📊 K线图 2026-07-20
股票：南网储能 (600995)
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 |
10.98 |
11.02 |
10.93 |
10.98 |
0.0%
|
746万 |
8448万 |
| 2023-07-18 |
10.98 |
10.98 |
10.88 |
10.93 |
-0.53%
|
605万 |
6831万 |
| 2023-07-19 |
10.94 |
10.97 |
10.79 |
10.89 |
-0.35%
|
693万 |
7777万 |
| 2023-07-20 |
10.87 |
11.15 |
10.85 |
10.93 |
0.36%
|
968万 |
1.10亿 |
| 2023-07-21 |
10.86 |
10.91 |
10.74 |
10.76 |
-1.51%
|
1033万 |
1.15亿 |
| 2023-07-24 |
10.72 |
10.87 |
10.66 |
10.76 |
0.0%
|
536万 |
5989万 |
| 2023-07-25 |
10.82 |
10.88 |
10.78 |
10.87 |
0.99%
|
711万 |
7952万 |
| 2023-07-26 |
10.87 |
10.87 |
10.73 |
10.80 |
-0.62%
|
512万 |
5712万 |
| 2023-07-27 |
10.81 |
10.89 |
10.70 |
10.73 |
-0.63%
|
727万 |
8106万 |
| 2023-07-28 |
10.77 |
10.90 |
10.64 |
10.84 |
0.99%
|
1087万 |
1.21亿 |
| 2023-07-31 |
10.85 |
10.99 |
10.85 |
10.98 |
1.34%
|
1045万 |
1.18亿 |
| 2023-08-01 |
10.97 |
11.01 |
10.88 |
10.96 |
-0.18%
|
722万 |
8175万 |
| 2023-08-02 |
10.94 |
10.98 |
10.79 |
10.81 |
-1.41%
|
742万 |
8329万 |
| 2023-08-03 |
10.81 |
10.86 |
10.78 |
10.81 |
0.0%
|
485万 |
5418万 |
| 2023-08-04 |
10.82 |
10.93 |
10.77 |
10.79 |
-0.18%
|
938万 |
1.05亿 |
| 2023-08-07 |
10.79 |
10.83 |
10.63 |
10.71 |
-0.72%
|
990万 |
1.09亿 |
| 2023-08-08 |
10.72 |
10.82 |
10.56 |
10.59 |
-1.17%
|
1135万 |
1.25亿 |
| 2023-08-09 |
10.57 |
10.59 |
10.40 |
10.45 |
-1.28%
|
877万 |
9504万 |
| 2023-08-10 |
10.48 |
10.64 |
10.47 |
10.63 |
1.67%
|
617万 |
6745万 |
| 2023-08-11 |
10.64 |
10.64 |
10.32 |
10.32 |
-2.91%
|
1154万 |
1.24亿 |
| 2023-08-14 |
10.30 |
10.30 |
10.12 |
10.25 |
-0.66%
|
944万 |
9953万 |
| 2023-08-15 |
10.27 |
10.27 |
10.02 |
10.12 |
-1.23%
|
700万 |
7334万 |
| 2023-08-16 |
10.14 |
10.14 |
9.94 |
9.94 |
-1.82%
|
670万 |
6943万 |
| 2023-08-17 |
9.93 |
10.07 |
9.85 |
10.04 |
0.97%
|
602万 |
6194万 |
| 2023-08-18 |
10.04 |
10.07 |
9.77 |
9.81 |
-2.22%
|
574万 |
5893万 |
| 2023-08-21 |
9.77 |
9.91 |
9.71 |
9.71 |
-1.08%
|
614万 |
6213万 |
| 2023-08-22 |
9.77 |
9.80 |
9.55 |
9.72 |
0.1%
|
769万 |
7678万 |
| 2023-08-23 |
9.68 |
9.71 |
9.53 |
9.53 |
-1.89%
|
668万 |
6624万 |
| 2023-08-24 |
9.58 |
9.67 |
9.43 |
9.45 |
-0.91%
|
788万 |
7729万 |
| 2023-08-25 |
9.45 |
9.62 |
9.35 |
9.42 |
-0.31%
|
726万 |
7116万 |
| 2023-08-28 |
9.86 |
9.91 |
9.43 |
9.44 |
0.21%
|
1054万 |
1.05亿 |
| 2023-08-29 |
9.44 |
9.61 |
9.41 |
9.58 |
1.54%
|
977万 |
9616万 |
| 2023-08-30 |
9.57 |
9.64 |
9.42 |
9.47 |
-1.11%
|
775万 |
7641万 |
| 2023-08-31 |
9.47 |
9.56 |
9.45 |
9.52 |
0.51%
|
563万 |
5537万 |
| 2023-09-01 |
9.53 |
9.58 |
9.45 |
9.51 |
-0.1%
|
475万 |
4663万 |
| 2023-09-04 |
9.54 |
9.68 |
9.45 |
9.67 |
1.63%
|
886万 |
8784万 |
| 2023-09-05 |
9.62 |
9.75 |
9.59 |
9.70 |
0.3%
|
606万 |
6056万 |
| 2023-09-06 |
9.69 |
9.69 |
9.57 |
9.63 |
-0.7%
|
526万 |
5226万 |
| 2023-09-07 |
9.64 |
9.64 |
9.40 |
9.43 |
-2.11%
|
660万 |
6477万 |
| 2023-09-08 |
9.44 |
9.50 |
9.38 |
9.47 |
0.51%
|
461万 |
4498万 |
| 2023-09-11 |
9.46 |
9.60 |
9.44 |
9.58 |
1.12%
|
594万 |
5861万 |
| 2023-09-12 |
9.59 |
9.64 |
9.54 |
9.57 |
-0.1%
|
383万 |
3804万 |
| 2023-09-13 |
9.55 |
9.62 |
9.45 |
9.48 |
-0.91%
|
578万 |
5682万 |
| 2023-09-14 |
9.49 |
9.53 |
9.45 |
9.49 |
0.1%
|
476万 |
4670万 |
| 2023-09-15 |
9.48 |
9.53 |
9.43 |
9.53 |
0.41%
|
715万 |
7006万 |
| 2023-09-18 |
9.48 |
9.52 |
9.37 |
9.51 |
-0.2%
|
597万 |
5844万 |
| 2023-09-19 |
9.47 |
9.56 |
9.46 |
9.52 |
0.1%
|
493万 |
4853万 |
| 2023-09-20 |
9.50 |
9.50 |
9.36 |
9.36 |
-1.73%
|
595万 |
5803万 |
| 2023-09-21 |
9.33 |
9.33 |
9.11 |
9.11 |
-2.69%
|
872万 |
8272万 |
| 2023-09-22 |
9.11 |
9.33 |
9.10 |
9.25 |
1.59%
|
735万 |
7000万 |
| 2023-09-25 |
9.25 |
9.26 |
9.05 |
9.08 |
-1.88%
|
741万 |
6985万 |
| 2023-09-26 |
9.09 |
9.09 |
8.86 |
8.96 |
-1.28%
|
643万 |
5960万 |
| 2023-09-27 |
8.95 |
9.24 |
8.94 |
9.09 |
1.4%
|
767万 |
7236万 |
| 2023-09-28 |
9.17 |
9.17 |
9.04 |
9.08 |
-0.11%
|
436万 |
4091万 |
| 2023-10-09 |
9.05 |
9.14 |
8.90 |
9.13 |
0.53%
|
724万 |
6768万 |
| 2023-10-10 |
9.11 |
9.19 |
8.99 |
9.01 |
-1.27%
|
536万 |
5036万 |
| 2023-10-11 |
9.02 |
9.12 |
9.02 |
9.04 |
0.32%
|
504万 |
4723万 |
| 2023-10-12 |
9.09 |
9.19 |
9.06 |
9.16 |
1.39%
|
817万 |
7713万 |
| 2023-10-13 |
9.15 |
9.17 |
8.95 |
9.01 |
-1.69%
|
950万 |
8858万 |
| 2023-10-16 |
8.97 |
9.06 |
8.88 |
8.91 |
-1.07%
|
655万 |
6053万 |
| 2023-10-17 |
8.91 |
8.96 |
8.81 |
8.92 |
0.11%
|
708万 |
6518万 |
| 2023-10-18 |
8.92 |
8.92 |
8.69 |
8.71 |
-2.39%
|
792万 |
7193万 |
| 2023-10-19 |
8.69 |
8.74 |
8.56 |
8.59 |
-1.33%
|
586万 |
5240万 |
| 2023-10-20 |
8.56 |
8.79 |
8.55 |
8.70 |
1.24%
|
697万 |
6273万 |
| 2023-10-23 |
8.69 |
8.69 |
8.42 |
8.44 |
-3.0%
|
660万 |
5819万 |
| 2023-10-24 |
8.47 |
8.59 |
8.40 |
8.57 |
1.61%
|
570万 |
5020万 |
| 2023-10-25 |
8.60 |
8.79 |
8.60 |
8.72 |
1.69%
|
567万 |
5118万 |
| 2023-10-26 |
8.68 |
8.93 |
8.62 |
8.91 |
2.22%
|
844万 |
7662万 |
| 2023-10-27 |
8.87 |
9.06 |
8.83 |
9.03 |
1.3%
|
814万 |
7545万 |
| 2023-10-30 |
8.99 |
8.99 |
8.70 |
8.77 |
-2.89%
|
1394万 |
1.27亿 |
| 2023-10-31 |
8.86 |
9.03 |
8.76 |
8.81 |
0.44%
|
945万 |
8622万 |
| 2023-11-01 |
8.82 |
8.92 |
8.79 |
8.87 |
0.77%
|
770万 |
7054万 |
| 2023-11-02 |
8.87 |
8.92 |
8.80 |
8.81 |
-0.76%
|
450万 |
4108万 |
| 2023-11-03 |
8.81 |
8.92 |
8.80 |
8.87 |
0.77%
|
479万 |
4401万 |
| 2023-11-06 |
8.89 |
8.95 |
8.86 |
8.95 |
0.87%
|
674万 |
6205万 |
| 2023-11-07 |
8.95 |
8.95 |
8.85 |
8.94 |
-0.11%
|
621万 |
5712万 |
| 2023-11-08 |
8.93 |
8.95 |
8.84 |
8.86 |
-0.87%
|
613万 |
5633万 |
| 2023-11-09 |
8.89 |
8.97 |
8.80 |
8.89 |
0.33%
|
666万 |
6131万 |
| 2023-11-10 |
8.86 |
8.93 |
8.78 |
8.90 |
0.11%
|
646万 |
5909万 |
| 2023-11-13 |
8.89 |
9.00 |
8.83 |
8.90 |
0.0%
|
582万 |
5350万 |
| 2023-11-14 |
8.91 |
9.02 |
8.88 |
8.92 |
0.22%
|
802万 |
7425万 |
| 2023-11-15 |
8.94 |
9.15 |
8.89 |
9.08 |
1.74%
|
1219万 |
1.14亿 |
| 2023-11-16 |
9.06 |
9.09 |
8.91 |
8.93 |
-1.6%
|
706万 |
6542万 |
| 2023-11-17 |
8.90 |
9.02 |
8.87 |
8.97 |
0.43%
|
654万 |
6055万 |
| 2023-11-20 |
9.01 |
9.12 |
8.95 |
9.08 |
1.19%
|
857万 |
8035万 |
| 2023-11-21 |
9.08 |
9.10 |
9.00 |
9.02 |
-0.64%
|
626万 |
5863万 |
| 2023-11-22 |
9.06 |
9.29 |
8.98 |
9.22 |
2.25%
|
1811万 |
1.72亿 |
| 2023-11-23 |
9.17 |
9.20 |
9.01 |
9.19 |
-0.31%
|
1112万 |
1.05亿 |
| 2023-11-24 |
9.16 |
9.24 |
9.13 |
9.18 |
-0.11%
|
784万 |
7429万 |
| 2023-11-27 |
9.22 |
9.24 |
9.07 |
9.21 |
0.32%
|
736万 |
6968万 |
| 2023-11-28 |
9.21 |
9.31 |
9.11 |
9.31 |
1.05%
|
880万 |
8392万 |
| 2023-11-29 |
9.28 |
9.40 |
9.22 |
9.31 |
0.0%
|
882万 |
8493万 |
| 2023-11-30 |
9.27 |
9.39 |
9.23 |
9.29 |
-0.21%
|
701万 |
6755万 |
| 2023-12-01 |
9.29 |
9.34 |
9.21 |
9.30 |
0.1%
|
568万 |
5449万 |
| 2023-12-04 |
9.29 |
9.36 |
9.25 |
9.26 |
-0.42%
|
565万 |
5423万 |
| 2023-12-05 |
9.25 |
9.33 |
9.11 |
9.11 |
-1.67%
|
872万 |
8307万 |
| 2023-12-06 |
9.10 |
9.23 |
9.09 |
9.20 |
1.06%
|
611万 |
5801万 |
| 2023-12-07 |
9.20 |
9.55 |
9.19 |
9.44 |
2.52%
|
1598万 |
1.55亿 |
| 2023-12-08 |
9.44 |
9.85 |
9.44 |
9.85 |
4.41%
|
3023万 |
3.04亿 |
| 2023-12-11 |
9.75 |
9.84 |
9.58 |
9.81 |
-0.39%
|
1491万 |
1.50亿 |
| 2023-12-12 |
9.77 |
10.06 |
9.69 |
9.94 |
1.28%
|
1417万 |
1.45亿 |
| 2023-12-13 |
9.90 |
9.96 |
9.76 |
9.77 |
-1.66%
|
903万 |
9176万 |
| 2023-12-14 |
9.82 |
9.84 |
9.67 |
9.72 |
-0.59%
|
847万 |
8535万 |
| 2023-12-15 |
9.73 |
9.79 |
9.58 |
9.61 |
-1.1%
|
868万 |
8677万 |
| 2023-12-18 |
9.60 |
9.78 |
9.51 |
9.66 |
0.5%
|
834万 |
8331万 |
| 2023-12-19 |
9.66 |
9.75 |
9.50 |
9.60 |
-0.6%
|
699万 |
6952万 |
| 2023-12-20 |
9.62 |
9.74 |
9.61 |
9.67 |
0.71%
|
521万 |
5209万 |
| 2023-12-21 |
9.60 |
9.78 |
9.52 |
9.75 |
0.9%
|
819万 |
8190万 |
| 2023-12-22 |
9.75 |
9.75 |
9.62 |
9.68 |
-0.79%
|
615万 |
6156万 |
| 2023-12-25 |
9.63 |
9.74 |
9.47 |
9.51 |
-1.7%
|
701万 |
6941万 |
| 2023-12-26 |
9.47 |
9.57 |
9.39 |
9.40 |
-1.22%
|
714万 |
6976万 |
| 2023-12-27 |
9.40 |
9.55 |
9.29 |
9.52 |
1.34%
|
756万 |
7366万 |
| 2023-12-28 |
9.49 |
9.60 |
9.46 |
9.59 |
0.71%
|
603万 |
5957万 |
| 2023-12-29 |
9.59 |
9.63 |
9.51 |
9.54 |
-0.5%
|
527万 |
5214万 |
| 2024-01-02 |
9.53 |
9.73 |
9.53 |
9.56 |
0.2%
|
714万 |
7093万 |
| 2024-01-03 |
9.58 |
9.61 |
9.45 |
9.50 |
-0.61%
|
461万 |
4535万 |
| 2024-01-04 |
9.52 |
9.53 |
9.36 |
9.44 |
-0.71%
|
425万 |
4138万 |
| 2024-01-05 |
9.43 |
9.45 |
9.19 |
9.22 |
-2.26%
|
631万 |
6074万 |
| 2024-01-08 |
9.22 |
9.23 |
8.93 |
8.93 |
-3.15%
|
652万 |
6091万 |
| 2024-01-09 |
8.92 |
9.00 |
8.84 |
8.90 |
-0.33%
|
458万 |
4228万 |
| 2024-01-10 |
8.91 |
8.92 |
8.77 |
8.80 |
-1.2%
|
537万 |
4897万 |
| 2024-01-11 |
8.74 |
8.92 |
8.74 |
8.89 |
1.1%
|
437万 |
4007万 |
| 2024-01-12 |
8.90 |
9.07 |
8.89 |
8.97 |
0.87%
|
443万 |
4130万 |
| 2024-01-15 |
8.97 |
9.02 |
8.84 |
8.85 |
-1.29%
|
406万 |
3738万 |
| 2024-01-16 |
8.85 |
8.85 |
8.63 |
8.75 |
-1.2%
|
548万 |
4945万 |
| 2024-01-17 |
8.75 |
8.75 |
8.47 |
8.49 |
-2.99%
|
646万 |
5745万 |
| 2024-01-18 |
8.48 |
8.49 |
8.15 |
8.38 |
-1.25%
|
811万 |
6949万 |
| 2024-01-19 |
8.38 |
8.77 |
8.33 |
8.49 |
1.27%
|
1132万 |
9996万 |
| 2024-01-22 |
8.34 |
8.44 |
8.03 |
8.09 |
-4.68%
|
912万 |
7771万 |
| 2024-01-23 |
8.02 |
8.18 |
7.90 |
8.14 |
0.6%
|
558万 |
4655万 |
| 2024-01-24 |
8.14 |
8.27 |
8.00 |
8.26 |
1.55%
|
501万 |
4224万 |
| 2024-01-25 |
8.26 |
8.71 |
8.25 |
8.69 |
5.15%
|
832万 |
7359万 |
| 2024-01-26 |
8.72 |
8.80 |
8.63 |
8.67 |
-0.22%
|
483万 |
4351万 |
| 2024-01-29 |
8.68 |
8.89 |
8.67 |
8.70 |
0.33%
|
679万 |
6176万 |
| 2024-01-30 |
8.69 |
8.85 |
8.48 |
8.51 |
-2.22%
|
690万 |
6194万 |
| 2024-01-31 |
8.48 |
8.66 |
8.31 |
8.36 |
-1.71%
|
735万 |
6421万 |
| 2024-02-01 |
8.32 |
8.42 |
8.10 |
8.19 |
-2.08%
|
624万 |
5320万 |
| 2024-02-02 |
8.22 |
8.31 |
7.80 |
8.03 |
-1.89%
|
791万 |
6613万 |
| 2024-02-05 |
7.97 |
8.05 |
7.51 |
7.94 |
-1.2%
|
1197万 |
9622万 |
| 2024-02-06 |
7.85 |
8.38 |
7.71 |
8.38 |
5.61%
|
1243万 |
1.03亿 |
| 2024-02-07 |
8.38 |
9.22 |
8.32 |
9.22 |
10.05%
|
2401万 |
2.23亿 |
| 2024-02-08 |
9.42 |
9.82 |
9.15 |
9.19 |
-0.31%
|
2446万 |
2.41亿 |
| 2024-02-19 |
9.31 |
9.34 |
8.95 |
9.02 |
-1.89%
|
1330万 |
1.25亿 |
| 2024-02-20 |
8.97 |
9.00 |
8.81 |
8.92 |
-1.07%
|
851万 |
7806万 |
| 2024-02-21 |
8.92 |
9.21 |
8.83 |
9.02 |
1.08%
|
1106万 |
1.03亿 |
| 2024-02-22 |
8.98 |
9.15 |
8.94 |
9.11 |
0.97%
|
867万 |
8124万 |
| 2024-02-23 |
9.09 |
9.42 |
9.07 |
9.39 |
3.08%
|
1387万 |
1.32亿 |
| 2024-02-26 |
9.39 |
9.49 |
9.20 |
9.23 |
-1.65%
|
1092万 |
1.06亿 |
| 2024-02-27 |
9.34 |
9.37 |
9.22 |
9.31 |
0.84%
|
1056万 |
1.01亿 |
| 2024-02-28 |
9.46 |
9.93 |
9.45 |
9.68 |
3.95%
|
3343万 |
3.34亿 |
| 2024-02-29 |
9.68 |
9.89 |
9.51 |
9.87 |
2.0%
|
2579万 |
2.59亿 |
| 2024-03-01 |
9.79 |
9.82 |
9.62 |
9.69 |
-1.86%
|
1723万 |
1.73亿 |
| 2024-03-04 |
9.65 |
9.96 |
9.46 |
9.94 |
2.6%
|
2081万 |
2.09亿 |
| 2024-03-05 |
9.82 |
9.95 |
9.70 |
9.75 |
-1.85%
|
1440万 |
1.46亿 |
| 2024-03-06 |
9.73 |
9.87 |
9.64 |
9.66 |
-0.99%
|
1281万 |
1.29亿 |
| 2024-03-07 |
9.68 |
9.71 |
9.46 |
9.51 |
-1.5%
|
1441万 |
1.43亿 |
| 2024-03-08 |
9.49 |
9.60 |
9.44 |
9.56 |
0.51%
|
689万 |
6777万 |
| 2024-03-11 |
9.64 |
10.06 |
9.64 |
10.05 |
5.16%
|
2858万 |
2.93亿 |
| 2024-03-12 |
10.12 |
10.35 |
9.88 |
9.96 |
-0.96%
|
2844万 |
2.98亿 |
| 2024-03-13 |
9.88 |
9.98 |
9.80 |
9.84 |
-1.17%
|
1243万 |
1.27亿 |
| 2024-03-14 |
9.79 |
9.87 |
9.64 |
9.71 |
-1.38%
|
1169万 |
1.18亿 |
| 2024-03-15 |
9.66 |
9.80 |
9.61 |
9.75 |
0.4%
|
1212万 |
1.22亿 |
| 2024-03-18 |
9.75 |
9.86 |
9.61 |
9.77 |
0.3%
|
1856万 |
1.86亿 |
| 2024-03-19 |
9.74 |
9.76 |
9.52 |
9.55 |
-2.28%
|
1552万 |
1.55亿 |
| 2024-03-20 |
9.52 |
9.61 |
9.51 |
9.58 |
0.3%
|
814万 |
8044万 |
| 2024-03-21 |
9.55 |
9.59 |
9.45 |
9.51 |
-0.71%
|
769万 |
7564万 |
| 2024-03-22 |
9.48 |
9.52 |
9.34 |
9.38 |
-1.42%
|
1057万 |
1.03亿 |
| 2024-03-25 |
9.36 |
9.40 |
9.16 |
9.18 |
-2.06%
|
957万 |
9147万 |
| 2024-03-26 |
9.18 |
9.26 |
9.10 |
9.22 |
0.42%
|
723万 |
6871万 |
| 2024-03-27 |
9.24 |
9.26 |
9.01 |
9.02 |
-2.2%
|
634万 |
5988万 |
| 2024-03-28 |
9.03 |
9.18 |
8.97 |
9.08 |
0.64%
|
599万 |
5623万 |
| 2024-03-29 |
9.10 |
9.22 |
9.08 |
9.18 |
1.17%
|
526万 |
4975万 |
| 2024-04-01 |
9.18 |
9.38 |
9.15 |
9.37 |
2.0%
|
970万 |
9301万 |
| 2024-04-02 |
9.37 |
9.39 |
9.19 |
9.23 |
-1.45%
|
747万 |
7162万 |
| 2024-04-03 |
9.25 |
9.27 |
9.13 |
9.16 |
-0.73%
|
512万 |
4856万 |
| 2024-04-08 |
9.16 |
9.42 |
9.07 |
9.34 |
1.9%
|
1114万 |
1.07亿 |
| 2024-04-09 |
9.34 |
9.35 |
9.19 |
9.22 |
-1.24%
|
682万 |
6526万 |
| 2024-04-10 |
9.22 |
9.27 |
9.05 |
9.10 |
-1.36%
|
752万 |
7121万 |
| 2024-04-11 |
9.08 |
9.34 |
9.03 |
9.24 |
1.6%
|
769万 |
7346万 |
| 2024-04-12 |
9.21 |
9.28 |
9.00 |
9.05 |
-2.09%
|
715万 |
6755万 |
| 2024-04-15 |
9.05 |
9.32 |
8.98 |
9.23 |
2.03%
|
1027万 |
9761万 |
| 2024-04-16 |
9.22 |
9.51 |
9.17 |
9.31 |
0.84%
|
1824万 |
1.77亿 |
| 2024-04-17 |
9.27 |
9.67 |
9.08 |
9.59 |
3.01%
|
1967万 |
1.92亿 |
| 2024-04-18 |
9.60 |
9.65 |
9.45 |
9.47 |
-1.21%
|
1225万 |
1.21亿 |
| 2024-04-19 |
9.47 |
9.58 |
9.43 |
9.46 |
-0.1%
|
1002万 |
9833万 |
| 2024-04-22 |
9.46 |
9.57 |
9.36 |
9.38 |
-0.92%
|
829万 |
8099万 |
| 2024-04-23 |
9.37 |
9.44 |
9.23 |
9.28 |
-1.03%
|
640万 |
6158万 |
| 2024-04-24 |
9.25 |
9.46 |
9.25 |
9.46 |
1.98%
|
817万 |
7918万 |
| 2024-04-25 |
9.40 |
9.55 |
9.37 |
9.53 |
0.72%
|
847万 |
8320万 |
| 2024-04-26 |
9.52 |
9.58 |
9.44 |
9.55 |
0.2%
|
1000万 |
9844万 |
| 2024-04-29 |
9.49 |
9.73 |
9.46 |
9.73 |
1.82%
|
1346万 |
1.34亿 |
| 2024-04-30 |
9.70 |
9.75 |
9.60 |
9.64 |
-0.9%
|
785万 |
7834万 |
| 2024-05-06 |
9.75 |
9.88 |
9.72 |
9.77 |
1.41%
|
1215万 |
1.23亿 |
| 2024-05-07 |
9.79 |
9.80 |
9.64 |
9.69 |
-0.89%
|
673万 |
6751万 |
| 2024-05-08 |
9.70 |
9.78 |
9.60 |
9.61 |
-0.8%
|
691万 |
6915万 |
| 2024-05-09 |
9.59 |
9.81 |
9.57 |
9.76 |
1.61%
|
983万 |
9907万 |
| 2024-05-10 |
9.82 |
10.02 |
9.77 |
10.01 |
2.48%
|
1729万 |
1.77亿 |
| 2024-05-13 |
10.05 |
10.78 |
9.89 |
10.64 |
6.38%
|
4668万 |
5.00亿 |
| 2024-05-14 |
10.55 |
11.21 |
10.28 |
10.68 |
0.36%
|
4720万 |
5.24亿 |
| 2024-05-15 |
10.67 |
10.94 |
10.44 |
10.47 |
-1.99%
|
3159万 |
3.46亿 |
| 2024-05-16 |
10.41 |
10.51 |
10.28 |
10.32 |
-1.48%
|
1875万 |
2.01亿 |
| 2024-05-17 |
10.25 |
10.73 |
10.25 |
10.72 |
3.94%
|
2840万 |
3.10亿 |
| 2024-05-20 |
10.72 |
11.10 |
10.64 |
11.02 |
2.8%
|
3437万 |
3.88亿 |
| 2024-05-21 |
11.01 |
11.02 |
10.72 |
10.75 |
-2.46%
|
1573万 |
1.76亿 |
| 2024-05-22 |
10.67 |
10.91 |
10.60 |
10.64 |
-1.08%
|
1573万 |
1.74亿 |
| 2024-05-23 |
10.58 |
10.61 |
10.32 |
10.33 |
-2.91%
|
1495万 |
1.61亿 |
| 2024-05-24 |
10.36 |
10.77 |
10.36 |
10.55 |
2.18%
|
1708万 |
1.86亿 |
| 2024-05-27 |
10.57 |
10.77 |
10.45 |
10.70 |
1.39%
|
2011万 |
2.20亿 |
| 2024-05-28 |
10.65 |
10.99 |
10.57 |
10.95 |
2.37%
|
2790万 |
3.09亿 |
| 2024-05-29 |
10.84 |
10.95 |
10.65 |
10.81 |
-1.25%
|
1969万 |
2.18亿 |
| 2024-05-30 |
10.94 |
11.11 |
10.55 |
10.70 |
-1.08%
|
2072万 |
2.28亿 |
| 2024-05-31 |
10.56 |
10.78 |
10.47 |
10.61 |
-0.82%
|
1283万 |
1.40亿 |
| 2024-06-03 |
10.55 |
10.62 |
10.23 |
10.37 |
-2.21%
|
1740万 |
1.85亿 |
| 2024-06-04 |
10.41 |
10.65 |
10.30 |
10.61 |
2.26%
|
1484万 |
1.59亿 |
| 2024-06-05 |
10.59 |
10.64 |
10.41 |
10.45 |
-1.47%
|
974万 |
1.05亿 |
| 2024-06-06 |
10.47 |
10.60 |
10.35 |
10.40 |
-0.47%
|
1215万 |
1.31亿 |
| 2024-06-07 |
10.48 |
10.48 |
10.27 |
10.39 |
-0.09%
|
1057万 |
1.12亿 |
| 2024-06-11 |
10.39 |
10.48 |
10.19 |
10.30 |
-0.94%
|
827万 |
8716万 |
| 2024-06-12 |
10.25 |
10.59 |
10.22 |
10.52 |
2.18%
|
1106万 |
1.18亿 |
| 2024-06-13 |
10.52 |
10.58 |
10.36 |
10.41 |
-1.02%
|
859万 |
9200万 |
| 2024-06-14 |
10.41 |
10.50 |
10.33 |
10.41 |
0.0%
|
879万 |
9390万 |
| 2024-06-17 |
10.46 |
10.62 |
10.22 |
10.25 |
-1.59%
|
1125万 |
1.20亿 |
| 2024-06-18 |
10.23 |
10.23 |
10.00 |
10.07 |
-1.72%
|
1227万 |
1.27亿 |
| 2024-06-19 |
10.07 |
10.14 |
9.95 |
9.97 |
-0.97%
|
727万 |
7458万 |
| 2024-06-20 |
9.97 |
10.00 |
9.76 |
9.82 |
-1.57%
|
905万 |
9147万 |
| 2024-06-21 |
9.81 |
9.93 |
9.77 |
9.83 |
0.1%
|
717万 |
7228万 |
| 2024-06-24 |
9.81 |
9.92 |
9.53 |
9.63 |
-1.99%
|
1007万 |
9998万 |
| 2024-06-25 |
9.63 |
9.71 |
9.52 |
9.58 |
-0.51%
|
676万 |
6658万 |
| 2024-06-26 |
9.58 |
9.66 |
9.47 |
9.64 |
0.61%
|
560万 |
5488万 |
| 2024-06-27 |
9.61 |
9.63 |
9.28 |
9.32 |
-3.34%
|
849万 |
8172万 |
| 2024-06-28 |
9.30 |
9.56 |
9.27 |
9.44 |
1.26%
|
865万 |
8358万 |
| 2024-07-01 |
9.48 |
9.67 |
9.47 |
9.63 |
2.07%
|
758万 |
7434万 |
| 2024-07-02 |
9.61 |
9.61 |
9.50 |
9.51 |
-1.22%
|
530万 |
5179万 |
| 2024-07-03 |
9.52 |
9.55 |
9.35 |
9.40 |
-1.23%
|
535万 |
5164万 |
| 2024-07-04 |
9.38 |
9.46 |
9.19 |
9.21 |
-1.98%
|
566万 |
5389万 |
| 2024-07-05 |
9.21 |
9.23 |
9.09 |
9.21 |
0.0%
|
477万 |
4482万 |
| 2024-07-08 |
9.18 |
9.26 |
9.07 |
9.13 |
-0.85%
|
539万 |
5057万 |
| 2024-07-09 |
9.13 |
9.21 |
8.92 |
9.18 |
0.53%
|
903万 |
8397万 |
| 2024-07-10 |
9.17 |
9.21 |
8.99 |
9.03 |
-1.7%
|
613万 |
5701万 |
| 2024-07-11 |
9.09 |
9.22 |
9.02 |
9.22 |
2.16%
|
638万 |
5971万 |
| 2024-07-12 |
9.23 |
9.40 |
9.16 |
9.17 |
-0.53%
|
702万 |
6648万 |
| 2024-07-15 |
9.15 |
9.19 |
9.06 |
9.11 |
-0.64%
|
675万 |
6303万 |
| 2024-07-16 |
9.13 |
9.21 |
9.05 |
9.09 |
-0.32%
|
567万 |
5286万 |
| 2024-07-17 |
9.08 |
9.10 |
8.89 |
8.91 |
-1.94%
|
771万 |
7066万 |
| 2024-07-18 |
8.88 |
9.03 |
8.82 |
9.01 |
1.1%
|
593万 |
5419万 |
| 2024-07-19 |
8.95 |
9.06 |
8.94 |
9.06 |
0.54%
|
455万 |
4197万 |
| 2024-07-22 |
9.00 |
9.09 |
8.94 |
9.00 |
-0.65%
|
401万 |
3698万 |
| 2024-07-23 |
8.97 |
9.07 |
8.93 |
8.94 |
-0.65%
|
498万 |
4585万 |
| 2024-07-24 |
8.95 |
9.20 |
8.90 |
9.09 |
1.64%
|
822万 |
7638万 |
| 2024-07-25 |
9.09 |
9.20 |
8.97 |
9.17 |
0.97%
|
953万 |
8879万 |
| 2024-07-26 |
9.21 |
9.26 |
9.13 |
9.25 |
0.85%
|
611万 |
5758万 |
| 2024-07-29 |
9.23 |
9.35 |
9.20 |
9.32 |
0.74%
|
632万 |
6006万 |
| 2024-07-30 |
9.34 |
9.38 |
9.25 |
9.26 |
-0.63%
|
555万 |
5293万 |
| 2024-07-31 |
9.26 |
9.33 |
9.17 |
9.32 |
0.63%
|
965万 |
9165万 |
| 2024-08-01 |
9.30 |
9.40 |
9.26 |
9.30 |
-0.21%
|
544万 |
5209万 |
| 2024-08-02 |
9.25 |
9.35 |
9.21 |
9.21 |
-0.95%
|
457万 |
4343万 |
| 2024-08-05 |
9.17 |
9.31 |
9.09 |
9.10 |
-1.17%
|
658万 |
6193万 |
| 2024-08-06 |
9.10 |
9.21 |
9.08 |
9.16 |
0.64%
|
419万 |
3922万 |
| 2024-08-07 |
9.18 |
9.31 |
9.10 |
9.25 |
0.96%
|
535万 |
5060万 |
| 2024-08-08 |
9.21 |
9.31 |
9.18 |
9.26 |
0.11%
|
438万 |
4150万 |
| 2024-08-09 |
9.26 |
9.34 |
9.17 |
9.18 |
-0.84%
|
391万 |
3695万 |
| 2024-08-12 |
9.33 |
9.39 |
9.22 |
9.26 |
0.85%
|
424万 |
4035万 |
| 2024-08-13 |
9.21 |
9.31 |
9.20 |
9.28 |
0.21%
|
324万 |
3072万 |
| 2024-08-14 |
9.28 |
9.45 |
9.25 |
9.43 |
1.58%
|
643万 |
6177万 |
| 2024-08-15 |
9.41 |
9.75 |
9.39 |
9.66 |
2.49%
|
1142万 |
1.13亿 |
| 2024-08-16 |
9.65 |
9.71 |
9.52 |
9.63 |
-0.3%
|
667万 |
6554万 |
| 2024-08-19 |
9.59 |
9.73 |
9.57 |
9.64 |
0.1%
|
456万 |
4509万 |
| 2024-08-20 |
9.61 |
9.69 |
9.35 |
9.42 |
-2.33%
|
771万 |
7469万 |
| 2024-08-21 |
9.38 |
9.45 |
9.33 |
9.37 |
-0.52%
|
416万 |
3995万 |
| 2024-08-22 |
9.38 |
9.43 |
9.25 |
9.27 |
-1.04%
|
427万 |
4088万 |
| 2024-08-23 |
9.28 |
9.30 |
9.12 |
9.13 |
-1.48%
|
426万 |
4006万 |
| 2024-08-26 |
9.14 |
9.23 |
9.10 |
9.16 |
0.32%
|
305万 |
2864万 |
| 2024-08-27 |
9.16 |
9.17 |
9.05 |
9.07 |
-1.07%
|
345万 |
3215万 |
| 2024-08-28 |
9.04 |
9.17 |
9.03 |
9.09 |
0.22%
|
412万 |
3842万 |
| 2024-08-29 |
9.05 |
9.17 |
9.05 |
9.15 |
0.75%
|
334万 |
3126万 |
| 2024-08-30 |
9.24 |
9.61 |
9.15 |
9.50 |
3.74%
|
1367万 |
1.33亿 |
| 2024-09-02 |
9.50 |
9.58 |
9.46 |
9.49 |
-0.1%
|
648万 |
6316万 |
| 2024-09-03 |
9.44 |
9.53 |
9.40 |
9.46 |
-0.31%
|
496万 |
4815万 |
| 2024-09-04 |
9.45 |
9.60 |
9.36 |
9.54 |
0.93%
|
397万 |
3868万 |
| 2024-09-05 |
9.55 |
9.58 |
9.41 |
9.44 |
-1.13%
|
354万 |
3441万 |
| 2024-09-06 |
9.47 |
9.51 |
9.30 |
9.30 |
-1.45%
|
407万 |
3914万 |
| 2024-09-09 |
9.27 |
9.29 |
9.11 |
9.14 |
-1.68%
|
430万 |
4045万 |
| 2024-09-10 |
9.15 |
9.22 |
8.76 |
8.85 |
-3.21%
|
1133万 |
1.03亿 |
| 2024-09-11 |
8.80 |
8.85 |
8.57 |
8.61 |
-2.76%
|
724万 |
6437万 |
| 2024-09-12 |
8.63 |
8.84 |
8.59 |
8.72 |
1.36%
|
473万 |
4239万 |
| 2024-09-13 |
8.72 |
8.74 |
8.60 |
8.63 |
-1.12%
|
366万 |
3249万 |
| 2024-09-18 |
8.78 |
8.78 |
8.48 |
8.57 |
-0.68%
|
397万 |
3484万 |
| 2024-09-19 |
8.67 |
8.91 |
8.62 |
8.74 |
2.05%
|
605万 |
5424万 |
| 2024-09-20 |
8.74 |
8.76 |
8.47 |
8.51 |
-2.68%
|
691万 |
6043万 |
| 2024-09-23 |
8.48 |
8.70 |
8.43 |
8.66 |
1.84%
|
731万 |
6430万 |
| 2024-09-24 |
8.75 |
8.96 |
8.71 |
8.95 |
3.27%
|
873万 |
7920万 |
| 2024-09-25 |
9.02 |
9.18 |
8.96 |
8.97 |
0.22%
|
1009万 |
9367万 |
| 2024-09-26 |
8.99 |
9.21 |
8.93 |
9.19 |
2.51%
|
1045万 |
9710万 |
| 2024-09-27 |
9.38 |
9.58 |
9.29 |
9.55 |
3.93%
|
1053万 |
1.02亿 |
| 2024-09-30 |
9.90 |
10.51 |
9.90 |
10.51 |
10.02%
|
3053万 |
3.23亿 |
| 2024-10-08 |
11.57 |
11.57 |
10.33 |
10.89 |
3.62%
|
3358万 |
3.76亿 |
| 2024-10-09 |
10.75 |
10.82 |
9.92 |
10.08 |
-7.44%
|
2694万 |
2.88亿 |
| 2024-10-10 |
10.35 |
10.45 |
9.98 |
10.13 |
0.48%
|
1539万 |
1.61亿 |
| 2024-10-11 |
10.07 |
10.13 |
9.62 |
9.74 |
-3.86%
|
1272万 |
1.28亿 |
| 2024-10-14 |
9.76 |
9.90 |
9.61 |
9.82 |
0.8%
|
1348万 |
1.35亿 |
| 2024-10-15 |
9.76 |
9.85 |
9.54 |
9.56 |
-2.59%
|
983万 |
9760万 |
| 2024-10-16 |
9.55 |
9.84 |
9.51 |
9.74 |
1.84%
|
1193万 |
1.19亿 |
| 2024-10-17 |
10.26 |
10.35 |
9.83 |
9.83 |
0.9%
|
1954万 |
2.01亿 |
| 2024-10-18 |
9.91 |
10.12 |
9.71 |
9.93 |
0.99%
|
2164万 |
2.20亿 |
| 2024-10-21 |
9.93 |
9.96 |
9.79 |
9.87 |
-0.59%
|
1608万 |
1.62亿 |
| 2024-10-22 |
9.95 |
10.08 |
9.87 |
10.06 |
1.98%
|
1304万 |
1.33亿 |
| 2024-10-23 |
10.07 |
10.26 |
10.03 |
10.19 |
1.26%
|
1123万 |
1.17亿 |
| 2024-10-24 |
10.12 |
10.17 |
10.03 |
10.17 |
-0.19%
|
922万 |
9542万 |
| 2024-10-25 |
10.10 |
10.20 |
10.03 |
10.15 |
-0.19%
|
1077万 |
1.12亿 |
| 2024-10-28 |
10.15 |
10.27 |
10.13 |
10.26 |
1.06%
|
1300万 |
1.36亿 |
| 2024-10-29 |
10.45 |
10.50 |
10.10 |
10.13 |
-1.24%
|
1682万 |
1.77亿 |
| 2024-10-30 |
10.15 |
10.29 |
9.96 |
10.15 |
0.19%
|
1255万 |
1.30亿 |
| 2024-10-31 |
10.15 |
10.60 |
10.15 |
10.52 |
3.66%
|
2175万 |
2.32亿 |
| 2024-11-01 |
10.43 |
10.69 |
10.35 |
10.59 |
0.65%
|
1780万 |
1.92亿 |
| 2024-11-04 |
10.60 |
10.96 |
10.57 |
10.96 |
3.51%
|
2199万 |
2.44亿 |
| 2024-11-05 |
11.16 |
11.46 |
10.85 |
11.41 |
4.1%
|
3011万 |
3.48亿 |
| 2024-11-06 |
11.35 |
11.43 |
11.03 |
11.12 |
-2.57%
|
2365万 |
2.72亿 |
| 2024-11-07 |
11.51 |
11.88 |
11.21 |
11.43 |
2.81%
|
2986万 |
3.50亿 |
| 2024-11-08 |
11.51 |
11.59 |
11.18 |
11.23 |
-1.71%
|
2305万 |
2.67亿 |
| 2024-11-11 |
11.20 |
11.25 |
11.01 |
11.12 |
-1.04%
|
1629万 |
1.86亿 |
| 2024-11-12 |
11.22 |
11.23 |
10.89 |
10.95 |
-1.49%
|
1626万 |
1.84亿 |
| 2024-11-13 |
10.95 |
11.13 |
10.76 |
10.88 |
-0.62%
|
1128万 |
1.26亿 |
| 2024-11-14 |
10.87 |
10.88 |
10.61 |
10.65 |
-2.15%
|
1107万 |
1.22亿 |
| 2024-11-15 |
10.59 |
10.72 |
10.35 |
10.42 |
-2.11%
|
1339万 |
1.45亿 |
| 2024-11-18 |
10.42 |
10.60 |
10.30 |
10.33 |
-0.94%
|
1411万 |
1.51亿 |
| 2024-11-19 |
10.35 |
10.44 |
10.27 |
10.42 |
0.95%
|
903万 |
9584万 |
| 2024-11-20 |
10.42 |
10.44 |
10.32 |
10.39 |
-0.28%
|
1026万 |
1.09亿 |
| 2024-11-21 |
10.40 |
10.42 |
10.24 |
10.28 |
-1.13%
|
1037万 |
1.09亿 |
| 2024-11-22 |
10.30 |
10.36 |
9.93 |
9.93 |
-3.33%
|
1342万 |
1.39亿 |
| 2024-11-25 |
9.99 |
10.07 |
9.89 |
9.99 |
0.59%
|
1139万 |
1.16亿 |
| 2024-11-26 |
9.99 |
10.05 |
9.89 |
9.94 |
-0.49%
|
872万 |
8891万 |
| 2024-11-27 |
9.93 |
10.16 |
9.78 |
10.16 |
2.16%
|
1285万 |
1.31亿 |
| 2024-11-28 |
10.16 |
10.18 |
10.02 |
10.03 |
-1.25%
|
819万 |
8462万 |
| 2024-11-29 |
10.05 |
10.20 |
10.00 |
10.11 |
0.78%
|
1046万 |
1.08亿 |
| 2024-12-02 |
10.15 |
10.36 |
10.03 |
10.30 |
1.84%
|
1437万 |
1.50亿 |
| 2024-12-03 |
10.30 |
10.36 |
10.19 |
10.31 |
0.09%
|
985万 |
1.04亿 |
| 2024-12-04 |
10.32 |
10.34 |
10.15 |
10.20 |
-1.04%
|
852万 |
8941万 |
| 2024-12-05 |
10.18 |
10.22 |
10.13 |
10.17 |
-0.29%
|
673万 |
7010万 |
| 2024-12-06 |
10.17 |
10.40 |
10.17 |
10.36 |
1.83%
|
911万 |
9575万 |
| 2024-12-09 |
10.32 |
10.39 |
10.18 |
10.23 |
-1.23%
|
780万 |
8178万 |
| 2024-12-10 |
10.43 |
10.48 |
10.18 |
10.20 |
-0.29%
|
1147万 |
1.21亿 |
| 2024-12-11 |
10.21 |
10.34 |
10.19 |
10.30 |
0.96%
|
674万 |
7078万 |
| 2024-12-12 |
10.30 |
10.43 |
10.22 |
10.38 |
0.76%
|
813万 |
8585万 |
| 2024-12-13 |
10.35 |
10.36 |
10.18 |
10.21 |
-1.61%
|
906万 |
9457万 |
| 2024-12-16 |
10.21 |
10.30 |
10.15 |
10.18 |
-0.29%
|
757万 |
7881万 |
| 2024-12-17 |
10.18 |
10.34 |
10.11 |
10.19 |
0.1%
|
1007万 |
1.05亿 |
| 2024-12-18 |
10.20 |
10.39 |
10.19 |
10.28 |
0.87%
|
1065万 |
1.12亿 |
| 2024-12-19 |
10.20 |
10.22 |
10.06 |
10.15 |
-1.24%
|
849万 |
8778万 |
| 2024-12-20 |
10.14 |
10.19 |
10.03 |
10.05 |
-0.97%
|
662万 |
6813万 |
| 2024-12-23 |
10.08 |
10.16 |
9.98 |
9.99 |
-0.59%
|
723万 |
7422万 |
| 2024-12-24 |
10.03 |
10.18 |
9.96 |
10.16 |
1.67%
|
790万 |
8152万 |
| 2024-12-25 |
10.16 |
10.20 |
9.99 |
10.07 |
-0.87%
|
642万 |
6591万 |
| 2024-12-26 |
10.06 |
10.08 |
9.95 |
9.96 |
-1.07%
|
650万 |
6635万 |
| 2024-12-27 |
9.96 |
10.17 |
9.96 |
10.13 |
1.67%
|
849万 |
8726万 |
| 2024-12-30 |
10.16 |
10.31 |
10.07 |
10.09 |
-0.39%
|
883万 |
9169万 |
| 2024-12-31 |
10.09 |
10.16 |
9.92 |
9.92 |
-1.65%
|
704万 |
7208万 |
| 2025-01-02 |
9.92 |
9.98 |
9.60 |
9.66 |
-2.67%
|
1151万 |
1.15亿 |
| 2025-01-03 |
9.66 |
9.89 |
9.59 |
9.62 |
-0.41%
|
975万 |
9672万 |
| 2025-01-06 |
9.69 |
9.69 |
9.51 |
9.66 |
0.41%
|
762万 |
7453万 |
| 2025-01-07 |
9.66 |
9.69 |
9.42 |
9.50 |
-1.62%
|
827万 |
8039万 |
| 2025-01-08 |
9.49 |
9.56 |
9.33 |
9.51 |
0.1%
|
844万 |
8128万 |
| 2025-01-09 |
9.42 |
9.52 |
9.37 |
9.38 |
-1.44%
|
674万 |
6502万 |
| 2025-01-10 |
9.38 |
9.41 |
9.32 |
9.32 |
-0.63%
|
581万 |
5555万 |
| 2025-01-13 |
9.32 |
9.47 |
9.30 |
9.47 |
1.68%
|
648万 |
6207万 |
| 2025-01-14 |
9.43 |
9.60 |
9.40 |
9.56 |
0.93%
|
1077万 |
1.05亿 |
| 2025-01-15 |
9.52 |
9.54 |
9.41 |
9.45 |
-1.13%
|
751万 |
7255万 |
| 2025-01-16 |
9.43 |
9.57 |
9.38 |
9.43 |
-0.21%
|
627万 |
6060万 |
| 2025-01-17 |
9.39 |
9.45 |
9.37 |
9.40 |
-0.31%
|
609万 |
5845万 |
| 2025-01-20 |
9.42 |
9.54 |
9.42 |
9.45 |
0.52%
|
600万 |
5806万 |
| 2025-01-21 |
9.50 |
9.51 |
9.36 |
9.40 |
-0.52%
|
449万 |
4305万 |
| 2025-01-22 |
9.38 |
9.49 |
9.31 |
9.46 |
0.63%
|
628万 |
6029万 |
| 2025-01-23 |
9.50 |
9.64 |
9.45 |
9.45 |
-0.1%
|
814万 |
7931万 |
| 2025-01-24 |
9.44 |
9.55 |
9.43 |
9.50 |
0.52%
|
654万 |
6337万 |
| 2025-01-27 |
9.50 |
9.69 |
9.48 |
9.62 |
1.24%
|
905万 |
8864万 |
| 2025-02-05 |
9.65 |
9.68 |
9.52 |
9.57 |
-0.51%
|
689万 |
6737万 |
| 2025-02-06 |
9.54 |
9.66 |
9.46 |
9.65 |
0.82%
|
729万 |
7118万 |
| 2025-02-07 |
9.65 |
9.77 |
9.57 |
9.69 |
0.41%
|
904万 |
8927万 |
| 2025-02-10 |
9.81 |
9.94 |
9.72 |
9.78 |
0.91%
|
992万 |
9921万 |
| 2025-02-11 |
9.79 |
9.83 |
9.71 |
9.81 |
0.3%
|
777万 |
7738万 |
| 2025-02-12 |
9.80 |
9.92 |
9.76 |
9.92 |
1.2%
|
769万 |
7740万 |
| 2025-02-13 |
9.92 |
9.99 |
9.89 |
9.94 |
0.2%
|
737万 |
7481万 |
| 2025-02-14 |
9.95 |
9.96 |
9.82 |
9.86 |
-0.89%
|
611万 |
6160万 |
| 2025-02-17 |
9.86 |
9.88 |
9.73 |
9.86 |
0.0%
|
696万 |
6971万 |
| 2025-02-18 |
10.01 |
10.11 |
9.88 |
9.98 |
1.29%
|
1791万 |
1.83亿 |
| 2025-02-19 |
9.88 |
10.01 |
9.81 |
9.87 |
-1.18%
|
1094万 |
1.10亿 |
| 2025-02-20 |
9.86 |
9.88 |
9.72 |
9.75 |
-1.19%
|
914万 |
9106万 |
| 2025-02-21 |
9.80 |
9.83 |
9.73 |
9.80 |
0.5%
|
1049万 |
1.05亿 |
| 2025-02-24 |
9.73 |
9.88 |
9.68 |
9.68 |
-1.2%
|
1285万 |
1.28亿 |
| 2025-02-25 |
9.68 |
9.74 |
9.58 |
9.69 |
0.1%
|
831万 |
8214万 |
| 2025-02-26 |
9.70 |
9.75 |
9.67 |
9.74 |
0.51%
|
650万 |
6441万 |
| 2025-02-27 |
9.74 |
9.77 |
9.58 |
9.64 |
-1.01%
|
848万 |
8337万 |
| 2025-02-28 |
9.62 |
9.70 |
9.52 |
9.56 |
-0.81%
|
750万 |
7336万 |
| 2025-03-03 |
9.56 |
9.58 |
9.49 |
9.51 |
-0.51%
|
732万 |
7123万 |
| 2025-03-04 |
9.47 |
9.59 |
9.46 |
9.57 |
0.62%
|
639万 |
6212万 |
| 2025-03-05 |
9.54 |
9.60 |
9.46 |
9.56 |
-0.1%
|
540万 |
5249万 |
| 2025-03-06 |
9.56 |
9.64 |
9.54 |
9.60 |
0.41%
|
688万 |
6735万 |
| 2025-03-07 |
9.60 |
9.62 |
9.51 |
9.55 |
-0.51%
|
622万 |
6073万 |
| 2025-03-10 |
9.52 |
9.55 |
9.28 |
9.32 |
-2.46%
|
1636万 |
1.57亿 |
| 2025-03-11 |
9.20 |
9.30 |
9.20 |
9.29 |
-0.32%
|
915万 |
8644万 |
| 2025-03-12 |
9.32 |
9.38 |
9.25 |
9.37 |
0.84%
|
797万 |
7570万 |
| 2025-03-13 |
9.37 |
9.42 |
9.31 |
9.39 |
0.31%
|
790万 |
7551万 |
| 2025-03-14 |
9.41 |
9.48 |
9.36 |
9.48 |
0.94%
|
1023万 |
9842万 |
| 2025-03-17 |
9.48 |
9.55 |
9.46 |
9.48 |
0.0%
|
719万 |
6972万 |
| 2025-03-18 |
9.49 |
9.50 |
9.39 |
9.47 |
-0.1%
|
645万 |
6209万 |
| 2025-03-19 |
9.48 |
9.62 |
9.44 |
9.60 |
1.35%
|
1061万 |
1.04亿 |
| 2025-03-20 |
9.55 |
9.65 |
9.54 |
9.57 |
-0.31%
|
667万 |
6527万 |
| 2025-03-21 |
9.58 |
9.69 |
9.51 |
9.58 |
0.1%
|
887万 |
8697万 |
| 2025-03-24 |
9.58 |
9.62 |
9.47 |
9.58 |
0.0%
|
782万 |
7620万 |
| 2025-03-25 |
9.61 |
9.75 |
9.53 |
9.75 |
1.74%
|
1624万 |
1.60亿 |
| 2025-03-26 |
9.72 |
9.73 |
9.64 |
9.68 |
-0.7%
|
1083万 |
1.07亿 |
| 2025-03-27 |
9.68 |
9.69 |
9.55 |
9.57 |
-1.11%
|
706万 |
6907万 |
| 2025-03-28 |
9.57 |
9.59 |
9.44 |
9.47 |
-1.02%
|
650万 |
6300万 |
| 2025-03-31 |
9.45 |
9.56 |
9.32 |
9.37 |
-1.14%
|
910万 |
8733万 |
| 2025-04-01 |
9.37 |
9.52 |
9.37 |
9.49 |
1.36%
|
1053万 |
1.02亿 |
| 2025-04-02 |
9.46 |
9.49 |
9.34 |
9.39 |
-1.03%
|
742万 |
7111万 |
| 2025-04-03 |
9.36 |
9.57 |
9.35 |
9.55 |
1.67%
|
1100万 |
1.07亿 |
| 2025-04-07 |
9.27 |
9.37 |
8.60 |
8.65 |
-9.45%
|
2377万 |
2.16亿 |
| 2025-04-08 |
8.72 |
9.05 |
8.72 |
9.04 |
4.54%
|
1951万 |
1.79亿 |
| 2025-04-09 |
9.02 |
9.33 |
8.86 |
9.28 |
2.6%
|
1816万 |
1.68亿 |
| 2025-04-10 |
9.32 |
9.35 |
9.23 |
9.30 |
0.21%
|
1413万 |
1.34亿 |
| 2025-04-11 |
9.25 |
9.33 |
9.18 |
9.31 |
0.11%
|
1084万 |
1.02亿 |
| 2025-04-14 |
9.32 |
9.44 |
9.30 |
9.34 |
0.32%
|
1016万 |
9699万 |
| 2025-04-15 |
9.34 |
9.36 |
9.23 |
9.35 |
0.11%
|
696万 |
6594万 |
| 2025-04-16 |
9.32 |
9.37 |
9.24 |
9.35 |
0.0%
|
958万 |
9085万 |
| 2025-04-17 |
9.29 |
9.58 |
9.24 |
9.49 |
1.57%
|
1393万 |
1.34亿 |
| 2025-04-18 |
9.46 |
9.51 |
9.40 |
9.44 |
-0.52%
|
567万 |
5464万 |
| 2025-04-21 |
9.44 |
9.52 |
9.42 |
9.52 |
0.83%
|
679万 |
6573万 |
| 2025-04-22 |
9.52 |
9.58 |
9.46 |
9.47 |
-0.51%
|
714万 |
6930万 |
| 2025-04-23 |
9.52 |
9.52 |
9.38 |
9.39 |
-0.83%
|
595万 |
5725万 |
| 2025-04-24 |
9.38 |
9.59 |
9.38 |
9.58 |
1.98%
|
1165万 |
1.13亿 |
| 2025-04-25 |
9.59 |
9.88 |
9.57 |
9.86 |
2.87%
|
2017万 |
2.01亿 |
| 2025-04-28 |
9.87 |
9.96 |
9.77 |
9.93 |
0.8%
|
1701万 |
1.72亿 |
| 2025-04-29 |
9.94 |
9.94 |
9.61 |
9.68 |
-2.57%
|
1683万 |
1.67亿 |
| 2025-04-30 |
9.67 |
9.70 |
9.54 |
9.56 |
-1.22%
|
954万 |
9345万 |
| 2025-05-06 |
9.61 |
9.63 |
9.52 |
9.62 |
0.62%
|
1101万 |
1.08亿 |
| 2025-05-07 |
9.65 |
9.69 |
9.59 |
9.62 |
0.0%
|
865万 |
8500万 |
| 2025-05-08 |
9.63 |
9.64 |
9.56 |
9.57 |
-0.51%
|
736万 |
7206万 |
| 2025-05-09 |
9.58 |
9.65 |
9.57 |
9.59 |
0.2%
|
750万 |
7353万 |
| 2025-05-12 |
9.61 |
9.64 |
9.54 |
9.58 |
-0.1%
|
751万 |
7334万 |
| 2025-05-13 |
9.62 |
9.63 |
9.48 |
9.59 |
0.1%
|
827万 |
8058万 |
| 2025-05-14 |
9.59 |
9.61 |
9.51 |
9.57 |
-0.2%
|
669万 |
6517万 |
| 2025-05-15 |
9.57 |
9.63 |
9.52 |
9.54 |
-0.31%
|
596万 |
5825万 |
| 2025-05-16 |
9.57 |
9.58 |
9.48 |
9.49 |
-0.51%
|
612万 |
5940万 |
| 2025-05-19 |
9.50 |
9.59 |
9.47 |
9.58 |
0.93%
|
530万 |
5155万 |
| 2025-05-20 |
9.58 |
9.73 |
9.57 |
9.73 |
1.54%
|
1003万 |
9875万 |
| 2025-05-21 |
9.73 |
9.78 |
9.69 |
9.72 |
-0.1%
|
869万 |
8626万 |
| 2025-05-22 |
9.74 |
9.77 |
9.65 |
9.69 |
-0.3%
|
654万 |
6424万 |
| 2025-05-23 |
9.68 |
9.72 |
9.56 |
9.57 |
-1.22%
|
722万 |
7036万 |
| 2025-05-26 |
9.61 |
9.86 |
9.58 |
9.79 |
2.27%
|
1041万 |
1.03亿 |
| 2025-05-27 |
9.79 |
9.88 |
9.73 |
9.84 |
0.5%
|
858万 |
8533万 |
| 2025-05-28 |
9.84 |
9.98 |
9.83 |
9.91 |
0.7%
|
1062万 |
1.06亿 |
| 2025-05-29 |
9.92 |
10.05 |
9.84 |
9.85 |
-0.6%
|
1166万 |
1.17亿 |
| 2025-05-30 |
10.04 |
10.35 |
9.93 |
10.00 |
1.6%
|
2664万 |
2.72亿 |
| 2025-06-03 |
9.97 |
10.19 |
9.84 |
9.86 |
-1.48%
|
1965万 |
1.98亿 |
| 2025-06-04 |
9.86 |
9.90 |
9.78 |
9.79 |
-0.7%
|
954万 |
9497万 |
| 2025-06-05 |
9.92 |
10.02 |
9.85 |
9.90 |
1.11%
|
1262万 |
1.27亿 |
| 2025-06-06 |
9.90 |
9.93 |
9.83 |
9.84 |
-0.6%
|
757万 |
7560万 |
| 2025-06-09 |
9.83 |
9.87 |
9.81 |
9.83 |
-0.1%
|
712万 |
7087万 |
| 2025-06-10 |
9.83 |
9.90 |
9.74 |
9.79 |
-0.4%
|
908万 |
9029万 |
| 2025-06-11 |
9.79 |
9.84 |
9.75 |
9.78 |
-0.1%
|
506万 |
5027万 |
| 2025-06-12 |
9.78 |
9.81 |
9.71 |
9.76 |
-0.2%
|
542万 |
5352万 |
| 2025-06-13 |
9.76 |
9.90 |
9.74 |
9.83 |
0.71%
|
879万 |
8751万 |
| 2025-06-16 |
9.88 |
9.88 |
9.70 |
9.74 |
-0.9%
|
818万 |
8074万 |
| 2025-06-17 |
9.74 |
9.76 |
9.70 |
9.75 |
0.1%
|
427万 |
4206万 |
| 2025-06-18 |
9.73 |
9.75 |
9.67 |
9.68 |
-0.71%
|
446万 |
4382万 |
| 2025-06-19 |
9.68 |
9.71 |
9.56 |
9.59 |
-0.92%
|
592万 |
5769万 |
| 2025-06-20 |
9.57 |
9.69 |
9.57 |
9.69 |
1.03%
|
614万 |
5992万 |
| 2025-06-23 |
9.62 |
9.68 |
9.52 |
9.53 |
-1.63%
|
939万 |
9095万 |
| 2025-06-24 |
9.54 |
9.68 |
9.50 |
9.61 |
0.83%
|
861万 |
8350万 |
| 2025-06-25 |
9.61 |
9.74 |
9.59 |
9.73 |
1.23%
|
824万 |
8098万 |
| 2025-06-26 |
9.73 |
9.77 |
9.68 |
9.69 |
-0.41%
|
600万 |
5906万 |
| 2025-06-27 |
9.70 |
9.71 |
9.61 |
9.65 |
-0.41%
|
659万 |
6449万 |
| 2025-06-30 |
9.68 |
9.73 |
9.62 |
9.66 |
0.1%
|
639万 |
6253万 |
| 2025-07-01 |
9.68 |
9.77 |
9.64 |
9.76 |
1.02%
|
927万 |
9130万 |
| 2025-07-02 |
9.77 |
9.85 |
9.74 |
9.85 |
0.91%
|
907万 |
9017万 |
| 2025-07-03 |
9.84 |
9.86 |
9.79 |
9.84 |
-0.1%
|
579万 |
5764万 |
| 2025-07-04 |
9.86 |
9.93 |
9.84 |
9.91 |
0.7%
|
988万 |
9909万 |
| 2025-07-07 |
9.99 |
10.10 |
9.93 |
10.10 |
1.99%
|
1753万 |
1.78亿 |
| 2025-07-08 |
10.08 |
10.10 |
9.94 |
9.99 |
-1.08%
|
1303万 |
1.32亿 |
| 2025-07-09 |
9.98 |
10.08 |
9.95 |
9.98 |
-0.2%
|
845万 |
8575万 |
| 2025-07-10 |
9.97 |
10.03 |
9.91 |
9.98 |
0.0%
|
680万 |
6865万 |
| 2025-07-11 |
10.01 |
10.02 |
9.96 |
9.97 |
-0.1%
|
835万 |
8446万 |
| 2025-07-14 |
9.96 |
10.08 |
9.86 |
9.86 |
-1.09%
|
2437万 |
2.46亿 |
| 2025-07-15 |
9.87 |
9.90 |
9.68 |
9.73 |
-1.3%
|
1403万 |
1.38亿 |
| 2025-07-16 |
9.78 |
9.83 |
9.67 |
9.69 |
-0.41%
|
1545万 |
1.52亿 |
| 2025-07-17 |
9.69 |
9.75 |
9.66 |
9.74 |
0.51%
|
992万 |
9742万 |
| 2025-07-18 |
9.75 |
9.93 |
9.74 |
9.93 |
1.93%
|
1558万 |
1.55亿 |
| 2025-07-21 |
10.02 |
10.34 |
9.99 |
10.23 |
3.08%
|
2929万 |
3.02亿 |
| 2025-07-22 |
10.30 |
10.78 |
10.26 |
10.71 |
4.63%
|
4386万 |
4.69亿 |
| 2025-07-23 |
10.74 |
10.76 |
10.30 |
10.31 |
-3.69%
|
2578万 |
2.72亿 |
| 2025-07-24 |
10.32 |
10.44 |
10.23 |
10.43 |
1.15%
|
1669万 |
1.75亿 |
| 2025-07-25 |
10.44 |
10.45 |
10.18 |
10.18 |
-2.37%
|
1502万 |
1.56亿 |
| 2025-07-28 |
10.20 |
10.25 |
10.12 |
10.16 |
-0.19%
|
1003万 |
1.03亿 |
| 2025-07-29 |
10.15 |
10.16 |
10.05 |
10.11 |
-0.49%
|
1039万 |
1.06亿 |
| 2025-07-30 |
10.13 |
10.20 |
10.07 |
10.13 |
0.2%
|
1048万 |
1.08亿 |
| 2025-07-31 |
10.12 |
10.12 |
9.91 |
9.94 |
-1.95%
|
1401万 |
1.42亿 |
| 2025-08-01 |
9.97 |
10.04 |
9.92 |
9.98 |
0.5%
|
765万 |
7739万 |
| 2025-08-04 |
9.98 |
9.99 |
9.90 |
9.97 |
-0.2%
|
747万 |
7525万 |
| 2025-08-05 |
9.98 |
9.99 |
9.93 |
9.98 |
0.2%
|
851万 |
8592万 |
| 2025-08-06 |
10.00 |
10.01 |
9.95 |
10.00 |
0.2%
|
769万 |
7773万 |
| 2025-08-07 |
10.00 |
10.07 |
9.98 |
10.07 |
0.69%
|
841万 |
8544万 |
| 2025-08-08 |
10.05 |
10.13 |
10.03 |
10.11 |
0.39%
|
973万 |
9953万 |
| 2025-08-11 |
10.12 |
10.13 |
9.98 |
10.09 |
-0.2%
|
1135万 |
1.16亿 |
| 2025-08-12 |
10.12 |
10.12 |
9.97 |
9.98 |
-1.17%
|
1168万 |
1.18亿 |
| 2025-08-13 |
9.97 |
10.03 |
9.93 |
10.02 |
0.5%
|
1105万 |
1.12亿 |
| 2025-08-14 |
10.01 |
10.03 |
9.89 |
9.92 |
-1.08%
|
1038万 |
1.05亿 |
| 2025-08-15 |
9.91 |
9.98 |
9.89 |
9.98 |
0.6%
|
846万 |
8531万 |
| 2025-08-18 |
9.98 |
10.07 |
9.96 |
10.03 |
0.59%
|
1060万 |
1.08亿 |
| 2025-08-19 |
10.04 |
10.05 |
9.97 |
9.98 |
-0.49%
|
899万 |
9101万 |
| 2025-08-20 |
9.98 |
10.03 |
9.93 |
10.03 |
0.49%
|
894万 |
9033万 |
| 2025-08-21 |
10.02 |
10.10 |
9.98 |
10.04 |
0.1%
|
1207万 |
1.23亿 |
| 2025-08-22 |
10.04 |
10.10 |
9.99 |
10.10 |
0.59%
|
1270万 |
1.29亿 |
| 2025-08-25 |
10.16 |
10.37 |
10.10 |
10.25 |
1.47%
|
2245万 |
2.32亿 |
| 2025-08-26 |
10.26 |
10.27 |
10.16 |
10.22 |
-0.29%
|
1168万 |
1.21亿 |
| 2025-08-27 |
10.21 |
10.32 |
10.10 |
10.10 |
-1.16%
|
1555万 |
1.61亿 |
| 2025-08-28 |
10.10 |
10.19 |
9.96 |
10.16 |
0.59%
|
1439万 |
1.47亿 |
| 2025-08-29 |
10.16 |
10.25 |
10.12 |
10.17 |
0.1%
|
1209万 |
1.25亿 |
| 2025-09-01 |
10.31 |
10.66 |
10.25 |
10.49 |
3.11%
|
3041万 |
3.20亿 |
| 2025-09-02 |
10.45 |
10.54 |
10.31 |
10.43 |
-0.56%
|
2083万 |
2.20亿 |
| 2025-09-03 |
10.48 |
10.54 |
10.32 |
10.47 |
0.38%
|
1645万 |
1.74亿 |
| 2025-09-04 |
10.43 |
10.66 |
10.42 |
10.56 |
0.85%
|
2375万 |
2.53亿 |
| 2025-09-05 |
10.58 |
11.06 |
10.49 |
10.92 |
3.46%
|
4228万 |
4.62亿 |
| 2025-09-08 |
10.87 |
11.65 |
10.86 |
11.46 |
4.88%
|
5384万 |
6.17亿 |
| 2025-09-09 |
11.36 |
12.02 |
11.16 |
11.61 |
1.38%
|
4992万 |
5.88亿 |
| 2025-09-10 |
11.55 |
11.59 |
11.17 |
11.32 |
-2.55%
|
3133万 |
3.59亿 |
| 2025-09-11 |
11.41 |
11.44 |
11.20 |
11.41 |
0.79%
|
2740万 |
3.14亿 |
| 2025-09-12 |
11.45 |
11.59 |
11.24 |
11.34 |
-0.61%
|
2372万 |
2.73亿 |
| 2025-09-15 |
11.41 |
11.83 |
11.41 |
11.60 |
2.35%
|
3241万 |
3.82亿 |
| 2025-09-16 |
11.68 |
11.70 |
11.25 |
11.38 |
-1.96%
|
2422万 |
2.79亿 |
| 2025-09-17 |
11.36 |
11.58 |
11.27 |
11.56 |
1.56%
|
1995万 |
2.32亿 |
| 2025-09-18 |
11.57 |
11.61 |
11.22 |
11.33 |
-1.97%
|
2325万 |
2.69亿 |
| 2025-09-19 |
11.30 |
11.77 |
11.20 |
11.63 |
2.7%
|
2694万 |
3.15亿 |
| 2025-09-22 |
11.59 |
11.70 |
11.40 |
11.55 |
-0.76%
|
1721万 |
2.00亿 |
| 2025-09-23 |
11.50 |
12.70 |
11.48 |
12.51 |
8.38%
|
8323万 |
10.50亿 |
| 2025-09-24 |
12.35 |
12.46 |
11.98 |
12.32 |
-1.58%
|
5628万 |
6.96亿 |
| 2025-09-25 |
12.26 |
12.34 |
12.08 |
12.20 |
-0.97%
|
2896万 |
3.56亿 |
| 2025-09-26 |
12.19 |
12.40 |
11.94 |
11.97 |
-1.87%
|
2624万 |
3.21亿 |
| 2025-09-29 |
12.07 |
12.38 |
12.07 |
12.29 |
2.65%
|
3101万 |
3.83亿 |
| 2025-09-30 |
12.33 |
12.48 |
12.20 |
12.27 |
-0.16%
|
2504万 |
3.11亿 |
| 2025-10-09 |
12.37 |
13.02 |
12.37 |
12.98 |
5.82%
|
3876万 |
5.01亿 |
| 2025-10-10 |
12.99 |
13.26 |
12.63 |
12.72 |
-1.99%
|
3493万 |
4.54亿 |
| 2025-10-13 |
12.40 |
12.58 |
12.26 |
12.44 |
-2.18%
|
2859万 |
3.57亿 |
| 2025-10-14 |
12.59 |
12.86 |
12.44 |
12.52 |
0.64%
|
2865万 |
3.64亿 |
| 2025-10-15 |
12.71 |
13.25 |
12.58 |
12.78 |
2.06%
|
4321万 |
5.61亿 |
| 2025-10-16 |
12.75 |
12.96 |
12.55 |
12.79 |
0.08%
|
2856万 |
3.67亿 |
| 2025-10-17 |
12.79 |
12.79 |
12.30 |
12.58 |
-1.63%
|
2965万 |
3.72亿 |
| 2025-10-20 |
12.40 |
12.57 |
12.08 |
12.39 |
-1.58%
|
3158万 |
3.91亿 |
| 2025-10-21 |
12.40 |
12.56 |
12.22 |
12.45 |
0.56%
|
1692万 |
2.13亿 |
| 2025-10-22 |
12.45 |
12.49 |
12.13 |
12.15 |
-2.47%
|
1570万 |
1.94亿 |
| 2025-10-23 |
12.12 |
12.27 |
12.03 |
12.24 |
0.73%
|
1299万 |
1.59亿 |
| 2025-10-24 |
12.23 |
12.32 |
12.10 |
12.27 |
0.24%
|
1295万 |
1.60亿 |
| 2025-10-27 |
12.34 |
12.87 |
12.32 |
12.70 |
3.56%
|
2438万 |
3.12亿 |
| 2025-10-28 |
12.64 |
12.79 |
12.41 |
12.46 |
-1.87%
|
1486万 |
1.88亿 |
| 2025-10-29 |
12.48 |
13.05 |
12.40 |
13.00 |
4.3%
|
2982万 |
3.85亿 |
| 2025-10-30 |
12.99 |
12.99 |
12.66 |
12.84 |
-1.22%
|
2149万 |
2.78亿 |
| 2025-10-31 |
12.84 |
12.84 |
12.53 |
12.56 |
-2.16%
|
1949万 |
2.48亿 |
| 2025-11-03 |
12.59 |
12.67 |
12.42 |
12.57 |
0.08%
|
1371万 |
1.73亿 |
| 2025-11-04 |
12.57 |
12.82 |
12.32 |
12.39 |
-1.5%
|
1634万 |
2.06亿 |
| 2025-11-05 |
12.31 |
12.98 |
12.20 |
12.90 |
4.16%
|
3208万 |
4.11亿 |
| 2025-11-06 |
13.01 |
13.44 |
13.01 |
13.07 |
1.31%
|
3961万 |
5.29亿 |
| 2025-11-07 |
12.97 |
13.64 |
12.91 |
13.41 |
2.58%
|
3767万 |
5.09亿 |
| 2025-11-10 |
13.77 |
14.48 |
13.64 |
14.22 |
6.07%
|
5337万 |
7.58亿 |
| 2025-11-11 |
14.48 |
14.48 |
13.79 |
13.90 |
-2.23%
|
3826万 |
5.41亿 |
| 2025-11-12 |
13.88 |
13.88 |
13.30 |
13.37 |
-3.85%
|
2941万 |
3.99亿 |
| 2025-11-13 |
13.37 |
13.87 |
13.35 |
13.75 |
2.89%
|
2609万 |
3.61亿 |
| 2025-11-14 |
13.58 |
13.67 |
13.25 |
13.25 |
-3.68%
|
2298万 |
3.11亿 |
| 2025-11-17 |
13.26 |
13.48 |
13.11 |
13.28 |
0.22%
|
1591万 |
2.13亿 |
| 2025-11-18 |
13.29 |
13.34 |
12.93 |
13.04 |
-1.79%
|
1565万 |
2.06亿 |
| 2025-11-19 |
13.01 |
13.24 |
12.98 |
13.05 |
0.08%
|
1218万 |
1.61亿 |
| 2025-11-20 |
13.01 |
13.13 |
12.62 |
12.71 |
-2.58%
|
1838万 |
2.38亿 |
| 2025-11-21 |
12.54 |
12.69 |
12.16 |
12.18 |
-4.21%
|
1860万 |
2.31亿 |
| 2025-11-24 |
12.31 |
12.38 |
11.90 |
12.05 |
-1.06%
|
1343万 |
1.64亿 |
| 2025-11-25 |
12.11 |
12.30 |
12.09 |
12.14 |
0.74%
|
1098万 |
1.35亿 |
| 2025-11-26 |
12.15 |
12.30 |
12.09 |
12.18 |
0.33%
|
957万 |
1.18亿 |
| 2025-11-27 |
12.23 |
12.41 |
12.11 |
12.15 |
-0.24%
|
1084万 |
1.34亿 |
| 2025-11-28 |
12.10 |
12.36 |
12.03 |
12.34 |
1.55%
|
1005万 |
1.24亿 |
| 2025-12-01 |
12.35 |
12.58 |
12.34 |
12.55 |
1.77%
|
1202万 |
1.51亿 |
| 2025-12-02 |
12.49 |
12.51 |
12.29 |
12.37 |
-1.5%
|
861万 |
1.08亿 |
| 2025-12-03 |
12.38 |
12.47 |
12.32 |
12.43 |
0.56%
|
839万 |
1.05亿 |
| 2025-12-04 |
12.43 |
12.48 |
12.26 |
12.35 |
-0.72%
|
710万 |
8834万 |
| 2025-12-05 |
12.32 |
12.38 |
12.19 |
12.35 |
0.0%
|
884万 |
1.10亿 |
| 2025-12-08 |
12.35 |
12.40 |
12.23 |
12.25 |
-0.8%
|
1044万 |
1.29亿 |
| 2025-12-09 |
12.24 |
12.39 |
12.12 |
12.15 |
-0.81%
|
873万 |
1.08亿 |
| 2025-12-10 |
12.15 |
12.25 |
12.08 |
12.20 |
0.41%
|
937万 |
1.15亿 |
| 2025-12-11 |
12.26 |
12.41 |
12.12 |
12.16 |
-0.33%
|
904万 |
1.12亿 |
| 2025-12-12 |
12.16 |
12.66 |
12.16 |
12.48 |
2.69%
|
1742万 |
2.19亿 |
| 2025-12-15 |
12.44 |
12.83 |
12.44 |
12.64 |
1.27%
|
1671万 |
2.13亿 |
| 2025-12-16 |
12.64 |
12.65 |
12.25 |
12.40 |
-1.88%
|
1257万 |
1.57亿 |
| 2025-12-17 |
12.40 |
12.60 |
12.26 |
12.48 |
0.64%
|
984万 |
1.23亿 |
| 2025-12-18 |
12.44 |
12.49 |
12.29 |
12.29 |
-1.59%
|
767万 |
9552万 |
| 2025-12-19 |
12.30 |
12.63 |
12.29 |
12.57 |
2.34%
|
1273万 |
1.61亿 |
| 2025-12-22 |
12.59 |
12.68 |
12.49 |
12.53 |
-0.32%
|
810万 |
1.03亿 |
| 2025-12-23 |
12.53 |
12.71 |
12.49 |
12.66 |
1.03%
|
1098万 |
1.40亿 |
| 2025-12-24 |
12.62 |
12.69 |
12.45 |
12.67 |
0.08%
|
880万 |
1.12亿 |
| 2025-12-25 |
12.67 |
12.79 |
12.60 |
12.76 |
0.7%
|
907万 |
1.16亿 |
| 2025-12-26 |
12.77 |
12.95 |
12.69 |
12.89 |
1.01%
|
1428万 |
1.85亿 |
| 2025-12-29 |
12.89 |
12.90 |
12.58 |
12.63 |
-2.0%
|
1347万 |
1.72亿 |
| 2025-12-30 |
12.55 |
12.66 |
12.43 |
12.56 |
-0.55%
|
943万 |
1.19亿 |
| 2025-12-31 |
12.51 |
12.68 |
12.40 |
12.46 |
-0.79%
|
761万 |
9613万 |
| 2026-01-05 |
12.44 |
12.63 |
12.40 |
12.57 |
0.88%
|
1036万 |
1.31亿 |
| 2026-01-06 |
12.57 |
12.78 |
12.55 |
12.75 |
1.42%
|
1520万 |
1.95亿 |
| 2026-01-07 |
12.75 |
13.02 |
12.68 |
12.87 |
0.93%
|
1721万 |
2.24亿 |
| 2026-01-08 |
12.87 |
12.97 |
12.71 |
12.75 |
-0.92%
|
1234万 |
1.60亿 |
| 2026-01-09 |
12.69 |
12.98 |
12.69 |
12.93 |
1.4%
|
1512万 |
1.97亿 |
| 2026-01-12 |
12.96 |
13.13 |
12.84 |
13.07 |
1.07%
|
1828万 |
2.40亿 |
| 2026-01-13 |
13.09 |
13.43 |
12.94 |
13.24 |
1.29%
|
2882万 |
3.83亿 |
| 2026-01-14 |
13.25 |
13.55 |
13.02 |
13.20 |
-0.3%
|
3312万 |
4.45亿 |
| 2026-01-15 |
13.16 |
13.45 |
13.11 |
13.42 |
1.65%
|
2012万 |
2.71亿 |
| 2026-01-16 |
13.88 |
14.13 |
13.47 |
13.65 |
1.77%
|
4063万 |
5.63亿 |
| 2026-01-19 |
13.61 |
14.26 |
13.61 |
14.06 |
2.98%
|
3148万 |
4.45亿 |
| 2026-01-20 |
14.16 |
14.43 |
13.76 |
14.08 |
0.14%
|
3540万 |
5.01亿 |
| 2026-01-21 |
13.98 |
13.98 |
13.76 |
13.81 |
-1.9%
|
2278万 |
3.18亿 |
| 2026-01-22 |
13.80 |
13.96 |
13.63 |
13.67 |
-1.01%
|
1879万 |
2.60亿 |
| 2026-01-23 |
13.68 |
13.88 |
13.68 |
13.82 |
1.09%
|
1506万 |
2.10亿 |
| 2026-01-26 |
13.93 |
14.13 |
13.74 |
13.98 |
1.15%
|
2251万 |
3.16亿 |
| 2026-01-27 |
13.86 |
13.93 |
13.54 |
13.72 |
-1.84%
|
1710万 |
2.36亿 |
| 2026-01-28 |
13.73 |
13.83 |
13.64 |
13.77 |
0.36%
|
1291万 |
1.79亿 |
| 2026-01-29 |
13.68 |
13.82 |
13.41 |
13.49 |
-2.09%
|
1682万 |
2.30亿 |
| 2026-01-30 |
13.58 |
13.71 |
13.08 |
13.44 |
-0.37%
|
2173万 |
2.93亿 |
| 2026-02-02 |
13.69 |
14.36 |
13.69 |
13.88 |
3.32%
|
5876万 |
8.34亿 |
| 2026-02-03 |
13.96 |
14.20 |
13.79 |
14.16 |
2.0%
|
3084万 |
4.37亿 |
| 2026-02-04 |
14.18 |
14.38 |
13.85 |
13.93 |
-1.61%
|
2209万 |
3.13亿 |
| 2026-02-05 |
13.96 |
13.96 |
13.24 |
13.26 |
-4.84%
|
2927万 |
3.99亿 |
| 2026-02-06 |
13.15 |
13.44 |
13.01 |
13.26 |
0.0%
|
1770万 |
2.37亿 |
| 2026-02-09 |
13.41 |
13.58 |
13.19 |
13.28 |
0.15%
|
1518万 |
2.04亿 |
| 2026-02-10 |
13.29 |
13.29 |
13.02 |
13.17 |
-0.82%
|
1238万 |
1.64亿 |
| 2026-02-11 |
13.18 |
13.60 |
13.13 |
13.31 |
1.05%
|
1604万 |
2.16亿 |
| 2026-02-12 |
13.44 |
13.93 |
13.31 |
13.85 |
4.1%
|
3051万 |
4.21亿 |
| 2026-02-13 |
13.73 |
13.74 |
13.33 |
13.35 |
-3.65%
|
2029万 |
2.75亿 |
| 2026-02-24 |
13.47 |
14.08 |
13.45 |
13.99 |
4.83%
|
3078万 |
4.33亿 |
| 2026-02-25 |
13.99 |
14.34 |
13.90 |
14.18 |
1.35%
|
2892万 |
4.14亿 |
| 2026-02-26 |
14.31 |
14.45 |
14.18 |
14.23 |
0.35%
|
2678万 |
3.86亿 |
| 2026-02-27 |
14.23 |
14.94 |
14.14 |
14.80 |
4.04%
|
3870万 |
5.69亿 |
| 2026-03-02 |
14.67 |
15.12 |
14.59 |
14.83 |
0.2%
|
3969万 |
5.95亿 |
| 2026-03-03 |
14.83 |
14.83 |
14.30 |
14.40 |
-2.94%
|
4259万 |
6.24亿 |
| 2026-03-04 |
14.35 |
14.77 |
14.26 |
14.55 |
1.03%
|
3038万 |
4.46亿 |
| 2026-03-05 |
14.76 |
15.37 |
14.76 |
15.10 |
3.82%
|
4835万 |
7.39亿 |
| 2026-03-06 |
15.04 |
15.82 |
14.94 |
15.47 |
2.43%
|
4841万 |
7.55亿 |
| 2026-03-09 |
15.62 |
16.39 |
15.47 |
16.05 |
3.78%
|
7919万 |
12.79亿 |
| 2026-03-10 |
16.06 |
16.07 |
15.37 |
15.72 |
-2.1%
|
4831万 |
7.67亿 |
| 2026-03-11 |
15.72 |
16.56 |
15.48 |
16.30 |
3.72%
|
7610万 |
12.40亿 |
| 2026-03-12 |
16.52 |
16.86 |
15.96 |
16.31 |
0.06%
|
7538万 |
12.42亿 |
| 2026-03-13 |
16.31 |
16.31 |
15.40 |
15.44 |
-5.35%
|
5872万 |
9.26亿 |
| 2026-03-16 |
15.36 |
15.44 |
14.68 |
14.76 |
-4.43%
|
5061万 |
7.59亿 |
| 2026-03-17 |
15.09 |
15.15 |
14.69 |
14.77 |
0.13%
|
3729万 |
5.61亿 |
| 2026-03-18 |
14.68 |
15.10 |
14.53 |
14.85 |
0.54%
|
3114万 |
4.65亿 |
| 2026-03-19 |
14.58 |
14.99 |
14.58 |
14.71 |
-1.0%
|
2757万 |
4.12亿 |
| 2026-03-20 |
14.71 |
15.43 |
14.70 |
15.06 |
2.43%
|
4991万 |
7.62亿 |
| 2026-03-23 |
15.07 |
16.03 |
14.75 |
14.96 |
-0.66%
|
6287万 |
9.69亿 |
| 2026-03-24 |
15.14 |
15.37 |
14.53 |
15.30 |
2.25%
|
5577万 |
8.46亿 |
| 2026-03-25 |
15.42 |
16.72 |
15.31 |
16.14 |
5.51%
|
8572万 |
13.83亿 |
| 2026-03-26 |
15.82 |
16.02 |
15.38 |
15.80 |
-2.15%
|
6418万 |
10.10亿 |
| 2026-03-27 |
15.44 |
15.57 |
15.08 |
15.19 |
-3.83%
|
4761万 |
7.34亿 |
| 2026-03-30 |
15.19 |
15.20 |
14.24 |
14.55 |
-4.24%
|
4402万 |
6.45亿 |
| 2026-03-31 |
14.43 |
14.59 |
13.86 |
13.86 |
-4.7%
|
3536万 |
5.06亿 |
| 2026-04-01 |
14.08 |
14.14 |
13.76 |
13.90 |
0.29%
|
2736万 |
3.84亿 |
| 2026-04-02 |
13.90 |
13.97 |
13.49 |
13.51 |
-2.85%
|
2706万 |
3.73亿 |
| 2026-04-03 |
13.52 |
13.63 |
13.16 |
13.18 |
-2.42%
|
2066万 |
2.77亿 |
| 2026-04-07 |
13.17 |
13.30 |
12.99 |
13.09 |
-0.68%
|
1917万 |
2.54亿 |
| 2026-04-08 |
13.33 |
13.67 |
13.30 |
13.65 |
4.32%
|
2770万 |
3.78亿 |
| 2026-04-09 |
13.58 |
13.71 |
13.43 |
13.52 |
-1.02%
|
1811万 |
2.48亿 |
| 2026-04-10 |
13.59 |
13.83 |
13.59 |
13.72 |
1.54%
|
2137万 |
2.96亿 |
| 2026-04-13 |
13.73 |
13.90 |
13.64 |
13.76 |
0.29%
|
1951万 |
2.71亿 |
| 2026-04-14 |
13.88 |
14.03 |
13.69 |
13.89 |
0.94%
|
2203万 |
3.07亿 |
| 2026-04-15 |
13.91 |
14.18 |
13.82 |
14.03 |
1.0%
|
2676万 |
3.79亿 |
| 2026-04-16 |
14.13 |
14.18 |
13.91 |
14.04 |
0.07%
|
2401万 |
3.41亿 |
| 2026-04-17 |
14.00 |
14.19 |
13.86 |
14.04 |
0.0%
|
2936万 |
4.16亿 |
| 2026-04-20 |
14.04 |
14.07 |
13.88 |
13.99 |
-0.35%
|
2078万 |
2.93亿 |
| 2026-04-21 |
14.01 |
14.07 |
13.69 |
13.94 |
-0.35%
|
2288万 |
3.20亿 |
| 2026-04-22 |
14.01 |
14.05 |
13.88 |
13.93 |
-0.07%
|
1717万 |
2.42亿 |
| 2026-04-23 |
14.09 |
14.75 |
14.08 |
14.71 |
5.55%
|
5877万 |
8.56亿 |
| 2026-04-24 |
14.50 |
14.56 |
14.26 |
14.32 |
-2.63%
|
3419万 |
4.96亿 |
| 2026-04-27 |
14.27 |
14.45 |
14.00 |
14.26 |
-0.42%
|
2159万 |
3.11亿 |
| 2026-04-28 |
14.19 |
14.25 |
13.91 |
14.05 |
-1.46%
|
2206万 |
3.12亿 |
| 2026-04-29 |
14.09 |
14.56 |
14.03 |
14.46 |
2.89%
|
2938万 |
4.27亿 |
| 2026-04-30 |
14.47 |
14.53 |
14.12 |
14.26 |
-1.37%
|
2425万 |
3.49亿 |
| 2026-05-06 |
14.26 |
14.63 |
14.25 |
14.61 |
2.43%
|
3171万 |
4.63亿 |
| 2026-05-07 |
14.66 |
15.20 |
14.53 |
15.08 |
3.26%
|
4210万 |
6.33亿 |
| 2026-05-08 |
15.08 |
15.14 |
14.65 |
14.75 |
-2.24%
|
3738万 |
5.59亿 |
| 2026-05-11 |
14.78 |
14.98 |
14.63 |
14.78 |
0.27%
|
3352万 |
5.01亿 |
| 2026-05-12 |
14.79 |
15.07 |
14.50 |
14.89 |
0.74%
|
3266万 |
4.90亿 |
| 2026-05-13 |
14.90 |
15.29 |
14.88 |
15.15 |
1.73%
|
3823万 |
5.84亿 |
| 2026-05-14 |
15.13 |
15.52 |
14.67 |
14.67 |
-3.21%
|
4167万 |
6.32亿 |
| 2026-05-15 |
14.60 |
14.79 |
14.28 |
14.55 |
-0.81%
|
2852万 |
4.17亿 |
| 2026-05-18 |
14.56 |
14.78 |
14.51 |
14.66 |
0.75%
|
1938万 |
2.86亿 |
| 2026-05-19 |
14.66 |
15.00 |
14.42 |
14.94 |
1.96%
|
2607万 |
3.89亿 |
| 2026-05-20 |
14.87 |
14.88 |
14.45 |
14.53 |
-2.79%
|
2496万 |
3.67亿 |
| 2026-05-21 |
14.46 |
14.69 |
13.95 |
13.99 |
-3.69%
|
2720万 |
3.93亿 |
| 2026-05-22 |
13.99 |
14.19 |
13.86 |
14.13 |
0.99%
|
1829万 |
2.59亿 |
| 2026-05-25 |
14.16 |
14.33 |
14.04 |
14.20 |
0.49%
|
1685万 |
2.41亿 |
| 2026-05-26 |
14.19 |
14.19 |
13.71 |
14.07 |
-0.91%
|
1909万 |
2.68亿 |
| 2026-05-27 |
14.07 |
14.36 |
13.92 |
14.17 |
0.7%
|
2141万 |
3.06亿 |
| 2026-05-28 |
14.19 |
14.55 |
14.14 |
14.30 |
0.92%
|
2263万 |
3.25亿 |
| 2026-05-29 |
14.36 |
15.73 |
14.31 |
15.62 |
9.23%
|
1.07亿 |
16.52亿 |
| 2026-06-01 |
15.63 |
16.45 |
14.88 |
16.34 |
4.61%
|
1.17亿 |
18.43亿 |
| 2026-06-02 |
15.90 |
15.95 |
15.36 |
15.58 |
-4.65%
|
6772万 |
10.56亿 |
| 2026-06-03 |
15.37 |
16.30 |
15.06 |
16.30 |
4.62%
|
7264万 |
11.38亿 |
| 2026-06-04 |
16.00 |
16.42 |
15.65 |
15.65 |
-3.99%
|
5472万 |
8.73亿 |
| 2026-06-05 |
15.66 |
16.48 |
15.13 |
15.13 |
-3.32%
|
5422万 |
8.51亿 |
| 2026-06-08 |
14.76 |
14.86 |
13.81 |
13.92 |
-8.0%
|
5257万 |
7.52亿 |
| 2026-06-09 |
13.91 |
14.07 |
13.41 |
13.85 |
-0.5%
|
3216万 |
4.40亿 |
| 2026-06-10 |
13.65 |
13.65 |
13.04 |
13.14 |
-5.13%
|
3194万 |
4.24亿 |
| 2026-06-11 |
13.10 |
13.27 |
13.03 |
13.15 |
0.08%
|
1933万 |
2.54亿 |
| 2026-06-12 |
13.25 |
13.48 |
13.02 |
13.40 |
1.9%
|
2515万 |
3.34亿 |
| 2026-06-15 |
13.40 |
13.60 |
13.32 |
13.60 |
1.49%
|
2002万 |
2.71亿 |
| 2026-06-16 |
13.65 |
13.65 |
13.32 |
13.44 |
-1.18%
|
2357万 |
3.17亿 |
| 2026-06-17 |
13.32 |
13.60 |
13.20 |
13.47 |
0.22%
|
2026万 |
2.72亿 |
| 2026-06-18 |
13.40 |
13.43 |
12.83 |
12.83 |
-4.75%
|
3309万 |
4.32亿 |
| 2026-06-22 |
12.70 |
13.23 |
12.51 |
13.15 |
2.49%
|
2537万 |
3.26亿 |
| 2026-06-23 |
13.15 |
13.19 |
12.66 |
12.72 |
-3.27%
|
1845万 |
2.38亿 |
| 2026-06-24 |
12.60 |
12.66 |
12.27 |
12.34 |
-2.99%
|
2451万 |
3.04亿 |
| 2026-06-25 |
12.28 |
12.40 |
12.13 |
12.25 |
-0.73%
|
1751万 |
2.15亿 |
| 2026-06-26 |
12.56 |
12.72 |
12.05 |
12.05 |
-1.63%
|
2305万 |
2.84亿 |
| 2026-06-29 |
12.02 |
12.36 |
11.90 |
12.30 |
2.07%
|
2083万 |
2.53亿 |
| 2026-06-30 |
12.30 |
12.31 |
12.08 |
12.30 |
0.0%
|
1319万 |
1.61亿 |
| 2026-07-01 |
12.28 |
12.41 |
12.02 |
12.32 |
0.16%
|
1823万 |
2.23亿 |
| 2026-07-02 |
12.38 |
12.44 |
12.18 |
12.24 |
-0.65%
|
1672万 |
2.05亿 |
| 2026-07-03 |
12.20 |
12.29 |
12.13 |
12.25 |
0.08%
|
1294万 |
1.58亿 |
| 2026-07-06 |
12.26 |
12.50 |
12.12 |
12.42 |
1.39%
|
1619万 |
2.01亿 |
| 2026-07-07 |
12.46 |
12.46 |
11.95 |
11.97 |
-3.62%
|
1630万 |
1.97亿 |
| 2026-07-08 |
11.95 |
12.01 |
11.70 |
11.75 |
-1.84%
|
1455万 |
1.72亿 |
| 2026-07-09 |
11.75 |
11.79 |
11.47 |
11.69 |
-0.51%
|
1725万 |
2.00亿 |
| 2026-07-10 |
11.81 |
12.16 |
11.81 |
11.98 |
2.48%
|
1984万 |
2.39亿 |
| 2026-07-13 |
11.90 |
11.98 |
11.67 |
11.73 |
-2.09%
|
1321万 |
1.56亿 |
| 2026-07-14 |
11.78 |
12.05 |
11.70 |
12.04 |
2.64%
|
1215万 |
1.45亿 |
| 2026-07-15 |
12.00 |
12.20 |
11.95 |
12.09 |
0.42%
|
1309万 |
1.58亿 |
| 2026-07-16 |
12.07 |
12.15 |
11.79 |
11.84 |
-2.07%
|
1396万 |
1.67亿 |
| 2026-07-17 |
11.78 |
12.12 |
11.76 |
11.83 |
-0.08%
|
2281万 |
2.73亿 |
| 2026-07-20 |
11.89 |
12.49 |
11.86 |
12.49 |
5.58%
|
3594万 |
4.41亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20