📊 K线图 2026-08-19
股票：遥望科技 (002291)
日期范围：2023-07-14 至 2026-08-19
当前筛选：752 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
12.40 |
12.46 |
12.15 |
12.20 |
0.0%
|
3667万 |
4.51亿 |
| 2023-07-17 |
11.82 |
12.14 |
11.80 |
12.00 |
-1.64%
|
2979万 |
3.57亿 |
| 2023-07-18 |
12.01 |
12.12 |
11.78 |
11.82 |
-1.5%
|
2779万 |
3.32亿 |
| 2023-07-19 |
11.87 |
11.93 |
11.66 |
11.78 |
-0.34%
|
2612万 |
3.08亿 |
| 2023-07-20 |
11.79 |
12.00 |
11.64 |
11.65 |
-1.1%
|
3129万 |
3.70亿 |
| 2023-07-21 |
11.65 |
11.92 |
11.59 |
11.78 |
1.12%
|
2703万 |
3.19亿 |
| 2023-07-24 |
11.70 |
12.09 |
11.66 |
11.87 |
0.76%
|
2914万 |
3.47亿 |
| 2023-07-25 |
11.96 |
12.10 |
11.83 |
12.07 |
1.68%
|
2794万 |
3.36亿 |
| 2023-07-26 |
12.12 |
12.14 |
11.65 |
11.68 |
-3.23%
|
3366万 |
3.98亿 |
| 2023-07-27 |
11.69 |
11.73 |
11.46 |
11.52 |
-1.37%
|
2553万 |
2.95亿 |
| 2023-07-28 |
11.55 |
11.87 |
11.40 |
11.79 |
2.34%
|
2701万 |
3.15亿 |
| 2023-07-31 |
11.81 |
12.20 |
11.70 |
12.10 |
2.63%
|
3199万 |
3.85亿 |
| 2023-08-01 |
12.05 |
12.10 |
11.85 |
11.99 |
-0.91%
|
2054万 |
2.45亿 |
| 2023-08-02 |
11.99 |
12.03 |
11.86 |
11.96 |
-0.25%
|
1689万 |
2.01亿 |
| 2023-08-03 |
11.95 |
11.99 |
11.81 |
11.91 |
-0.42%
|
1807万 |
2.15亿 |
| 2023-08-04 |
11.98 |
12.14 |
11.94 |
12.09 |
1.51%
|
2514万 |
3.03亿 |
| 2023-08-07 |
12.18 |
12.18 |
11.97 |
12.06 |
-0.25%
|
2061万 |
2.49亿 |
| 2023-08-08 |
12.05 |
12.07 |
11.91 |
11.95 |
-0.91%
|
1459万 |
1.75亿 |
| 2023-08-09 |
11.95 |
11.98 |
11.80 |
11.81 |
-1.17%
|
1403万 |
1.67亿 |
| 2023-08-10 |
11.81 |
12.02 |
11.75 |
11.83 |
0.17%
|
1351万 |
1.60亿 |
| 2023-08-11 |
11.84 |
11.88 |
11.53 |
11.53 |
-2.54%
|
1584万 |
1.85亿 |
| 2023-08-14 |
11.51 |
11.78 |
11.33 |
11.78 |
2.17%
|
1790万 |
2.08亿 |
| 2023-08-15 |
11.75 |
11.88 |
11.28 |
11.46 |
-2.72%
|
2356万 |
2.71亿 |
| 2023-08-16 |
11.41 |
11.47 |
11.24 |
11.30 |
-1.4%
|
1599万 |
1.82亿 |
| 2023-08-17 |
11.32 |
11.42 |
11.14 |
11.28 |
-0.18%
|
1557万 |
1.76亿 |
| 2023-08-18 |
11.28 |
11.33 |
10.89 |
10.90 |
-3.37%
|
2408万 |
2.66亿 |
| 2023-08-21 |
10.91 |
11.06 |
10.80 |
10.85 |
-0.46%
|
1529万 |
1.67亿 |
| 2023-08-22 |
10.88 |
10.96 |
10.58 |
10.91 |
0.55%
|
2072万 |
2.23亿 |
| 2023-08-23 |
10.84 |
10.85 |
10.60 |
10.61 |
-2.75%
|
1384万 |
1.48亿 |
| 2023-08-24 |
10.62 |
10.90 |
10.60 |
10.75 |
1.32%
|
1853万 |
1.99亿 |
| 2023-08-25 |
10.68 |
10.68 |
10.33 |
10.40 |
-3.26%
|
1859万 |
1.95亿 |
| 2023-08-28 |
11.01 |
11.05 |
10.29 |
10.34 |
-0.58%
|
2944万 |
3.12亿 |
| 2023-08-29 |
10.29 |
10.71 |
10.20 |
10.63 |
2.8%
|
2579万 |
2.72亿 |
| 2023-08-30 |
10.65 |
10.83 |
10.57 |
10.70 |
0.66%
|
2424万 |
2.59亿 |
| 2023-08-31 |
10.62 |
10.77 |
10.46 |
10.48 |
-2.06%
|
2357万 |
2.49亿 |
| 2023-09-01 |
10.48 |
10.55 |
10.33 |
10.40 |
-0.76%
|
1803万 |
1.88亿 |
| 2023-09-04 |
10.44 |
10.59 |
10.40 |
10.58 |
1.73%
|
2175万 |
2.29亿 |
| 2023-09-05 |
10.58 |
10.62 |
10.36 |
10.42 |
-1.51%
|
2010万 |
2.10亿 |
| 2023-09-06 |
10.39 |
10.42 |
10.23 |
10.36 |
-0.58%
|
1750万 |
1.80亿 |
| 2023-09-07 |
10.31 |
10.48 |
10.03 |
10.05 |
-2.99%
|
2318万 |
2.36亿 |
| 2023-09-08 |
10.03 |
10.10 |
9.86 |
9.89 |
-1.59%
|
2078万 |
2.07亿 |
| 2023-09-11 |
9.89 |
10.23 |
9.88 |
10.14 |
2.53%
|
2964万 |
2.99亿 |
| 2023-09-12 |
10.13 |
10.13 |
9.93 |
9.94 |
-1.97%
|
1867万 |
1.87亿 |
| 2023-09-13 |
9.95 |
10.00 |
9.57 |
9.68 |
-2.62%
|
2393万 |
2.33亿 |
| 2023-09-14 |
9.74 |
9.74 |
9.46 |
9.53 |
-1.55%
|
1787万 |
1.70亿 |
| 2023-09-15 |
9.68 |
9.68 |
9.39 |
9.49 |
-0.42%
|
1760万 |
1.67亿 |
| 2023-09-18 |
9.49 |
9.74 |
9.41 |
9.64 |
1.58%
|
2345万 |
2.25亿 |
| 2023-09-19 |
9.65 |
9.75 |
9.37 |
9.45 |
-1.97%
|
1845万 |
1.76亿 |
| 2023-09-20 |
9.41 |
9.46 |
9.24 |
9.26 |
-2.01%
|
1831万 |
1.71亿 |
| 2023-09-21 |
9.26 |
9.32 |
9.10 |
9.16 |
-1.08%
|
1949万 |
1.79亿 |
| 2023-09-22 |
9.15 |
9.54 |
9.12 |
9.47 |
3.38%
|
2839万 |
2.67亿 |
| 2023-09-25 |
9.53 |
9.55 |
9.36 |
9.40 |
-0.74%
|
1547万 |
1.46亿 |
| 2023-09-26 |
9.44 |
9.53 |
9.36 |
9.37 |
-0.32%
|
1753万 |
1.66亿 |
| 2023-09-27 |
9.37 |
9.70 |
9.35 |
9.53 |
1.71%
|
2254万 |
2.15亿 |
| 2023-09-28 |
9.61 |
9.77 |
9.58 |
9.73 |
2.1%
|
1981万 |
1.92亿 |
| 2023-10-09 |
9.66 |
9.66 |
9.41 |
9.47 |
-2.67%
|
1738万 |
1.65亿 |
| 2023-10-10 |
9.50 |
9.75 |
9.47 |
9.59 |
1.27%
|
1712万 |
1.65亿 |
| 2023-10-11 |
9.66 |
9.83 |
9.55 |
9.58 |
-0.1%
|
2265万 |
2.19亿 |
| 2023-10-12 |
9.58 |
9.65 |
9.37 |
9.51 |
-0.73%
|
1958万 |
1.86亿 |
| 2023-10-13 |
9.48 |
9.59 |
9.35 |
9.41 |
-1.05%
|
1515万 |
1.43亿 |
| 2023-10-16 |
9.45 |
9.46 |
9.20 |
9.27 |
-1.49%
|
1579万 |
1.47亿 |
| 2023-10-17 |
9.26 |
9.33 |
9.11 |
9.22 |
-0.54%
|
1297万 |
1.20亿 |
| 2023-10-18 |
9.22 |
9.22 |
8.86 |
8.91 |
-3.36%
|
1831万 |
1.64亿 |
| 2023-10-19 |
8.88 |
8.94 |
8.78 |
8.79 |
-1.35%
|
1592万 |
1.41亿 |
| 2023-10-20 |
8.78 |
8.82 |
8.61 |
8.66 |
-1.48%
|
1635万 |
1.42亿 |
| 2023-10-23 |
8.66 |
8.68 |
8.24 |
8.31 |
-4.04%
|
1837万 |
1.54亿 |
| 2023-10-24 |
8.43 |
8.61 |
8.31 |
8.58 |
3.25%
|
2257万 |
1.92亿 |
| 2023-10-25 |
8.69 |
8.73 |
8.54 |
8.62 |
0.47%
|
1577万 |
1.36亿 |
| 2023-10-26 |
8.61 |
8.63 |
8.39 |
8.49 |
-1.51%
|
1539万 |
1.30亿 |
| 2023-10-27 |
8.44 |
8.63 |
8.31 |
8.60 |
1.3%
|
1731万 |
1.47亿 |
| 2023-10-30 |
8.53 |
8.67 |
8.50 |
8.59 |
-0.12%
|
2198万 |
1.89亿 |
| 2023-10-31 |
8.56 |
8.74 |
8.33 |
8.44 |
-1.75%
|
2771万 |
2.35亿 |
| 2023-11-01 |
8.44 |
8.73 |
8.40 |
8.58 |
1.66%
|
3277万 |
2.82亿 |
| 2023-11-02 |
8.64 |
9.07 |
8.61 |
8.72 |
1.63%
|
5175万 |
4.57亿 |
| 2023-11-03 |
8.72 |
9.12 |
8.57 |
8.92 |
2.29%
|
5486万 |
4.87亿 |
| 2023-11-06 |
9.10 |
9.81 |
9.08 |
9.81 |
9.98%
|
7233万 |
6.90亿 |
| 2023-11-07 |
10.00 |
10.25 |
9.81 |
10.08 |
2.75%
|
1.35亿 |
13.53亿 |
| 2023-11-08 |
10.00 |
10.98 |
9.95 |
10.68 |
5.95%
|
1.26亿 |
13.19亿 |
| 2023-11-09 |
10.56 |
10.56 |
10.01 |
10.07 |
-5.71%
|
8188万 |
8.34亿 |
| 2023-11-10 |
10.08 |
10.25 |
9.86 |
9.97 |
-0.99%
|
5135万 |
5.13亿 |
| 2023-11-13 |
9.97 |
10.15 |
9.85 |
9.91 |
-0.6%
|
4671万 |
4.66亿 |
| 2023-11-14 |
9.85 |
9.94 |
9.75 |
9.88 |
-0.3%
|
4229万 |
4.16亿 |
| 2023-11-15 |
9.93 |
9.95 |
9.55 |
9.60 |
-2.83%
|
5215万 |
5.06亿 |
| 2023-11-16 |
9.56 |
10.56 |
9.39 |
10.56 |
10.0%
|
1.15亿 |
11.52亿 |
| 2023-11-17 |
10.87 |
11.59 |
10.83 |
10.90 |
3.22%
|
2.09亿 |
23.13亿 |
| 2023-11-20 |
10.70 |
11.44 |
10.70 |
11.33 |
3.94%
|
1.60亿 |
17.85亿 |
| 2023-11-21 |
11.17 |
11.75 |
11.10 |
11.25 |
-0.71%
|
1.44亿 |
16.47亿 |
| 2023-11-22 |
11.12 |
11.70 |
10.99 |
11.55 |
2.67%
|
1.38亿 |
15.81亿 |
| 2023-11-23 |
11.33 |
11.37 |
10.72 |
11.02 |
-4.59%
|
9774万 |
10.79亿 |
| 2023-11-24 |
11.01 |
11.16 |
10.47 |
10.58 |
-3.99%
|
8224万 |
8.88亿 |
| 2023-11-27 |
10.35 |
10.46 |
9.91 |
10.13 |
-4.25%
|
7194万 |
7.28亿 |
| 2023-11-28 |
10.10 |
10.27 |
9.96 |
10.17 |
0.39%
|
4366万 |
4.43亿 |
| 2023-11-29 |
10.17 |
10.26 |
9.98 |
10.18 |
0.1%
|
3869万 |
3.93亿 |
| 2023-11-30 |
10.12 |
10.21 |
9.90 |
9.98 |
-1.96%
|
4322万 |
4.33亿 |
| 2023-12-01 |
10.03 |
10.59 |
9.99 |
10.54 |
5.61%
|
7770万 |
8.07亿 |
| 2023-12-04 |
10.46 |
10.70 |
10.42 |
10.50 |
-0.38%
|
5643万 |
5.95亿 |
| 2023-12-05 |
10.40 |
10.49 |
10.01 |
10.01 |
-4.67%
|
4384万 |
4.47亿 |
| 2023-12-06 |
10.02 |
10.38 |
9.75 |
10.27 |
2.6%
|
4464万 |
4.52亿 |
| 2023-12-07 |
10.17 |
11.14 |
10.14 |
10.78 |
4.97%
|
8960万 |
9.55亿 |
| 2023-12-08 |
10.64 |
10.75 |
10.47 |
10.49 |
-2.69%
|
5571万 |
5.90亿 |
| 2023-12-11 |
10.40 |
10.61 |
10.31 |
10.59 |
0.95%
|
4008万 |
4.21亿 |
| 2023-12-12 |
10.17 |
10.44 |
9.85 |
10.37 |
-2.08%
|
5401万 |
5.54亿 |
| 2023-12-13 |
10.28 |
10.40 |
9.93 |
9.94 |
-4.15%
|
4941万 |
4.99亿 |
| 2023-12-14 |
9.93 |
10.93 |
9.90 |
10.93 |
9.96%
|
8157万 |
8.73亿 |
| 2023-12-15 |
10.93 |
11.00 |
10.63 |
10.71 |
-2.01%
|
9910万 |
10.69亿 |
| 2023-12-18 |
11.00 |
11.18 |
10.67 |
10.86 |
1.4%
|
9170万 |
10.00亿 |
| 2023-12-19 |
10.73 |
11.40 |
10.73 |
11.16 |
2.76%
|
1.01亿 |
11.20亿 |
| 2023-12-20 |
11.13 |
11.15 |
10.37 |
10.55 |
-5.47%
|
7768万 |
8.36亿 |
| 2023-12-21 |
10.22 |
11.50 |
10.22 |
11.08 |
5.02%
|
9062万 |
9.86亿 |
| 2023-12-22 |
11.05 |
11.25 |
10.21 |
10.55 |
-4.78%
|
9452万 |
10.22亿 |
| 2023-12-25 |
10.26 |
10.35 |
9.50 |
9.55 |
-9.48%
|
8118万 |
7.92亿 |
| 2023-12-26 |
9.52 |
9.77 |
9.04 |
9.05 |
-5.24%
|
5471万 |
5.06亿 |
| 2023-12-27 |
9.13 |
9.42 |
9.01 |
9.09 |
0.44%
|
3447万 |
3.15亿 |
| 2023-12-28 |
9.02 |
9.21 |
8.70 |
9.10 |
0.11%
|
4298万 |
3.87亿 |
| 2023-12-29 |
9.15 |
9.50 |
9.11 |
9.38 |
3.08%
|
4539万 |
4.25亿 |
| 2024-01-02 |
9.37 |
9.52 |
9.07 |
9.10 |
-2.99%
|
3637万 |
3.35亿 |
| 2024-01-03 |
9.01 |
9.25 |
8.93 |
9.22 |
1.32%
|
2787万 |
2.54亿 |
| 2024-01-04 |
9.11 |
9.20 |
8.97 |
9.09 |
-1.41%
|
2299万 |
2.08亿 |
| 2024-01-05 |
9.08 |
9.08 |
8.74 |
8.76 |
-3.63%
|
3105万 |
2.75亿 |
| 2024-01-08 |
8.71 |
8.73 |
8.48 |
8.49 |
-3.08%
|
2388万 |
2.05亿 |
| 2024-01-09 |
8.55 |
8.62 |
8.40 |
8.49 |
0.0%
|
1677万 |
1.43亿 |
| 2024-01-10 |
8.41 |
8.45 |
8.25 |
8.28 |
-2.47%
|
1940万 |
1.62亿 |
| 2024-01-11 |
8.23 |
8.60 |
8.20 |
8.49 |
2.54%
|
2564万 |
2.16亿 |
| 2024-01-12 |
8.47 |
8.52 |
8.28 |
8.28 |
-2.47%
|
1967万 |
1.64亿 |
| 2024-01-15 |
8.25 |
8.29 |
8.00 |
8.04 |
-2.9%
|
2344万 |
1.90亿 |
| 2024-01-16 |
8.04 |
8.07 |
7.67 |
7.84 |
-2.49%
|
3484万 |
2.72亿 |
| 2024-01-17 |
7.78 |
7.83 |
7.45 |
7.48 |
-4.59%
|
2655万 |
2.02亿 |
| 2024-01-18 |
7.35 |
7.44 |
7.10 |
7.32 |
-2.14%
|
3898万 |
2.82亿 |
| 2024-01-19 |
7.28 |
7.52 |
7.28 |
7.28 |
-0.55%
|
2785万 |
2.06亿 |
| 2024-01-22 |
7.28 |
7.37 |
6.70 |
6.80 |
-6.59%
|
3169万 |
2.23亿 |
| 2024-01-23 |
6.82 |
6.99 |
6.76 |
6.96 |
2.35%
|
2526万 |
1.75亿 |
| 2024-01-24 |
7.00 |
7.13 |
6.82 |
7.11 |
2.16%
|
2332万 |
1.63亿 |
| 2024-01-25 |
7.11 |
7.43 |
6.97 |
7.38 |
3.8%
|
2902万 |
2.10亿 |
| 2024-01-26 |
7.38 |
7.50 |
7.28 |
7.31 |
-0.95%
|
2567万 |
1.89亿 |
| 2024-01-29 |
7.31 |
7.39 |
7.05 |
7.06 |
-3.42%
|
1916万 |
1.37亿 |
| 2024-01-30 |
7.11 |
7.11 |
6.81 |
6.83 |
-3.26%
|
1512万 |
1.05亿 |
| 2024-01-31 |
6.47 |
6.77 |
6.31 |
6.34 |
-7.17%
|
3378万 |
2.21亿 |
| 2024-02-01 |
6.37 |
6.45 |
6.11 |
6.26 |
-1.26%
|
2638万 |
1.65亿 |
| 2024-02-02 |
6.26 |
6.46 |
5.63 |
5.87 |
-6.23%
|
3635万 |
2.19亿 |
| 2024-02-05 |
5.83 |
5.93 |
5.28 |
5.28 |
-10.05%
|
4002万 |
2.16亿 |
| 2024-02-06 |
4.99 |
5.52 |
4.80 |
5.36 |
1.52%
|
4359万 |
2.24亿 |
| 2024-02-07 |
5.39 |
5.80 |
5.29 |
5.60 |
4.48%
|
4698万 |
2.64亿 |
| 2024-02-08 |
5.61 |
6.08 |
5.60 |
6.06 |
8.21%
|
3973万 |
2.36亿 |
| 2024-02-19 |
6.20 |
6.37 |
6.13 |
6.30 |
3.96%
|
3830万 |
2.39亿 |
| 2024-02-20 |
6.26 |
6.38 |
6.13 |
6.35 |
0.79%
|
3024万 |
1.90亿 |
| 2024-02-21 |
6.29 |
6.67 |
6.25 |
6.41 |
0.94%
|
3256万 |
2.11亿 |
| 2024-02-22 |
6.46 |
6.72 |
6.42 |
6.70 |
4.52%
|
3199万 |
2.12亿 |
| 2024-02-23 |
6.75 |
7.08 |
6.66 |
7.07 |
5.52%
|
3497万 |
2.41亿 |
| 2024-02-26 |
7.08 |
7.23 |
6.93 |
7.13 |
0.85%
|
2787万 |
1.97亿 |
| 2024-02-27 |
7.21 |
7.44 |
7.01 |
7.44 |
4.35%
|
2521万 |
1.83亿 |
| 2024-02-28 |
7.41 |
7.57 |
6.74 |
6.76 |
-9.14%
|
5040万 |
3.64亿 |
| 2024-02-29 |
6.70 |
7.13 |
6.65 |
7.13 |
5.47%
|
3374万 |
2.36亿 |
| 2024-03-01 |
7.13 |
7.26 |
7.03 |
7.24 |
1.54%
|
2479万 |
1.77亿 |
| 2024-03-04 |
7.30 |
7.41 |
7.05 |
7.18 |
-0.83%
|
2278万 |
1.63亿 |
| 2024-03-05 |
7.10 |
7.16 |
6.96 |
7.00 |
-2.51%
|
2356万 |
1.66亿 |
| 2024-03-06 |
7.04 |
7.10 |
6.85 |
6.98 |
-0.29%
|
1727万 |
1.21亿 |
| 2024-03-07 |
6.98 |
7.03 |
6.70 |
6.71 |
-3.87%
|
2466万 |
1.69亿 |
| 2024-03-08 |
6.72 |
6.83 |
6.61 |
6.73 |
0.3%
|
1559万 |
1.05亿 |
| 2024-03-11 |
6.74 |
6.90 |
6.68 |
6.90 |
2.53%
|
1853万 |
1.26亿 |
| 2024-03-12 |
6.94 |
7.17 |
6.91 |
7.15 |
3.62%
|
3145万 |
2.22亿 |
| 2024-03-13 |
7.20 |
7.35 |
7.09 |
7.25 |
1.4%
|
3141万 |
2.27亿 |
| 2024-03-14 |
7.23 |
7.27 |
7.00 |
7.11 |
-1.93%
|
2284万 |
1.63亿 |
| 2024-03-15 |
7.08 |
7.15 |
6.98 |
7.15 |
0.56%
|
1687万 |
1.19亿 |
| 2024-03-18 |
7.16 |
7.33 |
7.09 |
7.32 |
2.38%
|
2134万 |
1.54亿 |
| 2024-03-19 |
7.32 |
7.40 |
7.23 |
7.23 |
-1.23%
|
2231万 |
1.63亿 |
| 2024-03-20 |
7.27 |
7.46 |
7.23 |
7.44 |
2.9%
|
2973万 |
2.20亿 |
| 2024-03-21 |
7.48 |
7.62 |
7.42 |
7.56 |
1.61%
|
3107万 |
2.34亿 |
| 2024-03-22 |
7.51 |
7.59 |
7.25 |
7.41 |
-1.98%
|
2913万 |
2.16亿 |
| 2024-03-25 |
7.49 |
7.57 |
7.00 |
7.03 |
-5.13%
|
2774万 |
2.01亿 |
| 2024-03-26 |
7.03 |
7.13 |
6.78 |
6.85 |
-2.56%
|
2845万 |
1.97亿 |
| 2024-03-27 |
6.85 |
6.90 |
6.38 |
6.40 |
-6.57%
|
3123万 |
2.06亿 |
| 2024-03-28 |
6.37 |
6.82 |
6.32 |
6.67 |
4.22%
|
3047万 |
2.02亿 |
| 2024-03-29 |
6.68 |
6.69 |
6.35 |
6.43 |
-3.6%
|
2432万 |
1.57亿 |
| 2024-04-01 |
6.44 |
6.67 |
6.43 |
6.67 |
3.73%
|
2744万 |
1.80亿 |
| 2024-04-02 |
6.64 |
6.65 |
6.35 |
6.41 |
-3.9%
|
3006万 |
1.94亿 |
| 2024-04-03 |
6.41 |
6.41 |
6.15 |
6.17 |
-3.74%
|
2426万 |
1.51亿 |
| 2024-04-08 |
6.18 |
6.18 |
5.92 |
5.92 |
-4.05%
|
2190万 |
1.32亿 |
| 2024-04-09 |
5.99 |
6.08 |
5.89 |
6.04 |
2.03%
|
1994万 |
1.20亿 |
| 2024-04-10 |
6.05 |
6.05 |
5.77 |
5.84 |
-3.31%
|
1771万 |
1.04亿 |
| 2024-04-11 |
5.80 |
5.99 |
5.74 |
5.91 |
1.2%
|
1913万 |
1.13亿 |
| 2024-04-12 |
5.90 |
5.94 |
5.78 |
5.79 |
-2.03%
|
1507万 |
8802万 |
| 2024-04-15 |
5.72 |
5.82 |
5.32 |
5.44 |
-6.04%
|
2949万 |
1.62亿 |
| 2024-04-16 |
5.47 |
5.49 |
4.97 |
4.97 |
-8.64%
|
3293万 |
1.68亿 |
| 2024-04-17 |
5.03 |
5.43 |
5.03 |
5.43 |
9.26%
|
2876万 |
1.53亿 |
| 2024-04-18 |
5.42 |
5.46 |
5.23 |
5.36 |
-1.29%
|
2187万 |
1.17亿 |
| 2024-04-19 |
5.28 |
5.37 |
5.13 |
5.16 |
-3.73%
|
2028万 |
1.06亿 |
| 2024-04-22 |
5.10 |
5.23 |
4.97 |
5.13 |
-0.58%
|
1824万 |
9344万 |
| 2024-04-23 |
5.15 |
5.30 |
5.15 |
5.26 |
2.53%
|
1669万 |
8751万 |
| 2024-04-24 |
5.26 |
5.39 |
5.17 |
5.38 |
2.28%
|
2001万 |
1.06亿 |
| 2024-04-25 |
5.37 |
5.50 |
5.30 |
5.43 |
0.93%
|
1736万 |
9419万 |
| 2024-04-26 |
5.40 |
5.63 |
5.40 |
5.60 |
3.13%
|
2035万 |
1.13亿 |
| 2024-04-29 |
5.61 |
5.87 |
5.60 |
5.85 |
4.46%
|
1998万 |
1.15亿 |
| 2024-04-30 |
5.83 |
5.94 |
5.71 |
5.88 |
0.51%
|
2413万 |
1.41亿 |
| 2024-05-06 |
5.97 |
6.08 |
5.95 |
5.99 |
1.87%
|
2502万 |
1.51亿 |
| 2024-05-07 |
5.90 |
6.11 |
5.90 |
5.98 |
-0.17%
|
1900万 |
1.14亿 |
| 2024-05-08 |
5.97 |
6.00 |
5.79 |
5.81 |
-2.84%
|
1820万 |
1.06亿 |
| 2024-05-09 |
5.81 |
5.89 |
5.80 |
5.81 |
0.0%
|
1248万 |
7294万 |
| 2024-05-10 |
5.82 |
5.89 |
5.65 |
5.68 |
-2.24%
|
1662万 |
9486万 |
| 2024-05-13 |
5.65 |
5.67 |
5.50 |
5.52 |
-2.82%
|
1619万 |
8998万 |
| 2024-05-14 |
5.53 |
5.69 |
5.48 |
5.53 |
0.18%
|
1566万 |
8701万 |
| 2024-05-15 |
5.52 |
5.64 |
5.48 |
5.52 |
-0.18%
|
1291万 |
7182万 |
| 2024-05-16 |
5.52 |
5.70 |
5.52 |
5.62 |
1.81%
|
1749万 |
9854万 |
| 2024-05-17 |
5.62 |
5.71 |
5.52 |
5.67 |
0.89%
|
1450万 |
8163万 |
| 2024-05-20 |
5.65 |
5.74 |
5.58 |
5.62 |
-0.88%
|
1433万 |
8097万 |
| 2024-05-21 |
5.65 |
5.70 |
5.50 |
5.54 |
-1.42%
|
1570万 |
8751万 |
| 2024-05-22 |
5.52 |
5.63 |
5.49 |
5.61 |
1.26%
|
1132万 |
6326万 |
| 2024-05-23 |
5.59 |
5.61 |
5.39 |
5.41 |
-3.57%
|
1414万 |
7722万 |
| 2024-05-24 |
5.39 |
5.44 |
5.35 |
5.35 |
-1.11%
|
1161万 |
6253万 |
| 2024-05-27 |
5.21 |
5.32 |
5.07 |
5.23 |
-2.24%
|
2632万 |
1.36亿 |
| 2024-05-28 |
5.22 |
5.28 |
5.11 |
5.16 |
-1.34%
|
1520万 |
7890万 |
| 2024-05-29 |
5.16 |
5.25 |
5.07 |
5.09 |
-1.36%
|
1259万 |
6469万 |
| 2024-05-30 |
5.05 |
5.20 |
5.01 |
5.10 |
0.2%
|
1271万 |
6501万 |
| 2024-05-31 |
5.10 |
5.24 |
5.10 |
5.20 |
1.96%
|
1394万 |
7233万 |
| 2024-06-03 |
5.20 |
5.22 |
5.00 |
5.03 |
-3.27%
|
1750万 |
8882万 |
| 2024-06-04 |
5.03 |
5.05 |
4.86 |
4.92 |
-2.19%
|
1687万 |
8291万 |
| 2024-06-05 |
4.94 |
4.94 |
4.74 |
4.75 |
-3.46%
|
1824万 |
8801万 |
| 2024-06-06 |
4.82 |
4.83 |
4.35 |
4.47 |
-5.89%
|
4021万 |
1.81亿 |
| 2024-06-07 |
4.52 |
4.61 |
4.45 |
4.57 |
2.24%
|
1917万 |
8675万 |
| 2024-06-11 |
4.56 |
4.66 |
4.42 |
4.64 |
1.53%
|
1842万 |
8430万 |
| 2024-06-12 |
4.63 |
4.82 |
4.62 |
4.79 |
3.23%
|
1686万 |
8025万 |
| 2024-06-13 |
4.78 |
4.83 |
4.70 |
4.73 |
-1.25%
|
1413万 |
6709万 |
| 2024-06-14 |
4.70 |
4.80 |
4.66 |
4.74 |
0.21%
|
1516万 |
7178万 |
| 2024-06-17 |
4.67 |
4.73 |
4.63 |
4.68 |
-1.27%
|
1282万 |
6004万 |
| 2024-06-18 |
4.68 |
4.80 |
4.68 |
4.76 |
1.71%
|
1227万 |
5841万 |
| 2024-06-19 |
4.76 |
4.89 |
4.68 |
4.69 |
-1.47%
|
1481万 |
7052万 |
| 2024-06-20 |
4.69 |
4.75 |
4.48 |
4.48 |
-4.48%
|
1478万 |
6752万 |
| 2024-06-21 |
4.47 |
4.54 |
4.32 |
4.33 |
-3.35%
|
1634万 |
7215万 |
| 2024-06-24 |
4.33 |
4.33 |
4.13 |
4.16 |
-3.93%
|
1782万 |
7491万 |
| 2024-06-25 |
4.09 |
4.22 |
4.06 |
4.11 |
-1.2%
|
1584万 |
6533万 |
| 2024-06-26 |
4.12 |
4.48 |
4.10 |
4.46 |
8.52%
|
2487万 |
1.07亿 |
| 2024-06-27 |
4.45 |
4.56 |
4.38 |
4.44 |
-0.45%
|
2400万 |
1.08亿 |
| 2024-06-28 |
4.44 |
4.51 |
4.29 |
4.30 |
-3.15%
|
1864万 |
8220万 |
| 2024-07-01 |
4.31 |
4.37 |
4.21 |
4.34 |
0.93%
|
1386万 |
5950万 |
| 2024-07-02 |
4.36 |
4.51 |
4.36 |
4.45 |
2.53%
|
1613万 |
7181万 |
| 2024-07-03 |
4.43 |
4.54 |
4.38 |
4.48 |
0.67%
|
1412万 |
6330万 |
| 2024-07-04 |
4.48 |
4.51 |
4.28 |
4.28 |
-4.46%
|
1411万 |
6119万 |
| 2024-07-05 |
4.28 |
4.46 |
4.19 |
4.43 |
3.5%
|
1850万 |
8076万 |
| 2024-07-08 |
4.47 |
4.47 |
4.18 |
4.20 |
-5.19%
|
1885万 |
8023万 |
| 2024-07-09 |
4.21 |
4.50 |
4.13 |
4.28 |
1.9%
|
3778万 |
1.62亿 |
| 2024-07-10 |
4.20 |
4.23 |
4.03 |
4.11 |
-3.97%
|
3243万 |
1.34亿 |
| 2024-07-11 |
4.28 |
4.33 |
4.17 |
4.28 |
4.14%
|
3199万 |
1.37亿 |
| 2024-07-12 |
4.28 |
4.41 |
4.22 |
4.23 |
-1.17%
|
1621万 |
6941万 |
| 2024-07-15 |
4.19 |
4.24 |
4.13 |
4.16 |
-1.65%
|
1357万 |
5665万 |
| 2024-07-16 |
4.19 |
4.23 |
4.10 |
4.16 |
0.0%
|
1117万 |
4644万 |
| 2024-07-17 |
4.15 |
4.28 |
4.15 |
4.16 |
0.0%
|
1399万 |
5873万 |
| 2024-07-18 |
4.13 |
4.16 |
4.01 |
4.13 |
-0.72%
|
1481万 |
6047万 |
| 2024-07-19 |
4.10 |
4.17 |
4.05 |
4.14 |
0.24%
|
1376万 |
5674万 |
| 2024-07-22 |
4.17 |
4.21 |
4.09 |
4.17 |
0.72%
|
1276万 |
5309万 |
| 2024-07-23 |
4.18 |
4.25 |
4.08 |
4.09 |
-1.92%
|
1493万 |
6232万 |
| 2024-07-24 |
4.05 |
4.12 |
3.94 |
3.94 |
-3.67%
|
1660万 |
6638万 |
| 2024-07-25 |
3.94 |
4.05 |
3.87 |
4.00 |
1.52%
|
1320万 |
5250万 |
| 2024-07-26 |
4.02 |
4.11 |
3.99 |
4.08 |
2.0%
|
1302万 |
5292万 |
| 2024-07-29 |
4.15 |
4.15 |
4.01 |
4.10 |
0.49%
|
1125万 |
4595万 |
| 2024-07-30 |
4.07 |
4.17 |
4.06 |
4.13 |
0.73%
|
1094万 |
4515万 |
| 2024-07-31 |
4.13 |
4.54 |
4.11 |
4.54 |
9.93%
|
2842万 |
1.25亿 |
| 2024-08-01 |
4.70 |
4.86 |
4.51 |
4.60 |
1.32%
|
7902万 |
3.67亿 |
| 2024-08-02 |
4.70 |
5.05 |
4.59 |
4.60 |
0.0%
|
8621万 |
4.12亿 |
| 2024-08-05 |
4.54 |
4.70 |
4.38 |
4.40 |
-4.35%
|
6187万 |
2.81亿 |
| 2024-08-06 |
4.45 |
4.63 |
4.45 |
4.56 |
3.64%
|
4287万 |
1.95亿 |
| 2024-08-07 |
4.56 |
4.58 |
4.47 |
4.50 |
-1.32%
|
3109万 |
1.40亿 |
| 2024-08-08 |
4.51 |
4.63 |
4.41 |
4.57 |
1.56%
|
2989万 |
1.36亿 |
| 2024-08-09 |
4.58 |
4.64 |
4.38 |
4.43 |
-3.06%
|
2185万 |
9815万 |
| 2024-08-12 |
4.39 |
4.44 |
4.33 |
4.37 |
-1.35%
|
1557万 |
6819万 |
| 2024-08-13 |
4.39 |
4.42 |
4.30 |
4.40 |
0.69%
|
1237万 |
5407万 |
| 2024-08-14 |
4.41 |
4.46 |
4.35 |
4.41 |
0.23%
|
1445万 |
6377万 |
| 2024-08-15 |
4.38 |
4.76 |
4.34 |
4.56 |
3.4%
|
4412万 |
2.01亿 |
| 2024-08-16 |
4.58 |
4.60 |
4.43 |
4.44 |
-2.63%
|
2610万 |
1.17亿 |
| 2024-08-19 |
4.42 |
4.73 |
4.39 |
4.62 |
4.05%
|
4984万 |
2.28亿 |
| 2024-08-20 |
4.65 |
4.72 |
4.43 |
4.48 |
-3.03%
|
4405万 |
1.99亿 |
| 2024-08-21 |
4.45 |
4.50 |
4.30 |
4.34 |
-3.13%
|
3109万 |
1.36亿 |
| 2024-08-22 |
4.31 |
4.40 |
4.19 |
4.20 |
-3.23%
|
2557万 |
1.09亿 |
| 2024-08-23 |
4.20 |
4.24 |
4.10 |
4.11 |
-2.14%
|
1780万 |
7386万 |
| 2024-08-26 |
4.12 |
4.27 |
4.05 |
4.19 |
1.95%
|
2275万 |
9517万 |
| 2024-08-27 |
4.18 |
4.25 |
4.05 |
4.05 |
-3.34%
|
1812万 |
7453万 |
| 2024-08-28 |
4.07 |
4.17 |
3.95 |
4.12 |
1.73%
|
1803万 |
7352万 |
| 2024-08-29 |
4.12 |
4.21 |
4.08 |
4.21 |
2.18%
|
1570万 |
6535万 |
| 2024-08-30 |
4.17 |
4.45 |
4.17 |
4.38 |
4.04%
|
2617万 |
1.14亿 |
| 2024-09-02 |
4.40 |
4.43 |
4.24 |
4.25 |
-2.97%
|
1905万 |
8270万 |
| 2024-09-03 |
4.30 |
4.38 |
4.25 |
4.32 |
1.65%
|
1469万 |
6334万 |
| 2024-09-04 |
4.31 |
4.36 |
4.23 |
4.23 |
-2.08%
|
1525万 |
6533万 |
| 2024-09-05 |
4.25 |
4.42 |
4.25 |
4.41 |
4.26%
|
2464万 |
1.08亿 |
| 2024-09-06 |
4.39 |
4.42 |
4.28 |
4.30 |
-2.49%
|
1636万 |
7099万 |
| 2024-09-09 |
4.28 |
4.37 |
4.21 |
4.28 |
-0.47%
|
1323万 |
5684万 |
| 2024-09-10 |
4.31 |
4.38 |
4.21 |
4.37 |
2.1%
|
1784万 |
7665万 |
| 2024-09-11 |
4.34 |
4.38 |
4.26 |
4.29 |
-1.83%
|
1270万 |
5468万 |
| 2024-09-12 |
4.30 |
4.39 |
4.29 |
4.31 |
0.47%
|
1301万 |
5648万 |
| 2024-09-13 |
4.33 |
4.35 |
4.19 |
4.20 |
-2.55%
|
1382万 |
5864万 |
| 2024-09-18 |
4.19 |
4.62 |
4.17 |
4.62 |
10.0%
|
3591万 |
1.64亿 |
| 2024-09-19 |
4.57 |
4.74 |
4.37 |
4.66 |
0.87%
|
1.10亿 |
4.96亿 |
| 2024-09-20 |
4.54 |
4.59 |
4.49 |
4.57 |
-1.93%
|
7031万 |
3.19亿 |
| 2024-09-23 |
4.60 |
4.86 |
4.55 |
4.76 |
4.16%
|
9579万 |
4.52亿 |
| 2024-09-24 |
4.69 |
4.90 |
4.61 |
4.88 |
2.52%
|
1.05亿 |
5.01亿 |
| 2024-09-25 |
4.93 |
5.11 |
4.82 |
4.85 |
-0.61%
|
1.04亿 |
5.16亿 |
| 2024-09-26 |
4.78 |
4.98 |
4.78 |
4.97 |
2.47%
|
6854万 |
3.37亿 |
| 2024-09-27 |
5.06 |
5.29 |
5.02 |
5.16 |
3.82%
|
8271万 |
4.25亿 |
| 2024-09-30 |
5.37 |
5.68 |
5.20 |
5.68 |
10.08%
|
1.05亿 |
5.82亿 |
| 2024-10-08 |
6.25 |
6.25 |
5.66 |
6.09 |
7.22%
|
1.17亿 |
6.98亿 |
| 2024-10-09 |
5.96 |
5.96 |
5.48 |
5.48 |
-10.02%
|
7204万 |
4.04亿 |
| 2024-10-10 |
5.37 |
5.51 |
5.21 |
5.28 |
-3.65%
|
6064万 |
3.25亿 |
| 2024-10-11 |
5.25 |
5.30 |
5.01 |
5.10 |
-3.41%
|
3419万 |
1.77亿 |
| 2024-10-14 |
5.11 |
5.28 |
5.03 |
5.25 |
2.94%
|
3721万 |
1.93亿 |
| 2024-10-15 |
5.23 |
5.40 |
5.15 |
5.20 |
-0.95%
|
4374万 |
2.32亿 |
| 2024-10-16 |
5.13 |
5.33 |
5.10 |
5.23 |
0.58%
|
3190万 |
1.68亿 |
| 2024-10-17 |
5.22 |
5.43 |
5.20 |
5.24 |
0.19%
|
4232万 |
2.26亿 |
| 2024-10-18 |
5.23 |
5.40 |
5.14 |
5.34 |
1.91%
|
5048万 |
2.67亿 |
| 2024-10-21 |
5.34 |
5.54 |
5.31 |
5.51 |
3.18%
|
6230万 |
3.41亿 |
| 2024-10-22 |
5.60 |
5.80 |
5.51 |
5.69 |
3.27%
|
7754万 |
4.37亿 |
| 2024-10-23 |
5.70 |
5.71 |
5.51 |
5.55 |
-2.46%
|
4749万 |
2.66亿 |
| 2024-10-24 |
5.54 |
5.54 |
5.40 |
5.50 |
-0.9%
|
3055万 |
1.67亿 |
| 2024-10-25 |
5.50 |
6.00 |
5.49 |
5.79 |
5.27%
|
8106万 |
4.70亿 |
| 2024-10-28 |
5.78 |
6.04 |
5.73 |
6.04 |
4.32%
|
6932万 |
4.12亿 |
| 2024-10-29 |
6.05 |
6.13 |
5.79 |
5.79 |
-4.14%
|
6266万 |
3.71亿 |
| 2024-10-30 |
5.80 |
5.86 |
5.69 |
5.77 |
-0.35%
|
3363万 |
1.94亿 |
| 2024-10-31 |
5.75 |
5.95 |
5.67 |
5.86 |
1.56%
|
4492万 |
2.61亿 |
| 2024-11-01 |
5.85 |
5.87 |
5.48 |
5.49 |
-6.31%
|
4902万 |
2.75亿 |
| 2024-11-04 |
5.43 |
5.60 |
5.42 |
5.49 |
0.0%
|
3607万 |
1.98亿 |
| 2024-11-05 |
5.52 |
5.87 |
5.52 |
5.82 |
6.01%
|
5894万 |
3.37亿 |
| 2024-11-06 |
5.84 |
5.95 |
5.78 |
5.87 |
0.86%
|
5960万 |
3.50亿 |
| 2024-11-07 |
5.84 |
6.46 |
5.80 |
6.46 |
10.05%
|
6899万 |
4.26亿 |
| 2024-11-08 |
6.76 |
6.76 |
6.29 |
6.33 |
-2.01%
|
1.42亿 |
9.21亿 |
| 2024-11-11 |
6.33 |
6.56 |
6.33 |
6.54 |
3.32%
|
7374万 |
4.76亿 |
| 2024-11-12 |
6.56 |
6.60 |
6.20 |
6.27 |
-4.13%
|
5943万 |
3.80亿 |
| 2024-11-13 |
6.64 |
6.90 |
6.64 |
6.90 |
10.05%
|
3668万 |
2.51亿 |
| 2024-11-14 |
7.59 |
7.59 |
6.64 |
6.68 |
-3.19%
|
2.16亿 |
15.31亿 |
| 2024-11-15 |
6.44 |
7.18 |
6.30 |
6.67 |
-0.15%
|
1.33亿 |
8.99亿 |
| 2024-11-18 |
6.67 |
6.75 |
6.01 |
6.04 |
-9.45%
|
1.03亿 |
6.39亿 |
| 2024-11-19 |
5.96 |
6.08 |
5.73 |
6.06 |
0.33%
|
7234万 |
4.27亿 |
| 2024-11-20 |
6.04 |
6.36 |
6.00 |
6.33 |
4.46%
|
7262万 |
4.52亿 |
| 2024-11-21 |
6.33 |
6.40 |
6.18 |
6.25 |
-1.26%
|
5237万 |
3.29亿 |
| 2024-11-22 |
6.26 |
6.88 |
6.18 |
6.54 |
4.64%
|
1.45亿 |
9.73亿 |
| 2024-11-25 |
6.67 |
6.98 |
6.46 |
6.90 |
5.5%
|
1.48亿 |
9.95亿 |
| 2024-11-26 |
6.99 |
6.99 |
6.65 |
6.70 |
-2.9%
|
9262万 |
6.25亿 |
| 2024-11-27 |
6.52 |
6.97 |
6.30 |
6.92 |
3.28%
|
9500万 |
6.30亿 |
| 2024-11-28 |
6.93 |
7.18 |
6.76 |
6.81 |
-1.59%
|
9582万 |
6.65亿 |
| 2024-11-29 |
6.72 |
7.49 |
6.72 |
7.25 |
6.46%
|
1.44亿 |
10.30亿 |
| 2024-12-02 |
7.08 |
7.28 |
7.08 |
7.14 |
-1.52%
|
1.02亿 |
7.27亿 |
| 2024-12-03 |
7.12 |
7.20 |
6.90 |
7.02 |
-1.68%
|
6778万 |
4.76亿 |
| 2024-12-04 |
7.01 |
7.02 |
6.68 |
6.74 |
-3.99%
|
6230万 |
4.24亿 |
| 2024-12-05 |
6.75 |
6.95 |
6.70 |
6.93 |
2.82%
|
5434万 |
3.74亿 |
| 2024-12-06 |
6.93 |
7.35 |
6.90 |
7.21 |
4.04%
|
1.11亿 |
7.98亿 |
| 2024-12-09 |
7.21 |
7.37 |
7.02 |
7.14 |
-0.97%
|
6251万 |
4.47亿 |
| 2024-12-10 |
7.36 |
7.80 |
7.16 |
7.45 |
4.34%
|
1.20亿 |
8.90亿 |
| 2024-12-11 |
7.37 |
7.79 |
7.32 |
7.66 |
2.82%
|
1.25亿 |
9.46亿 |
| 2024-12-12 |
7.65 |
7.76 |
7.38 |
7.60 |
-0.78%
|
1.02亿 |
7.72亿 |
| 2024-12-13 |
7.50 |
8.36 |
7.44 |
8.36 |
10.0%
|
1.28亿 |
10.34亿 |
| 2024-12-16 |
9.18 |
9.20 |
8.81 |
9.20 |
10.05%
|
9618万 |
8.79亿 |
| 2024-12-17 |
9.84 |
10.12 |
8.56 |
9.75 |
5.98%
|
3.73亿 |
35.46亿 |
| 2024-12-18 |
9.38 |
10.73 |
9.21 |
10.73 |
10.05%
|
2.86亿 |
29.38亿 |
| 2024-12-19 |
10.30 |
10.69 |
9.66 |
9.66 |
-9.97%
|
3.03亿 |
30.23亿 |
| 2024-12-20 |
8.74 |
9.05 |
8.69 |
8.69 |
-10.04%
|
1.83亿 |
16.03亿 |
| 2024-12-23 |
8.13 |
8.26 |
7.82 |
7.82 |
-10.01%
|
1.60亿 |
12.71亿 |
| 2024-12-24 |
7.61 |
7.72 |
7.16 |
7.34 |
-6.14%
|
1.61亿 |
11.85亿 |
| 2024-12-25 |
7.28 |
7.29 |
6.77 |
6.88 |
-6.27%
|
1.24亿 |
8.61亿 |
| 2024-12-26 |
7.14 |
7.50 |
7.13 |
7.16 |
4.07%
|
1.40亿 |
10.15亿 |
| 2024-12-27 |
7.00 |
7.21 |
6.89 |
6.97 |
-2.65%
|
9603万 |
6.77亿 |
| 2024-12-30 |
6.90 |
6.91 |
6.64 |
6.65 |
-4.59%
|
8941万 |
6.01亿 |
| 2024-12-31 |
6.66 |
6.73 |
6.30 |
6.31 |
-5.11%
|
8249万 |
5.34亿 |
| 2025-01-02 |
6.31 |
6.70 |
6.22 |
6.33 |
0.32%
|
8789万 |
5.65亿 |
| 2025-01-03 |
6.33 |
6.40 |
5.81 |
5.83 |
-7.9%
|
8661万 |
5.20亿 |
| 2025-01-06 |
5.79 |
5.84 |
5.54 |
5.68 |
-2.57%
|
6117万 |
3.49亿 |
| 2025-01-07 |
5.74 |
5.89 |
5.72 |
5.89 |
3.7%
|
5953万 |
3.46亿 |
| 2025-01-08 |
5.85 |
6.25 |
5.71 |
6.12 |
3.9%
|
9488万 |
5.66亿 |
| 2025-01-09 |
6.04 |
6.59 |
6.02 |
6.38 |
4.25%
|
1.10亿 |
6.86亿 |
| 2025-01-10 |
6.22 |
6.35 |
5.92 |
5.93 |
-7.05%
|
8363万 |
5.14亿 |
| 2025-01-13 |
5.79 |
5.88 |
5.63 |
5.75 |
-3.04%
|
4963万 |
2.86亿 |
| 2025-01-14 |
6.33 |
6.33 |
6.33 |
6.33 |
10.09%
|
1510万 |
9562万 |
| 2025-01-15 |
6.96 |
6.96 |
6.96 |
6.96 |
9.95%
|
852万 |
5930万 |
| 2025-01-16 |
7.66 |
7.66 |
7.66 |
7.66 |
10.06%
|
1306万 |
1.00亿 |
| 2025-01-17 |
8.43 |
8.43 |
7.66 |
7.96 |
3.92%
|
3.74亿 |
30.93亿 |
| 2025-01-20 |
7.16 |
7.41 |
7.16 |
7.16 |
-10.05%
|
9439万 |
6.81亿 |
| 2025-01-21 |
6.68 |
7.18 |
6.45 |
6.75 |
-5.73%
|
2.51亿 |
16.66亿 |
| 2025-01-22 |
6.55 |
6.56 |
6.21 |
6.24 |
-7.56%
|
1.43亿 |
9.10亿 |
| 2025-01-23 |
6.31 |
6.44 |
6.15 |
6.15 |
-1.44%
|
1.18亿 |
7.45亿 |
| 2025-01-24 |
6.17 |
6.37 |
6.05 |
6.33 |
2.93%
|
1.05亿 |
6.50亿 |
| 2025-01-27 |
6.37 |
6.56 |
6.30 |
6.35 |
0.32%
|
9112万 |
5.83亿 |
| 2025-02-05 |
6.43 |
6.65 |
6.41 |
6.60 |
3.94%
|
1.13亿 |
7.41亿 |
| 2025-02-06 |
6.58 |
6.75 |
6.38 |
6.69 |
1.36%
|
1.21亿 |
7.97亿 |
| 2025-02-07 |
6.62 |
6.90 |
6.60 |
6.80 |
1.64%
|
1.34亿 |
9.06亿 |
| 2025-02-10 |
6.75 |
7.01 |
6.75 |
6.99 |
2.79%
|
1.14亿 |
7.87亿 |
| 2025-02-11 |
7.01 |
7.69 |
6.83 |
7.39 |
5.72%
|
2.04亿 |
14.81亿 |
| 2025-02-12 |
7.17 |
7.33 |
7.08 |
7.26 |
-1.76%
|
1.30亿 |
9.37亿 |
| 2025-02-13 |
7.26 |
7.58 |
7.21 |
7.31 |
0.69%
|
1.35亿 |
9.95亿 |
| 2025-02-14 |
7.25 |
7.57 |
6.95 |
7.30 |
-0.14%
|
1.32亿 |
9.52亿 |
| 2025-02-17 |
7.30 |
7.63 |
7.25 |
7.49 |
2.6%
|
1.31亿 |
9.75亿 |
| 2025-02-18 |
7.39 |
7.40 |
6.93 |
6.97 |
-6.94%
|
1.02亿 |
7.33亿 |
| 2025-02-19 |
6.98 |
7.08 |
6.89 |
7.07 |
1.43%
|
6202万 |
4.36亿 |
| 2025-02-20 |
7.07 |
7.15 |
7.03 |
7.07 |
0.0%
|
5657万 |
4.01亿 |
| 2025-02-21 |
7.07 |
7.18 |
6.91 |
7.13 |
0.85%
|
7095万 |
5.00亿 |
| 2025-02-24 |
7.14 |
7.19 |
6.99 |
7.03 |
-1.4%
|
5494万 |
3.89亿 |
| 2025-02-25 |
6.92 |
6.99 |
6.80 |
6.90 |
-1.85%
|
5324万 |
3.67亿 |
| 2025-02-26 |
6.91 |
6.98 |
6.85 |
6.92 |
0.29%
|
4478万 |
3.09亿 |
| 2025-02-27 |
6.92 |
7.03 |
6.72 |
6.81 |
-1.59%
|
5433万 |
3.73亿 |
| 2025-02-28 |
6.75 |
6.76 |
6.36 |
6.38 |
-6.31%
|
6496万 |
4.25亿 |
| 2025-03-03 |
6.43 |
6.55 |
6.33 |
6.47 |
1.41%
|
3738万 |
2.42亿 |
| 2025-03-04 |
6.40 |
6.61 |
6.37 |
6.60 |
2.01%
|
3560万 |
2.32亿 |
| 2025-03-05 |
6.62 |
6.65 |
6.47 |
6.63 |
0.45%
|
3336万 |
2.19亿 |
| 2025-03-06 |
6.65 |
7.07 |
6.65 |
6.98 |
5.28%
|
8125万 |
5.59亿 |
| 2025-03-07 |
6.99 |
7.28 |
6.95 |
7.20 |
3.15%
|
1.13亿 |
8.07亿 |
| 2025-03-10 |
7.19 |
7.19 |
6.96 |
7.06 |
-1.94%
|
5873万 |
4.14亿 |
| 2025-03-11 |
6.98 |
7.33 |
6.94 |
7.19 |
1.84%
|
6960万 |
4.98亿 |
| 2025-03-12 |
7.17 |
7.58 |
7.13 |
7.36 |
2.36%
|
1.01亿 |
7.45亿 |
| 2025-03-13 |
7.29 |
7.38 |
7.06 |
7.12 |
-3.26%
|
6376万 |
4.57亿 |
| 2025-03-14 |
7.12 |
7.19 |
7.04 |
7.19 |
0.98%
|
4837万 |
3.44亿 |
| 2025-03-17 |
7.21 |
7.38 |
7.11 |
7.23 |
0.56%
|
5325万 |
3.86亿 |
| 2025-03-18 |
7.23 |
7.23 |
7.10 |
7.16 |
-0.97%
|
3515万 |
2.52亿 |
| 2025-03-19 |
7.15 |
7.15 |
7.02 |
7.05 |
-1.54%
|
3157万 |
2.23亿 |
| 2025-03-20 |
7.05 |
7.10 |
6.95 |
6.95 |
-1.42%
|
3347万 |
2.35亿 |
| 2025-03-21 |
6.90 |
6.95 |
6.73 |
6.80 |
-2.16%
|
3550万 |
2.43亿 |
| 2025-03-24 |
6.73 |
6.79 |
6.50 |
6.68 |
-1.76%
|
3277万 |
2.17亿 |
| 2025-03-25 |
6.66 |
6.68 |
6.52 |
6.58 |
-1.5%
|
2453万 |
1.61亿 |
| 2025-03-26 |
6.60 |
6.73 |
6.56 |
6.68 |
1.52%
|
2561万 |
1.71亿 |
| 2025-03-27 |
6.68 |
6.71 |
6.51 |
6.58 |
-1.5%
|
2062万 |
1.36亿 |
| 2025-03-28 |
6.58 |
6.61 |
6.47 |
6.47 |
-1.67%
|
2053万 |
1.34亿 |
| 2025-03-31 |
6.50 |
6.51 |
6.18 |
6.30 |
-2.63%
|
2957万 |
1.86亿 |
| 2025-04-01 |
6.30 |
6.39 |
6.25 |
6.29 |
-0.16%
|
2189万 |
1.39亿 |
| 2025-04-02 |
6.28 |
6.43 |
6.26 |
6.36 |
1.11%
|
2042万 |
1.30亿 |
| 2025-04-03 |
6.30 |
6.41 |
6.25 |
6.37 |
0.16%
|
1693万 |
1.08亿 |
| 2025-04-07 |
5.75 |
6.00 |
5.73 |
5.73 |
-10.05%
|
1856万 |
1.07亿 |
| 2025-04-08 |
5.37 |
5.66 |
5.16 |
5.28 |
-7.85%
|
6671万 |
3.54亿 |
| 2025-04-09 |
5.03 |
5.49 |
4.76 |
5.45 |
3.22%
|
4987万 |
2.57亿 |
| 2025-04-10 |
5.55 |
5.70 |
5.55 |
5.61 |
2.94%
|
3002万 |
1.69亿 |
| 2025-04-11 |
5.62 |
5.90 |
5.56 |
5.82 |
3.74%
|
4259万 |
2.45亿 |
| 2025-04-14 |
5.93 |
6.20 |
5.93 |
6.01 |
3.26%
|
5380万 |
3.26亿 |
| 2025-04-15 |
6.14 |
6.18 |
5.90 |
5.91 |
-1.66%
|
3472万 |
2.07亿 |
| 2025-04-16 |
5.91 |
5.97 |
5.70 |
5.81 |
-1.69%
|
2593万 |
1.51亿 |
| 2025-04-17 |
5.74 |
6.01 |
5.74 |
5.85 |
0.69%
|
2517万 |
1.48亿 |
| 2025-04-18 |
5.90 |
5.93 |
5.75 |
5.78 |
-1.2%
|
1853万 |
1.07亿 |
| 2025-04-21 |
5.78 |
5.94 |
5.73 |
5.90 |
2.08%
|
2000万 |
1.18亿 |
| 2025-04-22 |
5.92 |
6.02 |
5.83 |
5.86 |
-0.68%
|
2012万 |
1.19亿 |
| 2025-04-23 |
5.90 |
6.16 |
5.85 |
5.99 |
2.22%
|
5416万 |
3.24亿 |
| 2025-04-24 |
5.93 |
6.01 |
5.75 |
5.77 |
-3.67%
|
3254万 |
1.90亿 |
| 2025-04-25 |
5.78 |
5.88 |
5.73 |
5.75 |
-0.35%
|
2180万 |
1.26亿 |
| 2025-04-28 |
5.71 |
5.77 |
5.60 |
5.62 |
-2.26%
|
2140万 |
1.21亿 |
| 2025-04-29 |
5.59 |
5.75 |
5.54 |
5.65 |
0.53%
|
2316万 |
1.31亿 |
| 2025-04-30 |
5.68 |
6.09 |
5.68 |
5.84 |
3.36%
|
4100万 |
2.41亿 |
| 2025-05-06 |
5.91 |
6.12 |
5.88 |
6.11 |
4.62%
|
4055万 |
2.44亿 |
| 2025-05-07 |
6.18 |
6.21 |
6.00 |
6.05 |
-0.98%
|
2812万 |
1.71亿 |
| 2025-05-08 |
6.03 |
6.20 |
6.01 |
6.14 |
1.49%
|
2731万 |
1.67亿 |
| 2025-05-09 |
6.17 |
6.29 |
6.01 |
6.05 |
-1.47%
|
3736万 |
2.28亿 |
| 2025-05-12 |
6.01 |
6.12 |
6.00 |
6.06 |
0.17%
|
2594万 |
1.57亿 |
| 2025-05-13 |
6.13 |
6.22 |
6.06 |
6.07 |
0.17%
|
3137万 |
1.93亿 |
| 2025-05-14 |
6.05 |
6.15 |
6.00 |
6.11 |
0.66%
|
2320万 |
1.41亿 |
| 2025-05-15 |
6.11 |
6.11 |
5.97 |
5.98 |
-2.13%
|
2236万 |
1.35亿 |
| 2025-05-16 |
5.96 |
6.58 |
5.94 |
6.58 |
10.03%
|
7451万 |
4.72亿 |
| 2025-05-19 |
6.52 |
6.58 |
6.36 |
6.50 |
-1.22%
|
1.16亿 |
7.53亿 |
| 2025-05-20 |
6.46 |
6.87 |
6.44 |
6.73 |
3.54%
|
1.16亿 |
7.77亿 |
| 2025-05-21 |
6.65 |
7.25 |
6.53 |
6.88 |
2.23%
|
1.50亿 |
10.37亿 |
| 2025-05-22 |
6.76 |
6.93 |
6.58 |
6.60 |
-4.07%
|
8880万 |
5.95亿 |
| 2025-05-23 |
6.51 |
6.70 |
6.41 |
6.42 |
-2.73%
|
6872万 |
4.49亿 |
| 2025-05-26 |
6.44 |
6.63 |
6.31 |
6.54 |
1.87%
|
4913万 |
3.19亿 |
| 2025-05-27 |
6.55 |
6.67 |
6.43 |
6.59 |
0.76%
|
4594万 |
3.01亿 |
| 2025-05-28 |
6.58 |
6.75 |
6.36 |
6.57 |
-0.3%
|
7609万 |
4.96亿 |
| 2025-05-29 |
6.52 |
6.89 |
6.51 |
6.79 |
3.35%
|
9880万 |
6.64亿 |
| 2025-05-30 |
6.78 |
6.78 |
6.48 |
6.50 |
-4.27%
|
5851万 |
3.87亿 |
| 2025-06-03 |
6.42 |
6.73 |
6.42 |
6.60 |
1.54%
|
5574万 |
3.67亿 |
| 2025-06-04 |
6.57 |
6.76 |
6.51 |
6.75 |
2.27%
|
6311万 |
4.21亿 |
| 2025-06-05 |
6.80 |
7.10 |
6.69 |
6.81 |
0.89%
|
1.00亿 |
6.89亿 |
| 2025-06-06 |
6.81 |
6.85 |
6.60 |
6.60 |
-3.08%
|
4992万 |
3.32亿 |
| 2025-06-09 |
6.65 |
7.26 |
6.64 |
6.99 |
5.91%
|
1.58亿 |
11.08亿 |
| 2025-06-10 |
7.28 |
7.47 |
6.95 |
7.01 |
0.29%
|
1.54亿 |
11.01亿 |
| 2025-06-11 |
7.10 |
7.15 |
6.93 |
6.95 |
-0.86%
|
9447万 |
6.62亿 |
| 2025-06-12 |
6.93 |
7.12 |
6.86 |
6.95 |
0.0%
|
8723万 |
6.10亿 |
| 2025-06-13 |
6.86 |
6.89 |
6.48 |
6.53 |
-6.04%
|
9588万 |
6.36亿 |
| 2025-06-16 |
6.50 |
7.18 |
6.45 |
7.18 |
9.95%
|
1.14亿 |
7.92亿 |
| 2025-06-17 |
7.29 |
7.38 |
7.04 |
7.10 |
-1.11%
|
1.48亿 |
10.61亿 |
| 2025-06-18 |
7.01 |
7.11 |
6.81 |
6.85 |
-3.52%
|
7815万 |
5.38亿 |
| 2025-06-19 |
6.80 |
6.86 |
6.53 |
6.60 |
-3.65%
|
6951万 |
4.62亿 |
| 2025-06-20 |
6.71 |
6.74 |
6.23 |
6.24 |
-5.45%
|
7883万 |
5.03亿 |
| 2025-06-23 |
6.08 |
6.29 |
6.08 |
6.27 |
0.48%
|
4572万 |
2.85亿 |
| 2025-06-24 |
6.27 |
6.42 |
6.27 |
6.39 |
1.91%
|
4235万 |
2.70亿 |
| 2025-06-25 |
6.40 |
6.54 |
6.31 |
6.51 |
1.88%
|
5542万 |
3.56亿 |
| 2025-06-26 |
6.49 |
6.55 |
6.38 |
6.44 |
-1.08%
|
4431万 |
2.87亿 |
| 2025-06-27 |
6.44 |
6.50 |
6.40 |
6.44 |
0.0%
|
2897万 |
1.87亿 |
| 2025-06-30 |
6.46 |
6.55 |
6.45 |
6.53 |
1.4%
|
3187万 |
2.08亿 |
| 2025-07-01 |
6.55 |
6.57 |
6.36 |
6.44 |
-1.38%
|
3360万 |
2.17亿 |
| 2025-07-02 |
6.40 |
6.42 |
6.31 |
6.35 |
-1.4%
|
2916万 |
1.85亿 |
| 2025-07-03 |
6.36 |
6.42 |
6.31 |
6.40 |
0.79%
|
2556万 |
1.63亿 |
| 2025-07-04 |
6.39 |
6.39 |
6.25 |
6.28 |
-1.88%
|
3012万 |
1.90亿 |
| 2025-07-07 |
6.23 |
6.38 |
6.21 |
6.36 |
1.27%
|
2207万 |
1.40亿 |
| 2025-07-08 |
6.34 |
6.47 |
6.31 |
6.42 |
0.94%
|
2355万 |
1.51亿 |
| 2025-07-09 |
6.42 |
6.55 |
6.37 |
6.48 |
0.93%
|
4343万 |
2.81亿 |
| 2025-07-10 |
6.48 |
6.54 |
6.44 |
6.47 |
-0.15%
|
3400万 |
2.20亿 |
| 2025-07-11 |
6.47 |
6.53 |
6.40 |
6.52 |
0.77%
|
4195万 |
2.72亿 |
| 2025-07-14 |
6.50 |
6.51 |
6.36 |
6.40 |
-1.84%
|
3604万 |
2.31亿 |
| 2025-07-15 |
6.37 |
6.38 |
6.18 |
6.29 |
-1.72%
|
3748万 |
2.35亿 |
| 2025-07-16 |
6.30 |
6.69 |
6.29 |
6.39 |
1.59%
|
4428万 |
2.86亿 |
| 2025-07-17 |
6.33 |
6.46 |
6.32 |
6.45 |
0.94%
|
3274万 |
2.10亿 |
| 2025-07-18 |
6.46 |
6.51 |
6.39 |
6.41 |
-0.62%
|
2670万 |
1.72亿 |
| 2025-07-21 |
6.41 |
6.46 |
6.37 |
6.42 |
0.16%
|
2258万 |
1.45亿 |
| 2025-07-22 |
6.41 |
6.41 |
6.32 |
6.35 |
-1.09%
|
2641万 |
1.68亿 |
| 2025-07-23 |
6.33 |
6.35 |
6.26 |
6.26 |
-1.42%
|
2975万 |
1.88亿 |
| 2025-07-24 |
6.26 |
6.55 |
6.26 |
6.42 |
2.56%
|
5427万 |
3.49亿 |
| 2025-07-25 |
6.50 |
6.52 |
6.40 |
6.52 |
1.56%
|
5225万 |
3.38亿 |
| 2025-07-28 |
6.50 |
6.61 |
6.45 |
6.58 |
0.92%
|
4365万 |
2.86亿 |
| 2025-07-29 |
6.56 |
6.57 |
6.43 |
6.52 |
-0.91%
|
2883万 |
1.87亿 |
| 2025-07-30 |
6.50 |
6.73 |
6.49 |
6.68 |
2.45%
|
7395万 |
4.91亿 |
| 2025-07-31 |
6.63 |
7.10 |
6.60 |
6.83 |
2.25%
|
1.33亿 |
9.21亿 |
| 2025-08-01 |
6.74 |
6.79 |
6.58 |
6.76 |
-1.02%
|
8867万 |
5.93亿 |
| 2025-08-04 |
6.65 |
6.72 |
6.59 |
6.70 |
-0.89%
|
4406万 |
2.93亿 |
| 2025-08-05 |
6.70 |
6.73 |
6.62 |
6.71 |
0.15%
|
4006万 |
2.67亿 |
| 2025-08-06 |
6.68 |
6.73 |
6.64 |
6.71 |
0.0%
|
3352万 |
2.24亿 |
| 2025-08-07 |
6.69 |
6.78 |
6.64 |
6.65 |
-0.89%
|
4536万 |
3.04亿 |
| 2025-08-08 |
6.62 |
6.66 |
6.50 |
6.53 |
-1.8%
|
3975万 |
2.60亿 |
| 2025-08-11 |
6.53 |
6.68 |
6.52 |
6.68 |
2.3%
|
3771万 |
2.51亿 |
| 2025-08-12 |
6.67 |
6.68 |
6.60 |
6.63 |
-0.75%
|
2302万 |
1.53亿 |
| 2025-08-13 |
6.64 |
6.73 |
6.60 |
6.61 |
-0.3%
|
3846万 |
2.56亿 |
| 2025-08-14 |
6.62 |
6.63 |
6.40 |
6.45 |
-2.42%
|
4264万 |
2.77亿 |
| 2025-08-15 |
6.44 |
6.48 |
6.40 |
6.48 |
0.47%
|
2835万 |
1.83亿 |
| 2025-08-18 |
6.47 |
6.74 |
6.47 |
6.70 |
3.4%
|
5976万 |
3.99亿 |
| 2025-08-19 |
6.70 |
6.92 |
6.63 |
6.87 |
2.54%
|
6587万 |
4.48亿 |
| 2025-08-20 |
6.79 |
6.89 |
6.75 |
6.86 |
-0.15%
|
4501万 |
3.07亿 |
| 2025-08-21 |
6.86 |
6.92 |
6.76 |
6.82 |
-0.58%
|
3637万 |
2.49亿 |
| 2025-08-22 |
6.81 |
6.84 |
6.76 |
6.82 |
0.0%
|
3256万 |
2.21亿 |
| 2025-08-25 |
6.85 |
6.91 |
6.78 |
6.82 |
0.0%
|
4444万 |
3.04亿 |
| 2025-08-26 |
6.78 |
6.94 |
6.73 |
6.89 |
1.03%
|
4588万 |
3.16亿 |
| 2025-08-27 |
6.91 |
6.96 |
6.60 |
6.61 |
-4.06%
|
4620万 |
3.14亿 |
| 2025-08-28 |
6.65 |
6.73 |
6.29 |
6.53 |
-1.21%
|
5916万 |
3.85亿 |
| 2025-08-29 |
6.56 |
6.57 |
6.40 |
6.41 |
-1.84%
|
3446万 |
2.23亿 |
| 2025-09-01 |
6.42 |
6.55 |
6.42 |
6.53 |
1.87%
|
3908万 |
2.54亿 |
| 2025-09-02 |
6.51 |
6.52 |
6.27 |
6.32 |
-3.22%
|
4126万 |
2.62亿 |
| 2025-09-03 |
6.33 |
6.49 |
6.12 |
6.17 |
-2.37%
|
4368万 |
2.75亿 |
| 2025-09-04 |
6.20 |
6.28 |
6.07 |
6.16 |
-0.16%
|
3744万 |
2.32亿 |
| 2025-09-05 |
6.17 |
6.40 |
6.06 |
6.37 |
3.41%
|
4434万 |
2.77亿 |
| 2025-09-08 |
6.26 |
6.34 |
6.24 |
6.32 |
-0.78%
|
3014万 |
1.90亿 |
| 2025-09-09 |
6.35 |
6.35 |
6.18 |
6.21 |
-1.74%
|
2723万 |
1.70亿 |
| 2025-09-10 |
6.20 |
6.35 |
6.15 |
6.28 |
1.13%
|
2708万 |
1.70亿 |
| 2025-09-11 |
6.26 |
6.30 |
6.14 |
6.29 |
0.16%
|
3085万 |
1.92亿 |
| 2025-09-12 |
6.28 |
6.35 |
6.22 |
6.23 |
-0.95%
|
2976万 |
1.87亿 |
| 2025-09-15 |
6.22 |
6.31 |
6.18 |
6.28 |
0.8%
|
2875万 |
1.80亿 |
| 2025-09-16 |
6.42 |
6.80 |
6.40 |
6.59 |
4.94%
|
1.02亿 |
6.69亿 |
| 2025-09-17 |
6.53 |
6.56 |
6.40 |
6.42 |
-2.58%
|
5944万 |
3.83亿 |
| 2025-09-18 |
6.42 |
6.45 |
6.15 |
6.19 |
-3.58%
|
6668万 |
4.18亿 |
| 2025-09-19 |
6.18 |
6.25 |
6.12 |
6.25 |
0.97%
|
3313万 |
2.04亿 |
| 2025-09-22 |
6.28 |
6.28 |
6.12 |
6.17 |
-1.28%
|
2494万 |
1.54亿 |
| 2025-09-23 |
6.14 |
6.14 |
5.91 |
6.00 |
-2.76%
|
3232万 |
1.94亿 |
| 2025-09-24 |
5.96 |
6.05 |
5.93 |
6.04 |
0.67%
|
2006万 |
1.20亿 |
| 2025-09-25 |
6.04 |
6.29 |
5.99 |
6.11 |
1.16%
|
3616万 |
2.23亿 |
| 2025-09-26 |
6.10 |
6.72 |
6.00 |
6.72 |
9.98%
|
1.36亿 |
8.80亿 |
| 2025-09-29 |
6.49 |
7.31 |
6.45 |
6.83 |
1.64%
|
1.99亿 |
13.74亿 |
| 2025-09-30 |
6.80 |
6.83 |
6.57 |
6.62 |
-3.07%
|
1.16亿 |
7.68亿 |
| 2025-10-09 |
6.61 |
6.63 |
6.36 |
6.53 |
-1.36%
|
7939万 |
5.15亿 |
| 2025-10-10 |
6.52 |
7.18 |
6.43 |
7.18 |
9.95%
|
1.30亿 |
8.97亿 |
| 2025-10-13 |
6.90 |
7.10 |
6.81 |
6.93 |
-3.48%
|
1.46亿 |
10.18亿 |
| 2025-10-14 |
7.14 |
7.30 |
6.97 |
7.00 |
1.01%
|
1.26亿 |
8.94亿 |
| 2025-10-15 |
7.02 |
7.18 |
6.95 |
7.14 |
2.0%
|
9974万 |
7.09亿 |
| 2025-10-16 |
7.07 |
7.25 |
6.91 |
6.95 |
-2.66%
|
7921万 |
5.56亿 |
| 2025-10-17 |
6.95 |
7.15 |
6.81 |
6.81 |
-2.01%
|
6082万 |
4.23亿 |
| 2025-10-20 |
6.96 |
6.99 |
6.72 |
6.78 |
-0.44%
|
5217万 |
3.56亿 |
| 2025-10-21 |
6.82 |
7.08 |
6.78 |
6.95 |
2.51%
|
6373万 |
4.42亿 |
| 2025-10-22 |
6.89 |
7.37 |
6.86 |
7.06 |
1.58%
|
8742万 |
6.22亿 |
| 2025-10-23 |
6.98 |
7.04 |
6.83 |
6.95 |
-1.56%
|
5809万 |
4.02亿 |
| 2025-10-24 |
6.93 |
7.10 |
6.76 |
6.81 |
-2.01%
|
7495万 |
5.15亿 |
| 2025-10-27 |
6.83 |
6.87 |
6.68 |
6.73 |
-1.17%
|
5460万 |
3.68亿 |
| 2025-10-28 |
6.74 |
7.04 |
6.68 |
6.94 |
3.12%
|
8050万 |
5.57亿 |
| 2025-10-29 |
6.86 |
6.89 |
6.61 |
6.66 |
-4.03%
|
7333万 |
4.90亿 |
| 2025-10-30 |
6.65 |
6.65 |
6.40 |
6.41 |
-3.75%
|
5828万 |
3.78亿 |
| 2025-10-31 |
6.58 |
6.71 |
6.45 |
6.60 |
2.96%
|
5497万 |
3.63亿 |
| 2025-11-03 |
6.62 |
6.96 |
6.62 |
6.95 |
5.3%
|
9388万 |
6.44亿 |
| 2025-11-04 |
6.90 |
7.01 |
6.83 |
6.98 |
0.43%
|
6879万 |
4.78亿 |
| 2025-11-05 |
6.92 |
7.08 |
6.89 |
7.05 |
1.0%
|
5888万 |
4.14亿 |
| 2025-11-06 |
7.09 |
7.10 |
6.83 |
6.98 |
-0.99%
|
6154万 |
4.28亿 |
| 2025-11-07 |
6.90 |
7.00 |
6.87 |
6.89 |
-1.29%
|
3824万 |
2.64亿 |
| 2025-11-10 |
6.88 |
7.11 |
6.86 |
6.98 |
1.31%
|
5635万 |
3.95亿 |
| 2025-11-11 |
6.98 |
7.01 |
6.89 |
6.92 |
-0.86%
|
3964万 |
2.75亿 |
| 2025-11-12 |
6.91 |
6.99 |
6.79 |
6.89 |
-0.43%
|
4344万 |
2.99亿 |
| 2025-11-13 |
6.90 |
6.98 |
6.76 |
6.95 |
0.87%
|
3825万 |
2.63亿 |
| 2025-11-14 |
6.90 |
6.97 |
6.82 |
6.83 |
-1.73%
|
2975万 |
2.05亿 |
| 2025-11-17 |
6.76 |
7.07 |
6.75 |
7.06 |
3.37%
|
5409万 |
3.76亿 |
| 2025-11-18 |
7.07 |
7.30 |
7.02 |
7.20 |
1.98%
|
1.26亿 |
9.05亿 |
| 2025-11-19 |
7.20 |
7.22 |
7.01 |
7.06 |
-1.94%
|
6877万 |
4.88亿 |
| 2025-11-20 |
7.11 |
7.34 |
7.05 |
7.08 |
0.28%
|
8038万 |
5.77亿 |
| 2025-11-21 |
7.01 |
7.43 |
6.98 |
7.32 |
3.39%
|
1.55亿 |
11.24亿 |
| 2025-11-24 |
7.40 |
8.00 |
7.26 |
7.75 |
5.87%
|
2.01亿 |
15.36亿 |
| 2025-11-25 |
7.54 |
7.94 |
7.54 |
7.67 |
-1.03%
|
1.89亿 |
14.65亿 |
| 2025-11-26 |
7.69 |
8.44 |
7.49 |
8.44 |
10.04%
|
1.52亿 |
11.92亿 |
| 2025-11-27 |
9.27 |
9.28 |
7.71 |
7.74 |
-8.29%
|
2.95亿 |
24.54亿 |
| 2025-11-28 |
7.51 |
7.68 |
7.32 |
7.40 |
-4.39%
|
1.70亿 |
12.66亿 |
| 2025-12-01 |
7.32 |
7.63 |
7.22 |
7.48 |
1.08%
|
1.20亿 |
8.90亿 |
| 2025-12-02 |
7.47 |
7.47 |
7.25 |
7.31 |
-2.27%
|
7816万 |
5.72亿 |
| 2025-12-03 |
7.27 |
7.31 |
6.92 |
6.92 |
-5.34%
|
1.03亿 |
7.25亿 |
| 2025-12-04 |
6.90 |
6.95 |
6.72 |
6.73 |
-2.75%
|
6306万 |
4.29亿 |
| 2025-12-05 |
6.80 |
6.92 |
6.61 |
6.86 |
1.93%
|
5171万 |
3.50亿 |
| 2025-12-08 |
6.81 |
6.95 |
6.77 |
6.89 |
0.44%
|
4556万 |
3.13亿 |
| 2025-12-09 |
6.88 |
6.98 |
6.82 |
6.88 |
-0.15%
|
4458万 |
3.08亿 |
| 2025-12-10 |
6.82 |
6.92 |
6.70 |
6.76 |
-1.74%
|
4758万 |
3.23亿 |
| 2025-12-11 |
6.72 |
6.76 |
6.48 |
6.48 |
-4.14%
|
5494万 |
3.61亿 |
| 2025-12-12 |
6.49 |
6.52 |
6.38 |
6.38 |
-1.54%
|
3878万 |
2.50亿 |
| 2025-12-15 |
6.32 |
6.55 |
6.25 |
6.39 |
0.16%
|
4409万 |
2.81亿 |
| 2025-12-16 |
6.35 |
6.38 |
6.16 |
6.17 |
-3.44%
|
4091万 |
2.55亿 |
| 2025-12-17 |
6.18 |
6.24 |
6.09 |
6.24 |
1.13%
|
3374万 |
2.08亿 |
| 2025-12-18 |
6.20 |
6.31 |
6.16 |
6.23 |
-0.16%
|
2827万 |
1.77亿 |
| 2025-12-19 |
6.27 |
6.38 |
6.22 |
6.36 |
2.09%
|
3096万 |
1.95亿 |
| 2025-12-22 |
6.36 |
6.39 |
6.28 |
6.31 |
-0.79%
|
2941万 |
1.86亿 |
| 2025-12-23 |
6.30 |
6.31 |
6.21 |
6.22 |
-1.43%
|
2341万 |
1.47亿 |
| 2025-12-24 |
6.23 |
6.46 |
6.22 |
6.41 |
3.05%
|
4475万 |
2.85亿 |
| 2025-12-25 |
6.36 |
6.44 |
6.35 |
6.40 |
-0.16%
|
2841万 |
1.82亿 |
| 2025-12-26 |
6.40 |
6.45 |
6.30 |
6.43 |
0.47%
|
3517万 |
2.25亿 |
| 2025-12-29 |
6.32 |
6.37 |
6.28 |
6.28 |
-2.33%
|
3096万 |
1.96亿 |
| 2025-12-30 |
6.25 |
6.37 |
6.25 |
6.28 |
0.0%
|
2667万 |
1.68亿 |
| 2025-12-31 |
6.30 |
6.45 |
6.29 |
6.39 |
1.75%
|
4480万 |
2.86亿 |
| 2026-01-05 |
6.39 |
6.65 |
6.36 |
6.65 |
4.07%
|
6639万 |
4.36亿 |
| 2026-01-06 |
6.62 |
6.69 |
6.54 |
6.67 |
0.3%
|
4863万 |
3.23亿 |
| 2026-01-07 |
6.62 |
6.96 |
6.57 |
6.71 |
0.6%
|
7560万 |
5.09亿 |
| 2026-01-08 |
6.69 |
6.87 |
6.61 |
6.82 |
1.64%
|
6015万 |
4.06亿 |
| 2026-01-09 |
6.78 |
7.13 |
6.77 |
7.12 |
4.4%
|
1.01亿 |
7.05亿 |
| 2026-01-12 |
7.21 |
7.80 |
7.12 |
7.60 |
6.74%
|
1.57亿 |
11.69亿 |
| 2026-01-13 |
7.69 |
7.80 |
7.36 |
7.41 |
-2.5%
|
1.52亿 |
11.52亿 |
| 2026-01-14 |
7.41 |
7.86 |
7.41 |
7.68 |
3.64%
|
1.66亿 |
12.75亿 |
| 2026-01-15 |
7.63 |
7.63 |
7.25 |
7.35 |
-4.3%
|
1.02亿 |
7.55亿 |
| 2026-01-16 |
7.28 |
7.33 |
6.86 |
6.92 |
-5.85%
|
8818万 |
6.18亿 |
| 2026-01-19 |
6.87 |
6.90 |
6.75 |
6.79 |
-1.88%
|
5196万 |
3.54亿 |
| 2026-01-20 |
6.95 |
7.47 |
6.95 |
7.47 |
10.01%
|
7494万 |
5.44亿 |
| 2026-01-21 |
7.40 |
7.40 |
7.01 |
7.13 |
-4.55%
|
1.21亿 |
8.68亿 |
| 2026-01-22 |
7.13 |
7.84 |
7.06 |
7.47 |
4.77%
|
1.83亿 |
13.81亿 |
| 2026-01-23 |
7.80 |
7.97 |
7.56 |
7.57 |
1.34%
|
1.76亿 |
13.58亿 |
| 2026-01-26 |
7.62 |
7.75 |
7.36 |
7.53 |
-0.53%
|
1.19亿 |
8.95亿 |
| 2026-01-27 |
8.28 |
8.28 |
7.91 |
8.28 |
9.96%
|
1.53亿 |
12.58亿 |
| 2026-01-28 |
8.06 |
8.18 |
7.77 |
7.89 |
-4.71%
|
2.01亿 |
16.00亿 |
| 2026-01-29 |
7.89 |
8.59 |
7.69 |
7.99 |
1.27%
|
1.93亿 |
15.76亿 |
| 2026-01-30 |
7.62 |
7.85 |
7.39 |
7.40 |
-7.38%
|
1.31亿 |
9.87亿 |
| 2026-02-02 |
7.32 |
8.14 |
7.28 |
8.14 |
10.0%
|
2.21亿 |
17.85亿 |
| 2026-02-03 |
8.38 |
8.72 |
8.07 |
8.29 |
1.84%
|
2.74亿 |
22.71亿 |
| 2026-02-04 |
8.31 |
8.35 |
7.93 |
8.22 |
-0.84%
|
1.67亿 |
13.62亿 |
| 2026-02-05 |
8.70 |
9.04 |
8.50 |
9.04 |
9.98%
|
1.09亿 |
9.71亿 |
| 2026-02-06 |
8.50 |
8.96 |
8.14 |
8.59 |
-4.98%
|
2.70亿 |
22.57亿 |
| 2026-02-09 |
8.67 |
9.00 |
8.39 |
8.87 |
3.26%
|
2.02亿 |
17.43亿 |
| 2026-02-10 |
8.79 |
8.93 |
8.50 |
8.51 |
-4.06%
|
1.53亿 |
13.27亿 |
| 2026-02-11 |
8.54 |
8.54 |
8.05 |
8.08 |
-5.05%
|
1.16亿 |
9.54亿 |
| 2026-02-12 |
8.00 |
8.24 |
7.88 |
8.05 |
-0.37%
|
8374万 |
6.75亿 |
| 2026-02-13 |
8.04 |
8.20 |
7.70 |
7.71 |
-4.22%
|
8712万 |
6.89亿 |
| 2026-02-24 |
7.86 |
7.87 |
7.51 |
7.73 |
0.26%
|
5857万 |
4.49亿 |
| 2026-02-25 |
7.71 |
7.95 |
7.62 |
7.84 |
1.42%
|
7053万 |
5.47亿 |
| 2026-02-26 |
7.77 |
7.80 |
7.48 |
7.49 |
-4.46%
|
7348万 |
5.58亿 |
| 2026-02-27 |
7.43 |
7.57 |
7.40 |
7.52 |
0.4%
|
4594万 |
3.45亿 |
| 2026-03-02 |
7.25 |
7.30 |
7.09 |
7.12 |
-5.32%
|
5931万 |
4.25亿 |
| 2026-03-03 |
7.13 |
7.25 |
6.91 |
6.93 |
-2.67%
|
5676万 |
4.01亿 |
| 2026-03-04 |
6.81 |
6.96 |
6.73 |
6.85 |
-1.15%
|
3635万 |
2.49亿 |
| 2026-03-05 |
7.02 |
7.06 |
6.96 |
7.00 |
2.19%
|
3631万 |
2.55亿 |
| 2026-03-06 |
7.00 |
7.06 |
6.95 |
6.99 |
-0.14%
|
3008万 |
2.11亿 |
| 2026-03-09 |
6.86 |
7.05 |
6.81 |
7.05 |
0.86%
|
3318万 |
2.30亿 |
| 2026-03-10 |
7.12 |
7.16 |
7.03 |
7.05 |
0.0%
|
3436万 |
2.43亿 |
| 2026-03-11 |
7.02 |
7.05 |
6.94 |
6.97 |
-1.13%
|
2569万 |
1.79亿 |
| 2026-03-12 |
6.98 |
6.98 |
6.84 |
6.86 |
-1.58%
|
2631万 |
1.81亿 |
| 2026-03-13 |
6.84 |
6.90 |
6.79 |
6.82 |
-0.58%
|
2520万 |
1.73亿 |
| 2026-03-16 |
6.77 |
6.96 |
6.75 |
6.96 |
2.05%
|
3151万 |
2.16亿 |
| 2026-03-17 |
6.96 |
6.98 |
6.80 |
6.80 |
-2.3%
|
2580万 |
1.78亿 |
| 2026-03-18 |
6.81 |
6.84 |
6.70 |
6.83 |
0.44%
|
2447万 |
1.65亿 |
| 2026-03-19 |
6.74 |
6.76 |
6.58 |
6.62 |
-3.07%
|
2719万 |
1.81亿 |
| 2026-03-20 |
6.62 |
6.68 |
6.45 |
6.45 |
-2.57%
|
3220万 |
2.11亿 |
| 2026-03-23 |
6.30 |
6.42 |
6.08 |
6.12 |
-5.12%
|
3907万 |
2.45亿 |
| 2026-03-24 |
6.27 |
6.40 |
6.17 |
6.40 |
4.58%
|
3857万 |
2.42亿 |
| 2026-03-25 |
6.41 |
6.54 |
6.40 |
6.50 |
1.56%
|
2493万 |
1.61亿 |
| 2026-03-26 |
6.50 |
6.55 |
6.39 |
6.41 |
-1.38%
|
2263万 |
1.46亿 |
| 2026-03-27 |
6.42 |
6.79 |
6.42 |
6.56 |
2.34%
|
3547万 |
2.33亿 |
| 2026-03-30 |
6.43 |
6.61 |
6.43 |
6.60 |
0.61%
|
2501万 |
1.64亿 |
| 2026-03-31 |
6.60 |
6.69 |
6.46 |
6.53 |
-1.06%
|
2706万 |
1.79亿 |
| 2026-04-01 |
6.64 |
6.68 |
6.49 |
6.54 |
0.15%
|
2143万 |
1.40亿 |
| 2026-04-02 |
6.50 |
6.50 |
6.29 |
6.36 |
-2.75%
|
2705万 |
1.73亿 |
| 2026-04-03 |
6.38 |
6.42 |
6.14 |
6.14 |
-3.46%
|
2249万 |
1.40亿 |
| 2026-04-07 |
6.17 |
6.34 |
6.17 |
6.32 |
2.93%
|
2434万 |
1.53亿 |
| 2026-04-08 |
6.40 |
6.65 |
6.39 |
6.64 |
5.06%
|
3712万 |
2.43亿 |
| 2026-04-09 |
6.54 |
6.61 |
6.43 |
6.45 |
-2.86%
|
2791万 |
1.81亿 |
| 2026-04-10 |
6.48 |
6.57 |
6.45 |
6.45 |
0.0%
|
2190万 |
1.43亿 |
| 2026-04-13 |
6.39 |
6.46 |
6.36 |
6.45 |
0.0%
|
1627万 |
1.04亿 |
| 2026-04-14 |
6.49 |
6.55 |
6.42 |
6.50 |
0.78%
|
2119万 |
1.37亿 |
| 2026-04-15 |
6.50 |
6.55 |
6.36 |
6.38 |
-1.85%
|
2119万 |
1.37亿 |
| 2026-04-16 |
6.40 |
6.50 |
6.39 |
6.48 |
1.57%
|
2365万 |
1.53亿 |
| 2026-04-17 |
6.45 |
6.47 |
6.36 |
6.42 |
-0.93%
|
2159万 |
1.38亿 |
| 2026-04-20 |
6.42 |
6.53 |
6.36 |
6.53 |
1.71%
|
2662万 |
1.73亿 |
| 2026-04-21 |
6.54 |
6.54 |
6.33 |
6.38 |
-2.3%
|
3387万 |
2.16亿 |
| 2026-04-22 |
6.39 |
6.39 |
6.26 |
6.31 |
-1.1%
|
2250万 |
1.42亿 |
| 2026-04-23 |
6.30 |
6.33 |
6.19 |
6.21 |
-1.58%
|
2290万 |
1.43亿 |
| 2026-04-24 |
6.22 |
6.25 |
6.09 |
6.22 |
0.16%
|
2412万 |
1.49亿 |
| 2026-04-27 |
6.22 |
6.30 |
6.06 |
6.29 |
1.13%
|
2695万 |
1.67亿 |
| 2026-04-28 |
6.28 |
6.35 |
6.20 |
6.28 |
-0.16%
|
2217万 |
1.39亿 |
| 2026-04-29 |
6.42 |
6.74 |
6.36 |
6.65 |
5.89%
|
7680万 |
5.09亿 |
| 2026-04-30 |
6.60 |
6.76 |
6.57 |
6.70 |
0.75%
|
5026万 |
3.36亿 |
| 2026-05-06 |
6.76 |
6.80 |
6.66 |
6.76 |
0.9%
|
4398万 |
2.97亿 |
| 2026-05-07 |
6.75 |
6.84 |
6.70 |
6.82 |
0.89%
|
4134万 |
2.80亿 |
| 2026-05-08 |
6.81 |
6.95 |
6.77 |
6.91 |
1.32%
|
4286万 |
2.96亿 |
| 2026-05-11 |
6.86 |
6.92 |
6.78 |
6.84 |
-1.01%
|
3538万 |
2.42亿 |
| 2026-05-12 |
6.80 |
6.82 |
6.64 |
6.69 |
-2.19%
|
3272万 |
2.20亿 |
| 2026-05-13 |
6.67 |
6.76 |
6.63 |
6.72 |
0.45%
|
2607万 |
1.75亿 |
| 2026-05-14 |
6.74 |
6.83 |
6.52 |
6.52 |
-2.98%
|
3127万 |
2.07亿 |
| 2026-05-15 |
6.51 |
7.05 |
6.51 |
6.80 |
4.29%
|
8488万 |
5.79亿 |
| 2026-05-18 |
6.74 |
6.85 |
6.64 |
6.80 |
0.0%
|
4755万 |
3.20亿 |
| 2026-05-19 |
6.75 |
6.92 |
6.73 |
6.85 |
0.74%
|
4728万 |
3.23亿 |
| 2026-05-20 |
6.82 |
6.90 |
6.60 |
6.66 |
-2.77%
|
4117万 |
2.76亿 |
| 2026-05-21 |
6.68 |
6.84 |
6.33 |
6.36 |
-4.5%
|
5287万 |
3.49亿 |
| 2026-05-22 |
6.43 |
6.47 |
6.28 |
6.35 |
-0.16%
|
3196万 |
2.03亿 |
| 2026-05-25 |
6.39 |
6.45 |
6.18 |
6.25 |
-1.57%
|
3099万 |
1.94亿 |
| 2026-05-26 |
6.21 |
6.23 |
6.01 |
6.10 |
-2.4%
|
3245万 |
1.98亿 |
| 2026-05-27 |
6.11 |
6.20 |
5.99 |
6.07 |
-0.49%
|
3260万 |
1.98亿 |
| 2026-05-28 |
6.00 |
6.01 |
5.81 |
5.90 |
-2.8%
|
3553万 |
2.09亿 |
| 2026-05-29 |
5.87 |
6.01 |
5.80 |
5.81 |
-1.53%
|
3057万 |
1.81亿 |
| 2026-06-01 |
5.78 |
6.16 |
5.75 |
6.09 |
4.82%
|
3944万 |
2.38亿 |
| 2026-06-02 |
6.06 |
6.07 |
5.81 |
5.87 |
-3.61%
|
3150万 |
1.85亿 |
| 2026-06-03 |
5.83 |
5.84 |
5.65 |
5.66 |
-3.58%
|
3078万 |
1.76亿 |
| 2026-06-04 |
5.62 |
5.95 |
5.55 |
5.80 |
2.47%
|
4095万 |
2.35亿 |
| 2026-06-05 |
5.82 |
5.89 |
5.65 |
5.74 |
-1.03%
|
2725万 |
1.57亿 |
| 2026-06-08 |
5.59 |
5.75 |
5.50 |
5.54 |
-3.48%
|
2297万 |
1.29亿 |
| 2026-06-09 |
5.58 |
5.64 |
5.42 |
5.54 |
0.0%
|
2069万 |
1.15亿 |
| 2026-06-10 |
5.49 |
5.64 |
5.33 |
5.40 |
-2.53%
|
2682万 |
1.46亿 |
| 2026-06-11 |
5.31 |
5.37 |
5.14 |
5.18 |
-4.07%
|
2818万 |
1.47亿 |
| 2026-06-12 |
5.23 |
5.34 |
5.14 |
5.29 |
2.12%
|
2916万 |
1.54亿 |
| 2026-06-15 |
5.33 |
5.42 |
5.25 |
5.32 |
0.57%
|
2174万 |
1.16亿 |
| 2026-06-16 |
5.54 |
5.69 |
5.40 |
5.44 |
2.26%
|
4012万 |
2.21亿 |
| 2026-06-17 |
5.40 |
5.40 |
5.19 |
5.23 |
-3.86%
|
2950万 |
1.55亿 |
| 2026-06-18 |
5.19 |
5.28 |
5.10 |
5.19 |
-0.76%
|
2204万 |
1.15亿 |
| 2026-06-22 |
5.18 |
5.29 |
5.03 |
5.28 |
1.73%
|
2967万 |
1.53亿 |
| 2026-06-23 |
5.22 |
5.37 |
5.15 |
5.29 |
0.19%
|
2247万 |
1.19亿 |
| 2026-06-24 |
5.25 |
5.28 |
5.01 |
5.06 |
-4.35%
|
2538万 |
1.29亿 |
| 2026-06-25 |
5.03 |
5.08 |
4.92 |
4.98 |
-1.58%
|
2422万 |
1.20亿 |
| 2026-06-26 |
4.93 |
4.98 |
4.78 |
4.88 |
-2.01%
|
2444万 |
1.19亿 |
| 2026-06-29 |
4.86 |
4.91 |
4.70 |
4.80 |
-1.64%
|
2342万 |
1.12亿 |
| 2026-06-30 |
4.79 |
4.89 |
4.76 |
4.80 |
0.0%
|
2200万 |
1.06亿 |
| 2026-07-01 |
4.80 |
4.97 |
4.75 |
4.92 |
2.5%
|
2665万 |
1.30亿 |
| 2026-07-02 |
4.92 |
5.07 |
4.89 |
4.90 |
-0.41%
|
2814万 |
1.40亿 |
| 2026-07-03 |
4.89 |
4.96 |
4.82 |
4.90 |
0.0%
|
2146万 |
1.05亿 |
| 2026-07-06 |
4.91 |
4.94 |
4.79 |
4.79 |
-2.24%
|
1895万 |
9177万 |
| 2026-07-07 |
4.79 |
4.83 |
4.64 |
4.66 |
-2.71%
|
2068万 |
9737万 |
| 2026-07-08 |
4.68 |
4.70 |
4.59 |
4.64 |
-0.43%
|
1820万 |
8450万 |
| 2026-07-09 |
4.61 |
4.76 |
4.57 |
4.68 |
0.86%
|
2362万 |
1.10亿 |
| 2026-07-10 |
4.66 |
4.93 |
4.55 |
4.84 |
3.42%
|
3809万 |
1.83亿 |
| 2026-07-13 |
4.80 |
4.88 |
4.60 |
4.62 |
-4.55%
|
2665万 |
1.25亿 |
| 2026-07-14 |
4.63 |
4.70 |
4.53 |
4.70 |
1.73%
|
1903万 |
8785万 |
| 2026-07-15 |
4.73 |
4.97 |
4.70 |
4.90 |
4.26%
|
4243万 |
2.07亿 |
| 2026-07-16 |
4.87 |
5.08 |
4.84 |
5.04 |
2.86%
|
4039万 |
2.02亿 |
| 2026-07-17 |
5.00 |
5.23 |
4.91 |
4.92 |
-2.38%
|
4549万 |
2.29亿 |
| 2026-07-20 |
4.90 |
5.07 |
4.80 |
4.88 |
-0.81%
|
3542万 |
1.74亿 |
| 2026-07-21 |
4.84 |
4.92 |
4.70 |
4.91 |
0.61%
|
3171万 |
1.53亿 |
| 2026-07-22 |
4.86 |
4.90 |
4.76 |
4.78 |
-2.65%
|
2045万 |
9839万 |
| 2026-07-23 |
4.77 |
4.83 |
4.67 |
4.82 |
0.84%
|
2224万 |
1.06亿 |
| 2026-07-24 |
4.75 |
4.77 |
4.60 |
4.60 |
-4.56%
|
2015万 |
9404万 |
| 2026-07-27 |
4.58 |
4.83 |
4.57 |
4.82 |
4.78%
|
2763万 |
1.32亿 |
| 2026-07-28 |
4.78 |
4.94 |
4.76 |
4.86 |
0.83%
|
2089万 |
1.02亿 |
| 2026-07-29 |
4.86 |
4.97 |
4.83 |
4.93 |
1.44%
|
2484万 |
1.22亿 |
| 2026-07-30 |
4.93 |
5.08 |
4.90 |
4.92 |
-0.2%
|
3358万 |
1.68亿 |
| 2026-07-31 |
4.88 |
5.21 |
4.88 |
5.16 |
4.88%
|
4709万 |
2.40亿 |
| 2026-08-03 |
5.19 |
5.25 |
5.11 |
5.24 |
1.55%
|
3245万 |
1.69亿 |
| 2026-08-04 |
5.25 |
5.76 |
5.23 |
5.76 |
9.92%
|
6682万 |
3.69亿 |
| 2026-08-05 |
5.68 |
6.25 |
5.61 |
5.90 |
2.43%
|
1.42亿 |
8.29亿 |
| 2026-08-06 |
5.76 |
5.87 |
5.63 |
5.70 |
-3.39%
|
8294万 |
4.76亿 |
| 2026-08-07 |
5.67 |
5.73 |
5.40 |
5.57 |
-2.28%
|
5744万 |
3.17亿 |
| 2026-08-10 |
5.60 |
5.66 |
5.47 |
5.65 |
1.44%
|
3606万 |
2.01亿 |
| 2026-08-11 |
5.62 |
5.65 |
5.52 |
5.54 |
-1.95%
|
2885万 |
1.61亿 |
| 2026-08-12 |
5.53 |
5.70 |
5.49 |
5.64 |
1.81%
|
4033万 |
2.27亿 |
| 2026-08-13 |
5.65 |
5.85 |
5.60 |
5.61 |
-0.53%
|
5681万 |
3.25亿 |
| 2026-08-14 |
5.58 |
5.68 |
5.40 |
5.49 |
-2.14%
|
3817万 |
2.09亿 |
| 2026-08-17 |
5.50 |
5.51 |
5.39 |
5.48 |
-0.18%
|
2420万 |
1.32亿 |
| 2026-08-18 |
5.48 |
5.48 |
5.33 |
5.37 |
-2.01%
|
2216万 |
1.19亿 |
| 2026-08-19 |
5.33 |
5.34 |
5.15 |
5.17 |
-3.72%
|
2568万 |
1.34亿 |
数据来源：Baostock ｜ 更新日期：2026-08-19