
11.50 |
0.0%
|
481万 |
5561万 |
| 2023-12-14 |
11.50 |
11.61 |
11.41 |
11.43 |
-0.61%
|
319万 |
3667万 |
| 2023-12-15 |
11.44 |
11.47 |
11.29 |
11.37 |
-0.52%
|
267万 |
3045万 |
| 2023-12-18 |
11.39 |
11.39 |
11.03 |
11.06 |
-2.73%
|
431万 |
4810万 |
| 2023-12-19 |
11.02 |
11.24 |
10.98 |
11.15 |
0.81%
|
304万 |
3374万 |
| 2023-12-20 |
11.12 |
11.21 |
10.91 |
10.91 |
-2.15%
|
282万 |
3117万 |
| 2023-12-21 |
10.90 |
11.08 |
10.69 |
11.04 |
1.19%
|
332万 |
3621万 |
| 2023-12-22 |
11.05 |
11.14 |
10.95 |
11.01 |
-0.27%
|
323万 |
3568万 |
| 2023-12-25 |
10.96 |
11.10 |
10.71 |
10.81 |
-1.82%
|
331万 |
3601万 |
| 2023-12-26 |
10.79 |
10.79 |
10.43 |
10.50 |
-2.87%
|
307万 |
3237万 |
| 2023-12-27 |
10.54 |
10.59 |
10.37 |
10.44 |
-0.57%
|
279万 |
2929万 |
| 2023-12-28 |
10.46 |
10.64 |
10.22 |
10.59 |
1.44%
|
364万 |
3819万 |
| 2023-12-29 |
10.56 |
10.73 |
10.56 |
10.72 |
1.23%
|
298万 |
3182万 |
| 2024-01-02 |
10.75 |
11.08 |
10.70 |
10.96 |
2.24%
|
532万 |
5841万 |
| 2024-01-03 |
10.93 |
10.99 |
10.83 |
10.95 |
-0.09%
|
361万 |
3938万 |
| 2024-01-04 |
10.98 |
11.03 |
10.87 |
10.97 |
0.18%
|
263万 |
2892万 |
| 2024-01-05 |
10.95 |
11.03 |
10.75 |
10.78 |
-1.73%
|
301万 |
3273万 |
| 2024-01-08 |
10.72 |
10.82 |
10.52 |
10.54 |
-2.23%
|
284万 |
3033万 |
| 2024-01-09 |
10.49 |
10.67 |
10.41 |
10.52 |
-0.19%
|
256万 |
2701万 |
| 2024-01-10 |
10.50 |
10.54 |
10.17 |
10.30 |
-2.09%
|
299万 |
3092万 |
| 2024-01-11 |
10.30 |
10.61 |
10.28 |
10.61 |
3.01%
|
346万 |
3628万 |
| 2024-01-12 |
10.57 |
10.63 |
10.47 |
10.51 |
-0.94%
|
224万 |
2366万 |
| 2024-01-15 |
10.49 |
10.49 |
10.12 |
10.22 |
-2.76%
|
398万 |
4078万 |
| 2024-01-16 |
10.18 |
10.23 |
9.78 |
10.00 |
-2.15%
|
577万 |
5747万 |
| 2024-01-17 |
9.98 |
10.08 |
9.79 |
9.80 |
-2.0%
|
318万 |
3168万 |
| 2024-01-18 |
9.83 |
9.84 |
9.38 |
9.69 |
-1.12%
|
559万 |
5344万 |
| 2024-01-19 |
9.66 |
9.74 |
9.50 |
9.56 |
-1.34%
|
298万 |
2870万 |
| 2024-01-22 |
9.58 |
9.58 |
8.94 |
9.00 |
-5.86%
|
435万 |
4041万 |
| 2024-01-23 |
8.95 |
9.10 |
8.77 |
9.05 |
0.56%
|
482万 |
4327万 |
| 2024-01-24 |
9.09 |
9.29 |
8.84 |
9.26 |
2.32%
|
430万 |
3905万 |
| 2024-01-25 |
9.28 |
9.98 |
9.27 |
9.97 |
7.67%
|
691万 |
6729万 |
| 2024-01-26 |
9.93 |
10.08 |
9.86 |
10.00 |
0.3%
|
438万 |
4383万 |
| 2024-01-29 |
10.00 |
10.04 |
9.66 |
9.67 |
-3.3%
|
353万 |
3464万 |
| 2024-01-30 |
9.60 |
9.71 |
9.20 |
9.25 |
-4.34%
|
400万 |
3793万 |
| 2024-01-31 |
9.23 |
9.25 |
8.63 |
8.66 |
-6.38%
|
629万 |
5571万 |
| 2024-02-01 |
8.59 |
8.67 |
8.26 |
8.42 |
-2.77%
|
570万 |
4827万 |
| 2024-02-02 |
8.48 |
8.65 |
7.61 |
7.90 |
-6.18%
|
743万 |
6007万 |
| 2024-02-05 |
7.79 |
7.80 |
7.11 |
7.11 |
-10.0%
|
969万 |
6968万 |
| 2024-02-06 |
6.41 |
7.29 |
6.41 |
7.06 |
-0.7%
|
1158万 |
7805万 |
| 2024-02-07 |
7.07 |
7.33 |
6.79 |
6.97 |
-1.27%
|
1120万 |
7889万 |
| 2024-02-08 |
7.00 |
7.67 |
6.90 |
7.67 |
10.04%
|
1083万 |
7921万 |
| 2024-02-19 |
7.67 |
7.96 |
7.65 |
7.79 |
1.56%
|
788万 |
6156万 |
| 2024-02-20 |
7.82 |
8.01 |
7.67 |
7.96 |
2.18%
|
626万 |
4945万 |
| 2024-02-21 |
7.96 |
8.28 |
7.86 |
8.05 |
1.13%
|
731万 |
5956万 |
| 2024-02-22 |
8.01 |
8.23 |
7.96 |
8.18 |
1.61%
|
480万 |
3909万 |
| 2024-02-23 |
8.22 |
8.59 |
8.22 |
8.56 |
4.65%
|
741万 |
6217万 |
| 2024-02-26 |
8.68 |
8.81 |
8.59 |
8.65 |
1.05%
|
612万 |
5320万 |
| 2024-02-27 |
8.67 |
9.03 |
8.62 |
9.01 |
4.16%
|
595万 |
5257万 |
| 2024-02-28 |
9.01 |
9.20 |
8.21 |
8.24 |
-8.55%
|
1103万 |
9659万 |
| 2024-02-29 |
8.10 |
8.66 |
8.06 |
8.66 |
5.1%
|
722万 |
6143万 |
| 2024-03-01 |
8.66 |
8.88 |
8.62 |
8.85 |
2.19%
|
582万 |
5102万 |
| 2024-03-04 |
8.85 |
8.90 |
8.63 |
8.78 |
-0.79%
|
503万 |
4413万 |
| 2024-03-05 |
8.75 |
8.88 |
8.61 |
8.62 |
-1.82%
|
481万 |
4207万 |
| 2024-03-06 |
8.60 |
8.71 |
8.46 |
8.63 |
0.12%
|
380万 |
3265万 |
| 2024-03-07 |
8.69 |
8.82 |
8.53 |
8.57 |
-0.7%
|
467万 |
4049万 |
| 2024-03-08 |
8.59 |
8.67 |
8.44 |
8.60 |
0.35%
|
264万 |
2262万 |
| 2024-03-11 |
8.60 |
8.79 |
8.55 |
8.76 |
1.86%
|
451万 |
3928万 |
| 2024-03-12 |
8.75 |
8.89 |
8.71 |
8.89 |
1.48%
|
477万 |
4212万 |
| 2024-03-13 |
8.86 |
9.05 |
8.80 |
8.91 |
0.22%
|
695万 |
6220万 |
| 2024-03-14 |
8.89 |
8.98 |
8.72 |
8.84 |
-0.79%
|
587万 |
5207万 |
| 2024-03-15 |
8.81 |
9.04 |
8.77 |
9.04 |
2.26%
|
451万 |
4016万 |
| 2024-03-18 |
9.06 |
9.21 |
9.01 |
9.16 |
1.33%
|
584万 |
5319万 |
| 2024-03-19 |
9.22 |
9.22 |
9.10 |
9.15 |
-0.11%
|
524万 |
4805万 |
| 2024-03-20 |
9.15 |
9.33 |
9.15 |
9.28 |
1.42%
|
493万 |
4568万 |
| 2024-03-21 |
9.28 |
9.52 |
9.25 |
9.46 |
1.94%
|
594万 |
5596万 |
| 2024-03-22 |
9.39 |
9.48 |
9.16 |
9.31 |
-1.59%
|
523万 |
4866万 |
| 2024-03-25 |
9.36 |
9.42 |
8.99 |
9.01 |
-3.22%
|
565万 |
5194万 |
| 2024-03-26 |
8.94 |
9.12 |
8.70 |
8.88 |
-1.44%
|
482万 |
4301万 |
| 2024-03-27 |
8.88 |
8.93 |
8.38 |
8.42 |
-5.18%
|
682万 |
5872万 |
| 2024-03-28 |
8.42 |
8.83 |
8.40 |
8.74 |
3.8%
|
648万 |
5609万 |
| 2024-03-29 |
8.73 |
8.94 |
8.68 |
8.92 |
2.06%
|
459万 |
4050万 |
| 2024-04-01 |
8.94 |
9.01 |
8.85 |
8.94 |
0.22%
|
504万 |
4503万 |
| 2024-04-02 |
8.94 |
8.99 |
8.73 |
8.79 |
-1.68%
|
602万 |
5311万 |
| 2024-04-03 |
8.74 |
8.82 |
8.45 |
8.58 |
-2.39%
|
595万 |
5111万 |
| 2024-04-08 |
8.59 |
8.62 |
8.34 |
8.35 |
-2.68%
|
539万 |
4545万 |
| 2024-04-09 |
8.35 |
8.50 |
8.30 |
8.39 |
0.48%
|
452万 |
3786万 |
| 2024-04-10 |
8.39 |
8.39 |
8.07 |
8.18 |
-2.5%
|
535万 |
4376万 |
| 2024-04-11 |
8.14 |
8.30 |
8.07 |
8.18 |
0.0%
|
333万 |
2739万 |
| 2024-04-12 |
8.18 |
8.27 |
8.06 |
8.09 |
-1.1%
|
359万 |
2924万 |
| 2024-04-15 |
8.14 |
8.18 |
7.64 |
7.75 |
-4.2%
|
690万 |
5420万 |
| 2024-04-16 |
7.71 |
7.72 |
7.10 |
7.13 |
-8.0%
|
878万 |
6385万 |
| 2024-04-17 |
7.18 |
7.60 |
7.18 |
7.60 |
6.59%
|
577万 |
4304万 |
| 2024-04-18 |
7.62 |
7.82 |
7.48 |
7.67 |
0.92%
|
547万 |
4199万 |
| 2024-04-19 |
7.64 |
7.72 |
7.55 |
7.65 |
-0.26%
|
332万 |
2532万 |
| 2024-04-22 |
7.70 |
8.42 |
7.53 |
8.42 |
10.07%
|
806万 |
6645万 |
| 2024-04-23 |
8.58 |
9.26 |
8.55 |
9.26 |
9.98%
|
2435万 |
2.18亿 |
| 2024-04-24 |
9.79 |
10.19 |
9.36 |
9.49 |
2.48%
|
5413万 |
5.31亿 |
| 2024-04-25 |
9.19 |
9.24 |
8.70 |
8.84 |
-6.85%
|
3998万 |
3.56亿 |
| 2024-04-26 |
8.75 |
8.95 |
8.74 |
8.75 |
-1.02%
|
2601万 |
2.30亿 |
| 2024-04-29 |
8.70 |
8.85 |
8.65 |
8.81 |
0.69%
|
2140万 |
1.87亿 |
| 2024-04-30 |
8.76 |
8.89 |
8.57 |
8.58 |
-2.61%
|
1865万 |
1.63亿 |
| 2024-05-06 |
8.70 |
8.77 |
8.58 |
8.77 |
2.21%
|
1311万 |
1.14亿 |
| 2024-05-07 |
8.85 |
9.45 |
8.81 |
9.35 |
6.61%
|
2827万 |
2.60亿 |
| 2024-05-08 |
9.22 |
9.28 |
9.02 |
9.13 |
-2.35%
|
1377万 |
1.26亿 |
| 2024-05-09 |
9.03 |
9.85 |
8.99 |
9.64 |
5.59%
|
2325万 |
2.19亿 |
| 2024-05-10 |
9.52 |
9.69 |
9.33 |
9.44 |
-2.07%
|
1263万 |
1.20亿 |
| 2024-05-13 |
9.30 |
9.30 |
9.04 |
9.10 |
-3.6%
|
961万 |
8769万 |
| 2024-05-14 |
9.05 |
10.01 |
9.03 |
9.41 |
3.41%
|
1578万 |
1.50亿 |
| 2024-05-15 |
9.57 |
9.85 |
9.43 |
9.56 |
1.59%
|
2001万 |
1.93亿 |
| 2024-05-16 |
9.40 |
9.50 |
9.30 |
9.36 |
-2.09%
|
1221万 |
1.14亿 |
| 2024-05-17 |
9.62 |
9.89 |
9.50 |
9.73 |
3.95%
|
1824万 |
1.77亿 |
| 2024-05-20 |
9.61 |
10.00 |
9.55 |
9.78 |
0.51%
|
2013万 |
1.96亿 |
| 2024-05-21 |
9.70 |
9.75 |
9.42 |
9.50 |
-2.86%
|
1056万 |
1.00亿 |
| 2024-05-22 |
9.40 |
9.48 |
9.22 |
9.47 |
-0.32%
|
886万 |
8304万 |
| 2024-05-23 |
9.44 |
9.60 |
9.11 |
9.11 |
-3.8%
|
1460万 |
1.36亿 |
| 2024-05-24 |
9.06 |
9.19 |
8.76 |
8.79 |
-3.51%
|
1216万 |
1.08亿 |
| 2024-05-27 |
8.80 |
8.84 |
8.44 |
8.61 |
-2.05%
|
824万 |
7061万 |
| 2024-05-28 |
8.59 |
8.82 |
8.42 |
8.55 |
-0.7%
|
867万 |
7508万 |
| 2024-05-29 |
8.69 |
8.94 |
8.50 |
8.59 |
0.47%
|
866万 |
7539万 |
| 2024-05-30 |
8.46 |
9.27 |
8.34 |
8.99 |
4.66%
|
2001万 |
1.78亿 |
| 2024-05-31 |
8.86 |
9.50 |
8.83 |
9.34 |
3.89%
|
2013万 |
1.85亿 |
| 2024-06-03 |
9.33 |
9.48 |
8.92 |
9.01 |
-3.53%
|
1471万 |
1.35亿 |
| 2024-06-04 |
8.88 |
9.80 |
8.71 |
9.34 |
3.66%
|
2003万 |
1.87亿 |
| 2024-06-05 |
9.30 |
9.56 |
9.23 |
9.31 |
-0.32%
|
1760万 |
1.66亿 |
| 2024-06-06 |
9.21 |
9.28 |
8.68 |
8.85 |
-4.94%
|
1572万 |
1.40亿 |
| 2024-06-07 |
8.88 |
8.98 |
8.53 |
8.55 |
-3.39%
|
934万 |
8086万 |
| 2024-06-11 |
8.51 |
8.65 |
8.22 |
8.63 |
0.94%
|
733万 |
6207万 |
| 2024-06-12 |
8.53 |
9.49 |
8.48 |
9.49 |
9.97%
|
1635万 |
1.51亿 |
| 2024-06-13 |
9.60 |
9.99 |
9.46 |
9.75 |
2.74%
|
3368万 |
3.26亿 |
| 2024-06-14 |
9.65 |
9.88 |
9.50 |
9.60 |
-1.54%
|
2035万 |
1.96亿 |
| 2024-06-17 |
9.69 |
9.76 |
9.50 |
9.66 |
0.63%
|
1378万 |
1.33亿 |
| 2024-06-18 |
9.66 |
9.98 |
9.56 |
9.79 |
1.35%
|
2189万 |
2.14亿 |
| 2024-06-19 |
9.79 |
10.18 |
9.60 |
10.03 |
2.45%
|
2991万 |
2.97亿 |
| 2024-06-20 |
9.83 |
9.85 |
9.41 |
9.45 |
-5.78%
|
2127万 |
2.04亿 |
| 2024-06-21 |
9.44 |
9.47 |
9.16 |
9.22 |
-2.43%
|
1262万 |
1.17亿 |
| 2024-06-24 |
9.17 |
9.17 |
8.68 |
8.70 |
-5.64%
|
1308万 |
1.16亿 |
| 2024-06-25 |
8.77 |
9.57 |
8.71 |
9.57 |
10.0%
|
1304万 |
1.22亿 |
| 2024-06-26 |
9.55 |
9.85 |
9.28 |
9.83 |
2.72%
|
2972万 |
2.86亿 |
| 2024-06-27 |
9.66 |
10.81 |
9.64 |
10.18 |
3.56%
|
4112万 |
4.21亿 |
| 2024-06-28 |
10.08 |
10.50 |
10.04 |
10.23 |
0.49%
|
3086万 |
3.15亿 |
| 2024-07-01 |
10.03 |
10.20 |
9.98 |
10.15 |
-0.78%
|
1654万 |
1.67亿 |
| 2024-07-02 |
10.24 |
10.36 |
9.89 |
9.94 |
-2.07%
|
1632万 |
1.64亿 |
| 2024-07-03 |
9.98 |
10.03 |
9.68 |
9.70 |
-2.41%
|
1302万 |
1.27亿 |
| 2024-07-04 |
9.74 |
10.02 |
9.60 |
9.75 |
0.52%
|
1799万 |
1.76亿 |
| 2024-07-05 |
9.73 |
10.10 |
9.64 |
9.97 |
2.26%
|
1804万 |
1.78亿 |
| 2024-07-08 |
9.82 |
9.82 |
9.18 |
9.24 |
-7.32%
|
1943万 |
1.82亿 |
| 2024-07-09 |
9.18 |
9.49 |
8.94 |
9.46 |
2.38%
|
1839万 |
1.70亿 |
| 2024-07-10 |
9.12 |
9.35 |
8.91 |
9.28 |
-1.9%
|
1370万 |
1.26亿 |
| 2024-07-11 |
9.40 |
9.65 |
9.20 |
9.39 |
1.19%
|
1419万 |
1.33亿 |
| 2024-07-12 |
9.44 |
9.53 |
9.20 |
9.26 |
-1.38%
|
847万 |
7876万 |
| 2024-07-15 |
9.23 |
9.34 |
9.03 |
9.07 |
-2.05%
|
782万 |
7155万 |
| 2024-07-16 |
9.00 |
9.01 |
8.77 |
8.93 |
-1.54%
|
1011万 |
8967万 |
| 2024-07-17 |
8.93 |
8.96 |
8.69 |
8.71 |
-2.46%
|
719万 |
6303万 |
| 2024-07-18 |
8.63 |
8.91 |
8.43 |
8.90 |
2.18%
|
931万 |
8102万 |
| 2024-07-19 |
8.90 |
8.99 |
8.80 |
8.83 |
-0.79%
|
677万 |
6013万 |
| 2024-07-22 |
8.75 |
8.98 |
8.70 |
8.90 |
0.79%
|
689万 |
6087万 |
| 2024-07-23 |
8.88 |
8.89 |
8.58 |
8.62 |
-3.15%
|
637万 |
5554万 |
| 2024-07-24 |
8.71 |
8.83 |
8.53 |
8.69 |
0.81%
|
664万 |
5781万 |
| 2024-07-25 |
8.69 |
9.21 |
8.50 |
8.94 |
2.88%
|
1246万 |
1.10亿 |
| 2024-07-26 |
8.81 |
9.38 |
8.80 |
9.32 |
4.25%
|
1755万 |
1.61亿 |
| 2024-07-29 |
9.39 |
9.54 |
9.27 |
9.45 |
1.39%
|
1491万 |
1.40亿 |
| 2024-07-30 |
9.36 |
9.62 |
9.31 |
9.59 |
1.48%
|
1380万 |
1.31亿 |
| 2024-07-31 |
9.38 |
10.55 |
9.38 |
10.55 |
10.01%
|
2158万 |
2.14亿 |
| 2024-08-01 |
11.61 |
11.61 |
11.61 |
11.61 |
10.05%
|
602万 |
6991万 |
| 2024-08-02 |
12.50 |
12.77 |
11.45 |
12.05 |
3.79%
|
9096万 |
11.22亿 |
| 2024-08-05 |
11.10 |
12.00 |
10.85 |
11.00 |
-8.71%
|
6044万 |
6.83亿 |
| 2024-08-06 |
10.85 |
11.50 |
10.31 |
11.21 |
1.91%
|
5167万 |
5.72亿 |
| 2024-08-07 |
11.00 |
12.33 |
10.90 |
12.33 |
9.99%
|
6642万 |
7.85亿 |
| 2024-08-08 |
11.90 |
12.08 |
11.10 |
11.10 |
-9.98%
|
4610万 |
5.27亿 |
| 2024-08-09 |
10.25 |
10.67 |
10.25 |
10.40 |
-6.31%
|
3376万 |
3.53亿 |
| 2024-08-12 |
10.23 |
10.50 |
9.86 |
10.06 |
-3.27%
|
2276万 |
2.28亿 |
| 2024-08-13 |
10.02 |
10.13 |
9.81 |
9.97 |
-0.89%
|
1524万 |
1.51亿 |
| 2024-08-14 |
9.91 |
10.07 |
9.86 |
9.86 |
-1.1%
|
1292万 |
1.28亿 |
| 2024-08-15 |
9.78 |
9.98 |
9.68 |
9.85 |
-0.1%
|
1391万 |
1.37亿 |
| 2024-08-16 |
9.93 |
10.09 |
9.54 |
9.58 |
-2.74%
|
1578万 |
1.54亿 |
| 2024-08-19 |
9.58 |
9.58 |
9.36 |
9.44 |
-1.46%
|
1124万 |
1.06亿 |
| 2024-08-20 |
9.48 |
9.50 |
9.26 |
9.35 |
-0.95%
|
997万 |
9341万 |
| 2024-08-21 |
9.31 |
9.36 |
9.21 |
9.27 |
-0.86%
|
726万 |
6740万 |
| 2024-08-22 |
9.26 |
9.53 |
9.17 |
9.29 |
0.22%
|
1784万 |
1.67亿 |
| 2024-08-23 |
9.25 |
9.30 |
8.90 |
8.92 |
-3.98%
|
1353万 |
1.22亿 |
| 2024-08-26 |
8.92 |
8.99 |
8.79 |
8.96 |
0.45%
|
707万 |
6311万 |
| 2024-08-27 |
8.91 |
8.91 |
8.65 |
8.68 |
-3.13%
|
842万 |
7373万 |
| 2024-08-28 |
8.70 |
8.77 |
8.63 |
8.66 |
-0.23%
|
602万 |
5235万 |
| 2024-08-29 |
8.65 |
8.81 |
8.54 |
8.75 |
1.04%
|
753万 |
6586万 |
| 2024-08-30 |
8.74 |
8.99 |
8.72 |
8.85 |
1.14%
|
980万 |
8722万 |
| 2024-09-02 |
8.88 |
8.90 |
8.58 |
8.60 |
-2.82%
|
836万 |
7291万 |
| 2024-09-03 |
8.62 |
8.73 |
8.61 |
8.71 |
1.28%
|
556万 |
4826万 |
| 2024-09-04 |
8.71 |
8.88 |
8.62 |
8.80 |
1.03%
|
900万 |
7901万 |
| 2024-09-05 |
8.81 |
9.04 |
8.78 |
8.99 |
2.16%
|
973万 |
8704万 |
| 2024-09-06 |
8.94 |
9.04 |
8.76 |
8.77 |
-2.45%
|
790万 |
7047万 |
| 2024-09-09 |
8.68 |
8.92 |
8.64 |
8.90 |
1.48%
|
607万 |
5361万 |
| 2024-09-10 |
8.90 |
9.00 |
8.75 |
8.99 |
1.01%
|
617万 |
5479万 |
| 2024-09-11 |
8.91 |
8.96 |
8.80 |
8.83 |
-1.78%
|
440万 |
3891万 |
| 2024-09-12 |
8.82 |
8.97 |
8.82 |
8.86 |
0.34%
|
534万 |
4765万 |
| 2024-09-13 |
8.89 |
9.12 |
8.86 |
8.92 |
0.68%
|
910万 |
8187万 |
| 2024-09-18 |
8.93 |
8.95 |
8.58 |
8.84 |
-0.9%
|
736万 |
6447万 |
| 2024-09-19 |
8.82 |
9.21 |
8.75 |
9.18 |
3.85%
|
1086万 |
9841万 |
| 2024-09-20 |
9.19 |
9.25 |
9.08 |
9.17 |
-0.11%
|
659万 |
6044万 |
| 2024-09-23 |
9.14 |
9.28 |
9.14 |
9.21 |
0.44%
|
604万 |
5573万 |
| 2024-09-24 |
9.25 |
9.40 |
9.16 |
9.40 |
2.06%
|
928万 |
8654万 |
| 2024-09-25 |
9.44 |
9.77 |
9.43 |
9.70 |
3.19%
|
1768万 |
1.70亿 |
| 2024-09-26 |
9.70 |
9.78 |
9.52 |
9.78 |
0.82%
|
1676万 |
1.62亿 |
| 2024-09-27 |
9.82 |
10.23 |
9.82 |
10.19 |
4.19%
|
1573万 |
1.58亿 |
| 2024-09-30 |
10.57 |
11.14 |
10.21 |
11.02 |
8.15%
|
3108万 |
3.33亿 |
| 2024-10-08 |
12.12 |
12.12 |
11.28 |
11.90 |
7.99%
|
4074万 |
4.80亿 |
| 2024-10-09 |
11.90 |
11.91 |
10.83 |
10.92 |
-8.24%
|
2390万 |
2.69亿 |
| 2024-10-10 |
11.00 |
11.47 |
10.81 |
11.09 |
1.56%
|
1628万 |
1.82亿 |
| 2024-10-11 |
11.06 |
11.08 |
10.30 |
10.44 |
-5.86%
|
1263万 |
1.34亿 |
| 2024-10-14 |
10.43 |
10.97 |
10.40 |
10.96 |
4.98%
|
1367万 |
1.48亿 |
| 2024-10-15 |
10.77 |
11.15 |
10.72 |
10.94 |
-0.18%
|
1240万 |
1.36亿 |
| 2024-10-16 |
10.85 |
11.05 |
10.76 |
10.88 |
-0.55%
|
869万 |
9483万 |
| 2024-10-17 |
10.87 |
11.20 |
10.87 |
10.98 |
0.92%
|
1142万 |
1.27亿 |
| 2024-10-18 |
10.92 |
11.27 |
10.81 |
11.19 |
1.91%
|
1392万 |
1.55亿 |
| 2024-10-21 |
11.41 |
12.31 |
11.40 |
12.31 |
10.01%
|
2409万 |
2.90亿 |
| 2024-10-22 |
13.08 |
13.08 |
12.10 |
12.10 |
-1.71%
|
5388万 |
6.72亿 |
| 2024-10-23 |
12.00 |
12.88 |
12.00 |
12.52 |
3.47%
|
3982万 |
5.00亿 |
| 2024-10-24 |
12.41 |
12.60 |
12.02 |
12.05 |
-3.75%
|
1980万 |
2.41亿 |
| 2024-10-25 |
12.05 |
12.18 |
11.89 |
12.02 |
-0.25%
|
1884万 |
2.26亿 |
| 2024-10-28 |
12.50 |
12.77 |
12.33 |
12.67 |
5.41%
|
3356万 |
4.21亿 |
| 2024-10-29 |
12.80 |
13.25 |
12.35 |
12.55 |
-0.95%
|
3178万 |
4.04亿 |
| 2024-10-30 |
12.48 |
12.99 |
12.30 |
12.66 |
0.88%
|
2541万 |
3.22亿 |
| 2024-10-31 |
12.50 |
13.00 |
12.24 |
12.85 |
1.5%
|
2717万 |
3.45亿 |
| 2024-11-01 |
12.75 |
13.10 |
11.90 |
11.91 |
-7.32%
|
2657万 |
3.26亿 |
| 2024-11-04 |
11.85 |
12.17 |
11.75 |
12.12 |
1.76%
|
1326万 |
1.59亿 |
| 2024-11-05 |
12.12 |
12.80 |
12.03 |
12.59 |
3.88%
|
2114万 |
2.64亿 |
| 2024-11-06 |
13.81 |
13.85 |
13.81 |
13.85 |
10.01%
|
1371万 |
1.90亿 |
| 2024-11-07 |
15.24 |
15.24 |
13.38 |
13.90 |
0.36%
|
7399万 |
10.45亿 |
| 2024-11-08 |
13.60 |
14.80 |
13.51 |
14.18 |
2.01%
|
5134万 |
7.36亿 |
| 2024-11-11 |
14.49 |
15.02 |
13.89 |
14.90 |
5.08%
|
5371万 |
7.81亿 |
| 2024-11-12 |
15.05 |
15.05 |
14.08 |
14.20 |
-4.7%
|
3331万 |
4.81亿 |
| 2024-11-13 |
14.17 |
14.68 |
13.82 |
14.16 |
-0.28%
|
2118万 |
3.00亿 |
| 2024-11-14 |
14.10 |
14.50 |
13.76 |
13.84 |
-2.26%
|
1693万 |
2.38亿 |
| 2024-11-15 |
13.80 |
13.81 |
12.53 |
12.61 |
-8.89%
|
3113万 |
4.07亿 |
| 2024-11-18 |
12.61 |
12.82 |
11.92 |
12.20 |
-3.25%
|
2148万 |
2.64亿 |
| 2024-11-19 |
12.22 |
12.47 |
11.86 |
12.28 |
0.66%
|
1443万 |
1.76亿 |
| 2024-11-20 |
12.20 |
12.73 |
12.20 |
12.55 |
2.2%
|
1688万 |
2.11亿 |
| 2024-11-21 |
12.56 |
12.90 |
12.43 |
12.68 |
1.04%
|
1493万 |
1.89亿 |
| 2024-11-22 |
12.64 |
12.65 |
12.00 |
12.01 |
-5.28%
|
1519万 |
1.87亿 |
| 2024-11-25 |
12.04 |
12.28 |
11.74 |
12.26 |
2.08%
|
1132万 |
1.36亿 |
| 2024-11-26 |
12.26 |
12.36 |
11.98 |
12.01 |
-2.04%
|
750万 |
9112万 |
| 2024-11-27 |
11.92 |
12.18 |
11.59 |
12.18 |
1.42%
|
1011万 |
1.20亿 |
| 2024-11-28 |
12.15 |
12.34 |
12.13 |
12.16 |
-0.16%
|
876万 |
1.07亿 |
| 2024-11-29 |
12.11 |
12.35 |
12.01 |
12.29 |
1.07%
|
947万 |
1.16亿 |
| 2024-12-02 |
12.30 |
12.46 |
12.28 |
12.44 |
1.22%
|
955万 |
1.18亿 |
| 2024-12-03 |
12.37 |
12.48 |
12.24 |
12.46 |
0.16%
|
847万 |
1.05亿 |
| 2024-12-04 |
12.41 |
12.54 |
12.17 |
12.25 |
-1.69%
|
819万 |
1.01亿 |
| 2024-12-05 |
12.18 |
12.53 |
12.18 |
12.53 |
2.29%
|
982万 |
1.22亿 |
| 2024-12-06 |
12.69 |
12.76 |
12.36 |
12.50 |
-0.24%
|
1034万 |
1.30亿 |
| 2024-12-09 |
12.48 |
12.53 |
12.20 |
12.35 |
-1.2%
|
826万 |
1.02亿 |
| 2024-12-10 |
12.60 |
12.79 |
12.39 |
12.41 |
0.49%
|
1329万 |
1.67亿 |
| 2024-12-11 |
12.36 |
12.53 |
12.30 |
12.51 |
0.81%
|
802万 |
9980万 |
| 2024-12-12 |
12.50 |
12.73 |
12.46 |
12.70 |
1.52%
|
1165万 |
1.47亿 |
| 2024-12-13 |
12.67 |
12.67 |
12.18 |
12.19 |
-4.02%
|
1086万 |
1.34亿 |
| 2024-12-16 |
12.18 |
12.30 |
12.00 |
12.06 |
-1.07%
|
666万 |
8090万 |
| 2024-12-17 |
12.08 |
12.08 |
11.50 |
11.51 |
-4.56%
|
962万 |
1.13亿 |
| 2024-12-18 |
11.57 |
12.66 |
11.45 |
12.66 |
9.99%
|
1549万 |
1.93亿 |
| 2024-12-19 |
12.59 |
12.78 |
12.25 |
12.40 |
-2.05%
|
2543万 |
3.16亿 |
| 2024-12-20 |
12.38 |
12.60 |
12.20 |
12.41 |
0.08%
|
1391万 |
1.73亿 |
| 2024-12-23 |
12.29 |
12.34 |
11.61 |
11.66 |
-6.04%
|
1256万 |
1.49亿 |
| 2024-12-24 |
11.75 |
12.00 |
11.45 |
11.61 |
-0.43%
|
835万 |
9717万 |
| 2024-12-25 |
11.54 |
12.77 |
11.54 |
12.77 |
9.99%
|
4760万 |
6.02亿 |
| 2024-12-26 |
12.77 |
13.76 |
12.68 |
13.37 |
4.7%
|
5985万 |
7.90亿 |
| 2024-12-27 |
13.22 |
13.30 |
12.77 |
12.98 |
-2.92%
|
3393万 |
4.42亿 |
| 2024-12-30 |
12.98 |
13.55 |
12.98 |
13.13 |
1.16%
|
2962万 |
3.92亿 |
| 2024-12-31 |
13.18 |
13.43 |
12.77 |
12.88 |
-1.9%
|
2385万 |
3.10亿 |
| 2025-01-02 |
12.69 |
12.76 |
11.66 |
11.87 |
-7.84%
|
2844万 |
3.44亿 |
| 2025-01-03 |
11.86 |
11.99 |
10.81 |
10.84 |
-8.68%
|
2616万 |
2.93亿 |
| 2025-01-06 |
10.64 |
10.73 |
10.31 |
10.41 |
-3.97%
|
1346万 |
1.41亿 |
| 2025-01-07 |
10.41 |
10.77 |
10.39 |
10.77 |
3.46%
|
1218万 |
1.28亿 |
| 2025-01-08 |
10.77 |
10.89 |
10.29 |
10.63 |
-1.3%
|
1266万 |
1.35亿 |
| 2025-01-09 |
10.53 |
11.00 |
10.48 |
10.82 |
1.79%
|
1162万 |
1.26亿 |
| 2025-01-10 |
10.75 |
10.93 |
10.37 |
10.37 |
-4.16%
|
910万 |
9691万 |
| 2025-01-13 |
10.26 |
10.37 |
9.91 |
10.29 |
-0.77%
|
786万 |
7993万 |
| 2025-01-14 |
10.28 |
10.77 |
10.28 |
10.76 |
4.57%
|
956万 |
1.01亿 |
| 2025-01-15 |
10.75 |
10.83 |
10.63 |
10.67 |
-0.84%
|
760万 |
8139万 |
| 2025-01-16 |
10.65 |
10.92 |
10.55 |
10.67 |
0.0%
|
819万 |
8783万 |
| 2025-01-17 |
10.45 |
10.57 |
10.24 |
10.51 |
-1.5%
|
1109万 |
1.16亿 |
| 2025-01-20 |
10.60 |
10.82 |
10.39 |
10.70 |
1.81%
|
1015万 |
1.09亿 |
| 2025-01-21 |
10.73 |
10.88 |
10.49 |
10.73 |
0.28%
|
936万 |
9999万 |
| 2025-01-22 |
10.63 |
10.77 |
10.49 |
10.52 |
-1.96%
|
727万 |
7710万 |
| 2025-01-23 |
10.65 |
10.87 |
10.53 |
10.54 |
0.19%
|
1012万 |
1.08亿 |
| 2025-01-24 |
10.55 |
10.63 |
10.39 |
10.58 |
0.38%
|
726万 |
7659万 |
| 2025-01-27 |
10.59 |
10.66 |
10.31 |
10.33 |
-2.36%
|
659万 |
6884万 |
| 2025-02-05 |
10.40 |
10.72 |
10.40 |
10.66 |
3.19%
|
917万 |
9737万 |
| 2025-02-06 |
10.65 |
10.89 |
10.54 |
10.88 |
2.06%
|
781万 |
8431万 |
| 2025-02-07 |
10.88 |
11.22 |
10.87 |
11.04 |
1.47%
|
1168万 |
1.29亿 |
| 2025-02-10 |
11.20 |
11.51 |
11.13 |
11.51 |
4.26%
|
1450万 |
1.65亿 |
| 2025-02-11 |
11.42 |
11.49 |
11.31 |
11.36 |
-1.3%
|
792万 |
9019万 |
| 2025-02-12 |
11.32 |
11.47 |
11.25 |
11.40 |
0.35%
|
797万 |
9077万 |
| 2025-02-13 |
11.48 |
11.70 |
11.22 |
11.22 |
-1.58%
|
1069万 |
1.22亿 |
| 2025-02-14 |
11.24 |
11.30 |
11.05 |
11.26 |
0.36%
|
1035万 |
1.16亿 |
| 2025-02-17 |
11.29 |
11.40 |
11.18 |
11.28 |
0.18%
|
815万 |
9224万 |
| 2025-02-18 |
11.30 |
11.33 |
10.85 |
10.92 |
-3.19%
|
1042万 |
1.15亿 |
| 2025-02-19 |
10.92 |
11.14 |
10.87 |
11.11 |
1.74%
|
677万 |
7492万 |
| 2025-02-20 |
11.09 |
11.52 |
11.05 |
11.40 |
2.61%
|
1446万 |
1.64亿 |
| 2025-02-21 |
11.37 |
11.46 |
11.21 |
11.42 |
0.18%
|
1022万 |
1.16亿 |
| 2025-02-24 |
11.38 |
11.65 |
11.30 |
11.49 |
0.61%
|
1131万 |
1.30亿 |
| 2025-02-25 |
11.34 |
11.67 |
11.26 |
11.52 |
0.26%
|
1054万 |
1.21亿 |
| 2025-02-26 |
11.51 |
11.66 |
11.41 |
11.60 |
0.69%
|
1010万 |
1.17亿 |
| 2025-02-27 |
11.57 |
11.60 |
11.16 |
11.43 |
-1.47%
|
993万 |
1.13亿 |
| 2025-02-28 |
11.45 |
11.46 |
10.91 |
10.97 |
-4.02%
|
1000万 |
1.12亿 |
| 2025-03-03 |
11.00 |
11.22 |
10.89 |
10.96 |
-0.09%
|
726万 |
8026万 |
| 2025-03-04 |
10.83 |
11.49 |
10.83 |
11.46 |
4.56%
|
1492万 |
1.69亿 |
| 2025-03-05 |
11.38 |
11.67 |
11.26 |
11.62 |
1.4%
|
1337万 |
1.54亿 |
| 2025-03-06 |
11.63 |
11.83 |
11.55 |
11.73 |
0.95%
|
1258万 |
1.47亿 |
| 2025-03-07 |
11.69 |
12.00 |
11.55 |
11.80 |
0.6%
|
1478万 |
1.75亿 |
| 2025-03-10 |
11.79 |
11.92 |
11.71 |
11.74 |
-0.51%
|
885万 |
1.05亿 |
| 2025-03-11 |
11.58 |
11.96 |
11.57 |
11.92 |
1.53%
|
1123万 |
1.32亿 |
| 2025-03-12 |
11.96 |
12.24 |
11.90 |
12.00 |
0.67%
|
1353万 |
1.63亿 |
| 2025-03-13 |
11.92 |
11.98 |
11.66 |
11.90 |
-0.83%
|
1057万 |
1.25亿 |
| 2025-03-14 |
11.89 |
11.90 |
11.61 |
11.85 |
-0.42%
|
1028万 |
1.21亿 |
| 2025-03-17 |
11.88 |
11.94 |
11.75 |
11.77 |
-0.68%
|
735万 |
8703万 |
| 2025-03-18 |
11.71 |
11.83 |
11.58 |
11.66 |
-0.93%
|
846万 |
9881万 |
| 2025-03-19 |
11.62 |
11.78 |
11.51 |
11.60 |
-0.51%
|
780万 |
9092万 |
| 2025-03-20 |
11.57 |
11.85 |
11.44 |
11.74 |
1.21%
|
991万 |
1.16亿 |
| 2025-03-21 |
11.69 |
11.78 |
11.47 |
11.55 |
-1.62%
|
826万 |
9601万 |
| 2025-03-24 |
11.50 |
11.55 |
10.70 |
10.94 |
-5.28%
|
1419万 |
1.56亿 |
| 2025-03-25 |
10.90 |
11.21 |
10.88 |
11.03 |
0.82%
|
854万 |
9456万 |
| 2025-03-26 |
10.93 |
11.20 |
10.89 |
11.12 |
0.82%
|
533万 |
5923万 |
| 2025-03-27 |
11.06 |
11.14 |
10.81 |
11.03 |
-0.81%
|
639万 |
7024万 |
| 2025-03-28 |
11.03 |
11.11 |
10.85 |
10.88 |
-1.36%
|
492万 |
5392万 |
| 2025-03-31 |
10.87 |
10.87 |
10.53 |
10.67 |
-1.93%
|
635万 |
6766万 |
| 2025-04-01 |
10.73 |
11.15 |
10.73 |
10.91 |
2.25%
|
709万 |
7758万 |
| 2025-04-02 |
10.85 |
10.91 |
10.77 |
10.81 |
-0.92%
|
444万 |
4805万 |
| 2025-04-03 |
10.75 |
10.98 |
10.70 |
10.81 |
0.0%
|
514万 |
5572万 |
| 2025-04-07 |
10.20 |
10.39 |
9.73 |
9.73 |
-9.99%
|
1020万 |
1.01亿 |
| 2025-04-08 |
9.72 |
9.85 |
9.47 |
9.71 |
-0.21%
|
889万 |
8590万 |
| 2025-04-09 |
9.63 |
10.37 |
9.37 |
10.31 |
6.18%
|
1223万 |
1.23亿 |
| 2025-04-10 |
10.29 |
10.56 |
10.23 |
10.32 |
0.1%
|
1007万 |
1.05亿 |
| 2025-04-11 |
10.30 |
10.54 |
10.23 |
10.46 |
1.36%
|
670万 |
7019万 |
| 2025-04-14 |
10.47 |
10.75 |
10.47 |
10.70 |
2.29%
|
608万 |
6475万 |
| 2025-04-15 |
10.65 |
10.78 |
10.56 |
10.72 |
0.19%
|
588万 |
6272万 |
| 2025-04-16 |
10.67 |
10.74 |
10.44 |
10.62 |
-0.93%
|
555万 |
5891万 |
| 2025-04-17 |
10.61 |
10.88 |
10.54 |
10.55 |
-0.66%
|
467万 |
4995万 |
| 2025-04-18 |
10.48 |
10.65 |
10.35 |
10.50 |
-0.47%
|
411万 |
4297万 |
| 2025-04-21 |
10.48 |
10.80 |
10.46 |
10.70 |
1.9%
|
402万 |
4303万 |
| 2025-04-22 |
10.69 |
10.87 |
10.62 |
10.79 |
0.84%
|
530万 |
5695万 |
| 2025-04-23 |
10.79 |
10.87 |
10.66 |
10.70 |
-0.83%
|
466万 |
5000万 |
| 2025-04-24 |
10.68 |
10.79 |
10.57 |
10.60 |
-0.93%
|
473万 |
5046万 |
| 2025-04-25 |
10.61 |
10.65 |
10.47 |
10.50 |
-0.94%
|
430万 |
4538万 |
| 2025-04-28 |
10.47 |
10.56 |
10.29 |
10.36 |
-1.33%
|
474万 |
4936万 |
| 2025-04-29 |
10.28 |
10.59 |
10.28 |
10.45 |
0.87%
|
437万 |
4590万 |
| 2025-04-30 |
10.45 |
10.74 |
10.40 |
10.63 |
1.72%
|
434万 |
4608万 |
| 2025-05-06 |
10.68 |
10.98 |
10.68 |
10.97 |
3.2%
|
712万 |
7771万 |
| 2025-05-07 |
11.40 |
12.07 |
11.30 |
12.07 |
10.03%
|
2068万 |
2.46亿 |
| 2025-05-08 |
13.28 |
13.28 |
13.28 |
13.28 |
10.02%
|
2500万 |
3.32亿 |
| 2025-05-09 |
14.61 |
14.61 |
13.89 |
14.19 |
6.85%
|
1.45亿 |
20.94亿 |
| 2025-05-12 |
12.77 |
15.38 |
12.77 |
14.70 |
3.59%
|
1.36亿 |
19.24亿 |
| 2025-05-13 |
14.34 |
14.99 |
13.50 |
13.56 |
-7.76%
|
9616万 |
13.57亿 |
| 2025-05-14 |
13.62 |
13.80 |
12.96 |
13.07 |
-3.61%
|
6752万 |
8.91亿 |
| 2025-05-15 |
13.00 |
13.31 |
12.63 |
12.68 |
-2.98%
|
4844万 |
6.25亿 |
| 2025-05-16 |
12.55 |
12.98 |
12.51 |
12.53 |
-1.18%
|
3879万 |
4.92亿 |
| 2025-05-19 |
12.84 |
13.15 |
12.49 |
12.93 |
3.19%
|
5171万 |
6.64亿 |
| 2025-05-20 |
12.73 |
12.92 |
12.38 |
12.55 |
-2.94%
|
4252万 |
5.35亿 |
| 2025-05-21 |
12.42 |
12.65 |
12.31 |
12.43 |
-0.96%
|
2699万 |
3.36亿 |
| 2025-05-22 |
12.42 |
12.85 |
12.31 |
12.54 |
0.88%
|
3706万 |
4.69亿 |
| 2025-05-23 |
12.46 |
12.64 |
12.30 |
12.34 |
-1.59%
|
2347万 |
2.93亿 |
| 2025-05-26 |
12.34 |
12.49 |
12.20 |
12.43 |
0.73%
|
1694万 |
2.09亿 |
| 2025-05-27 |
12.49 |
12.65 |
12.32 |
12.54 |
0.88%
|
2403万 |
3.00亿 |
| 2025-05-28 |
12.50 |
12.53 |
12.08 |
12.13 |
-3.27%
|
2465万 |
3.02亿 |
| 2025-05-29 |
12.05 |
12.34 |
12.05 |
12.32 |
1.57%
|
1781万 |
2.19亿 |
| 2025-05-30 |
12.27 |
12.42 |
12.16 |
12.29 |
-0.24%
|
1684万 |
2.07亿 |
| 2025-06-03 |
12.52 |
12.66 |
12.33 |
12.48 |
1.55%
|
2673万 |
3.34亿 |
| 2025-06-04 |
12.40 |
12.60 |
12.33 |
12.44 |
-0.32%
|
1695万 |
2.11亿 |
| 2025-06-05 |
12.44 |
12.55 |
12.27 |
12.52 |
0.64%
|
1750万 |
2.18亿 |
| 2025-06-06 |
12.54 |
12.73 |
12.38 |
12.41 |
-0.88%
|
1951万 |
2.45亿 |
| 2025-06-09 |
12.82 |
13.22 |
12.56 |
12.60 |
1.53%
|
3424万 |
4.36亿 |
| 2025-06-10 |
12.45 |
12.59 |
12.11 |
12.29 |
-2.46%
|
2505万 |
3.09亿 |
| 2025-06-11 |
12.20 |
12.33 |
12.16 |
12.24 |
-0.41%
|
1153万 |
1.41亿 |
| 2025-06-12 |
12.22 |
12.32 |
12.11 |
12.22 |
-0.16%
|
961万 |
1.17亿 |
| 2025-06-13 |
12.41 |
13.14 |
12.21 |
12.79 |
4.66%
|
5161万 |
6.51亿 |
| 2025-06-16 |
12.97 |
12.97 |
12.71 |
12.83 |
0.31%
|
3667万 |
4.71亿 |
| 2025-06-17 |
12.80 |
13.46 |
12.71 |
13.43 |
4.68%
|
5165万 |
6.80亿 |
| 2025-06-18 |
13.55 |
13.71 |
13.14 |
13.25 |
-1.34%
|
4433万 |
5.92亿 |
| 2025-06-19 |
13.25 |
13.26 |
12.52 |
12.80 |
-3.4%
|
3570万 |
4.56亿 |
| 2025-06-20 |
12.59 |
12.65 |
12.25 |
12.31 |
-3.83%
|
2390万 |
2.96亿 |
| 2025-06-23 |
12.35 |
13.22 |
12.35 |
13.04 |
5.93%
|
3396万 |
4.36亿 |
| 2025-06-24 |
12.70 |
12.94 |
12.52 |
12.78 |
-1.99%
|
3097万 |
3.95亿 |
| 2025-06-25 |
12.70 |
13.37 |
12.65 |
13.22 |
3.44%
|
4873万 |
6.40亿 |
| 2025-06-26 |
13.30 |
14.54 |
13.13 |
14.18 |
7.26%
|
8053万 |
11.19亿 |
| 2025-06-27 |
13.90 |
14.15 |
13.73 |
13.74 |
-3.1%
|
5310万 |
7.38亿 |
| 2025-06-30 |
13.86 |
14.40 |
13.86 |
14.33 |
4.29%
|
4661万 |
6.63亿 |
| 2025-07-01 |
14.38 |
14.41 |
14.01 |
14.08 |
-1.74%
|
3504万 |
4.95亿 |
| 2025-07-02 |
14.04 |
14.12 |
13.65 |
13.68 |
-2.84%
|
2738万 |
3.79亿 |
| 2025-07-03 |
13.67 |
14.05 |
13.61 |
13.69 |
0.07%
|
1884万 |
2.60亿 |
| 2025-07-04 |
13.63 |
13.68 |
13.41 |
13.46 |
-1.68%
|
1687万 |
2.28亿 |
| 2025-07-07 |
13.54 |
13.65 |
13.40 |
13.50 |
0.3%
|
1278万 |
1.73亿 |
| 2025-07-08 |
13.42 |
13.55 |
13.40 |
13.49 |
-0.07%
|
1240万 |
1.67亿 |
| 2025-07-09 |
13.59 |
13.82 |
13.34 |
13.48 |
-0.07%
|
2493万 |
3.39亿 |
| 2025-07-10 |
13.40 |
13.45 |
13.17 |
13.40 |
-0.59%
|
1508万 |
2.01亿 |
| 2025-07-11 |
13.42 |
13.57 |
13.34 |
13.50 |
0.75%
|
1380万 |
1.86亿 |
| 2025-07-14 |
13.49 |
13.84 |
13.41 |
13.58 |
0.59%
|
1581万 |
2.15亿 |
| 2025-07-15 |
13.42 |
13.54 |
13.09 |
13.21 |
-2.72%
|
1871万 |
2.48亿 |
| 2025-07-16 |
13.16 |
13.32 |
13.09 |
13.19 |
-0.15%
|
895万 |
1.18亿 |
| 2025-07-17 |
13.12 |
13.60 |
13.09 |
13.58 |
2.96%
|
1977万 |
2.65亿 |
| 2025-07-18 |
13.49 |
13.99 |
13.49 |
13.93 |
2.58%
|
2939万 |
4.05亿 |
| 2025-07-21 |
13.82 |
13.93 |
13.72 |
13.82 |
-0.79%
|
1732万 |
2.39亿 |
| 2025-07-22 |
13.75 |
14.16 |
13.75 |
13.97 |
1.09%
|
2521万 |
3.52亿 |
| 2025-07-23 |
13.90 |
14.03 |
13.61 |
13.64 |
-2.36%
|
1750万 |
2.41亿 |
| 2025-07-24 |
13.61 |
13.96 |
13.60 |
13.84 |
1.47%
|
1713万 |
2.36亿 |
| 2025-07-25 |
13.77 |
13.98 |
13.77 |
13.82 |
-0.14%
|
1283万 |
1.78亿 |
| 2025-07-28 |
13.85 |
14.10 |
13.85 |
14.01 |
1.37%
|
1690万 |
2.37亿 |
| 2025-07-29 |
14.00 |
14.14 |
13.83 |
14.14 |
0.93%
|
1826万 |
2.56亿 |
| 2025-07-30 |
14.16 |
14.38 |
13.75 |
13.90 |
-1.7%
|
2580万 |
3.63亿 |
| 2025-07-31 |
13.78 |
14.38 |
13.75 |
14.15 |
1.8%
|
3454万 |
4.90亿 |
| 2025-08-01 |
14.15 |
14.31 |
13.57 |
14.15 |
0.0%
|
3121万 |
4.37亿 |
| 2025-08-04 |
13.99 |
14.76 |
13.99 |
14.70 |
3.89%
|
3837万 |
5.58亿 |
| 2025-08-05 |
14.68 |
15.16 |
14.59 |
15.01 |
2.11%
|
3826万 |
5.71亿 |
| 2025-08-06 |
14.80 |
15.79 |
14.80 |
15.61 |
4.0%
|
4523万 |
6.95亿 |
| 2025-08-07 |
15.51 |
16.30 |
15.06 |
16.29 |
4.36%
|
5103万 |
8.02亿 |
| 2025-08-08 |
16.16 |
17.59 |
15.92 |
16.41 |
0.74%
|
5660万 |
9.40亿 |
| 2025-08-11 |
16.18 |
17.40 |
16.11 |
17.12 |
4.33%
|
4617万 |
7.79亿 |
| 2025-08-12 |
17.00 |
18.33 |
16.59 |
16.80 |
-1.87%
|
5839万 |
10.19亿 |
| 2025-08-13 |
16.36 |
18.48 |
16.33 |
18.42 |
9.64%
|
8194万 |
14.54亿 |
| 2025-08-14 |
18.21 |
18.21 |
16.58 |
16.58 |
-9.99%
|
6811万 |
11.66亿 |
| 2025-08-15 |
16.40 |
16.47 |
15.78 |
16.17 |
-2.47%
|
4072万 |
6.57亿 |
| 2025-08-18 |
16.02 |
16.44 |
16.00 |
16.29 |
0.74%
|
3554万 |
5.75亿 |
| 2025-08-19 |
16.30 |
16.30 |
15.88 |
15.92 |
-2.27%
|
2424万 |
3.88亿 |
| 2025-08-20 |
15.76 |
16.20 |
15.71 |
16.02 |
0.63%
|
1939万 |
3.10亿 |
| 2025-08-21 |
15.96 |
16.13 |
15.85 |
15.93 |
-0.56%
|
1701万 |
2.72亿 |
| 2025-08-22 |
15.92 |
16.09 |
15.70 |
16.07 |
0.88%
|
1889万 |
3.00亿 |
| 2025-08-25 |
16.11 |
16.58 |
15.95 |
16.56 |
3.05%
|
3483万 |
5.67亿 |
| 2025-08-26 |
16.55 |
16.55 |
16.10 |
16.14 |
-2.54%
|
2177万 |
3.53亿 |
| 2025-08-27 |
16.07 |
16.16 |
15.34 |
15.36 |
-4.83%
|
2491万 |
3.92亿 |
| 2025-08-28 |
15.35 |
15.79 |
14.80 |
15.78 |
2.73%
|
2357万 |
3.62亿 |
| 2025-08-29 |
15.68 |
15.89 |
15.48 |
15.82 |
0.25%
|
1886万 |
2.95亿 |
| 2025-09-01 |
15.72 |
15.79 |
15.47 |
15.64 |
-1.14%
|
1245万 |
1.94亿 |
| 2025-09-02 |
15.64 |
15.64 |
14.92 |
15.11 |
-3.39%
|
1622万 |
2.46亿 |
| 2025-09-03 |
15.13 |
15.23 |
14.05 |
14.12 |
-6.55%
|
2032万 |
2.95亿 |
| 2025-09-04 |
14.12 |
14.23 |
13.55 |
13.78 |
-2.41%
|
1646万 |
2.30亿 |
| 2025-09-05 |
13.78 |
13.94 |
13.62 |
13.90 |
0.87%
|
1079万 |
1.49亿 |
| 2025-09-08 |
13.90 |
14.10 |
13.77 |
14.09 |
1.37%
|
1063万 |
1.48亿 |
| 2025-09-09 |
14.10 |
14.32 |
13.78 |
13.81 |
-1.99%
|
1235万 |
1.73亿 |
| 2025-09-10 |
13.84 |
14.09 |
13.80 |
13.94 |
0.94%
|
916万 |
1.28亿 |
| 2025-09-11 |
13.95 |
14.24 |
13.85 |
14.15 |
1.51%
|
1161万 |
1.64亿 |
| 2025-09-12 |
14.21 |
14.34 |
14.06 |
14.08 |
-0.49%
|
1116万 |
1.58亿 |
| 2025-09-15 |
14.36 |
14.38 |
13.99 |
14.08 |
0.0%
|
960万 |
1.35亿 |
| 2025-09-16 |
14.08 |
14.18 |
13.91 |
14.16 |
0.57%
|
882万 |
1.24亿 |
| 2025-09-17 |
14.16 |
14.17 |
13.99 |
14.07 |
-0.64%
|
725万 |
1.02亿 |
| 2025-09-18 |
14.08 |
14.41 |
13.91 |
14.00 |
-0.5%
|
1588万 |
2.25亿 |
| 2025-09-19 |
14.02 |
14.33 |
13.97 |
14.07 |
0.5%
|
1158万 |
1.64亿 |
| 2025-09-22 |
14.17 |
14.17 |
13.82 |
14.01 |
-0.43%
|
832万 |
1.16亿 |
| 2025-09-23 |
13.98 |
13.98 |
13.37 |
13.73 |
-2.0%
|
1263万 |
1.72亿 |
| 2025-09-24 |
13.66 |
13.98 |
13.52 |
13.95 |
1.6%
|
762万 |
1.05亿 |
| 2025-09-25 |
13.94 |
14.13 |
13.86 |
13.95 |
0.0%
|
671万 |
9399万 |
| 2025-09-26 |
13.99 |
14.19 |
13.87 |
13.90 |
-0.36%
|
1080万 |
1.52亿 |
| 2025-09-29 |
13.98 |
13.98 |
13.53 |
13.96 |
0.43%
|
773万 |
1.07亿 |
| 2025-09-30 |
13.98 |
14.39 |
13.96 |
14.37 |
2.94%
|
1420万 |
2.02亿 |
| 2025-10-09 |
14.37 |
14.45 |
14.05 |
14.40 |
0.21%
|
1172万 |
1.67亿 |
| 2025-10-10 |
14.44 |
14.53 |
14.23 |
14.42 |
0.14%
|
1261万 |
1.82亿 |
| 2025-10-13 |
14.10 |
14.47 |
13.93 |
14.39 |
-0.21%
|
1053万 |
1.51亿 |
| 2025-10-14 |
14.39 |
14.57 |
14.18 |
14.23 |
-1.11%
|
1101万 |
1.58亿 |
| 2025-10-15 |
14.15 |
14.45 |
14.05 |
14.43 |
1.41%
|
957万 |
1.37亿 |
| 2025-10-16 |
14.44 |
14.57 |
14.10 |
14.16 |
-1.87%
|
879万 |
1.26亿 |
| 2025-10-17 |
14.14 |
14.26 |
13.63 |
13.65 |
-3.6%
|
887万 |
1.23亿 |
| 2025-10-20 |
13.77 |
14.14 |
13.72 |
13.88 |
1.68%
|
623万 |
8677万 |
| 2025-10-21 |
13.86 |
14.26 |
13.86 |
14.11 |
1.66%
|
842万 |
1.19亿 |
| 2025-10-22 |
14.03 |
14.07 |
13.83 |
13.87 |
-1.7%
|
660万 |
9204万 |
| 2025-10-23 |
13.83 |
13.83 |
13.44 |
13.79 |
-0.58%
|
779万 |
1.06亿 |
| 2025-10-24 |
15.17 |
15.17 |
14.95 |
15.17 |
10.01%
|
2176万 |
3.30亿 |
| 2025-10-27 |
15.00 |
15.50 |
14.67 |
15.28 |
0.73%
|
4686万 |
7.06亿 |
| 2025-10-28 |
15.05 |
15.64 |
14.92 |
15.45 |
1.11%
|
3404万 |
5.23亿 |
| 2025-10-29 |
15.19 |
15.66 |
15.19 |
15.41 |
-0.26%
|
2265万 |
3.49亿 |
| 2025-10-30 |
15.20 |
15.96 |
15.06 |
15.95 |
3.5%
|
4229万 |
6.61亿 |
| 2025-10-31 |
15.87 |
15.87 |
15.28 |
15.36 |
-3.7%
|
2386万 |
3.69亿 |
| 2025-11-03 |
15.18 |
16.15 |
15.05 |
15.83 |
3.06%
|
2582万 |
4.03亿 |
| 2025-11-04 |
15.75 |
15.78 |
15.44 |
15.51 |
-2.02%
|
1600万 |
2.49亿 |
| 2025-11-05 |
15.30 |
15.65 |
15.22 |
15.40 |
-0.71%
|
1225万 |
1.89亿 |
| 2025-11-06 |
15.35 |
15.35 |
15.05 |
15.23 |
-1.1%
|
1114万 |
1.69亿 |
| 2025-11-07 |
15.18 |
15.52 |
15.08 |
15.30 |
0.46%
|
1187万 |
1.82亿 |
| 2025-11-10 |
15.31 |
15.44 |
15.08 |
15.28 |
-0.13%
|
1060万 |
1.62亿 |
| 2025-11-11 |
15.29 |
15.35 |
14.99 |
15.11 |
-1.11%
|
1119万 |
1.69亿 |
| 2025-11-12 |
15.03 |
15.06 |
14.43 |
14.94 |
-1.13%
|
1666万 |
2.45亿 |
| 2025-11-13 |
14.78 |
15.10 |
14.71 |
14.95 |
0.07%
|
1014万 |
1.52亿 |
| 2025-11-14 |
14.90 |
15.39 |
14.83 |
15.15 |
1.34%
|
1431万 |
2.18亿 |
| 2025-11-17 |
15.48 |
15.87 |
15.27 |
15.31 |
1.06%
|
2145万 |
3.32亿 |
| 2025-11-18 |
15.15 |
15.28 |
14.88 |
15.21 |
-0.65%
|
1396万 |
2.11亿 |
| 2025-11-19 |
15.40 |
15.73 |
15.03 |
15.64 |
2.83%
|
3016万 |
4.68亿 |
| 2025-11-20 |
15.86 |
16.16 |
15.40 |
15.94 |
1.92%
|
3836万 |
6.08亿 |
| 2025-11-21 |
15.61 |
15.90 |
14.70 |
15.16 |
-4.89%
|
3041万 |
4.65亿 |
| 2025-11-24 |
15.00 |
16.68 |
14.98 |
16.68 |
10.03%
|
4692万 |
7.67亿 |
| 2025-11-25 |
17.02 |
17.64 |
16.96 |
17.10 |
2.52%
|
7530万 |
12.95亿 |
| 2025-11-26 |
17.02 |
17.26 |
16.36 |
16.45 |
-3.8%
|
4653万 |
7.74亿 |
| 2025-11-27 |
16.33 |
16.94 |
15.85 |
16.38 |
-0.43%
|
4161万 |
6.78亿 |
| 2025-11-28 |
16.60 |
17.34 |
16.56 |
17.19 |
4.95%
|
5688万 |
9.67亿 |
| 2025-12-01 |
16.89 |
17.95 |
16.88 |
17.04 |
-0.87%
|
5346万 |
9.28亿 |
| 2025-12-02 |
16.69 |
17.83 |
16.69 |
17.45 |
2.41%
|
4902万 |
8.46亿 |
| 2025-12-03 |
17.39 |
17.69 |
16.55 |
17.01 |
-2.52%
|
4653万 |
7.93亿 |
| 2025-12-04 |
16.66 |
18.68 |
16.66 |
17.60 |
3.47%
|
5245万 |
9.27亿 |
| 2025-12-05 |
17.26 |
18.76 |
17.25 |
18.45 |
4.83%
|
5842万 |
10.55亿 |
| 2025-12-08 |
18.45 |
19.73 |
18.25 |
18.60 |
0.81%
|
7723万 |
14.68亿 |
| 2025-12-09 |
18.23 |
20.46 |
18.09 |
20.46 |
10.0%
|
9947万 |
19.75亿 |
| 2025-12-10 |
20.74 |
21.86 |
19.38 |
19.38 |
-5.28%
|
1.04亿 |
21.61亿 |
| 2025-12-11 |
19.10 |
19.31 |
18.38 |
18.49 |
-4.59%
|
6332万 |
11.84亿 |
| 2025-12-12 |
18.20 |
20.34 |
18.17 |
20.34 |
10.01%
|
3826万 |
7.65亿 |
| 2025-12-15 |
21.00 |
21.59 |
20.31 |
20.87 |
2.61%
|
9546万 |
20.12亿 |
| 2025-12-16 |
20.30 |
22.88 |
19.50 |
22.13 |
6.04%
|
8832万 |
18.70亿 |
| 2025-12-17 |
21.03 |
21.26 |
19.92 |
19.92 |
-9.99%
|
6791万 |
13.73亿 |
| 2025-12-18 |
19.12 |
20.25 |
18.90 |
19.52 |
-2.01%
|
5487万 |
10.80亿 |
| 2025-12-19 |
19.17 |
20.13 |
19.14 |
19.43 |
-0.46%
|
4538万 |
8.91亿 |
| 2025-12-22 |
19.44 |
19.50 |
18.61 |
18.66 |
-3.96%
|
4694万 |
8.85亿 |
| 2025-12-23 |
18.66 |
18.68 |
17.55 |
17.71 |
-5.09%
|
5118万 |
9.19亿 |
| 2025-12-24 |
17.45 |
18.45 |
17.38 |
18.41 |
3.95%
|
3829万 |
6.93亿 |
| 2025-12-25 |
18.12 |
20.03 |
18.12 |
19.49 |
5.87%
|
5506万 |
10.65亿 |
| 2025-12-26 |
19.30 |
20.20 |
19.30 |
19.93 |
2.26%
|
5430万 |
10.78亿 |
| 2025-12-29 |
19.81 |
19.95 |
19.33 |
19.69 |
-1.2%
|
3676万 |
7.21亿 |
| 2025-12-30 |
19.40 |
20.55 |
19.25 |
20.07 |
1.93%
|
6546万 |
13.10亿 |
| 2025-12-31 |
19.82 |
21.63 |
19.82 |
21.04 |
4.83%
|
6958万 |
14.48亿 |
| 2026-01-05 |
21.85 |
23.14 |
20.69 |
23.14 |
9.98%
|
6730万 |
15.02亿 |
| 2026-01-06 |
24.30 |
25.45 |
24.30 |
25.45 |
9.98%
|
2379万 |
5.95亿 |
| 2026-01-07 |
25.45 |
27.95 |
23.50 |
26.24 |
3.1%
|
1.26亿 |
32.71亿 |
| 2026-01-08 |
25.08 |
28.56 |
25.08 |
27.70 |
5.56%
|
1.04亿 |
28.01亿 |
| 2026-01-09 |
27.00 |
29.37 |
26.66 |
28.02 |
1.16%
|
1.00亿 |
27.97亿 |
| 2026-01-12 |
27.70 |
30.00 |
27.01 |
29.39 |
4.89%
|
9347万 |
26.99亿 |
| 2026-01-13 |
28.00 |
28.30 |
26.45 |
26.45 |
-10.0%
|
1765万 |
4.78亿 |
| 2026-01-14 |
23.81 |
25.30 |
23.81 |
23.81 |
-9.98%
|
8502万 |
20.57亿 |
| 2026-01-15 |
22.82 |
23.27 |
22.33 |
22.82 |
-4.16%
|
6831万 |
15.51亿 |
| 2026-01-16 |
22.90 |
23.19 |
21.96 |
22.13 |
-3.02%
|
4196万 |
9.41亿 |
| 2026-01-19 |
22.12 |
22.38 |
21.80 |
22.05 |
-0.36%
|
2962万 |
6.54亿 |
| 2026-01-20 |
22.05 |
22.27 |
20.93 |
21.17 |
-3.99%
|
3867万 |
8.26亿 |
| 2026-01-21 |
20.80 |
21.17 |
20.59 |
20.64 |
-2.5%
|
2428万 |
5.06亿 |
| 2026-01-22 |
20.71 |
21.31 |
20.56 |
21.22 |
2.81%
|
3138万 |
6.62亿 |
| 2026-01-23 |
21.30 |
22.30 |
20.96 |
21.98 |
3.58%
|
4894万 |
10.68亿 |
| 2026-01-26 |
21.98 |
21.98 |
19.90 |
20.15 |
-8.33%
|
4360万 |
9.00亿 |
| 2026-01-27 |
20.08 |
20.55 |
19.74 |
20.54 |
1.94%
|
2688万 |
5.44亿 |
| 2026-01-28 |
20.56 |
20.60 |
20.00 |
20.11 |
-2.09%
|
1742万 |
3.52亿 |
| 2026-01-29 |
20.00 |
20.65 |
19.78 |
20.19 |
0.4%
|
2093万 |
4.24亿 |
| 2026-01-30 |
20.05 |
20.35 |
19.81 |
19.83 |
-1.78%
|
1939万 |
3.88亿 |
| 2026-02-02 |
19.73 |
20.25 |
19.63 |
19.64 |
-0.96%
|
1577万 |
3.14亿 |
| 2026-02-03 |
19.70 |
20.33 |
19.53 |
20.29 |
3.31%
|
2078万 |
4.17亿 |
| 2026-02-04 |
20.30 |
20.73 |
20.05 |
20.25 |
-0.2%
|
2164万 |
4.41亿 |
| 2026-02-05 |
20.01 |
20.51 |
19.89 |
20.21 |
-0.2%
|
1449万 |
2.93亿 |
| 2026-02-06 |
20.11 |
20.42 |
19.96 |
20.10 |
-0.54%
|
1514万 |
3.06亿 |
| 2026-02-09 |
20.33 |
20.57 |
20.23 |
20.53 |
2.14%
|
1788万 |
3.66亿 |
| 2026-02-10 |
20.42 |
20.53 |
19.91 |
20.07 |
-2.24%
|
1559万 |
3.14亿 |
| 2026-02-11 |
20.12 |
20.25 |
19.82 |
19.84 |
-1.15%
|
1369万 |
2.74亿 |
| 2026-02-12 |
19.84 |
19.88 |
19.59 |
19.62 |
-1.11%
|
1030万 |
2.03亿 |
| 2026-02-13 |
19.62 |
19.94 |
19.54 |
19.56 |
-0.31%
|
915万 |
1.81亿 |
| 2026-02-24 |
19.66 |
19.85 |
19.51 |
19.66 |
0.51%
|
891万 |
1.76亿 |
| 2026-02-25 |
19.66 |
20.09 |
19.52 |
20.03 |
1.88%
|
1353万 |
2.69亿 |
| 2026-02-26 |
20.03 |
20.18 |
19.75 |
20.13 |
0.5%
|
1199万 |
2.41亿 |
| 2026-02-27 |
20.10 |
20.28 |
19.95 |
20.19 |
0.3%
|
1565万 |
3.15亿 |
| 2026-03-02 |
21.10 |
21.34 |
20.38 |
21.10 |
4.51%
|
5248万 |
10.97亿 |
| 2026-03-03 |
21.21 |
21.23 |
19.10 |
19.17 |
-9.15%
|
3750万 |
7.47亿 |
| 2026-03-04 |
18.79 |
19.49 |
18.41 |
19.19 |
0.1%
|
1839万 |
3.52亿 |
| 2026-03-05 |
19.24 |
19.54 |
18.78 |
19.18 |
-0.05%
|
2019万 |
3.86亿 |
| 2026-03-06 |
19.00 |
19.42 |
18.86 |
19.16 |
-0.1%
|
1276万 |
2.45亿 |
| 2026-03-09 |
18.89 |
19.04 |
18.51 |
18.97 |
-0.99%
|
1525万 |
2.86亿 |
| 2026-03-10 |
18.95 |
19.45 |
18.92 |
19.29 |
1.69%
|
1281万 |
2.47亿 |
| 2026-03-11 |
19.39 |
19.39 |
18.80 |
18.81 |
-2.49%
|
1408万 |
2.67亿 |
| 2026-03-12 |
18.80 |
18.80 |
18.23 |
18.35 |
-2.45%
|
1295万 |
2.39亿 |
| 2026-03-13 |
18.32 |
18.32 |
17.84 |
17.88 |
-2.56%
|
1072万 |
1.93亿 |
| 2026-03-16 |
17.83 |
18.08 |
17.70 |
18.01 |
0.73%
|
813万 |
1.46亿 |
| 2026-03-17 |
18.01 |
18.08 |
17.53 |
17.58 |
-2.39%
|
856万 |
1.53亿 |
| 2026-03-18 |
17.64 |
18.14 |
17.49 |
18.09 |
2.9%
|
1057万 |
1.89亿 |
| 2026-03-19 |
17.82 |
17.97 |
17.65 |
17.73 |
-1.99%
|
817万 |
1.46亿 |
| 2026-03-20 |
17.82 |
17.92 |
17.15 |
17.19 |
-3.05%
|
900万 |
1.57亿 |
| 2026-03-23 |
16.84 |
17.06 |
15.96 |
16.08 |
-6.46%
|
1516万 |
2.50亿 |
| 2026-03-24 |
16.40 |
16.73 |
16.13 |
16.65 |
3.54%
|
1323万 |
2.17亿 |
| 2026-03-25 |
16.66 |
17.00 |
16.66 |
17.00 |
2.1%
|
934万 |
1.57亿 |
| 2026-03-26 |
16.97 |
17.26 |
16.61 |
16.73 |
-1.59%
|
776万 |
1.31亿 |
| 2026-03-27 |
16.55 |
16.93 |
16.48 |
16.85 |
0.72%
|
531万 |
8909万 |
| 2026-03-30 |
16.76 |
17.38 |
16.70 |
17.31 |
2.73%
|
1147万 |
1.97亿 |
| 2026-03-31 |
17.29 |
17.71 |
17.20 |
17.20 |
-0.64%
|
1022万 |
1.79亿 |
| 2026-04-01 |
17.50 |
17.60 |
16.96 |
17.19 |
-0.06%
|
811万 |
1.39亿 |
| 2026-04-02 |
17.02 |
17.25 |
16.75 |
16.86 |
-1.92%
|
646万 |
1.09亿 |
| 2026-04-03 |
16.93 |
16.99 |
16.37 |
16.46 |
-2.37%
|
710万 |
1.18亿 |
| 2026-04-07 |
16.44 |
16.80 |
16.43 |
16.64 |
1.09%
|
616万 |
1.03亿 |
| 2026-04-08 |
16.95 |
17.38 |
16.90 |
17.37 |
4.39%
|
986万 |
1.70亿 |
| 2026-04-09 |
17.30 |
17.50 |
17.15 |
17.19 |
-1.04%
|
934万 |
1.61亿 |
| 2026-04-10 |
17.26 |
17.39 |
17.07 |
17.07 |
-0.7%
|
1101万 |
1.90亿 |
| 2026-04-13 |
17.01 |
17.60 |
16.97 |
17.48 |
2.4%
|
1109万 |
1.93亿 |
| 2026-04-14 |
17.58 |
19.23 |
17.37 |
19.23 |
10.01%
|
3778万 |
7.03亿 |
| 2026-04-15 |
19.42 |
20.50 |
19.30 |
19.94 |
3.69%
|
7382万 |
14.68亿 |
| 2026-04-16 |
19.66 |
19.89 |
19.50 |
19.81 |
-0.65%
|
4028万 |
7.93亿 |
| 2026-04-17 |
19.65 |
20.49 |
19.42 |
20.38 |
2.88%
|
4616万 |
9.23亿 |
| 2026-04-20 |
20.42 |
22.00 |
20.38 |
21.63 |
6.13%
|
5900万 |
12.53亿 |
| 2026-04-21 |
21.30 |
21.34 |
20.10 |
20.23 |
-6.47%
|
4154万 |
8.50亿 |
| 2026-04-22 |
19.90 |
20.18 |
19.50 |
20.05 |
-0.89%
|
3094万 |
6.15亿 |
| 2026-04-23 |
19.93 |
20.04 |
19.24 |
19.30 |
-3.74%
|
2427万 |
4.74亿 |
| 2026-04-24 |
19.23 |
19.29 |
18.66 |
18.83 |
-2.44%
|
1827万 |
3.46亿 |
| 2026-04-27 |
18.81 |
18.90 |
18.32 |
18.85 |
0.11%
|
1433万 |
2.68亿 |
| 2026-04-28 |
18.88 |
19.09 |
18.10 |
18.15 |
-3.71%
|
1703万 |
3.14亿 |
| 2026-04-29 |
18.00 |
18.62 |
17.85 |
18.36 |
1.16%
|
1128万 |
2.08亿 |
| 2026-04-30 |
18.25 |
18.76 |
18.18 |
18.62 |
1.42%
|
1435万 |
2.66亿 |
| 2026-05-06 |
18.71 |
19.10 |
18.63 |
18.82 |
1.07%
|
1555万 |
2.94亿 |
| 2026-05-07 |
19.08 |
19.08 |
18.36 |
18.68 |
-0.74%
|
1896万 |
3.54亿 |
| 2026-05-08 |
18.69 |
20.55 |
18.61 |
20.55 |
10.01%
|
3348万 |
6.70亿 |
| 2026-05-11 |
22.00 |
22.00 |
20.59 |
20.89 |
1.65%
|
5637万 |
11.83亿 |
| 2026-05-12 |
21.09 |
21.16 |
20.38 |
20.67 |
-1.05%
|
3439万 |
7.13亿 |
| 2026-05-13 |
20.50 |
20.98 |
20.37 |
20.95 |
1.35%
|
3051万 |
6.32亿 |
| 2026-05-14 |
20.99 |
21.00 |
19.51 |
19.51 |
-6.87%
|
2780万 |
5.58亿 |
| 2026-05-15 |
19.51 |
20.18 |
19.32 |
19.71 |
1.03%
|
2227万 |
4.40亿 |
| 2026-05-18 |
19.65 |
20.38 |
19.21 |
20.04 |
1.67%
|
2076万 |
4.16亿 |
| 2026-05-19 |
19.91 |
20.13 |
19.31 |
19.78 |
-1.3%
|
1521万 |
3.00亿 |
| 2026-05-20 |
19.75 |
19.75 |
19.00 |
19.19 |
-2.98%
|
1522万 |
2.92亿 |
| 2026-05-21 |
19.24 |
19.38 |
18.00 |
18.24 |
-4.95%
|
1877万 |
3.52亿 |
| 2026-05-22 |
18.33 |
18.50 |
17.93 |
18.04 |
-1.1%
|
1466万 |
2.66亿 |
| 2026-05-25 |
18.10 |
18.32 |
17.52 |
17.73 |
-1.72%
|
1541万 |
2.73亿 |
| 2026-05-26 |
17.48 |
17.51 |
16.86 |
17.15 |
-3.27%
|
1340万 |
2.28亿 |
| 2026-05-27 |
17.20 |
17.34 |
16.37 |
16.53 |
-3.62%
|
1105万 |
1.85亿 |
| 2026-05-28 |
16.66 |
16.99 |
16.40 |
16.94 |
2.48%
|
1195万 |
2.01亿 |
| 2026-05-29 |
16.83 |
16.88 |
15.75 |
15.89 |
-6.2%
|
1299万 |
2.11亿 |
| 2026-06-01 |
16.02 |
16.17 |
15.86 |
15.93 |
0.25%
|
776万 |
1.24亿 |
| 2026-06-02 |
15.94 |
15.97 |
15.10 |
15.35 |
-3.64%
|
1293万 |
1.99亿 |
| 2026-06-03 |
15.35 |
15.88 |
15.22 |
15.54 |
1.24%
|
1252万 |
1.94亿 |
| 2026-06-04 |
15.40 |
15.45 |
14.94 |
15.09 |
-2.9%
|
981万 |
1.49亿 |
| 2026-06-05 |
15.13 |
15.64 |
14.96 |
15.35 |
1.72%
|
1428万 |
2.19亿 |
| 2026-06-08 |
15.08 |
15.43 |
14.54 |
14.78 |
-3.71%
|
1339万 |
2.01亿 |
| 2026-06-09 |
14.85 |
14.88 |
14.48 |
14.71 |
-0.47%
|
912万 |
1.34亿 |
| 2026-06-10 |
14.66 |
14.79 |
14.19 |
14.40 |
-2.11%
|
981万 |
1.42亿 |
| 2026-06-11 |
14.41 |
14.44 |
14.06 |
14.25 |
-1.04%
|
906万 |
1.29亿 |
| 2026-06-12 |
14.39 |
15.46 |
14.38 |
14.90 |
4.56%
|
1880万 |
2.82亿 |
| 2026-06-15 |
14.93 |
15.45 |
14.83 |
15.04 |
0.94%
|
1155万 |
1.74亿 |
| 2026-06-16 |
15.06 |
15.23 |
14.85 |
14.97 |
-0.47%
|
999万 |
1.50亿 |
| 2026-06-17 |
14.96 |
15.15 |
14.78 |
14.89 |
-0.53%
|
999万 |
1.49亿 |
| 2026-06-18 |
14.80 |
15.11 |
14.63 |
14.79 |
-0.67%
|
854万 |
1.27亿 |
| 2026-06-22 |
14.79 |
14.79 |
13.90 |
14.53 |
-1.76%
|
1255万 |
1.79亿 |
| 2026-06-23 |
14.40 |
14.66 |
14.21 |
14.28 |
-1.72%
|
991万 |
1.43亿 |
| 2026-06-24 |
14.21 |
14.40 |
13.93 |
14.33 |
0.35%
|
958万 |
1.36亿 |
| 2026-06-25 |
14.38 |
14.46 |
13.86 |
13.90 |
-3.0%
|
1048万 |
1.47亿 |
| 2026-06-26 |
13.90 |
14.20 |
13.42 |
13.87 |
-0.22%
|
1498万 |
2.08亿 |
| 2026-06-29 |
13.81 |
13.85 |
13.37 |
13.64 |
-1.66%
|
1071万 |
1.46亿 |
| 2026-06-30 |
13.89 |
14.20 |
13.64 |
13.91 |
1.98%
|
830万 |
1.16亿 |
| 2026-07-01 |
14.00 |
14.49 |
13.91 |
14.31 |
2.88%
|
1115万 |
1.59亿 |
| 2026-07-02 |
14.29 |
14.58 |
13.94 |
14.00 |
-2.17%
|
1060万 |
1.51亿 |
| 2026-07-03 |
13.96 |
14.73 |
13.96 |
14.56 |
4.0%
|
1674万 |
2.41亿 |
| 2026-07-06 |
14.62 |
14.68 |
13.68 |
13.68 |
-6.04%
|
1398万 |
1.97亿 |
| 2026-07-07 |
13.70 |
13.74 |
13.01 |
13.05 |
-4.61%
|
967万 |
1.29亿 |
| 2026-07-08 |
13.04 |
13.11 |
12.66 |
12.68 |
-2.84%
|
844万 |
1.09亿 |
| 2026-07-09 |
12.65 |
13.09 |
12.38 |
13.01 |
2.6%
|
1053万 |
1.34亿 |
| 2026-07-10 |
13.00 |
14.31 |
12.73 |
13.82 |
6.23%
|
2673万 |
3.70亿 |
| 2026-07-13 |
13.73 |
13.73 |
12.44 |
12.44 |
-9.99%
|
1821万 |
2.32亿 |
| 2026-07-14 |
12.27 |
12.38 |
11.49 |
11.93 |
-4.1%
|
1415万 |
1.66亿 |
| 2026-07-15 |
11.77 |
12.18 |
11.73 |
11.80 |
-1.09%
|
960万 |
1.15亿 |
| 2026-07-16 |
11.71 |
12.04 |
11.58 |
11.78 |
-0.17%
|
703万 |
8332万 |
| 2026-07-17 |
11.71 |
11.73 |
11.11 |
11.22 |
-4.75%
|
977万 |
1.12亿 |
| 2026-07-20 |
11.29 |
11.62 |
10.86 |
11.24 |
0.18%
|
981万 |
1.10亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20