📊 K线图 2026-07-20
股票：麒盛科技 (603610)
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 |
10.38 |
10.41 |
10.29 |
10.38 |
0.0%
|
109万 |
1258万 |
| 2023-07-18 |
10.45 |
10.56 |
10.34 |
10.52 |
1.39%
|
153万 |
1780万 |
| 2023-07-19 |
10.56 |
10.58 |
10.45 |
10.53 |
0.09%
|
116万 |
1359万 |
| 2023-07-20 |
10.54 |
10.59 |
10.41 |
10.42 |
-1.03%
|
117万 |
1368万 |
| 2023-07-21 |
10.47 |
10.48 |
10.35 |
10.39 |
-0.26%
|
107万 |
1241万 |
| 2023-07-24 |
10.39 |
10.54 |
10.34 |
10.52 |
1.22%
|
177万 |
2060万 |
| 2023-07-25 |
10.57 |
10.74 |
10.57 |
10.66 |
1.29%
|
368万 |
4347万 |
| 2023-07-26 |
10.70 |
10.72 |
10.63 |
10.70 |
0.42%
|
183万 |
2171万 |
| 2023-07-27 |
10.72 |
10.74 |
10.61 |
10.65 |
-0.51%
|
162万 |
1920万 |
| 2023-07-28 |
10.65 |
10.86 |
10.61 |
10.83 |
1.7%
|
249万 |
2975万 |
| 2023-07-31 |
10.89 |
10.95 |
10.77 |
10.80 |
-0.25%
|
206万 |
2479万 |
| 2023-08-01 |
10.83 |
10.85 |
10.73 |
10.77 |
-0.25%
|
140万 |
1680万 |
| 2023-08-02 |
10.77 |
10.81 |
10.71 |
10.74 |
-0.34%
|
141万 |
1679万 |
| 2023-08-03 |
10.74 |
10.76 |
10.57 |
10.67 |
-0.59%
|
136万 |
1613万 |
| 2023-08-04 |
10.71 |
10.76 |
10.63 |
10.64 |
-0.34%
|
142万 |
1685万 |
| 2023-08-07 |
10.59 |
10.67 |
10.48 |
10.51 |
-1.19%
|
171万 |
1996万 |
| 2023-08-08 |
10.48 |
10.57 |
10.44 |
10.48 |
-0.26%
|
116万 |
1352万 |
| 2023-08-09 |
10.49 |
10.51 |
10.44 |
10.45 |
-0.34%
|
123万 |
1429万 |
| 2023-08-10 |
10.43 |
10.50 |
10.40 |
10.50 |
0.52%
|
101万 |
1179万 |
| 2023-08-11 |
10.44 |
10.49 |
10.33 |
10.37 |
-1.29%
|
142万 |
1638万 |
| 2023-08-14 |
10.33 |
10.35 |
10.12 |
10.27 |
-0.96%
|
214万 |
2424万 |
| 2023-08-15 |
10.74 |
11.30 |
10.68 |
11.30 |
10.04%
|
1919万 |
2.38亿 |
| 2023-08-16 |
11.41 |
11.92 |
11.41 |
11.61 |
2.72%
|
2989万 |
3.84亿 |
| 2023-08-17 |
11.55 |
11.79 |
11.34 |
11.78 |
1.48%
|
1966万 |
2.52亿 |
| 2023-08-18 |
11.55 |
11.65 |
11.35 |
11.38 |
-3.38%
|
1199万 |
1.52亿 |
| 2023-08-21 |
11.31 |
11.32 |
11.00 |
11.15 |
-1.99%
|
990万 |
1.22亿 |
| 2023-08-22 |
11.09 |
11.23 |
10.98 |
11.23 |
0.65%
|
1033万 |
1.27亿 |
| 2023-08-23 |
11.12 |
11.12 |
10.38 |
10.41 |
-7.25%
|
1344万 |
1.57亿 |
| 2023-08-24 |
10.38 |
10.53 |
10.08 |
10.09 |
-3.13%
|
874万 |
9902万 |
| 2023-08-25 |
10.10 |
10.17 |
9.73 |
9.83 |
-2.51%
|
803万 |
8796万 |
| 2023-08-28 |
10.29 |
10.48 |
10.02 |
10.10 |
2.76%
|
958万 |
1.09亿 |
| 2023-08-29 |
10.10 |
10.53 |
10.08 |
10.52 |
4.11%
|
766万 |
8807万 |
| 2023-08-30 |
10.53 |
11.01 |
10.50 |
10.99 |
4.47%
|
1023万 |
1.23亿 |
| 2023-08-31 |
10.87 |
11.14 |
10.83 |
11.01 |
0.16%
|
605万 |
7365万 |
| 2023-09-01 |
11.03 |
11.33 |
10.95 |
11.23 |
2.05%
|
744万 |
9244万 |
| 2023-09-04 |
11.29 |
11.52 |
11.26 |
11.52 |
2.57%
|
595万 |
7520万 |
| 2023-09-05 |
11.53 |
11.54 |
11.35 |
11.44 |
-0.71%
|
455万 |
5776万 |
| 2023-09-06 |
11.47 |
11.53 |
11.20 |
11.23 |
-1.9%
|
556万 |
6971万 |
| 2023-09-07 |
11.22 |
11.42 |
11.08 |
11.11 |
-1.05%
|
393万 |
4895万 |
| 2023-09-08 |
11.09 |
11.16 |
10.99 |
11.02 |
-0.81%
|
237万 |
2900万 |
| 2023-09-11 |
11.09 |
11.10 |
10.95 |
11.00 |
-0.16%
|
297万 |
3634万 |
| 2023-09-12 |
10.99 |
11.16 |
10.92 |
11.08 |
0.74%
|
328万 |
4025万 |
| 2023-09-13 |
11.04 |
11.11 |
10.96 |
11.00 |
-0.73%
|
225万 |
2747万 |
| 2023-09-14 |
11.06 |
11.06 |
10.85 |
10.92 |
-0.74%
|
238万 |
2886万 |
| 2023-09-15 |
11.00 |
11.12 |
10.86 |
11.00 |
0.75%
|
248万 |
3027万 |
| 2023-09-18 |
10.98 |
11.24 |
10.87 |
11.18 |
1.64%
|
293万 |
3617万 |
| 2023-09-19 |
11.24 |
11.26 |
11.04 |
11.12 |
-0.57%
|
223万 |
2755万 |
| 2023-09-20 |
11.12 |
11.46 |
11.12 |
11.33 |
1.95%
|
553万 |
6931万 |
| 2023-09-21 |
11.28 |
11.28 |
10.85 |
11.12 |
-1.91%
|
533万 |
6537万 |
| 2023-09-22 |
11.12 |
11.14 |
10.92 |
11.10 |
-0.16%
|
420万 |
5127万 |
| 2023-09-25 |
11.08 |
11.17 |
10.99 |
11.04 |
-0.49%
|
258万 |
3164万 |
| 2023-09-26 |
11.04 |
11.10 |
10.86 |
10.88 |
-1.47%
|
264万 |
3192万 |
| 2023-09-27 |
10.87 |
11.02 |
10.85 |
10.92 |
0.33%
|
203万 |
2457万 |
| 2023-09-28 |
10.91 |
11.12 |
10.90 |
11.02 |
0.91%
|
293万 |
3579万 |
| 2023-10-09 |
10.98 |
11.13 |
10.82 |
10.85 |
-1.48%
|
357万 |
4320万 |
| 2023-10-10 |
10.83 |
10.94 |
10.81 |
10.90 |
0.42%
|
217万 |
2613万 |
| 2023-10-11 |
10.95 |
10.95 |
10.77 |
10.80 |
-0.91%
|
212万 |
2548万 |
| 2023-10-12 |
10.86 |
10.95 |
10.78 |
10.90 |
0.92%
|
199万 |
2396万 |
| 2023-10-13 |
10.91 |
10.91 |
10.66 |
10.72 |
-1.66%
|
248万 |
2950万 |
| 2023-10-16 |
10.70 |
10.76 |
10.59 |
10.67 |
-0.51%
|
219万 |
2592万 |
| 2023-10-17 |
10.63 |
10.67 |
10.56 |
10.63 |
-0.34%
|
159万 |
1878万 |
| 2023-10-18 |
10.56 |
10.58 |
10.38 |
10.40 |
-2.13%
|
210万 |
2427万 |
| 2023-10-19 |
10.35 |
10.54 |
10.29 |
10.38 |
-0.17%
|
188万 |
2177万 |
| 2023-10-20 |
10.33 |
10.49 |
10.30 |
10.30 |
-0.78%
|
196万 |
2250万 |
| 2023-10-23 |
10.30 |
10.44 |
10.19 |
10.24 |
-0.61%
|
334万 |
3812万 |
| 2023-10-24 |
10.24 |
10.48 |
10.23 |
10.47 |
2.21%
|
224万 |
2578万 |
| 2023-10-25 |
10.50 |
10.60 |
10.47 |
10.50 |
0.35%
|
200万 |
2342万 |
| 2023-10-26 |
10.47 |
10.64 |
10.42 |
10.64 |
1.29%
|
242万 |
2832万 |
| 2023-10-27 |
10.57 |
10.95 |
10.54 |
10.95 |
2.89%
|
333万 |
3989万 |
| 2023-10-30 |
10.84 |
10.93 |
10.72 |
10.85 |
-0.83%
|
344万 |
4132万 |
| 2023-10-31 |
10.85 |
10.86 |
10.01 |
10.13 |
-6.66%
|
1215万 |
1.38亿 |
| 2023-11-01 |
10.14 |
10.39 |
10.10 |
10.36 |
2.23%
|
914万 |
1.04亿 |
| 2023-11-02 |
10.30 |
10.45 |
10.27 |
10.39 |
0.35%
|
460万 |
5279万 |
| 2023-11-03 |
10.38 |
10.68 |
10.36 |
10.54 |
1.39%
|
511万 |
5982万 |
| 2023-11-06 |
10.56 |
10.67 |
10.44 |
10.57 |
0.34%
|
459万 |
5374万 |
| 2023-11-07 |
10.64 |
10.75 |
10.48 |
10.68 |
1.03%
|
411万 |
4843万 |
| 2023-11-08 |
10.69 |
10.84 |
10.68 |
10.78 |
0.93%
|
406万 |
4830万 |
| 2023-11-09 |
10.84 |
11.33 |
10.78 |
10.95 |
1.59%
|
781万 |
9544万 |
| 2023-11-10 |
10.89 |
10.92 |
10.58 |
10.76 |
-1.73%
|
553万 |
6575万 |
| 2023-11-13 |
10.84 |
11.06 |
10.79 |
11.05 |
2.69%
|
494万 |
5984万 |
| 2023-11-14 |
10.98 |
11.31 |
10.97 |
11.30 |
2.21%
|
541万 |
6709万 |
| 2023-11-15 |
11.31 |
11.33 |
11.09 |
11.24 |
-0.48%
|
553万 |
6868万 |
| 2023-11-16 |
11.23 |
11.29 |
11.10 |
11.16 |
-0.72%
|
326万 |
4038万 |
| 2023-11-17 |
11.23 |
11.23 |
10.97 |
11.09 |
-0.65%
|
397万 |
4861万 |
| 2023-11-20 |
11.09 |
11.36 |
11.03 |
11.29 |
1.79%
|
507万 |
6288万 |
| 2023-11-21 |
11.27 |
11.35 |
11.13 |
11.17 |
-1.04%
|
404万 |
5022万 |
| 2023-11-22 |
11.12 |
11.20 |
11.01 |
11.02 |
-1.38%
|
297万 |
3650万 |
| 2023-11-23 |
11.02 |
11.23 |
10.98 |
11.21 |
1.72%
|
243万 |
3010万 |
| 2023-11-24 |
11.19 |
11.25 |
11.07 |
11.08 |
-1.13%
|
256万 |
3155万 |
| 2023-11-27 |
11.09 |
11.11 |
10.96 |
11.05 |
-0.24%
|
219万 |
2675万 |
| 2023-11-28 |
11.04 |
11.24 |
11.02 |
11.23 |
1.64%
|
230万 |
2850万 |
| 2023-11-29 |
11.26 |
11.26 |
11.04 |
11.09 |
-1.29%
|
205万 |
2533万 |
| 2023-11-30 |
11.09 |
11.14 |
10.95 |
11.05 |
-0.33%
|
179万 |
2189万 |
| 2023-12-01 |
11.04 |
11.13 |
10.95 |
11.08 |
0.25%
|
204万 |
2497万 |
| 2023-12-04 |
11.13 |
11.20 |
11.00 |
11.14 |
0.57%
|
274万 |
3366万 |
| 2023-12-05 |
11.14 |
11.16 |
10.95 |
10.95 |
-1.7%
|
215万 |
2621万 |
| 2023-12-06 |
10.95 |
11.10 |
10.91 |
11.08 |
1.16%
|
180万 |
2203万 |
| 2023-12-07 |
11.10 |
11.10 |
10.96 |
11.08 |
0.0%
|
173万 |
2116万 |
| 2023-12-08 |
11.16 |
11.16 |
10.71 |
10.74 |
-3.1%
|
287万 |
3464万 |
| 2023-12-11 |
10.75 |
10.81 |
10.52 |
10.79 |
0.51%
|
270万 |
3197万 |
| 2023-12-12 |
10.81 |
10.95 |
10.72 |
10.95 |
1.42%
|
195万 |
2352万 |
| 2023-12-13 |
10.94 |
10.95 |
10.81 |
10.83 |
-1.07%
|
157万 |
1892万 |
| 2023-12-14 |
10.84 |
10.96 |
10.81 |
10.86 |
0.33%
|
163万 |
1965万 |
| 2023-12-15 |
10.85 |
11.15 |
10.84 |
11.00 |
1.25%
|
306万 |
3740万 |
| 2023-12-18 |
11.04 |
11.14 |
10.90 |
10.93 |
-0.66%
|
363万 |
4442万 |
| 2023-12-19 |
10.98 |
11.00 |
10.76 |
10.87 |
-0.5%
|
223万 |
2685万 |
| 2023-12-20 |
10.90 |
11.04 |
10.83 |
10.84 |
-0.33%
|
232万 |
2808万 |
| 2023-12-21 |
10.82 |
11.33 |
10.67 |
11.28 |
4.09%
|
623万 |
7688万 |
| 2023-12-22 |
11.27 |
11.46 |
11.07 |
11.15 |
-1.12%
|
684万 |
8520万 |
| 2023-12-25 |
11.11 |
11.15 |
10.59 |
10.67 |
-4.29%
|
532万 |
6336万 |
| 2023-12-26 |
10.67 |
10.86 |
10.53 |
10.54 |
-1.27%
|
276万 |
3254万 |
| 2023-12-27 |
10.57 |
10.71 |
10.48 |
10.71 |
1.63%
|
248万 |
2913万 |
| 2023-12-28 |
10.63 |
11.04 |
10.59 |
11.03 |
2.95%
|
360万 |
4344万 |
| 2023-12-29 |
11.03 |
11.04 |
10.74 |
10.77 |
-2.3%
|
732万 |
8805万 |
| 2024-01-02 |
10.77 |
10.96 |
10.66 |
10.94 |
1.51%
|
468万 |
5634万 |
| 2024-01-03 |
10.93 |
11.06 |
10.83 |
11.00 |
0.58%
|
377万 |
4578万 |
| 2024-01-04 |
11.00 |
11.27 |
10.93 |
11.25 |
2.3%
|
687万 |
8491万 |
| 2024-01-05 |
11.02 |
11.30 |
10.96 |
11.07 |
-1.61%
|
623万 |
7668万 |
| 2024-01-08 |
11.16 |
11.33 |
10.89 |
11.14 |
0.65%
|
849万 |
1.05亿 |
| 2024-01-09 |
11.14 |
11.21 |
10.85 |
11.03 |
-1.05%
|
759万 |
9243万 |
| 2024-01-10 |
10.90 |
11.02 |
10.67 |
10.88 |
-1.31%
|
501万 |
6029万 |
| 2024-01-11 |
10.90 |
11.22 |
10.83 |
11.17 |
2.66%
|
594万 |
7308万 |
| 2024-01-12 |
11.12 |
11.22 |
10.98 |
11.04 |
-1.21%
|
436万 |
5358万 |
| 2024-01-15 |
11.04 |
11.28 |
10.92 |
11.23 |
1.8%
|
631万 |
7813万 |
| 2024-01-16 |
11.41 |
11.41 |
11.02 |
11.18 |
-0.48%
|
729万 |
9023万 |
| 2024-01-17 |
11.18 |
12.30 |
11.03 |
12.30 |
10.02%
|
1675万 |
2.22亿 |
| 2024-01-18 |
12.45 |
13.04 |
11.68 |
12.08 |
-1.84%
|
3768万 |
5.09亿 |
| 2024-01-19 |
12.01 |
12.16 |
11.70 |
12.12 |
0.37%
|
2294万 |
3.03亿 |
| 2024-01-22 |
11.79 |
11.85 |
10.91 |
10.98 |
-9.4%
|
2269万 |
2.85亿 |
| 2024-01-23 |
10.34 |
10.39 |
9.89 |
10.23 |
-6.83%
|
1774万 |
1.99亿 |
| 2024-01-24 |
10.17 |
11.05 |
10.12 |
10.71 |
4.68%
|
1794万 |
2.12亿 |
| 2024-01-25 |
10.70 |
10.99 |
10.53 |
10.96 |
2.36%
|
1217万 |
1.45亿 |
| 2024-01-26 |
10.95 |
11.40 |
10.85 |
10.95 |
-0.08%
|
894万 |
1.10亿 |
| 2024-01-29 |
10.87 |
10.99 |
10.31 |
10.44 |
-4.7%
|
884万 |
1.04亿 |
| 2024-01-30 |
10.42 |
10.46 |
9.98 |
10.12 |
-3.03%
|
684万 |
7698万 |
| 2024-01-31 |
10.48 |
10.71 |
9.87 |
9.92 |
-1.96%
|
1152万 |
1.30亿 |
| 2024-02-01 |
9.84 |
10.16 |
9.40 |
9.75 |
-1.73%
|
1142万 |
1.24亿 |
| 2024-02-02 |
9.75 |
10.02 |
8.91 |
9.26 |
-5.1%
|
1199万 |
1.25亿 |
| 2024-02-05 |
9.04 |
9.05 |
8.33 |
8.33 |
-9.96%
|
964万 |
9032万 |
| 2024-02-06 |
7.86 |
8.90 |
7.55 |
8.41 |
0.87%
|
1143万 |
1.02亿 |
| 2024-02-07 |
8.41 |
8.42 |
7.85 |
8.04 |
-4.41%
|
939万 |
8500万 |
| 2024-02-08 |
8.13 |
8.84 |
8.08 |
8.82 |
9.79%
|
899万 |
8407万 |
| 2024-02-19 |
8.88 |
9.28 |
8.80 |
9.13 |
3.48%
|
891万 |
8921万 |
| 2024-02-20 |
9.06 |
9.20 |
8.93 |
9.19 |
0.69%
|
500万 |
5029万 |
| 2024-02-21 |
9.14 |
9.56 |
9.06 |
9.29 |
1.08%
|
685万 |
7127万 |
| 2024-02-22 |
9.20 |
9.41 |
9.14 |
9.40 |
1.17%
|
612万 |
6291万 |
| 2024-02-23 |
9.38 |
9.62 |
9.32 |
9.58 |
1.92%
|
552万 |
5778万 |
| 2024-02-26 |
9.63 |
10.00 |
9.51 |
9.73 |
1.6%
|
625万 |
6742万 |
| 2024-02-27 |
9.68 |
9.96 |
9.59 |
9.95 |
2.23%
|
463万 |
5054万 |
| 2024-02-28 |
9.93 |
10.10 |
9.13 |
9.15 |
-8.08%
|
794万 |
8441万 |
| 2024-02-29 |
9.11 |
9.45 |
9.07 |
9.43 |
3.06%
|
549万 |
5678万 |
| 2024-03-01 |
9.45 |
9.55 |
9.34 |
9.48 |
0.58%
|
409万 |
4269万 |
| 2024-03-04 |
9.49 |
9.55 |
9.22 |
9.43 |
-0.57%
|
393万 |
4071万 |
| 2024-03-05 |
9.35 |
9.35 |
9.17 |
9.20 |
-2.4%
|
328万 |
3364万 |
| 2024-03-06 |
9.16 |
9.37 |
9.12 |
9.28 |
0.88%
|
275万 |
2815万 |
| 2024-03-07 |
9.30 |
9.46 |
9.22 |
9.23 |
-0.58%
|
333万 |
3447万 |
| 2024-03-08 |
9.23 |
9.34 |
9.15 |
9.31 |
0.88%
|
256万 |
2626万 |
| 2024-03-11 |
9.34 |
9.53 |
9.30 |
9.53 |
2.33%
|
384万 |
4005万 |
| 2024-03-12 |
9.50 |
9.79 |
9.43 |
9.78 |
2.66%
|
423万 |
4508万 |
| 2024-03-13 |
9.72 |
9.87 |
9.69 |
9.74 |
-0.37%
|
425万 |
4605万 |
| 2024-03-14 |
9.73 |
9.83 |
9.55 |
9.69 |
-0.56%
|
265万 |
2857万 |
| 2024-03-15 |
9.70 |
9.81 |
9.57 |
9.80 |
1.12%
|
296万 |
3174万 |
| 2024-03-18 |
9.85 |
9.95 |
9.77 |
9.95 |
1.57%
|
415万 |
4546万 |
| 2024-03-19 |
9.96 |
9.98 |
9.90 |
9.91 |
-0.45%
|
348万 |
3830万 |
| 2024-03-20 |
9.91 |
10.07 |
9.88 |
10.06 |
1.55%
|
333万 |
3687万 |
| 2024-03-21 |
10.04 |
10.12 |
9.91 |
10.02 |
-0.36%
|
339万 |
3761万 |
| 2024-03-22 |
10.03 |
10.25 |
9.82 |
9.95 |
-0.72%
|
518万 |
5728万 |
| 2024-03-25 |
9.95 |
10.02 |
9.72 |
9.75 |
-2.0%
|
392万 |
4296万 |
| 2024-03-26 |
9.73 |
9.94 |
9.72 |
9.90 |
1.48%
|
305万 |
3332万 |
| 2024-03-27 |
9.90 |
9.99 |
9.67 |
9.67 |
-2.28%
|
315万 |
3424万 |
| 2024-03-28 |
9.63 |
9.93 |
9.63 |
9.84 |
1.78%
|
356万 |
3871万 |
| 2024-03-29 |
9.80 |
9.97 |
9.80 |
9.91 |
0.73%
|
314万 |
3444万 |
| 2024-04-01 |
9.91 |
10.22 |
9.89 |
10.22 |
3.1%
|
393万 |
4391万 |
| 2024-04-02 |
10.18 |
10.22 |
10.06 |
10.20 |
-0.27%
|
327万 |
3680万 |
| 2024-04-03 |
10.29 |
10.56 |
10.20 |
10.21 |
0.18%
|
697万 |
7970万 |
| 2024-04-08 |
10.12 |
10.21 |
9.85 |
9.87 |
-3.36%
|
536万 |
5934万 |
| 2024-04-09 |
9.94 |
10.12 |
9.89 |
10.12 |
2.56%
|
332万 |
3692万 |
| 2024-04-10 |
10.04 |
10.13 |
9.73 |
9.82 |
-3.04%
|
361万 |
3961万 |
| 2024-04-11 |
9.74 |
10.01 |
9.74 |
9.78 |
-0.37%
|
295万 |
3229万 |
| 2024-04-12 |
9.81 |
9.98 |
9.81 |
9.85 |
0.74%
|
335万 |
3667万 |
| 2024-04-15 |
9.88 |
9.93 |
9.22 |
9.35 |
-5.05%
|
657万 |
6891万 |
| 2024-04-16 |
9.25 |
9.35 |
8.77 |
8.77 |
-6.28%
|
657万 |
6532万 |
| 2024-04-17 |
8.93 |
9.44 |
8.90 |
9.44 |
7.63%
|
565万 |
5806万 |
| 2024-04-18 |
9.43 |
9.91 |
9.32 |
9.67 |
2.49%
|
552万 |
5897万 |
| 2024-04-19 |
10.64 |
10.64 |
10.64 |
10.64 |
10.0%
|
368万 |
4335万 |
| 2024-04-22 |
11.19 |
11.70 |
10.64 |
10.76 |
1.1%
|
2873万 |
3.53亿 |
| 2024-04-23 |
10.57 |
10.84 |
10.39 |
10.49 |
-2.44%
|
1639万 |
1.92亿 |
| 2024-04-24 |
10.47 |
10.63 |
10.41 |
10.48 |
-0.09%
|
981万 |
1.14亿 |
| 2024-04-25 |
10.53 |
10.62 |
10.31 |
10.34 |
-1.38%
|
757万 |
8700万 |
| 2024-04-26 |
10.26 |
10.50 |
10.26 |
10.48 |
1.4%
|
796万 |
9163万 |
| 2024-04-29 |
10.48 |
10.77 |
10.41 |
10.67 |
1.72%
|
924万 |
1.09亿 |
| 2024-04-30 |
10.73 |
11.08 |
10.73 |
10.85 |
1.78%
|
1137万 |
1.37亿 |
| 2024-05-06 |
10.94 |
11.14 |
10.85 |
11.09 |
2.16%
|
836万 |
1.02亿 |
| 2024-05-07 |
11.04 |
11.36 |
11.03 |
11.30 |
1.87%
|
672万 |
8376万 |
| 2024-05-08 |
11.30 |
11.39 |
11.14 |
11.17 |
-1.12%
|
599万 |
7459万 |
| 2024-05-09 |
11.10 |
11.57 |
11.10 |
11.51 |
2.99%
|
581万 |
7349万 |
| 2024-05-10 |
11.57 |
11.78 |
11.37 |
11.42 |
-0.71%
|
590万 |
7513万 |
| 2024-05-13 |
11.35 |
11.47 |
11.15 |
11.29 |
-1.19%
|
542万 |
6772万 |
| 2024-05-14 |
11.38 |
11.64 |
11.32 |
11.57 |
2.48%
|
529万 |
6754万 |
| 2024-05-15 |
11.64 |
11.81 |
11.56 |
11.58 |
0.08%
|
514万 |
6641万 |
| 2024-05-16 |
11.63 |
11.64 |
11.43 |
11.48 |
-0.86%
|
489万 |
6241万 |
| 2024-05-17 |
11.40 |
11.64 |
11.30 |
11.54 |
0.55%
|
554万 |
7023万 |
| 2024-05-20 |
11.55 |
11.61 |
11.42 |
11.51 |
-0.31%
|
355万 |
4522万 |
| 2024-05-21 |
11.51 |
11.66 |
11.43 |
11.53 |
0.24%
|
421万 |
5395万 |
| 2024-05-22 |
11.57 |
11.63 |
11.46 |
11.47 |
-0.55%
|
319万 |
4074万 |
| 2024-05-23 |
11.51 |
11.51 |
11.27 |
11.32 |
-1.34%
|
407万 |
5111万 |
| 2024-05-24 |
11.30 |
11.42 |
11.23 |
11.26 |
-0.48%
|
254万 |
3183万 |
| 2024-05-27 |
11.26 |
11.37 |
11.16 |
11.37 |
0.96%
|
314万 |
3930万 |
| 2024-05-28 |
11.37 |
11.40 |
11.25 |
11.25 |
-1.03%
|
218万 |
2728万 |
| 2024-05-29 |
11.25 |
11.34 |
11.20 |
11.23 |
-0.24%
|
223万 |
2783万 |
| 2024-05-30 |
11.23 |
11.28 |
11.13 |
11.17 |
-0.48%
|
217万 |
2690万 |
| 2024-05-31 |
11.23 |
11.27 |
11.14 |
11.23 |
0.49%
|
218万 |
2710万 |
| 2024-06-03 |
11.25 |
11.26 |
10.96 |
11.07 |
-1.37%
|
354万 |
4358万 |
| 2024-06-04 |
11.01 |
11.11 |
10.82 |
11.03 |
-0.41%
|
250万 |
3033万 |
| 2024-06-05 |
10.99 |
11.03 |
10.73 |
10.74 |
-2.62%
|
337万 |
4051万 |
| 2024-06-06 |
10.89 |
10.89 |
10.31 |
10.38 |
-3.28%
|
624万 |
7272万 |
| 2024-06-07 |
10.46 |
10.62 |
10.35 |
10.59 |
2.0%
|
384万 |
4460万 |
| 2024-06-11 |
10.61 |
10.63 |
10.35 |
10.55 |
-0.43%
|
464万 |
5379万 |
| 2024-06-12 |
10.54 |
10.93 |
10.42 |
10.86 |
3.0%
|
832万 |
9949万 |
| 2024-06-13 |
10.68 |
10.68 |
10.13 |
10.21 |
-5.98%
|
967万 |
1.01亿 |
| 2024-06-14 |
10.17 |
10.39 |
10.05 |
10.35 |
1.35%
|
464万 |
4842万 |
| 2024-06-17 |
10.34 |
10.39 |
10.10 |
10.13 |
-2.19%
|
336万 |
3482万 |
| 2024-06-18 |
10.17 |
10.22 |
10.00 |
10.19 |
0.68%
|
256万 |
2640万 |
| 2024-06-19 |
10.17 |
10.27 |
10.13 |
10.18 |
-0.1%
|
200万 |
2077万 |
| 2024-06-20 |
10.16 |
10.16 |
9.87 |
9.89 |
-2.9%
|
285万 |
2890万 |
| 2024-06-21 |
9.94 |
10.20 |
9.89 |
10.14 |
2.49%
|
312万 |
3214万 |
| 2024-06-24 |
9.79 |
9.83 |
9.59 |
9.62 |
-5.05%
|
418万 |
4129万 |
| 2024-06-25 |
9.60 |
9.81 |
9.60 |
9.72 |
1.02%
|
265万 |
2626万 |
| 2024-06-26 |
9.70 |
10.04 |
9.63 |
9.96 |
2.43%
|
237万 |
2385万 |
| 2024-06-27 |
9.97 |
10.02 |
9.65 |
9.70 |
-2.57%
|
256万 |
2555万 |
| 2024-06-28 |
9.67 |
9.85 |
9.65 |
9.72 |
0.2%
|
208万 |
2073万 |
| 2024-07-01 |
9.72 |
9.86 |
9.65 |
9.82 |
1.01%
|
242万 |
2412万 |
| 2024-07-02 |
10.02 |
10.03 |
9.75 |
9.83 |
0.1%
|
303万 |
3048万 |
| 2024-07-03 |
9.78 |
9.83 |
9.64 |
9.70 |
-1.3%
|
189万 |
1874万 |
| 2024-07-04 |
9.66 |
9.72 |
9.43 |
9.47 |
-2.43%
|
266万 |
2586万 |
| 2024-07-05 |
9.42 |
9.68 |
9.36 |
9.63 |
1.77%
|
238万 |
2309万 |
| 2024-07-08 |
9.58 |
9.67 |
9.35 |
9.37 |
-2.76%
|
195万 |
1872万 |
| 2024-07-09 |
9.37 |
9.53 |
9.24 |
9.48 |
1.16%
|
270万 |
2585万 |
| 2024-07-10 |
9.47 |
9.58 |
9.36 |
9.49 |
0.1%
|
161万 |
1555万 |
| 2024-07-11 |
9.56 |
9.75 |
9.55 |
9.75 |
2.8%
|
293万 |
2878万 |
| 2024-07-12 |
9.75 |
9.84 |
9.71 |
9.79 |
0.4%
|
201万 |
2005万 |
| 2024-07-15 |
9.75 |
9.79 |
9.60 |
9.63 |
-1.61%
|
182万 |
1795万 |
| 2024-07-16 |
9.64 |
9.69 |
9.45 |
9.49 |
-1.53%
|
192万 |
1857万 |
| 2024-07-17 |
9.43 |
9.55 |
9.39 |
9.40 |
-0.93%
|
191万 |
1830万 |
| 2024-07-18 |
9.38 |
9.38 |
9.16 |
9.30 |
-1.05%
|
203万 |
1911万 |
| 2024-07-19 |
9.31 |
9.31 |
9.20 |
9.25 |
-0.53%
|
184万 |
1730万 |
| 2024-07-22 |
9.27 |
9.39 |
9.27 |
9.36 |
1.17%
|
270万 |
2569万 |
| 2024-07-23 |
9.34 |
9.36 |
9.11 |
9.11 |
-2.63%
|
203万 |
1903万 |
| 2024-07-24 |
9.11 |
9.13 |
8.94 |
8.95 |
-1.73%
|
170万 |
1557万 |
| 2024-07-25 |
8.89 |
9.11 |
8.88 |
8.99 |
0.44%
|
143万 |
1308万 |
| 2024-07-26 |
9.00 |
9.14 |
9.00 |
9.11 |
1.31%
|
177万 |
1639万 |
| 2024-07-29 |
9.13 |
9.21 |
8.99 |
9.08 |
-0.32%
|
215万 |
1991万 |
| 2024-07-30 |
9.07 |
9.11 |
9.01 |
9.08 |
0.0%
|
147万 |
1354万 |
| 2024-07-31 |
9.13 |
9.39 |
9.07 |
9.39 |
3.36%
|
256万 |
2425万 |
| 2024-08-01 |
9.43 |
9.49 |
9.34 |
9.38 |
-0.1%
|
192万 |
1837万 |
| 2024-08-02 |
9.31 |
9.38 |
9.19 |
9.19 |
-1.99%
|
300万 |
2829万 |
| 2024-08-05 |
9.22 |
9.38 |
9.04 |
9.05 |
-1.5%
|
226万 |
2118万 |
| 2024-08-06 |
9.12 |
9.19 |
9.03 |
9.14 |
0.98%
|
169万 |
1571万 |
| 2024-08-07 |
9.14 |
9.17 |
9.06 |
9.16 |
0.22%
|
152万 |
1412万 |
| 2024-08-08 |
9.10 |
9.20 |
9.03 |
9.18 |
0.21%
|
161万 |
1502万 |
| 2024-08-09 |
9.18 |
9.26 |
9.10 |
9.10 |
-0.86%
|
133万 |
1247万 |
| 2024-08-12 |
9.07 |
9.13 |
8.99 |
9.04 |
-0.65%
|
150万 |
1383万 |
| 2024-08-13 |
8.97 |
9.05 |
8.86 |
9.02 |
-0.22%
|
187万 |
1700万 |
| 2024-08-14 |
9.00 |
9.05 |
8.90 |
8.95 |
-0.87%
|
164万 |
1495万 |
| 2024-08-15 |
8.96 |
9.07 |
8.87 |
9.03 |
0.99%
|
227万 |
2075万 |
| 2024-08-16 |
9.11 |
9.11 |
8.97 |
8.99 |
-0.44%
|
116万 |
1066万 |
| 2024-08-19 |
8.98 |
9.04 |
8.91 |
8.97 |
-0.22%
|
137万 |
1256万 |
| 2024-08-20 |
8.98 |
9.00 |
8.77 |
8.81 |
-1.86%
|
189万 |
1704万 |
| 2024-08-21 |
8.81 |
8.85 |
8.77 |
8.83 |
0.22%
|
103万 |
925万 |
| 2024-08-22 |
8.80 |
8.86 |
8.62 |
8.64 |
-2.12%
|
180万 |
1595万 |
| 2024-08-23 |
8.60 |
8.73 |
8.55 |
8.71 |
0.8%
|
150万 |
1325万 |
| 2024-08-26 |
8.33 |
8.46 |
7.90 |
8.11 |
-6.89%
|
590万 |
4871万 |
| 2024-08-27 |
8.11 |
8.13 |
7.89 |
7.92 |
-2.31%
|
413万 |
3350万 |
| 2024-08-28 |
7.90 |
8.04 |
7.84 |
7.98 |
0.75%
|
202万 |
1636万 |
| 2024-08-29 |
7.97 |
8.04 |
7.91 |
8.02 |
0.49%
|
180万 |
1465万 |
| 2024-08-30 |
8.02 |
8.25 |
7.96 |
8.15 |
1.6%
|
326万 |
2700万 |
| 2024-09-02 |
8.10 |
8.15 |
7.92 |
7.94 |
-2.54%
|
290万 |
2371万 |
| 2024-09-03 |
7.93 |
8.08 |
7.90 |
8.01 |
0.87%
|
184万 |
1504万 |
| 2024-09-04 |
8.01 |
8.02 |
7.91 |
7.93 |
-0.98%
|
176万 |
1423万 |
| 2024-09-05 |
7.93 |
8.06 |
7.92 |
8.02 |
1.12%
|
245万 |
1989万 |
| 2024-09-06 |
8.04 |
8.07 |
7.85 |
7.86 |
-1.96%
|
206万 |
1660万 |
| 2024-09-09 |
7.83 |
7.88 |
7.73 |
7.80 |
-0.75%
|
152万 |
1215万 |
| 2024-09-10 |
7.85 |
7.89 |
7.71 |
7.84 |
0.5%
|
153万 |
1217万 |
| 2024-09-11 |
7.84 |
7.87 |
7.74 |
7.78 |
-0.75%
|
127万 |
1008万 |
| 2024-09-12 |
7.74 |
7.87 |
7.74 |
7.77 |
-0.13%
|
123万 |
979万 |
| 2024-09-13 |
7.77 |
7.79 |
7.62 |
7.62 |
-2.03%
|
166万 |
1296万 |
| 2024-09-18 |
7.62 |
7.65 |
7.42 |
7.57 |
-0.65%
|
189万 |
1448万 |
| 2024-09-19 |
7.58 |
7.81 |
7.58 |
7.76 |
2.6%
|
211万 |
1664万 |
| 2024-09-20 |
7.76 |
7.80 |
7.68 |
7.73 |
-0.38%
|
146万 |
1151万 |
| 2024-09-23 |
7.74 |
7.78 |
7.66 |
7.74 |
0.13%
|
120万 |
943万 |
| 2024-09-24 |
7.76 |
8.08 |
7.76 |
8.02 |
3.56%
|
393万 |
3171万 |
| 2024-09-25 |
8.13 |
8.38 |
8.09 |
8.21 |
2.33%
|
508万 |
4250万 |
| 2024-09-26 |
8.15 |
8.67 |
8.15 |
8.66 |
5.52%
|
523万 |
4491万 |
| 2024-09-27 |
8.77 |
9.05 |
8.76 |
9.04 |
4.43%
|
333万 |
3016万 |
| 2024-09-30 |
9.27 |
9.90 |
8.97 |
9.78 |
8.16%
|
1324万 |
1.27亿 |
| 2024-10-08 |
10.73 |
10.74 |
9.82 |
10.14 |
3.62%
|
1336万 |
1.38亿 |
| 2024-10-09 |
10.09 |
10.09 |
9.19 |
9.21 |
-9.13%
|
896万 |
8683万 |
| 2024-10-10 |
9.30 |
9.52 |
9.19 |
9.33 |
1.28%
|
622万 |
5926万 |
| 2024-10-11 |
9.24 |
9.34 |
8.95 |
9.05 |
-2.95%
|
355万 |
3304万 |
| 2024-10-14 |
9.05 |
9.18 |
8.85 |
9.14 |
0.98%
|
363万 |
3351万 |
| 2024-10-15 |
9.12 |
9.13 |
8.89 |
8.90 |
-2.69%
|
333万 |
3056万 |
| 2024-10-16 |
8.84 |
9.02 |
8.78 |
8.95 |
0.55%
|
263万 |
2391万 |
| 2024-10-17 |
9.03 |
9.04 |
8.76 |
8.76 |
-2.09%
|
365万 |
3301万 |
| 2024-10-18 |
8.77 |
9.04 |
8.71 |
8.93 |
1.91%
|
441万 |
3983万 |
| 2024-10-21 |
8.95 |
9.03 |
8.87 |
8.97 |
0.55%
|
477万 |
4356万 |
| 2024-10-22 |
8.97 |
9.15 |
8.95 |
9.11 |
1.54%
|
390万 |
3593万 |
| 2024-10-23 |
9.09 |
9.23 |
9.07 |
9.10 |
-0.11%
|
395万 |
3676万 |
| 2024-10-24 |
9.10 |
9.19 |
9.08 |
9.14 |
0.43%
|
312万 |
2899万 |
| 2024-10-25 |
9.14 |
9.46 |
9.13 |
9.45 |
3.34%
|
660万 |
6227万 |
| 2024-10-28 |
9.45 |
9.59 |
9.41 |
9.53 |
0.83%
|
575万 |
5548万 |
| 2024-10-29 |
9.58 |
9.59 |
9.24 |
9.29 |
-2.48%
|
570万 |
5430万 |
| 2024-10-30 |
9.34 |
9.40 |
9.09 |
9.19 |
-1.06%
|
387万 |
3639万 |
| 2024-10-31 |
9.18 |
9.27 |
9.15 |
9.20 |
0.11%
|
373万 |
3498万 |
| 2024-11-01 |
9.16 |
9.22 |
8.93 |
8.97 |
-2.46%
|
392万 |
3605万 |
| 2024-11-04 |
9.04 |
9.30 |
8.95 |
9.29 |
3.51%
|
324万 |
3028万 |
| 2024-11-05 |
9.31 |
9.42 |
9.24 |
9.40 |
1.17%
|
469万 |
4454万 |
| 2024-11-06 |
9.38 |
9.43 |
9.27 |
9.34 |
-0.63%
|
415万 |
3944万 |
| 2024-11-07 |
9.42 |
9.58 |
9.32 |
9.58 |
2.63%
|
584万 |
5642万 |
| 2024-11-08 |
9.70 |
9.89 |
9.53 |
9.78 |
2.05%
|
830万 |
8162万 |
| 2024-11-11 |
9.84 |
9.93 |
9.55 |
9.91 |
1.31%
|
786万 |
7750万 |
| 2024-11-12 |
9.91 |
9.94 |
9.63 |
9.70 |
-2.09%
|
713万 |
7104万 |
| 2024-11-13 |
9.70 |
9.80 |
9.58 |
9.74 |
0.41%
|
430万 |
4242万 |
| 2024-11-14 |
9.69 |
9.79 |
9.44 |
9.46 |
-2.93%
|
351万 |
3434万 |
| 2024-11-15 |
9.42 |
9.70 |
9.41 |
9.44 |
-0.21%
|
374万 |
3629万 |
| 2024-11-18 |
9.51 |
9.57 |
9.24 |
9.33 |
-1.15%
|
371万 |
3548万 |
| 2024-11-19 |
9.42 |
9.98 |
9.30 |
9.82 |
5.27%
|
843万 |
8286万 |
| 2024-11-20 |
9.72 |
9.93 |
9.69 |
9.93 |
1.1%
|
678万 |
6797万 |
| 2024-11-21 |
9.92 |
9.97 |
9.75 |
9.90 |
-0.3%
|
509万 |
5101万 |
| 2024-11-22 |
9.97 |
10.01 |
9.43 |
9.46 |
-4.47%
|
491万 |
4844万 |
| 2024-11-25 |
9.52 |
9.82 |
9.50 |
9.82 |
3.85%
|
599万 |
5892万 |
| 2024-11-26 |
9.82 |
10.09 |
9.71 |
9.71 |
-1.1%
|
621万 |
6226万 |
| 2024-11-27 |
9.83 |
9.96 |
9.51 |
9.95 |
2.43%
|
704万 |
7003万 |
| 2024-11-28 |
9.95 |
10.09 |
9.84 |
9.98 |
0.3%
|
746万 |
7574万 |
| 2024-11-29 |
9.95 |
10.15 |
9.94 |
10.08 |
0.99%
|
706万 |
7231万 |
| 2024-12-02 |
10.10 |
10.27 |
10.02 |
10.21 |
1.37%
|
879万 |
9054万 |
| 2024-12-03 |
10.24 |
10.28 |
10.04 |
10.18 |
-0.29%
|
501万 |
5175万 |
| 2024-12-04 |
10.16 |
10.22 |
9.87 |
9.97 |
-2.13%
|
549万 |
5591万 |
| 2024-12-05 |
9.97 |
10.21 |
9.92 |
10.19 |
2.27%
|
608万 |
6242万 |
| 2024-12-06 |
10.18 |
10.25 |
10.09 |
10.21 |
0.19%
|
562万 |
5827万 |
| 2024-12-09 |
10.23 |
10.28 |
10.09 |
10.23 |
0.19%
|
474万 |
4907万 |
| 2024-12-10 |
10.43 |
10.51 |
10.22 |
10.23 |
0.0%
|
610万 |
6417万 |
| 2024-12-11 |
10.23 |
10.79 |
10.22 |
10.65 |
4.04%
|
1063万 |
1.14亿 |
| 2024-12-12 |
10.73 |
10.87 |
10.57 |
10.85 |
1.94%
|
852万 |
9307万 |
| 2024-12-13 |
10.89 |
10.90 |
10.54 |
10.58 |
-2.54%
|
588万 |
6357万 |
| 2024-12-16 |
10.64 |
11.15 |
10.64 |
10.87 |
2.79%
|
975万 |
1.08亿 |
| 2024-12-17 |
10.76 |
10.81 |
10.41 |
10.47 |
-3.71%
|
775万 |
8309万 |
| 2024-12-18 |
10.51 |
11.51 |
10.24 |
11.51 |
9.96%
|
1073万 |
1.23亿 |
| 2024-12-19 |
12.43 |
12.66 |
12.19 |
12.66 |
10.0%
|
2100万 |
2.69亿 |
| 2024-12-20 |
12.42 |
13.76 |
11.70 |
11.89 |
-6.14%
|
4659万 |
5.96亿 |
| 2024-12-23 |
11.58 |
12.08 |
11.04 |
11.17 |
-6.04%
|
3065万 |
3.57亿 |
| 2024-12-24 |
11.11 |
11.47 |
10.74 |
11.05 |
-1.06%
|
2059万 |
2.31亿 |
| 2024-12-25 |
11.27 |
12.15 |
11.03 |
12.15 |
9.97%
|
2742万 |
3.25亿 |
| 2024-12-26 |
11.79 |
12.99 |
11.61 |
12.60 |
3.64%
|
4110万 |
5.18亿 |
| 2024-12-27 |
12.39 |
12.49 |
11.98 |
12.14 |
-3.59%
|
2186万 |
2.69亿 |
| 2024-12-30 |
11.91 |
13.35 |
11.88 |
12.88 |
6.08%
|
3300万 |
4.25亿 |
| 2024-12-31 |
12.60 |
13.01 |
12.22 |
12.41 |
-3.67%
|
2224万 |
2.83亿 |
| 2025-01-02 |
12.25 |
12.65 |
12.00 |
12.10 |
-2.46%
|
1700万 |
2.11亿 |
| 2025-01-03 |
12.00 |
12.08 |
10.98 |
11.10 |
-8.29%
|
1989万 |
2.32亿 |
| 2025-01-06 |
11.03 |
11.17 |
10.30 |
10.40 |
-6.29%
|
1390万 |
1.50亿 |
| 2025-01-07 |
10.40 |
10.69 |
9.98 |
10.49 |
0.85%
|
1579万 |
1.65亿 |
| 2025-01-08 |
10.72 |
11.54 |
10.70 |
11.13 |
6.1%
|
3231万 |
3.67亿 |
| 2025-01-09 |
10.52 |
11.07 |
10.52 |
10.95 |
-1.59%
|
2137万 |
2.36亿 |
| 2025-01-10 |
10.97 |
10.98 |
10.21 |
10.22 |
-6.65%
|
1483万 |
1.59亿 |
| 2025-01-13 |
10.05 |
10.46 |
9.91 |
10.00 |
-2.21%
|
837万 |
8616万 |
| 2025-01-14 |
10.03 |
10.56 |
9.94 |
10.55 |
5.51%
|
1036万 |
1.09亿 |
| 2025-01-15 |
10.54 |
10.66 |
10.34 |
10.43 |
-1.12%
|
762万 |
8108万 |
| 2025-01-16 |
10.43 |
10.80 |
10.43 |
10.72 |
2.74%
|
1046万 |
1.13亿 |
| 2025-01-17 |
10.63 |
10.68 |
10.39 |
10.52 |
-1.84%
|
683万 |
7307万 |
| 2025-01-20 |
10.68 |
10.84 |
10.53 |
10.73 |
1.96%
|
759万 |
8269万 |
| 2025-01-21 |
10.74 |
10.81 |
10.51 |
10.71 |
-0.18%
|
556万 |
6020万 |
| 2025-01-22 |
10.63 |
10.70 |
10.43 |
10.43 |
-2.57%
|
449万 |
4797万 |
| 2025-01-23 |
10.53 |
10.67 |
10.39 |
10.39 |
-0.38%
|
508万 |
5450万 |
| 2025-01-24 |
10.35 |
10.62 |
10.33 |
10.56 |
1.61%
|
498万 |
5308万 |
| 2025-01-27 |
10.61 |
11.26 |
10.60 |
10.96 |
3.82%
|
1297万 |
1.44亿 |
| 2025-02-05 |
11.02 |
11.02 |
10.75 |
10.88 |
-0.72%
|
856万 |
9444万 |
| 2025-02-06 |
10.82 |
10.98 |
10.68 |
10.98 |
0.9%
|
1000万 |
1.10亿 |
| 2025-02-07 |
10.95 |
11.16 |
10.85 |
11.03 |
0.45%
|
1207万 |
1.35亿 |
| 2025-02-10 |
11.13 |
11.44 |
10.92 |
11.38 |
3.12%
|
1271万 |
1.45亿 |
| 2025-02-11 |
11.54 |
12.52 |
11.46 |
12.52 |
10.03%
|
1354万 |
1.66亿 |
| 2025-02-12 |
12.53 |
13.24 |
12.08 |
12.32 |
-1.57%
|
2818万 |
3.58亿 |
| 2025-02-13 |
12.38 |
12.45 |
11.89 |
11.89 |
-3.51%
|
1591万 |
1.94亿 |
| 2025-02-14 |
11.84 |
12.07 |
11.73 |
11.93 |
0.33%
|
1132万 |
1.37亿 |
| 2025-02-17 |
11.91 |
12.30 |
11.84 |
12.05 |
1.07%
|
1144万 |
1.41亿 |
| 2025-02-18 |
12.15 |
12.15 |
11.62 |
11.64 |
-3.43%
|
889万 |
1.07亿 |
| 2025-02-19 |
11.46 |
11.80 |
11.46 |
11.75 |
0.93%
|
700万 |
8344万 |
| 2025-02-20 |
11.84 |
12.25 |
11.80 |
12.14 |
3.35%
|
1224万 |
1.50亿 |
| 2025-02-21 |
12.09 |
12.19 |
11.93 |
12.07 |
-0.57%
|
897万 |
1.10亿 |
| 2025-02-24 |
12.04 |
12.04 |
11.72 |
11.83 |
-2.04%
|
713万 |
8563万 |
| 2025-02-25 |
11.66 |
11.96 |
11.58 |
11.81 |
-0.17%
|
650万 |
7775万 |
| 2025-02-26 |
11.83 |
11.94 |
11.73 |
11.81 |
0.0%
|
598万 |
7188万 |
| 2025-02-27 |
11.77 |
11.89 |
11.50 |
11.71 |
-0.83%
|
672万 |
7981万 |
| 2025-02-28 |
11.71 |
11.72 |
11.33 |
11.40 |
-2.69%
|
624万 |
7295万 |
| 2025-03-03 |
11.39 |
11.56 |
11.24 |
11.36 |
-0.35%
|
396万 |
4605万 |
| 2025-03-04 |
11.35 |
12.04 |
11.29 |
11.88 |
4.59%
|
1069万 |
1.29亿 |
| 2025-03-05 |
11.88 |
11.98 |
11.70 |
11.91 |
0.25%
|
577万 |
6930万 |
| 2025-03-06 |
11.91 |
12.03 |
11.82 |
11.99 |
0.66%
|
790万 |
9584万 |
| 2025-03-07 |
11.99 |
11.99 |
11.69 |
11.76 |
-1.89%
|
529万 |
6357万 |
| 2025-03-10 |
11.86 |
11.93 |
11.61 |
11.77 |
0.08%
|
414万 |
4944万 |
| 2025-03-11 |
11.61 |
11.96 |
11.54 |
11.72 |
-0.42%
|
453万 |
5406万 |
| 2025-03-12 |
11.76 |
12.26 |
11.72 |
12.08 |
3.11%
|
1091万 |
1.34亿 |
| 2025-03-13 |
12.03 |
12.22 |
11.77 |
11.97 |
-0.98%
|
784万 |
9563万 |
| 2025-03-14 |
12.04 |
12.22 |
11.93 |
12.22 |
2.14%
|
893万 |
1.10亿 |
| 2025-03-17 |
12.38 |
12.49 |
12.15 |
12.19 |
-0.24%
|
864万 |
1.08亿 |
| 2025-03-18 |
12.28 |
12.50 |
12.07 |
12.46 |
2.18%
|
874万 |
1.09亿 |
| 2025-03-19 |
12.32 |
13.11 |
12.30 |
12.79 |
2.69%
|
1723万 |
2.25亿 |
| 2025-03-20 |
12.66 |
13.09 |
12.47 |
12.84 |
0.38%
|
1513万 |
1.98亿 |
| 2025-03-21 |
12.73 |
13.05 |
12.37 |
12.37 |
-3.68%
|
1181万 |
1.52亿 |
| 2025-03-24 |
12.50 |
12.60 |
11.56 |
11.85 |
-4.22%
|
974万 |
1.19亿 |
| 2025-03-25 |
11.78 |
11.94 |
11.64 |
11.85 |
0.0%
|
513万 |
6152万 |
| 2025-03-26 |
11.81 |
12.01 |
11.77 |
11.85 |
0.0%
|
346万 |
4177万 |
| 2025-03-27 |
11.85 |
11.85 |
11.47 |
11.64 |
-1.74%
|
334万 |
3954万 |
| 2025-03-28 |
11.62 |
11.87 |
11.42 |
11.63 |
-0.08%
|
426万 |
5039万 |
| 2025-03-31 |
11.58 |
11.62 |
11.19 |
11.39 |
-2.12%
|
438万 |
5063万 |
| 2025-04-01 |
11.41 |
12.01 |
11.41 |
11.74 |
3.11%
|
650万 |
7788万 |
| 2025-04-02 |
11.59 |
11.86 |
11.59 |
11.66 |
-0.67%
|
361万 |
4310万 |
| 2025-04-03 |
11.45 |
11.64 |
11.04 |
11.16 |
-4.3%
|
788万 |
9032万 |
| 2025-04-07 |
10.05 |
10.33 |
10.05 |
10.05 |
-9.96%
|
230万 |
2352万 |
| 2025-04-08 |
9.28 |
9.74 |
9.04 |
9.04 |
-9.99%
|
1068万 |
9945万 |
| 2025-04-09 |
8.95 |
9.33 |
8.34 |
9.26 |
2.39%
|
899万 |
8089万 |
| 2025-04-10 |
9.60 |
9.92 |
9.60 |
9.74 |
5.21%
|
807万 |
8032万 |
| 2025-04-11 |
9.63 |
10.07 |
9.53 |
9.72 |
-0.2%
|
554万 |
5524万 |
| 2025-04-14 |
9.80 |
10.02 |
9.77 |
9.89 |
1.72%
|
459万 |
4624万 |
| 2025-04-15 |
9.90 |
10.02 |
9.82 |
9.99 |
1.0%
|
320万 |
3236万 |
| 2025-04-16 |
9.99 |
9.99 |
9.57 |
9.82 |
-1.67%
|
414万 |
4119万 |
| 2025-04-17 |
9.77 |
10.02 |
9.75 |
9.94 |
1.2%
|
376万 |
3804万 |
| 2025-04-18 |
9.84 |
10.01 |
9.74 |
9.94 |
0.0%
|
335万 |
3367万 |
| 2025-04-21 |
9.75 |
9.81 |
9.43 |
9.78 |
-1.58%
|
551万 |
5406万 |
| 2025-04-22 |
9.78 |
9.86 |
9.62 |
9.73 |
-0.5%
|
391万 |
3864万 |
| 2025-04-23 |
9.73 |
9.93 |
9.73 |
9.86 |
1.31%
|
333万 |
3339万 |
| 2025-04-24 |
9.92 |
9.97 |
9.67 |
9.73 |
-1.3%
|
267万 |
2668万 |
| 2025-04-25 |
9.80 |
10.17 |
9.77 |
9.92 |
1.92%
|
446万 |
4533万 |
| 2025-04-28 |
9.92 |
9.96 |
9.66 |
9.74 |
-1.79%
|
291万 |
2883万 |
| 2025-04-29 |
9.74 |
10.01 |
9.64 |
9.94 |
2.02%
|
293万 |
2956万 |
| 2025-04-30 |
10.03 |
10.19 |
9.94 |
10.11 |
1.68%
|
289万 |
2977万 |
| 2025-05-06 |
10.13 |
11.12 |
10.13 |
11.12 |
10.03%
|
801万 |
8580万 |
| 2025-05-07 |
12.23 |
12.23 |
11.49 |
12.23 |
10.0%
|
4076万 |
5.02亿 |
| 2025-05-08 |
13.45 |
13.45 |
13.45 |
13.45 |
9.98%
|
3310万 |
4.53亿 |
| 2025-05-09 |
12.91 |
14.80 |
12.79 |
14.80 |
10.02%
|
8838万 |
12.66亿 |
| 2025-05-12 |
14.66 |
15.22 |
13.38 |
13.87 |
-6.32%
|
7971万 |
11.43亿 |
| 2025-05-13 |
13.89 |
15.25 |
13.22 |
14.27 |
2.91%
|
7842万 |
11.31亿 |
| 2025-05-14 |
13.58 |
13.78 |
12.90 |
12.94 |
-9.31%
|
5702万 |
7.70亿 |
| 2025-05-15 |
12.69 |
12.74 |
11.97 |
12.04 |
-6.92%
|
4024万 |
5.02亿 |
| 2025-05-16 |
12.06 |
12.37 |
12.06 |
12.21 |
1.39%
|
2488万 |
3.09亿 |
| 2025-05-19 |
12.22 |
12.65 |
11.87 |
12.65 |
3.55%
|
2883万 |
3.59亿 |
| 2025-05-20 |
12.46 |
12.49 |
12.20 |
12.28 |
-2.88%
|
2205万 |
2.76亿 |
| 2025-05-21 |
12.54 |
12.65 |
12.03 |
12.34 |
0.48%
|
2197万 |
2.76亿 |
| 2025-05-22 |
12.08 |
12.23 |
11.95 |
12.05 |
-2.31%
|
1460万 |
1.79亿 |
| 2025-05-23 |
12.13 |
12.30 |
11.89 |
11.89 |
-1.39%
|
1589万 |
1.95亿 |
| 2025-05-26 |
11.84 |
11.94 |
11.71 |
11.92 |
0.25%
|
1202万 |
1.45亿 |
| 2025-05-27 |
11.93 |
11.93 |
11.75 |
11.89 |
-0.25%
|
790万 |
9509万 |
| 2025-05-28 |
11.93 |
11.97 |
11.72 |
11.78 |
-0.91%
|
930万 |
1.12亿 |
| 2025-05-29 |
11.76 |
12.03 |
11.76 |
11.96 |
1.5%
|
1156万 |
1.40亿 |
| 2025-05-30 |
11.96 |
12.17 |
11.68 |
11.77 |
-1.58%
|
1519万 |
1.83亿 |
| 2025-06-03 |
11.62 |
11.94 |
11.59 |
11.79 |
0.17%
|
890万 |
1.06亿 |
| 2025-06-04 |
11.78 |
12.12 |
11.73 |
12.12 |
2.78%
|
1271万 |
1.53亿 |
| 2025-06-05 |
12.13 |
12.24 |
12.00 |
12.06 |
-0.49%
|
1027万 |
1.25亿 |
| 2025-06-06 |
12.03 |
12.11 |
11.84 |
11.98 |
-0.66%
|
914万 |
1.10亿 |
| 2025-06-09 |
12.00 |
12.30 |
11.98 |
12.28 |
2.57%
|
1235万 |
1.52亿 |
| 2025-06-10 |
12.23 |
12.29 |
11.83 |
12.08 |
-1.7%
|
1020万 |
1.24亿 |
| 2025-06-11 |
12.01 |
12.12 |
11.94 |
12.08 |
0.0%
|
680万 |
8271万 |
| 2025-06-12 |
12.11 |
12.29 |
11.96 |
12.12 |
0.41%
|
952万 |
1.16亿 |
| 2025-06-13 |
11.98 |
12.00 |
11.57 |
11.68 |
-3.68%
|
1092万 |
1.29亿 |
| 2025-06-16 |
11.61 |
11.94 |
11.59 |
11.87 |
1.61%
|
716万 |
8563万 |
| 2025-06-17 |
12.84 |
13.06 |
12.72 |
13.06 |
10.03%
|
3205万 |
4.20亿 |
| 2025-06-18 |
12.91 |
13.19 |
12.41 |
12.45 |
-4.64%
|
4660万 |
6.00亿 |
| 2025-06-19 |
12.30 |
12.68 |
11.72 |
11.92 |
-4.3%
|
2828万 |
3.45亿 |
| 2025-06-20 |
11.67 |
11.69 |
11.20 |
11.23 |
-5.75%
|
1920万 |
2.21亿 |
| 2025-06-23 |
11.25 |
11.62 |
11.02 |
11.57 |
3.0%
|
1127万 |
1.30亿 |
| 2025-06-24 |
11.57 |
11.85 |
11.53 |
11.81 |
2.06%
|
1122万 |
1.33亿 |
| 2025-06-25 |
11.83 |
11.93 |
11.68 |
11.90 |
0.76%
|
1035万 |
1.23亿 |
| 2025-06-26 |
11.79 |
12.00 |
11.77 |
11.81 |
-0.75%
|
860万 |
1.03亿 |
| 2025-06-27 |
11.85 |
11.95 |
11.76 |
11.92 |
0.92%
|
710万 |
8497万 |
| 2025-06-30 |
12.35 |
12.57 |
12.03 |
12.39 |
4.0%
|
2452万 |
3.03亿 |
| 2025-07-01 |
12.39 |
12.73 |
12.17 |
12.61 |
1.76%
|
2237万 |
2.83亿 |
| 2025-07-02 |
12.40 |
12.47 |
12.20 |
12.30 |
-2.44%
|
1213万 |
1.51亿 |
| 2025-07-03 |
12.30 |
12.46 |
12.25 |
12.35 |
0.4%
|
680万 |
8476万 |
| 2025-07-04 |
12.62 |
12.66 |
12.19 |
12.21 |
-1.12%
|
1325万 |
1.65亿 |
| 2025-07-07 |
12.00 |
12.25 |
12.00 |
12.22 |
0.08%
|
771万 |
9440万 |
| 2025-07-08 |
12.24 |
12.36 |
12.12 |
12.30 |
0.65%
|
629万 |
7794万 |
| 2025-07-09 |
12.34 |
12.50 |
12.26 |
12.26 |
-0.32%
|
768万 |
9573万 |
| 2025-07-10 |
12.20 |
12.28 |
12.13 |
12.24 |
-0.16%
|
482万 |
5941万 |
| 2025-07-11 |
12.29 |
12.34 |
12.16 |
12.29 |
0.41%
|
604万 |
7472万 |
| 2025-07-14 |
12.29 |
12.34 |
12.20 |
12.25 |
-0.32%
|
399万 |
4934万 |
| 2025-07-15 |
12.25 |
12.26 |
12.00 |
12.08 |
-1.46%
|
669万 |
8157万 |
| 2025-07-16 |
12.11 |
12.35 |
12.02 |
12.34 |
2.22%
|
723万 |
8946万 |
| 2025-07-17 |
12.35 |
12.46 |
12.25 |
12.42 |
0.64%
|
711万 |
8886万 |
| 2025-07-18 |
12.50 |
12.56 |
12.33 |
12.42 |
0.0%
|
607万 |
7605万 |
| 2025-07-21 |
12.44 |
12.54 |
12.36 |
12.52 |
0.8%
|
605万 |
7618万 |
| 2025-07-22 |
12.52 |
12.53 |
12.31 |
12.45 |
-0.55%
|
621万 |
7774万 |
| 2025-07-23 |
12.43 |
12.56 |
12.32 |
12.35 |
-0.8%
|
691万 |
8685万 |
| 2025-07-24 |
12.35 |
12.52 |
12.33 |
12.40 |
0.4%
|
605万 |
7563万 |
| 2025-07-25 |
12.40 |
12.56 |
12.28 |
12.52 |
0.96%
|
784万 |
9853万 |
| 2025-07-28 |
12.51 |
12.64 |
12.48 |
12.57 |
0.4%
|
676万 |
8573万 |
| 2025-07-29 |
12.59 |
12.68 |
12.25 |
12.42 |
-1.18%
|
804万 |
1.00亿 |
| 2025-07-30 |
12.36 |
12.40 |
12.16 |
12.24 |
-1.44%
|
607万 |
7514万 |
| 2025-07-31 |
12.18 |
12.87 |
12.16 |
12.56 |
2.59%
|
1759万 |
2.22亿 |
| 2025-08-01 |
12.50 |
12.51 |
12.05 |
12.17 |
-3.08%
|
1635万 |
2.01亿 |
| 2025-08-04 |
12.16 |
12.26 |
12.01 |
12.23 |
0.49%
|
834万 |
1.02亿 |
| 2025-08-05 |
12.25 |
12.63 |
12.25 |
12.59 |
2.92%
|
1446万 |
1.82亿 |
| 2025-08-06 |
12.65 |
12.72 |
12.51 |
12.60 |
0.08%
|
833万 |
1.06亿 |
| 2025-08-07 |
12.57 |
12.72 |
12.51 |
12.72 |
0.94%
|
811万 |
1.03亿 |
| 2025-08-08 |
13.20 |
13.54 |
12.82 |
12.91 |
1.48%
|
3660万 |
4.86亿 |
| 2025-08-11 |
12.66 |
13.08 |
12.52 |
12.99 |
0.61%
|
1869万 |
2.43亿 |
| 2025-08-12 |
12.95 |
14.29 |
12.91 |
14.29 |
10.01%
|
5133万 |
7.24亿 |
| 2025-08-13 |
14.07 |
14.29 |
13.78 |
14.09 |
-1.39%
|
4466万 |
6.32亿 |
| 2025-08-14 |
14.01 |
15.06 |
13.69 |
14.53 |
3.1%
|
4702万 |
6.82亿 |
| 2025-08-15 |
14.27 |
15.11 |
14.09 |
15.00 |
3.28%
|
3712万 |
5.50亿 |
| 2025-08-18 |
15.23 |
15.23 |
14.56 |
14.76 |
-1.59%
|
2839万 |
4.22亿 |
| 2025-08-19 |
14.62 |
14.62 |
14.08 |
14.15 |
-4.17%
|
2286万 |
3.28亿 |
| 2025-08-20 |
14.13 |
14.51 |
13.97 |
14.50 |
2.45%
|
1564万 |
2.25亿 |
| 2025-08-21 |
14.39 |
14.44 |
13.89 |
14.02 |
-3.29%
|
1561万 |
2.22亿 |
| 2025-08-22 |
14.05 |
14.33 |
13.97 |
14.17 |
1.06%
|
1120万 |
1.60亿 |
| 2025-08-25 |
14.40 |
15.16 |
14.39 |
14.97 |
5.67%
|
2967万 |
4.42亿 |
| 2025-08-26 |
14.97 |
14.97 |
14.61 |
14.67 |
-1.99%
|
1498万 |
2.23亿 |
| 2025-08-27 |
14.69 |
14.83 |
13.97 |
14.07 |
-4.12%
|
1666万 |
2.43亿 |
| 2025-08-28 |
14.08 |
15.48 |
14.07 |
15.48 |
10.01%
|
2971万 |
4.42亿 |
| 2025-08-29 |
16.22 |
17.03 |
15.94 |
16.38 |
5.83%
|
5243万 |
8.72亿 |
| 2025-09-01 |
16.31 |
16.69 |
15.93 |
16.12 |
-1.57%
|
2821万 |
4.59亿 |
| 2025-09-02 |
15.97 |
16.76 |
15.73 |
16.24 |
0.74%
|
3387万 |
5.55亿 |
| 2025-09-03 |
15.97 |
17.80 |
15.97 |
17.07 |
5.07%
|
3609万 |
6.14亿 |
| 2025-09-04 |
16.69 |
17.41 |
16.16 |
17.39 |
1.92%
|
3093万 |
5.25亿 |
| 2025-09-05 |
17.09 |
18.26 |
16.17 |
17.96 |
3.25%
|
2707万 |
4.72亿 |
| 2025-09-08 |
17.66 |
17.91 |
16.67 |
16.81 |
-6.41%
|
2612万 |
4.51亿 |
| 2025-09-09 |
16.64 |
16.98 |
16.42 |
16.63 |
-1.06%
|
1859万 |
3.11亿 |
| 2025-09-10 |
16.57 |
17.31 |
16.42 |
16.86 |
1.37%
|
1436万 |
2.45亿 |
| 2025-09-11 |
16.67 |
16.86 |
16.07 |
16.77 |
-0.53%
|
1172万 |
1.95亿 |
| 2025-09-12 |
16.75 |
17.01 |
16.37 |
16.67 |
-0.59%
|
1019万 |
1.70亿 |
| 2025-09-15 |
16.77 |
17.07 |
16.37 |
16.87 |
1.19%
|
1248万 |
2.11亿 |
| 2025-09-16 |
16.71 |
16.87 |
16.40 |
16.86 |
-0.06%
|
1131万 |
1.90亿 |
| 2025-09-17 |
16.82 |
17.85 |
16.82 |
17.06 |
1.18%
|
1469万 |
2.57亿 |
| 2025-09-18 |
17.05 |
17.36 |
16.19 |
16.53 |
-3.08%
|
1814万 |
3.05亿 |
| 2025-09-19 |
16.37 |
17.46 |
16.28 |
17.17 |
3.84%
|
1679万 |
2.89亿 |
| 2025-09-22 |
17.11 |
17.50 |
16.88 |
17.45 |
1.68%
|
1214万 |
2.10亿 |
| 2025-09-23 |
17.54 |
17.54 |
16.45 |
16.77 |
-3.92%
|
1310万 |
2.22亿 |
| 2025-09-24 |
16.56 |
17.08 |
16.53 |
16.96 |
1.12%
|
826万 |
1.40亿 |
| 2025-09-25 |
17.01 |
17.28 |
16.74 |
17.01 |
0.29%
|
766万 |
1.31亿 |
| 2025-09-26 |
16.75 |
17.25 |
16.27 |
16.77 |
-1.4%
|
1412万 |
2.39亿 |
| 2025-09-29 |
17.17 |
18.45 |
16.87 |
18.45 |
10.0%
|
2108万 |
3.82亿 |
| 2025-09-30 |
18.64 |
19.19 |
18.44 |
18.68 |
1.29%
|
2431万 |
4.61亿 |
| 2025-10-09 |
18.95 |
19.36 |
18.40 |
18.64 |
-0.21%
|
1893万 |
3.58亿 |
| 2025-10-10 |
17.62 |
18.22 |
17.27 |
17.39 |
-6.71%
|
1892万 |
3.38亿 |
| 2025-10-13 |
16.45 |
19.13 |
16.26 |
19.13 |
9.98%
|
3819万 |
7.21亿 |
| 2025-10-14 |
19.13 |
19.34 |
18.28 |
18.38 |
-3.94%
|
2285万 |
4.33亿 |
| 2025-10-15 |
18.36 |
18.65 |
17.98 |
18.23 |
-0.81%
|
1339万 |
2.46亿 |
| 2025-10-16 |
18.01 |
18.31 |
17.62 |
17.81 |
-2.29%
|
1053万 |
1.90亿 |
| 2025-10-17 |
17.86 |
17.86 |
16.52 |
16.71 |
-6.18%
|
1282万 |
2.19亿 |
| 2025-10-20 |
16.88 |
17.36 |
16.64 |
16.84 |
0.77%
|
1089万 |
1.86亿 |
| 2025-10-21 |
16.84 |
17.14 |
16.79 |
16.97 |
0.77%
|
723万 |
1.24亿 |
| 2025-10-22 |
17.00 |
17.16 |
16.86 |
17.01 |
0.23%
|
466万 |
7976万 |
| 2025-10-23 |
17.10 |
17.25 |
16.65 |
17.22 |
1.28%
|
730万 |
1.24亿 |
| 2025-10-24 |
17.32 |
17.32 |
16.73 |
16.84 |
-2.25%
|
719万 |
1.23亿 |
| 2025-10-27 |
16.72 |
17.16 |
16.72 |
16.89 |
0.29%
|
755万 |
1.29亿 |
| 2025-10-28 |
16.96 |
17.26 |
16.68 |
16.95 |
0.35%
|
1009万 |
1.73亿 |
| 2025-10-29 |
17.07 |
17.84 |
16.87 |
17.50 |
3.28%
|
1010万 |
1.78亿 |
| 2025-10-30 |
17.45 |
17.55 |
16.72 |
16.76 |
-4.25%
|
889万 |
1.53亿 |
| 2025-10-31 |
16.77 |
17.76 |
16.77 |
17.54 |
4.68%
|
1060万 |
1.86亿 |
| 2025-11-03 |
17.79 |
18.58 |
17.56 |
18.50 |
5.43%
|
1824万 |
3.35亿 |
| 2025-11-04 |
18.50 |
18.82 |
18.24 |
18.61 |
0.64%
|
1237万 |
2.30亿 |
| 2025-11-05 |
18.49 |
19.84 |
18.48 |
19.53 |
4.9%
|
1994万 |
3.91亿 |
| 2025-11-06 |
19.51 |
19.75 |
19.20 |
19.61 |
0.41%
|
1118万 |
2.20亿 |
| 2025-11-07 |
19.47 |
20.28 |
19.42 |
19.72 |
0.56%
|
1273万 |
2.55亿 |
| 2025-11-10 |
20.11 |
20.82 |
19.77 |
19.91 |
1.01%
|
1173万 |
2.39亿 |
| 2025-11-11 |
20.01 |
20.97 |
19.73 |
20.57 |
3.29%
|
1316万 |
2.72亿 |
| 2025-11-12 |
20.82 |
21.21 |
20.42 |
21.09 |
2.56%
|
1111万 |
2.33亿 |
| 2025-11-13 |
20.84 |
21.63 |
20.33 |
20.71 |
-1.83%
|
1297万 |
2.73亿 |
| 2025-11-14 |
20.52 |
21.74 |
20.15 |
21.27 |
2.73%
|
1289万 |
2.73亿 |
| 2025-11-17 |
21.20 |
21.38 |
20.28 |
20.46 |
-3.82%
|
1060万 |
2.21亿 |
| 2025-11-18 |
20.47 |
20.68 |
20.13 |
20.37 |
-0.44%
|
730万 |
1.50亿 |
| 2025-11-19 |
20.41 |
20.54 |
19.75 |
19.79 |
-2.83%
|
776万 |
1.57亿 |
| 2025-11-20 |
20.26 |
20.26 |
19.51 |
19.83 |
0.2%
|
666万 |
1.33亿 |
| 2025-11-21 |
19.74 |
19.83 |
18.56 |
18.75 |
-5.45%
|
814万 |
1.57亿 |
| 2025-11-24 |
18.75 |
19.13 |
18.67 |
18.88 |
0.69%
|
457万 |
8696万 |
| 2025-11-25 |
18.89 |
19.35 |
18.82 |
18.87 |
-0.05%
|
552万 |
1.06亿 |
| 2025-11-26 |
18.76 |
19.15 |
18.63 |
18.80 |
-0.37%
|
484万 |
9246万 |
| 2025-11-27 |
19.20 |
19.63 |
18.76 |
18.83 |
0.16%
|
825万 |
1.59亿 |
| 2025-11-28 |
18.79 |
19.02 |
18.46 |
18.80 |
-0.16%
|
714万 |
1.35亿 |
| 2025-12-01 |
18.80 |
19.22 |
18.66 |
19.20 |
2.11%
|
756万 |
1.45亿 |
| 2025-12-02 |
19.26 |
20.10 |
19.06 |
19.93 |
3.82%
|
1057万 |
2.10亿 |
| 2025-12-03 |
20.06 |
20.33 |
18.71 |
18.89 |
-5.23%
|
1122万 |
2.17亿 |
| 2025-12-04 |
18.70 |
19.24 |
18.70 |
18.85 |
-0.21%
|
484万 |
9259万 |
| 2025-12-05 |
18.77 |
19.30 |
18.75 |
18.85 |
0.0%
|
716万 |
1.37亿 |
| 2025-12-08 |
18.95 |
20.13 |
18.58 |
19.77 |
4.84%
|
1429万 |
2.82亿 |
| 2025-12-09 |
19.89 |
20.08 |
19.28 |
19.43 |
-1.71%
|
819万 |
1.62亿 |
| 2025-12-10 |
19.39 |
19.53 |
18.81 |
19.48 |
0.26%
|
486万 |
9427万 |
| 2025-12-11 |
19.65 |
19.65 |
18.88 |
18.93 |
-2.8%
|
452万 |
8726万 |
| 2025-12-12 |
19.31 |
20.83 |
19.15 |
20.83 |
10.01%
|
2140万 |
4.41亿 |
| 2025-12-15 |
20.61 |
21.17 |
19.52 |
19.80 |
-4.91%
|
1766万 |
3.56亿 |
| 2025-12-16 |
19.62 |
20.02 |
19.32 |
19.41 |
-2.0%
|
928万 |
1.84亿 |
| 2025-12-17 |
19.39 |
19.68 |
18.58 |
19.33 |
-0.41%
|
953万 |
1.83亿 |
| 2025-12-18 |
19.33 |
19.82 |
19.08 |
19.24 |
-0.46%
|
803万 |
1.57亿 |
| 2025-12-19 |
19.09 |
19.27 |
18.70 |
18.92 |
-1.65%
|
740万 |
1.41亿 |
| 2025-12-22 |
18.84 |
19.23 |
18.59 |
18.83 |
-0.47%
|
894万 |
1.70亿 |
| 2025-12-23 |
18.79 |
19.37 |
17.94 |
19.26 |
2.27%
|
1268万 |
2.40亿 |
| 2025-12-24 |
19.51 |
20.44 |
19.06 |
20.18 |
4.79%
|
1574万 |
3.18亿 |
| 2025-12-25 |
20.24 |
20.24 |
19.75 |
19.91 |
-1.33%
|
675万 |
1.36亿 |
| 2025-12-26 |
19.97 |
20.04 |
19.65 |
19.76 |
-0.8%
|
534万 |
1.07亿 |
| 2025-12-29 |
19.74 |
20.24 |
19.48 |
19.87 |
0.6%
|
837万 |
1.68亿 |
| 2025-12-30 |
19.89 |
19.89 |
19.29 |
19.45 |
-2.15%
|
652万 |
1.28亿 |
| 2025-12-31 |
19.34 |
19.45 |
18.60 |
18.90 |
-2.81%
|
688万 |
1.31亿 |
| 2026-01-05 |
19.82 |
20.80 |
19.45 |
20.44 |
8.14%
|
3726万 |
7.66亿 |
| 2026-01-06 |
20.44 |
21.05 |
19.84 |
20.11 |
-1.6%
|
3348万 |
6.90亿 |
| 2026-01-07 |
19.67 |
19.77 |
19.01 |
19.07 |
-5.18%
|
2052万 |
3.99亿 |
| 2026-01-08 |
19.12 |
19.79 |
18.91 |
19.31 |
1.25%
|
1425万 |
2.79亿 |
| 2026-01-09 |
19.10 |
19.48 |
18.95 |
19.27 |
-0.21%
|
1124万 |
2.17亿 |
| 2026-01-12 |
19.19 |
19.25 |
18.90 |
19.10 |
-0.88%
|
1071万 |
2.06亿 |
| 2026-01-13 |
19.12 |
19.23 |
18.52 |
18.61 |
-2.55%
|
1022万 |
1.94亿 |
| 2026-01-14 |
18.58 |
18.79 |
17.97 |
18.51 |
-0.53%
|
1165万 |
2.16亿 |
| 2026-01-15 |
18.26 |
18.35 |
17.28 |
17.72 |
-4.29%
|
1415万 |
2.51亿 |
| 2026-01-16 |
17.73 |
18.22 |
17.50 |
18.10 |
2.13%
|
687万 |
1.24亿 |
| 2026-01-19 |
18.10 |
18.56 |
17.96 |
18.39 |
1.59%
|
615万 |
1.13亿 |
| 2026-01-20 |
18.36 |
18.42 |
17.97 |
18.10 |
-1.57%
|
396万 |
7260万 |
| 2026-01-21 |
17.97 |
18.25 |
17.86 |
18.24 |
0.77%
|
458万 |
8357万 |
| 2026-01-22 |
18.24 |
18.50 |
18.11 |
18.31 |
0.38%
|
587万 |
1.08亿 |
| 2026-01-23 |
18.31 |
18.43 |
17.86 |
17.93 |
-2.06%
|
640万 |
1.16亿 |
| 2026-01-26 |
17.93 |
17.96 |
17.28 |
17.37 |
-3.1%
|
687万 |
1.21亿 |
| 2026-01-27 |
17.29 |
17.66 |
17.04 |
17.66 |
1.66%
|
517万 |
9038万 |
| 2026-01-28 |
17.64 |
17.71 |
17.18 |
17.30 |
-2.02%
|
375万 |
6553万 |
| 2026-01-29 |
17.20 |
17.51 |
16.89 |
16.96 |
-2.01%
|
409万 |
7083万 |
| 2026-01-30 |
16.95 |
17.31 |
16.90 |
17.25 |
1.76%
|
481万 |
8319万 |
| 2026-02-02 |
17.31 |
18.02 |
17.31 |
17.44 |
1.09%
|
640万 |
1.13亿 |
| 2026-02-03 |
17.45 |
17.64 |
17.29 |
17.52 |
0.46%
|
306万 |
5394万 |
| 2026-02-04 |
17.52 |
17.92 |
17.42 |
17.78 |
1.47%
|
454万 |
8130万 |
| 2026-02-05 |
17.79 |
17.98 |
17.67 |
17.80 |
0.11%
|
311万 |
5601万 |
| 2026-02-06 |
17.69 |
18.84 |
17.59 |
18.20 |
2.23%
|
1062万 |
1.97亿 |
| 2026-02-09 |
18.22 |
18.35 |
18.06 |
18.24 |
0.22%
|
394万 |
7218万 |
| 2026-02-10 |
18.22 |
18.22 |
18.00 |
18.07 |
-0.92%
|
306万 |
5581万 |
| 2026-02-11 |
18.05 |
18.14 |
17.83 |
18.02 |
-0.27%
|
411万 |
7463万 |
| 2026-02-12 |
18.02 |
18.07 |
17.77 |
17.96 |
-0.33%
|
258万 |
4675万 |
| 2026-02-13 |
17.86 |
18.11 |
17.83 |
17.85 |
-0.61%
|
232万 |
4216万 |
| 2026-02-24 |
18.05 |
18.51 |
17.97 |
18.34 |
2.72%
|
555万 |
1.02亿 |
| 2026-02-25 |
18.37 |
18.64 |
18.34 |
18.59 |
1.41%
|
508万 |
9487万 |
| 2026-02-26 |
18.66 |
18.96 |
18.50 |
18.87 |
1.49%
|
542万 |
1.03亿 |
| 2026-02-27 |
18.90 |
19.20 |
18.76 |
19.05 |
0.95%
|
502万 |
9622万 |
| 2026-03-02 |
18.65 |
19.20 |
18.38 |
19.13 |
0.42%
|
795万 |
1.51亿 |
| 2026-03-03 |
19.14 |
19.49 |
18.55 |
18.61 |
-2.7%
|
734万 |
1.41亿 |
| 2026-03-04 |
18.55 |
18.64 |
18.22 |
18.47 |
-0.8%
|
457万 |
8480万 |
| 2026-03-05 |
18.53 |
19.03 |
18.53 |
18.70 |
1.29%
|
431万 |
8166万 |
| 2026-03-06 |
18.73 |
19.15 |
18.60 |
18.82 |
0.64%
|
347万 |
6619万 |
| 2026-03-09 |
18.55 |
18.77 |
18.38 |
18.55 |
-1.42%
|
664万 |
1.24亿 |
| 2026-03-10 |
18.60 |
20.04 |
18.60 |
19.72 |
6.26%
|
1370万 |
2.70亿 |
| 2026-03-11 |
20.03 |
20.53 |
19.65 |
20.41 |
3.52%
|
1339万 |
2.73亿 |
| 2026-03-12 |
20.41 |
20.76 |
19.94 |
20.13 |
-1.36%
|
661万 |
1.35亿 |
| 2026-03-13 |
19.94 |
20.24 |
19.70 |
19.75 |
-1.92%
|
498万 |
1.00亿 |
| 2026-03-16 |
19.65 |
19.74 |
19.20 |
19.56 |
-0.95%
|
457万 |
8964万 |
| 2026-03-17 |
19.82 |
19.82 |
18.29 |
18.32 |
-6.34%
|
1130万 |
2.13亿 |
| 2026-03-18 |
18.30 |
18.33 |
17.87 |
18.17 |
-0.81%
|
454万 |
8279万 |
| 2026-03-19 |
17.87 |
18.01 |
17.17 |
17.34 |
-4.53%
|
1089万 |
1.93亿 |
| 2026-03-20 |
17.34 |
17.54 |
16.80 |
16.81 |
-3.09%
|
637万 |
1.10亿 |
| 2026-03-23 |
16.68 |
16.81 |
15.54 |
15.72 |
-6.49%
|
876万 |
1.42亿 |
| 2026-03-24 |
16.07 |
16.09 |
15.66 |
15.81 |
0.57%
|
945万 |
1.51亿 |
| 2026-03-25 |
15.84 |
16.42 |
15.52 |
16.03 |
1.44%
|
1192万 |
1.92亿 |
| 2026-03-26 |
15.95 |
15.98 |
15.39 |
15.68 |
-2.23%
|
661万 |
1.04亿 |
| 2026-03-27 |
15.86 |
15.90 |
15.46 |
15.68 |
0.0%
|
473万 |
7481万 |
| 2026-03-30 |
15.57 |
15.79 |
15.01 |
15.73 |
0.32%
|
653万 |
1.01亿 |
| 2026-03-31 |
15.88 |
16.17 |
15.26 |
15.39 |
-2.15%
|
687万 |
1.09亿 |
| 2026-04-01 |
15.66 |
15.85 |
15.49 |
15.64 |
1.61%
|
573万 |
9073万 |
| 2026-04-02 |
15.64 |
15.77 |
15.16 |
15.35 |
-1.84%
|
399万 |
6205万 |
| 2026-04-03 |
15.38 |
15.38 |
14.69 |
14.84 |
-3.3%
|
424万 |
6394万 |
| 2026-04-07 |
14.83 |
15.28 |
14.83 |
15.11 |
1.8%
|
296万 |
4520万 |
| 2026-04-08 |
15.77 |
15.77 |
15.42 |
15.74 |
4.14%
|
372万 |
5857万 |
| 2026-04-09 |
15.68 |
15.87 |
15.46 |
15.51 |
-1.45%
|
326万 |
5139万 |
| 2026-04-10 |
15.51 |
16.16 |
15.51 |
15.89 |
2.43%
|
356万 |
5709万 |
| 2026-04-13 |
15.89 |
15.97 |
15.72 |
15.76 |
-0.81%
|
278万 |
4434万 |
| 2026-04-14 |
15.93 |
16.02 |
15.71 |
15.89 |
0.82%
|
390万 |
6237万 |
| 2026-04-15 |
15.92 |
16.12 |
15.39 |
15.43 |
-2.87%
|
630万 |
9973万 |
| 2026-04-16 |
15.57 |
15.57 |
15.00 |
15.37 |
-0.39%
|
713万 |
1.09亿 |
| 2026-04-17 |
15.40 |
15.76 |
15.28 |
15.63 |
1.68%
|
574万 |
9028万 |
| 2026-04-20 |
15.55 |
15.92 |
15.28 |
15.57 |
-0.38%
|
617万 |
9696万 |
| 2026-04-21 |
15.58 |
15.78 |
15.33 |
15.73 |
1.02%
|
421万 |
6623万 |
| 2026-04-22 |
15.72 |
15.75 |
15.48 |
15.62 |
-0.69%
|
341万 |
5372万 |
| 2026-04-23 |
15.63 |
15.70 |
15.18 |
15.25 |
-2.35%
|
395万 |
6122万 |
| 2026-04-24 |
15.13 |
15.23 |
14.80 |
15.07 |
-1.17%
|
468万 |
7091万 |
| 2026-04-27 |
14.98 |
16.58 |
14.98 |
16.58 |
10.01%
|
954万 |
1.55亿 |
| 2026-04-28 |
16.42 |
16.54 |
15.98 |
16.31 |
-1.62%
|
964万 |
1.59亿 |
| 2026-04-29 |
16.46 |
16.71 |
16.27 |
16.57 |
1.58%
|
705万 |
1.18亿 |
| 2026-04-30 |
16.73 |
16.92 |
16.38 |
16.77 |
1.2%
|
616万 |
1.04亿 |
| 2026-05-06 |
17.00 |
17.15 |
16.18 |
16.34 |
-2.54%
|
1007万 |
1.67亿 |
| 2026-05-07 |
16.34 |
16.57 |
16.24 |
16.37 |
0.18%
|
603万 |
1.00亿 |
| 2026-05-08 |
16.30 |
16.53 |
16.14 |
16.40 |
0.18%
|
599万 |
9858万 |
| 2026-05-11 |
16.53 |
17.26 |
16.41 |
17.03 |
3.81%
|
1142万 |
1.94亿 |
| 2026-05-12 |
16.93 |
17.08 |
16.48 |
16.82 |
-1.22%
|
723万 |
1.22亿 |
| 2026-05-13 |
16.94 |
17.27 |
16.72 |
17.00 |
1.06%
|
663万 |
1.13亿 |
| 2026-05-14 |
17.02 |
18.69 |
16.93 |
18.69 |
9.98%
|
2925万 |
5.38亿 |
| 2026-05-15 |
18.27 |
19.53 |
18.27 |
19.15 |
2.44%
|
3285万 |
6.31亿 |
| 2026-05-18 |
18.93 |
19.33 |
18.51 |
18.77 |
-1.97%
|
1654万 |
3.14亿 |
| 2026-05-19 |
18.95 |
19.55 |
18.76 |
18.92 |
0.79%
|
1533万 |
2.95亿 |
| 2026-05-20 |
18.74 |
18.87 |
18.14 |
18.32 |
-3.2%
|
1361万 |
2.51亿 |
| 2026-05-21 |
18.14 |
18.70 |
17.88 |
18.08 |
-1.3%
|
1274万 |
2.35亿 |
| 2026-05-22 |
17.95 |
18.57 |
17.89 |
18.39 |
1.7%
|
866万 |
1.60亿 |
| 2026-05-25 |
18.50 |
18.76 |
17.86 |
17.86 |
-2.86%
|
677万 |
1.25亿 |
| 2026-05-26 |
18.04 |
19.19 |
17.58 |
18.80 |
5.26%
|
1498万 |
2.78亿 |
| 2026-05-27 |
18.80 |
19.18 |
18.30 |
18.42 |
-2.02%
|
850万 |
1.59亿 |
| 2026-05-28 |
18.50 |
18.50 |
17.66 |
18.27 |
-0.81%
|
828万 |
1.49亿 |
| 2026-05-29 |
18.07 |
18.24 |
17.20 |
17.46 |
-4.43%
|
878万 |
1.55亿 |
| 2026-06-01 |
17.48 |
17.89 |
17.19 |
17.67 |
1.2%
|
459万 |
8126万 |
| 2026-06-02 |
17.82 |
17.87 |
17.08 |
17.56 |
-0.62%
|
582万 |
1.02亿 |
| 2026-06-03 |
17.85 |
17.85 |
17.11 |
17.56 |
0.0%
|
532万 |
9295万 |
| 2026-06-04 |
17.49 |
19.32 |
17.40 |
19.32 |
10.02%
|
1438万 |
2.73亿 |
| 2026-06-05 |
19.00 |
19.97 |
18.56 |
18.82 |
-2.59%
|
1974万 |
3.78亿 |
| 2026-06-08 |
18.50 |
18.70 |
17.23 |
17.36 |
-7.76%
|
1538万 |
2.76亿 |
| 2026-06-09 |
17.99 |
18.30 |
17.32 |
17.65 |
1.67%
|
1001万 |
1.78亿 |
| 2026-06-10 |
17.44 |
17.75 |
16.84 |
17.30 |
-1.98%
|
1235万 |
2.13亿 |
| 2026-06-11 |
17.01 |
17.24 |
16.50 |
16.94 |
-2.08%
|
910万 |
1.53亿 |
| 2026-06-12 |
17.01 |
17.42 |
16.65 |
17.32 |
2.24%
|
766万 |
1.31亿 |
| 2026-06-15 |
17.23 |
17.90 |
17.21 |
17.40 |
0.46%
|
706万 |
1.24亿 |
| 2026-06-16 |
17.40 |
18.72 |
17.00 |
18.14 |
4.25%
|
1150万 |
2.07亿 |
| 2026-06-17 |
17.95 |
18.73 |
17.78 |
18.50 |
1.98%
|
896万 |
1.64亿 |
| 2026-06-18 |
18.33 |
18.88 |
18.25 |
18.78 |
1.51%
|
710万 |
1.32亿 |
| 2026-06-22 |
18.60 |
19.20 |
18.36 |
19.18 |
2.13%
|
1008万 |
1.90亿 |
| 2026-06-23 |
19.20 |
19.63 |
18.85 |
18.97 |
-1.09%
|
866万 |
1.67亿 |
| 2026-06-24 |
18.80 |
19.28 |
18.54 |
19.20 |
1.21%
|
843万 |
1.60亿 |
| 2026-06-25 |
19.01 |
19.41 |
18.85 |
19.08 |
-0.63%
|
772万 |
1.48亿 |
| 2026-06-26 |
18.99 |
19.02 |
18.00 |
18.05 |
-5.4%
|
881万 |
1.62亿 |
| 2026-06-29 |
18.09 |
18.85 |
17.78 |
18.55 |
2.77%
|
884万 |
1.62亿 |
| 2026-06-30 |
18.68 |
18.75 |
17.78 |
17.96 |
-3.18%
|
791万 |
1.43亿 |
| 2026-07-01 |
17.87 |
19.76 |
17.73 |
18.61 |
3.62%
|
1778万 |
3.38亿 |
| 2026-07-02 |
18.77 |
20.04 |
18.39 |
19.16 |
2.96%
|
1876万 |
3.64亿 |
| 2026-07-03 |
19.00 |
19.76 |
18.42 |
18.50 |
-3.44%
|
1511万 |
2.88亿 |
| 2026-07-06 |
18.15 |
18.84 |
17.68 |
17.74 |
-4.11%
|
1158万 |
2.09亿 |
| 2026-07-07 |
17.50 |
17.73 |
15.97 |
15.97 |
-9.98%
|
1240万 |
2.06亿 |
| 2026-07-08 |
15.86 |
15.95 |
14.37 |
14.37 |
-10.02%
|
1172万 |
1.74亿 |
| 2026-07-09 |
13.93 |
14.60 |
13.36 |
14.48 |
0.77%
|
1657万 |
2.30亿 |
| 2026-07-10 |
14.77 |
15.28 |
13.91 |
14.67 |
1.31%
|
1264万 |
1.84亿 |
| 2026-07-13 |
14.44 |
14.50 |
13.60 |
13.63 |
-7.09%
|
805万 |
1.12亿 |
| 2026-07-14 |
13.88 |
14.40 |
13.35 |
13.58 |
-0.37%
|
871万 |
1.20亿 |
| 2026-07-15 |
13.63 |
14.36 |
13.30 |
14.09 |
3.76%
|
902万 |
1.26亿 |
| 2026-07-16 |
14.12 |
14.17 |
13.63 |
13.70 |
-2.77%
|
479万 |
6649万 |
| 2026-07-17 |
13.60 |
13.76 |
12.33 |
12.50 |
-8.76%
|
864万 |
1.12亿 |
| 2026-07-20 |
12.59 |
13.75 |
12.33 |
13.75 |
10.0%
|
995万 |
1.33亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20