📊 K线图 2026-08-19
股票：华软科技 (002453)
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 |
11.33 |
11.57 |
11.25 |
11.55 |
0.0%
|
636万 |
7276万 |
| 2023-07-17 |
11.58 |
11.85 |
11.56 |
11.73 |
1.56%
|
759万 |
8906万 |
| 2023-07-18 |
11.75 |
11.89 |
11.64 |
11.80 |
0.6%
|
634万 |
7467万 |
| 2023-07-19 |
11.78 |
11.88 |
11.63 |
11.66 |
-1.19%
|
496万 |
5831万 |
| 2023-07-20 |
11.70 |
11.78 |
11.57 |
11.78 |
1.03%
|
708万 |
8277万 |
| 2023-07-21 |
11.71 |
11.93 |
11.64 |
11.66 |
-1.02%
|
587万 |
6919万 |
| 2023-07-24 |
11.59 |
11.84 |
11.56 |
11.82 |
1.37%
|
689万 |
8087万 |
| 2023-07-25 |
11.83 |
11.91 |
11.67 |
11.85 |
0.25%
|
595万 |
7047万 |
| 2023-07-26 |
11.82 |
11.96 |
11.78 |
11.84 |
-0.08%
|
622万 |
7391万 |
| 2023-07-27 |
11.84 |
11.87 |
11.56 |
11.60 |
-2.03%
|
451万 |
5265万 |
| 2023-07-28 |
11.60 |
11.81 |
11.53 |
11.80 |
1.72%
|
681万 |
7963万 |
| 2023-07-31 |
11.82 |
11.88 |
11.61 |
11.71 |
-0.76%
|
987万 |
1.16亿 |
| 2023-08-01 |
11.79 |
11.79 |
11.43 |
11.53 |
-1.54%
|
602万 |
6950万 |
| 2023-08-02 |
11.52 |
11.61 |
11.32 |
11.51 |
-0.17%
|
600万 |
6902万 |
| 2023-08-03 |
11.51 |
11.63 |
11.39 |
11.56 |
0.43%
|
399万 |
4608万 |
| 2023-08-04 |
11.61 |
11.95 |
11.58 |
11.89 |
2.85%
|
1142万 |
1.35亿 |
| 2023-08-07 |
11.89 |
11.92 |
11.76 |
11.83 |
-0.5%
|
547万 |
6484万 |
| 2023-08-08 |
11.77 |
11.78 |
11.62 |
11.67 |
-1.35%
|
296万 |
3459万 |
| 2023-08-09 |
11.63 |
11.85 |
11.63 |
11.79 |
1.03%
|
337万 |
3968万 |
| 2023-08-10 |
11.73 |
12.32 |
11.73 |
12.21 |
3.56%
|
1350万 |
1.63亿 |
| 2023-08-11 |
12.15 |
12.20 |
11.83 |
11.89 |
-2.62%
|
911万 |
1.09亿 |
| 2023-08-14 |
11.77 |
11.87 |
11.35 |
11.80 |
-0.76%
|
889万 |
1.03亿 |
| 2023-08-15 |
11.85 |
11.89 |
11.44 |
11.64 |
-1.36%
|
676万 |
7852万 |
| 2023-08-16 |
11.60 |
11.73 |
11.46 |
11.59 |
-0.43%
|
406万 |
4716万 |
| 2023-08-17 |
11.62 |
12.15 |
11.51 |
12.03 |
3.8%
|
1103万 |
1.31亿 |
| 2023-08-18 |
12.00 |
12.10 |
11.85 |
11.85 |
-1.5%
|
503万 |
6017万 |
| 2023-08-21 |
11.90 |
11.93 |
11.55 |
11.55 |
-2.53%
|
567万 |
6629万 |
| 2023-08-22 |
11.55 |
11.93 |
11.40 |
11.85 |
2.6%
|
833万 |
9682万 |
| 2023-08-23 |
11.87 |
11.87 |
11.54 |
11.58 |
-2.28%
|
456万 |
5302万 |
| 2023-08-24 |
11.57 |
11.73 |
11.47 |
11.55 |
-0.26%
|
532万 |
6156万 |
| 2023-08-25 |
11.48 |
11.58 |
11.00 |
11.16 |
-3.38%
|
843万 |
9525万 |
| 2023-08-28 |
11.54 |
11.73 |
11.04 |
11.07 |
-0.81%
|
730万 |
8300万 |
| 2023-08-29 |
11.05 |
11.48 |
11.05 |
11.40 |
2.98%
|
657万 |
7414万 |
| 2023-08-30 |
11.36 |
11.48 |
11.26 |
11.36 |
-0.35%
|
540万 |
6153万 |
| 2023-08-31 |
11.40 |
11.43 |
11.05 |
11.25 |
-0.97%
|
396万 |
4482万 |
| 2023-09-01 |
11.37 |
11.37 |
11.21 |
11.32 |
0.62%
|
254万 |
2870万 |
| 2023-09-04 |
11.38 |
11.93 |
11.26 |
11.84 |
4.59%
|
1063万 |
1.24亿 |
| 2023-09-05 |
11.81 |
12.15 |
11.74 |
12.06 |
1.86%
|
1361万 |
1.63亿 |
| 2023-09-06 |
12.05 |
12.28 |
11.87 |
12.25 |
1.58%
|
1104万 |
1.34亿 |
| 2023-09-07 |
12.27 |
12.32 |
12.09 |
12.15 |
-0.82%
|
811万 |
9900万 |
| 2023-09-08 |
12.09 |
12.26 |
12.05 |
12.23 |
0.66%
|
541万 |
6595万 |
| 2023-09-11 |
12.18 |
12.38 |
12.15 |
12.26 |
0.25%
|
827万 |
1.02亿 |
| 2023-09-12 |
12.28 |
12.30 |
11.71 |
11.85 |
-3.34%
|
1204万 |
1.44亿 |
| 2023-09-13 |
11.94 |
12.01 |
11.70 |
11.82 |
-0.25%
|
817万 |
9683万 |
| 2023-09-14 |
11.82 |
11.88 |
11.60 |
11.74 |
-0.68%
|
569万 |
6668万 |
| 2023-09-15 |
11.87 |
12.29 |
11.83 |
12.15 |
3.49%
|
1412万 |
1.71亿 |
| 2023-09-18 |
12.00 |
12.29 |
12.00 |
12.21 |
0.49%
|
911万 |
1.11亿 |
| 2023-09-19 |
12.14 |
12.34 |
12.08 |
12.19 |
-0.16%
|
453万 |
5525万 |
| 2023-09-20 |
12.12 |
12.20 |
12.04 |
12.08 |
-0.9%
|
423万 |
5120万 |
| 2023-09-21 |
12.00 |
12.07 |
11.84 |
11.99 |
-0.75%
|
594万 |
7099万 |
| 2023-09-22 |
11.89 |
12.25 |
11.85 |
12.20 |
1.75%
|
620万 |
7509万 |
| 2023-09-25 |
12.20 |
12.23 |
12.04 |
12.08 |
-0.98%
|
450万 |
5454万 |
| 2023-09-26 |
12.11 |
12.12 |
11.80 |
11.95 |
-1.08%
|
338万 |
4060万 |
| 2023-09-27 |
11.93 |
12.10 |
11.80 |
12.05 |
0.84%
|
581万 |
6973万 |
| 2023-09-28 |
12.09 |
12.17 |
11.87 |
11.89 |
-1.33%
|
600万 |
7183万 |
| 2023-10-09 |
11.89 |
11.92 |
11.60 |
11.62 |
-2.27%
|
594万 |
6976万 |
| 2023-10-10 |
11.66 |
11.69 |
11.49 |
11.57 |
-0.43%
|
460万 |
5332万 |
| 2023-10-11 |
11.61 |
11.61 |
11.34 |
11.41 |
-1.38%
|
774万 |
8853万 |
| 2023-10-12 |
11.49 |
11.53 |
11.38 |
11.39 |
-0.18%
|
602万 |
6894万 |
| 2023-10-13 |
11.39 |
11.74 |
11.30 |
11.69 |
2.63%
|
723万 |
8386万 |
| 2023-10-16 |
11.60 |
11.76 |
11.42 |
11.72 |
0.26%
|
794万 |
9230万 |
| 2023-10-17 |
11.77 |
11.98 |
11.73 |
11.91 |
1.62%
|
606万 |
7211万 |
| 2023-10-18 |
11.89 |
11.95 |
11.58 |
11.64 |
-2.27%
|
623万 |
7299万 |
| 2023-10-19 |
11.61 |
11.65 |
11.43 |
11.49 |
-1.29%
|
449万 |
5176万 |
| 2023-10-20 |
11.49 |
11.52 |
11.19 |
11.40 |
-0.78%
|
590万 |
6706万 |
| 2023-10-23 |
11.39 |
11.47 |
10.26 |
10.26 |
-10.0%
|
1475万 |
1.55亿 |
| 2023-10-24 |
10.01 |
10.46 |
10.01 |
10.38 |
1.17%
|
889万 |
9132万 |
| 2023-10-25 |
10.39 |
10.70 |
10.39 |
10.60 |
2.12%
|
907万 |
9596万 |
| 2023-10-26 |
10.61 |
10.72 |
10.39 |
10.61 |
0.09%
|
702万 |
7449万 |
| 2023-10-27 |
10.51 |
10.75 |
10.51 |
10.66 |
0.47%
|
544万 |
5793万 |
| 2023-10-30 |
10.63 |
11.06 |
10.59 |
10.99 |
3.1%
|
559万 |
6104万 |
| 2023-10-31 |
10.99 |
11.08 |
10.72 |
10.96 |
-0.27%
|
716万 |
7795万 |
| 2023-11-01 |
10.94 |
11.07 |
10.80 |
10.92 |
-0.36%
|
556万 |
6050万 |
| 2023-11-02 |
10.86 |
10.89 |
10.71 |
10.71 |
-1.92%
|
374万 |
4043万 |
| 2023-11-03 |
10.73 |
11.04 |
10.71 |
10.93 |
2.05%
|
589万 |
6441万 |
| 2023-11-06 |
10.94 |
11.00 |
10.78 |
10.96 |
0.27%
|
539万 |
5878万 |
| 2023-11-07 |
10.96 |
11.47 |
10.92 |
11.17 |
1.92%
|
828万 |
9239万 |
| 2023-11-08 |
11.21 |
11.24 |
11.05 |
11.16 |
-0.09%
|
517万 |
5766万 |
| 2023-11-09 |
11.24 |
11.24 |
11.02 |
11.11 |
-0.45%
|
370万 |
4109万 |
| 2023-11-10 |
11.09 |
11.31 |
10.79 |
11.26 |
1.35%
|
739万 |
8223万 |
| 2023-11-13 |
11.21 |
11.24 |
10.49 |
11.13 |
-1.15%
|
1946万 |
2.11亿 |
| 2023-11-14 |
11.10 |
11.28 |
10.97 |
11.23 |
0.9%
|
1324万 |
1.48亿 |
| 2023-11-15 |
11.25 |
11.43 |
11.21 |
11.40 |
1.51%
|
832万 |
9431万 |
| 2023-11-16 |
11.40 |
11.90 |
11.35 |
11.88 |
4.21%
|
1644万 |
1.92亿 |
| 2023-11-17 |
11.80 |
12.39 |
11.71 |
12.26 |
3.2%
|
2362万 |
2.88亿 |
| 2023-11-20 |
12.39 |
12.95 |
12.33 |
12.81 |
4.49%
|
2315万 |
2.94亿 |
| 2023-11-21 |
12.98 |
12.98 |
12.38 |
12.53 |
-2.19%
|
1606万 |
2.02亿 |
| 2023-11-22 |
12.53 |
12.54 |
12.30 |
12.34 |
-1.52%
|
829万 |
1.03亿 |
| 2023-11-23 |
12.32 |
12.66 |
12.29 |
12.53 |
1.54%
|
724万 |
9034万 |
| 2023-11-24 |
12.53 |
12.53 |
12.31 |
12.40 |
-1.04%
|
512万 |
6362万 |
| 2023-11-27 |
12.29 |
12.55 |
12.22 |
12.34 |
-0.48%
|
714万 |
8826万 |
| 2023-11-28 |
12.30 |
12.42 |
12.19 |
12.25 |
-0.73%
|
789万 |
9691万 |
| 2023-11-29 |
12.28 |
12.50 |
12.22 |
12.33 |
0.65%
|
556万 |
6868万 |
| 2023-11-30 |
12.33 |
12.33 |
11.75 |
11.91 |
-3.41%
|
1061万 |
1.27亿 |
| 2023-12-01 |
11.97 |
12.36 |
11.80 |
12.19 |
2.35%
|
1035万 |
1.25亿 |
| 2023-12-04 |
12.15 |
12.23 |
11.91 |
11.97 |
-1.8%
|
1071万 |
1.29亿 |
| 2023-12-05 |
11.90 |
11.95 |
11.46 |
11.48 |
-4.09%
|
1043万 |
1.21亿 |
| 2023-12-06 |
11.48 |
11.66 |
11.31 |
11.50 |
0.17%
|
603万 |
6933万 |
| 2023-12-07 |
11.58 |
11.58 |
11.31 |
11.42 |
-0.7%
|
627万 |
7143万 |
| 2023-12-08 |
11.36 |
11.44 |
11.19 |
11.32 |
-0.88%
|
599万 |
6771万 |
| 2023-12-11 |
11.25 |
11.53 |
11.12 |
11.50 |
1.59%
|
632万 |
7190万 |
| 2023-12-12 |
11.63 |
11.65 |
11.31 |
11.47 |
-0.26%
|
527万 |
6017万 |
| 2023-12-13 |
11.44 |
11.59 |
11.33 |
11.35 |
-1.05%
|
671万 |
7700万 |
| 2023-12-14 |
11.42 |
11.48 |
11.29 |
11.36 |
0.09%
|
661万 |
7529万 |
| 2023-12-15 |
11.36 |
11.45 |
11.02 |
11.09 |
-2.38%
|
687万 |
7685万 |
| 2023-12-18 |
11.06 |
11.06 |
10.70 |
10.89 |
-1.8%
|
864万 |
9383万 |
| 2023-12-19 |
10.89 |
11.03 |
10.81 |
10.90 |
0.09%
|
638万 |
6954万 |
| 2023-12-20 |
10.94 |
10.99 |
10.69 |
10.80 |
-0.92%
|
525万 |
5677万 |
| 2023-12-21 |
10.88 |
10.98 |
10.58 |
10.95 |
1.39%
|
725万 |
7812万 |
| 2023-12-22 |
11.01 |
11.01 |
10.60 |
10.66 |
-2.65%
|
535万 |
5743万 |
| 2023-12-25 |
10.65 |
10.88 |
10.47 |
10.72 |
0.56%
|
704万 |
7539万 |
| 2023-12-26 |
10.71 |
10.71 |
10.40 |
10.43 |
-2.71%
|
422万 |
4435万 |
| 2023-12-27 |
10.63 |
10.63 |
10.14 |
10.47 |
0.38%
|
774万 |
8045万 |
| 2023-12-28 |
10.45 |
10.85 |
10.28 |
10.77 |
2.87%
|
1055万 |
1.12亿 |
| 2023-12-29 |
10.74 |
11.35 |
10.74 |
11.30 |
4.92%
|
1275万 |
1.43亿 |
| 2024-01-02 |
11.28 |
11.37 |
11.03 |
11.06 |
-2.12%
|
642万 |
7124万 |
| 2024-01-03 |
11.00 |
11.03 |
10.73 |
10.86 |
-1.81%
|
535万 |
5823万 |
| 2024-01-04 |
10.80 |
10.86 |
10.65 |
10.69 |
-1.57%
|
520万 |
5588万 |
| 2024-01-05 |
10.65 |
10.80 |
10.45 |
10.59 |
-0.94%
|
533万 |
5657万 |
| 2024-01-08 |
10.50 |
10.51 |
10.18 |
10.50 |
-0.85%
|
723万 |
7451万 |
| 2024-01-09 |
10.43 |
10.60 |
10.26 |
10.45 |
-0.48%
|
701万 |
7325万 |
| 2024-01-10 |
10.46 |
10.47 |
10.16 |
10.35 |
-0.96%
|
671万 |
6914万 |
| 2024-01-11 |
10.34 |
10.72 |
10.22 |
10.70 |
3.38%
|
684万 |
7214万 |
| 2024-01-12 |
10.70 |
10.80 |
10.36 |
10.38 |
-2.99%
|
598万 |
6303万 |
| 2024-01-15 |
10.43 |
10.75 |
10.20 |
10.55 |
1.64%
|
772万 |
8107万 |
| 2024-01-16 |
10.50 |
10.53 |
10.26 |
10.53 |
-0.19%
|
556万 |
5781万 |
| 2024-01-17 |
10.47 |
10.47 |
10.20 |
10.26 |
-2.56%
|
493万 |
5086万 |
| 2024-01-18 |
10.32 |
10.32 |
9.64 |
9.93 |
-3.22%
|
1071万 |
1.06亿 |
| 2024-01-19 |
9.90 |
10.06 |
9.77 |
9.99 |
0.6%
|
423万 |
4209万 |
| 2024-01-22 |
9.84 |
10.03 |
8.99 |
8.99 |
-10.01%
|
1018万 |
9569万 |
| 2024-01-23 |
8.99 |
9.30 |
8.80 |
9.15 |
1.78%
|
800万 |
7306万 |
| 2024-01-24 |
9.16 |
9.22 |
8.63 |
9.13 |
-0.22%
|
962万 |
8602万 |
| 2024-01-25 |
9.20 |
9.56 |
8.97 |
9.48 |
3.83%
|
891万 |
8317万 |
| 2024-01-26 |
9.45 |
9.53 |
9.19 |
9.22 |
-2.74%
|
530万 |
4934万 |
| 2024-01-29 |
9.21 |
9.23 |
8.76 |
8.79 |
-4.66%
|
762万 |
6790万 |
| 2024-01-30 |
8.27 |
8.51 |
7.91 |
7.99 |
-9.1%
|
1522万 |
1.25亿 |
| 2024-01-31 |
7.98 |
8.17 |
7.30 |
7.37 |
-7.76%
|
1810万 |
1.38亿 |
| 2024-02-01 |
7.39 |
7.55 |
7.06 |
7.15 |
-2.99%
|
987万 |
7149万 |
| 2024-02-02 |
7.17 |
7.40 |
6.44 |
6.79 |
-5.03%
|
1769万 |
1.21亿 |
| 2024-02-05 |
6.78 |
6.78 |
6.11 |
6.11 |
-10.01%
|
2099万 |
1.30亿 |
| 2024-02-06 |
5.52 |
5.94 |
5.50 |
5.50 |
-9.98%
|
3021万 |
1.69亿 |
| 2024-02-07 |
5.70 |
6.05 |
5.52 |
6.05 |
10.0%
|
1578万 |
9283万 |
| 2024-02-08 |
6.05 |
6.54 |
5.90 |
6.44 |
6.45%
|
2587万 |
1.61亿 |
| 2024-02-19 |
6.49 |
6.52 |
6.15 |
6.38 |
-0.93%
|
2340万 |
1.48亿 |
| 2024-02-20 |
6.35 |
6.55 |
6.26 |
6.50 |
1.88%
|
1496万 |
9619万 |
| 2024-02-21 |
6.52 |
7.01 |
6.38 |
6.75 |
3.85%
|
2027万 |
1.37亿 |
| 2024-02-22 |
6.75 |
7.11 |
6.70 |
7.11 |
5.33%
|
1388万 |
9684万 |
| 2024-02-23 |
7.11 |
7.30 |
7.00 |
7.26 |
2.11%
|
1010万 |
7223万 |
| 2024-02-26 |
7.33 |
7.41 |
7.17 |
7.24 |
-0.28%
|
1281万 |
9323万 |
| 2024-02-27 |
7.20 |
7.55 |
7.14 |
7.55 |
4.28%
|
1018万 |
7532万 |
| 2024-02-28 |
7.60 |
7.84 |
6.90 |
6.91 |
-8.48%
|
2143万 |
1.59亿 |
| 2024-02-29 |
6.81 |
7.25 |
6.79 |
7.24 |
4.78%
|
1204万 |
8599万 |
| 2024-03-01 |
7.26 |
7.44 |
7.20 |
7.40 |
2.21%
|
1119万 |
8213万 |
| 2024-03-04 |
7.40 |
7.50 |
7.15 |
7.25 |
-2.03%
|
1123万 |
8154万 |
| 2024-03-05 |
7.17 |
7.24 |
6.98 |
7.03 |
-3.03%
|
933万 |
6618万 |
| 2024-03-06 |
6.99 |
7.19 |
6.83 |
7.03 |
0.0%
|
858万 |
6016万 |
| 2024-03-07 |
7.04 |
7.14 |
6.85 |
6.86 |
-2.42%
|
805万 |
5615万 |
| 2024-03-08 |
6.88 |
7.09 |
6.83 |
6.99 |
1.9%
|
836万 |
5818万 |
| 2024-03-11 |
6.97 |
7.20 |
6.94 |
7.20 |
3.0%
|
1142万 |
8111万 |
| 2024-03-12 |
7.22 |
7.48 |
7.20 |
7.43 |
3.19%
|
1320万 |
9675万 |
| 2024-03-13 |
7.48 |
7.50 |
7.29 |
7.35 |
-1.08%
|
925万 |
6828万 |
| 2024-03-14 |
7.34 |
7.39 |
7.07 |
7.16 |
-2.59%
|
998万 |
7198万 |
| 2024-03-15 |
7.13 |
7.28 |
7.01 |
7.27 |
1.54%
|
855万 |
6130万 |
| 2024-03-18 |
7.30 |
7.44 |
7.10 |
7.26 |
-0.14%
|
1454万 |
1.05亿 |
| 2024-03-19 |
7.27 |
7.37 |
7.17 |
7.18 |
-1.1%
|
1472万 |
1.07亿 |
| 2024-03-20 |
7.19 |
7.53 |
7.13 |
7.39 |
2.92%
|
1779万 |
1.30亿 |
| 2024-03-21 |
7.39 |
7.51 |
7.33 |
7.45 |
0.81%
|
1575万 |
1.17亿 |
| 2024-03-22 |
7.49 |
7.49 |
7.10 |
7.19 |
-3.49%
|
1480万 |
1.07亿 |
| 2024-03-25 |
7.09 |
7.15 |
6.75 |
6.76 |
-5.98%
|
2037万 |
1.41亿 |
| 2024-03-26 |
6.76 |
6.80 |
6.39 |
6.55 |
-3.11%
|
1969万 |
1.30亿 |
| 2024-03-27 |
6.56 |
6.92 |
6.21 |
6.22 |
-5.04%
|
2630万 |
1.72亿 |
| 2024-03-28 |
6.22 |
6.44 |
6.19 |
6.35 |
2.09%
|
1982万 |
1.26亿 |
| 2024-03-29 |
6.26 |
6.37 |
6.26 |
6.35 |
0.0%
|
1099万 |
6936万 |
| 2024-04-01 |
6.35 |
6.68 |
6.35 |
6.68 |
5.2%
|
1868万 |
1.23亿 |
| 2024-04-02 |
6.68 |
6.71 |
6.40 |
6.53 |
-2.25%
|
1664万 |
1.08亿 |
| 2024-04-03 |
6.47 |
6.49 |
6.21 |
6.33 |
-3.06%
|
1432万 |
9060万 |
| 2024-04-08 |
6.30 |
6.32 |
6.09 |
6.10 |
-3.63%
|
1274万 |
7871万 |
| 2024-04-09 |
6.09 |
6.38 |
6.08 |
6.33 |
3.77%
|
1314万 |
8246万 |
| 2024-04-10 |
6.30 |
6.34 |
6.07 |
6.12 |
-3.32%
|
959万 |
5903万 |
| 2024-04-11 |
6.05 |
6.22 |
6.03 |
6.11 |
-0.16%
|
911万 |
5593万 |
| 2024-04-12 |
6.07 |
6.17 |
5.98 |
6.03 |
-1.31%
|
980万 |
5937万 |
| 2024-04-15 |
5.95 |
6.05 |
5.50 |
5.62 |
-6.8%
|
2260万 |
1.28亿 |
| 2024-04-16 |
5.62 |
5.62 |
5.06 |
5.06 |
-9.96%
|
1745万 |
8985万 |
| 2024-04-17 |
4.95 |
5.31 |
4.91 |
5.29 |
4.55%
|
2562万 |
1.33亿 |
| 2024-04-18 |
5.29 |
5.37 |
5.00 |
5.27 |
-0.38%
|
1942万 |
1.02亿 |
| 2024-04-19 |
5.25 |
5.33 |
5.10 |
5.17 |
-1.9%
|
1337万 |
6954万 |
| 2024-04-22 |
5.20 |
5.33 |
5.01 |
5.29 |
2.32%
|
1664万 |
8703万 |
| 2024-04-23 |
5.34 |
5.43 |
5.28 |
5.35 |
1.13%
|
1139万 |
6104万 |
| 2024-04-24 |
5.39 |
5.45 |
5.29 |
5.35 |
0.0%
|
1074万 |
5763万 |
| 2024-04-25 |
5.30 |
5.44 |
5.27 |
5.34 |
-0.19%
|
1290万 |
6919万 |
| 2024-04-26 |
5.35 |
5.54 |
5.25 |
5.53 |
3.56%
|
1326万 |
7216万 |
| 2024-04-29 |
5.62 |
5.85 |
5.54 |
5.83 |
5.42%
|
1430万 |
8226万 |
| 2024-04-30 |
5.80 |
5.92 |
5.69 |
5.83 |
0.0%
|
1289万 |
7482万 |
| 2024-05-06 |
5.86 |
6.07 |
5.85 |
5.93 |
1.72%
|
1288万 |
7667万 |
| 2024-05-07 |
5.93 |
5.99 |
5.88 |
5.98 |
0.84%
|
839万 |
4988万 |
| 2024-05-08 |
6.02 |
6.12 |
5.90 |
5.93 |
-0.84%
|
1134万 |
6802万 |
| 2024-05-09 |
5.91 |
6.09 |
5.83 |
6.05 |
2.02%
|
970万 |
5868万 |
| 2024-05-10 |
6.09 |
6.09 |
5.88 |
5.88 |
-2.81%
|
941万 |
5580万 |
| 2024-05-13 |
5.81 |
5.85 |
5.54 |
5.57 |
-5.27%
|
1179万 |
6639万 |
| 2024-05-14 |
5.60 |
5.84 |
5.47 |
5.54 |
-0.54%
|
1162万 |
6480万 |
| 2024-05-15 |
5.55 |
5.62 |
5.36 |
5.52 |
-0.36%
|
838万 |
4628万 |
| 2024-05-16 |
5.55 |
5.74 |
5.54 |
5.69 |
3.08%
|
1041万 |
5900万 |
| 2024-05-17 |
5.70 |
5.81 |
5.59 |
5.80 |
1.93%
|
918万 |
5263万 |
| 2024-05-20 |
5.77 |
5.94 |
5.71 |
5.72 |
-1.38%
|
948万 |
5509万 |
| 2024-05-21 |
5.71 |
5.73 |
5.57 |
5.63 |
-1.57%
|
948万 |
5329万 |
| 2024-05-22 |
5.60 |
5.71 |
5.57 |
5.63 |
0.0%
|
712万 |
4021万 |
| 2024-05-23 |
5.70 |
5.70 |
5.43 |
5.45 |
-3.2%
|
805万 |
4426万 |
| 2024-05-24 |
5.45 |
5.49 |
5.28 |
5.28 |
-3.12%
|
935万 |
5023万 |
| 2024-05-27 |
5.28 |
5.44 |
5.11 |
5.28 |
0.0%
|
980万 |
5094万 |
| 2024-05-28 |
5.32 |
5.34 |
5.13 |
5.16 |
-2.27%
|
734万 |
3830万 |
| 2024-05-29 |
5.14 |
5.26 |
5.00 |
5.06 |
-1.94%
|
1195万 |
6146万 |
| 2024-05-30 |
5.11 |
5.13 |
4.99 |
5.07 |
0.2%
|
795万 |
4032万 |
| 2024-05-31 |
5.02 |
5.21 |
5.02 |
5.19 |
2.37%
|
882万 |
4551万 |
| 2024-06-03 |
5.19 |
5.19 |
4.80 |
4.92 |
-5.2%
|
1650万 |
8167万 |
| 2024-06-04 |
4.85 |
4.88 |
4.43 |
4.43 |
-9.96%
|
1813万 |
8356万 |
| 2024-06-05 |
4.13 |
4.45 |
4.13 |
4.29 |
-3.16%
|
2584万 |
1.12亿 |
| 2024-06-06 |
4.24 |
4.38 |
3.93 |
4.02 |
-6.29%
|
2970万 |
1.21亿 |
| 2024-06-07 |
4.07 |
4.42 |
4.07 |
4.42 |
9.95%
|
1464万 |
6353万 |
| 2024-06-11 |
4.63 |
4.68 |
4.23 |
4.63 |
4.75%
|
4239万 |
1.90亿 |
| 2024-06-12 |
4.66 |
4.96 |
4.59 |
4.87 |
5.18%
|
3521万 |
1.70亿 |
| 2024-06-13 |
4.88 |
5.03 |
4.81 |
4.90 |
0.62%
|
2403万 |
1.18亿 |
| 2024-06-14 |
4.85 |
4.95 |
4.74 |
4.80 |
-2.04%
|
1935万 |
9340万 |
| 2024-06-17 |
4.82 |
4.83 |
4.69 |
4.75 |
-1.04%
|
1347万 |
6403万 |
| 2024-06-18 |
4.78 |
4.94 |
4.74 |
4.92 |
3.58%
|
1412万 |
6889万 |
| 2024-06-19 |
4.95 |
4.96 |
4.77 |
4.82 |
-2.03%
|
1287万 |
6234万 |
| 2024-06-20 |
4.82 |
4.87 |
4.62 |
4.63 |
-3.94%
|
1208万 |
5687万 |
| 2024-06-21 |
4.63 |
4.66 |
4.51 |
4.58 |
-1.08%
|
1134万 |
5208万 |
| 2024-06-24 |
4.52 |
4.52 |
4.28 |
4.32 |
-5.68%
|
1416万 |
6186万 |
| 2024-06-25 |
4.39 |
4.41 |
4.23 |
4.30 |
-0.46%
|
1142万 |
4910万 |
| 2024-06-26 |
4.30 |
4.55 |
4.21 |
4.54 |
5.58%
|
1154万 |
5057万 |
| 2024-06-27 |
4.53 |
4.55 |
4.35 |
4.37 |
-3.74%
|
1188万 |
5275万 |
| 2024-06-28 |
4.34 |
4.51 |
4.28 |
4.29 |
-1.83%
|
1140万 |
5013万 |
| 2024-07-01 |
4.30 |
4.34 |
4.17 |
4.30 |
0.23%
|
880万 |
3735万 |
| 2024-07-02 |
4.36 |
4.45 |
4.28 |
4.35 |
1.16%
|
1046万 |
4581万 |
| 2024-07-03 |
4.35 |
4.46 |
4.25 |
4.33 |
-0.46%
|
1098万 |
4807万 |
| 2024-07-04 |
4.31 |
4.36 |
4.12 |
4.15 |
-4.16%
|
863万 |
3632万 |
| 2024-07-05 |
4.12 |
4.28 |
4.05 |
4.27 |
2.89%
|
1014万 |
4253万 |
| 2024-07-08 |
4.26 |
4.26 |
4.01 |
4.02 |
-5.85%
|
1232万 |
5039万 |
| 2024-07-09 |
4.03 |
4.10 |
3.86 |
3.99 |
-0.75%
|
1431万 |
5689万 |
| 2024-07-10 |
3.91 |
4.03 |
3.83 |
3.93 |
-1.5%
|
1111万 |
4380万 |
| 2024-07-11 |
4.00 |
4.23 |
3.96 |
4.18 |
6.36%
|
1455万 |
6007万 |
| 2024-07-12 |
4.19 |
4.25 |
4.10 |
4.21 |
0.72%
|
1340万 |
5611万 |
| 2024-07-15 |
4.21 |
4.23 |
4.07 |
4.09 |
-2.85%
|
926万 |
3811万 |
| 2024-07-16 |
4.09 |
4.13 |
4.02 |
4.08 |
-0.24%
|
655万 |
2666万 |
| 2024-07-17 |
4.06 |
4.15 |
4.00 |
4.02 |
-1.47%
|
765万 |
3088万 |
| 2024-07-18 |
4.00 |
4.03 |
3.86 |
3.99 |
-0.75%
|
893万 |
3520万 |
| 2024-07-19 |
4.01 |
4.13 |
3.89 |
4.06 |
1.75%
|
1007万 |
4051万 |
| 2024-07-22 |
4.06 |
4.13 |
4.00 |
4.10 |
0.99%
|
856万 |
3492万 |
| 2024-07-23 |
4.12 |
4.15 |
3.95 |
3.96 |
-3.41%
|
850万 |
3444万 |
| 2024-07-24 |
3.96 |
3.98 |
3.81 |
3.81 |
-3.79%
|
1009万 |
3902万 |
| 2024-07-25 |
3.81 |
3.88 |
3.71 |
3.84 |
0.79%
|
927万 |
3525万 |
| 2024-07-26 |
3.83 |
3.92 |
3.82 |
3.84 |
0.0%
|
590万 |
2277万 |
| 2024-07-29 |
3.86 |
3.97 |
3.74 |
3.89 |
1.3%
|
900万 |
3472万 |
| 2024-07-30 |
3.88 |
3.99 |
3.83 |
3.97 |
2.06%
|
708万 |
2785万 |
| 2024-07-31 |
3.96 |
4.17 |
3.94 |
4.16 |
4.79%
|
1061万 |
4340万 |
| 2024-08-01 |
4.16 |
4.20 |
4.09 |
4.15 |
-0.24%
|
987万 |
4096万 |
| 2024-08-02 |
4.10 |
4.22 |
4.07 |
4.08 |
-1.69%
|
731万 |
3037万 |
| 2024-08-05 |
4.05 |
4.13 |
3.88 |
3.90 |
-4.41%
|
1024万 |
4111万 |
| 2024-08-06 |
3.95 |
4.04 |
3.93 |
4.03 |
3.33%
|
807万 |
3222万 |
| 2024-08-07 |
4.05 |
4.06 |
3.90 |
4.03 |
0.0%
|
618万 |
2483万 |
| 2024-08-08 |
4.01 |
4.06 |
3.90 |
4.01 |
-0.5%
|
659万 |
2628万 |
| 2024-08-09 |
4.04 |
4.08 |
3.90 |
3.90 |
-2.74%
|
852万 |
3367万 |
| 2024-08-12 |
3.87 |
3.92 |
3.76 |
3.78 |
-3.08%
|
798万 |
3042万 |
| 2024-08-13 |
3.77 |
3.80 |
3.67 |
3.76 |
-0.53%
|
897万 |
3348万 |
| 2024-08-14 |
3.76 |
3.81 |
3.63 |
3.64 |
-3.19%
|
976万 |
3615万 |
| 2024-08-15 |
3.64 |
3.72 |
3.53 |
3.59 |
-1.37%
|
2143万 |
7740万 |
| 2024-08-16 |
3.63 |
3.63 |
3.47 |
3.48 |
-3.06%
|
1356万 |
4795万 |
| 2024-08-19 |
3.49 |
3.52 |
3.40 |
3.46 |
-0.57%
|
1182万 |
4092万 |
| 2024-08-20 |
3.43 |
3.48 |
3.35 |
3.36 |
-2.89%
|
1153万 |
3915万 |
| 2024-08-21 |
3.37 |
3.42 |
3.34 |
3.37 |
0.3%
|
888万 |
3005万 |
| 2024-08-22 |
3.37 |
3.42 |
3.29 |
3.29 |
-2.37%
|
957万 |
3197万 |
| 2024-08-23 |
3.31 |
3.32 |
3.22 |
3.25 |
-1.22%
|
1026万 |
3361万 |
| 2024-08-26 |
3.25 |
3.45 |
3.25 |
3.39 |
4.31%
|
1426万 |
4824万 |
| 2024-08-27 |
3.39 |
3.41 |
3.27 |
3.29 |
-2.95%
|
1013万 |
3368万 |
| 2024-08-28 |
3.28 |
3.42 |
3.22 |
3.34 |
1.52%
|
1082万 |
3607万 |
| 2024-08-29 |
3.32 |
3.49 |
3.30 |
3.47 |
3.89%
|
1478万 |
5048万 |
| 2024-08-30 |
3.50 |
3.61 |
3.44 |
3.54 |
2.02%
|
1215万 |
4293万 |
| 2024-09-02 |
3.55 |
3.58 |
3.43 |
3.44 |
-2.82%
|
974万 |
3405万 |
| 2024-09-03 |
3.46 |
3.52 |
3.42 |
3.47 |
0.87%
|
937万 |
3249万 |
| 2024-09-04 |
3.45 |
3.52 |
3.41 |
3.43 |
-1.15%
|
1033万 |
3581万 |
| 2024-09-05 |
3.47 |
3.55 |
3.44 |
3.52 |
2.62%
|
908万 |
3179万 |
| 2024-09-06 |
3.52 |
3.54 |
3.36 |
3.36 |
-4.55%
|
866万 |
2972万 |
| 2024-09-09 |
3.40 |
3.48 |
3.30 |
3.39 |
0.89%
|
1236万 |
4201万 |
| 2024-09-10 |
3.40 |
3.61 |
3.33 |
3.47 |
2.36%
|
2123万 |
7314万 |
| 2024-09-11 |
3.47 |
3.52 |
3.41 |
3.46 |
-0.29%
|
1621万 |
5615万 |
| 2024-09-12 |
3.44 |
3.55 |
3.43 |
3.49 |
0.87%
|
1295万 |
4533万 |
| 2024-09-13 |
3.49 |
3.53 |
3.32 |
3.32 |
-4.87%
|
1245万 |
4217万 |
| 2024-09-18 |
3.37 |
3.41 |
3.23 |
3.29 |
-0.9%
|
1166万 |
3846万 |
| 2024-09-19 |
3.29 |
3.62 |
3.26 |
3.62 |
10.03%
|
1593万 |
5549万 |
| 2024-09-20 |
3.75 |
3.98 |
3.68 |
3.98 |
9.94%
|
5415万 |
2.08亿 |
| 2024-09-23 |
3.90 |
4.38 |
3.85 |
4.19 |
5.28%
|
8124万 |
3.35亿 |
| 2024-09-24 |
4.15 |
4.61 |
4.08 |
4.61 |
10.02%
|
9424万 |
4.12亿 |
| 2024-09-25 |
4.44 |
4.84 |
4.36 |
4.66 |
1.08%
|
9116万 |
4.16亿 |
| 2024-09-26 |
4.50 |
4.59 |
4.34 |
4.51 |
-3.22%
|
6437万 |
2.87亿 |
| 2024-09-27 |
4.45 |
4.79 |
4.45 |
4.67 |
3.55%
|
6982万 |
3.20亿 |
| 2024-09-30 |
4.73 |
5.13 |
4.73 |
5.13 |
9.85%
|
7943万 |
3.95亿 |
| 2024-10-08 |
5.64 |
5.64 |
5.14 |
5.64 |
9.94%
|
7358万 |
4.01亿 |
| 2024-10-09 |
5.66 |
5.67 |
5.08 |
5.08 |
-9.93%
|
5630万 |
3.01亿 |
| 2024-10-10 |
5.08 |
5.29 |
4.80 |
4.88 |
-3.94%
|
4388万 |
2.18亿 |
| 2024-10-11 |
4.86 |
4.87 |
4.60 |
4.69 |
-3.89%
|
3140万 |
1.48亿 |
| 2024-10-14 |
4.68 |
4.94 |
4.53 |
4.87 |
3.84%
|
3489万 |
1.65亿 |
| 2024-10-15 |
4.83 |
5.03 |
4.75 |
4.77 |
-2.05%
|
2966万 |
1.46亿 |
| 2024-10-16 |
4.67 |
4.88 |
4.67 |
4.80 |
0.63%
|
2308万 |
1.11亿 |
| 2024-10-17 |
4.80 |
5.05 |
4.79 |
4.89 |
1.88%
|
3223万 |
1.59亿 |
| 2024-10-18 |
4.86 |
5.30 |
4.80 |
5.20 |
6.34%
|
4908万 |
2.51亿 |
| 2024-10-21 |
5.30 |
5.40 |
5.13 |
5.18 |
-0.38%
|
4536万 |
2.37亿 |
| 2024-10-22 |
5.16 |
5.35 |
5.15 |
5.25 |
1.35%
|
3616万 |
1.90亿 |
| 2024-10-23 |
5.25 |
5.39 |
5.15 |
5.17 |
-1.52%
|
3131万 |
1.65亿 |
| 2024-10-24 |
5.12 |
5.20 |
5.07 |
5.07 |
-1.93%
|
2219万 |
1.14亿 |
| 2024-10-25 |
5.09 |
5.34 |
5.09 |
5.30 |
4.54%
|
2637万 |
1.38亿 |
| 2024-10-28 |
5.32 |
5.52 |
5.32 |
5.48 |
3.4%
|
3263万 |
1.77亿 |
| 2024-10-29 |
5.48 |
5.63 |
5.33 |
5.35 |
-2.37%
|
3516万 |
1.92亿 |
| 2024-10-30 |
5.35 |
5.89 |
5.28 |
5.89 |
10.09%
|
2789万 |
1.57亿 |
| 2024-10-31 |
6.41 |
6.48 |
6.30 |
6.48 |
10.02%
|
2201万 |
1.42亿 |
| 2024-11-01 |
7.13 |
7.13 |
7.13 |
7.13 |
10.03%
|
587万 |
4189万 |
| 2024-11-04 |
7.84 |
7.84 |
6.44 |
7.59 |
6.45%
|
1.79亿 |
13.44亿 |
| 2024-11-05 |
7.39 |
7.87 |
6.95 |
7.31 |
-3.69%
|
1.42亿 |
10.44亿 |
| 2024-11-06 |
7.01 |
7.19 |
6.68 |
6.76 |
-7.52%
|
9540万 |
6.59亿 |
| 2024-11-07 |
6.51 |
6.97 |
6.45 |
6.77 |
0.15%
|
5409万 |
3.63亿 |
| 2024-11-08 |
6.85 |
7.05 |
6.70 |
6.71 |
-0.89%
|
5441万 |
3.73亿 |
| 2024-11-11 |
6.62 |
6.94 |
6.58 |
6.87 |
2.38%
|
4138万 |
2.82亿 |
| 2024-11-12 |
6.83 |
7.00 |
6.60 |
6.69 |
-2.62%
|
3580万 |
2.43亿 |
| 2024-11-13 |
6.68 |
6.68 |
6.38 |
6.53 |
-2.39%
|
2861万 |
1.86亿 |
| 2024-11-14 |
6.52 |
6.57 |
6.22 |
6.24 |
-4.44%
|
2384万 |
1.52亿 |
| 2024-11-15 |
6.20 |
6.29 |
5.93 |
5.95 |
-4.65%
|
2477万 |
1.52亿 |
| 2024-11-18 |
5.98 |
6.04 |
5.52 |
5.58 |
-6.22%
|
2567万 |
1.45亿 |
| 2024-11-19 |
5.58 |
5.79 |
5.54 |
5.79 |
3.76%
|
2049万 |
1.16亿 |
| 2024-11-20 |
5.85 |
6.01 |
5.78 |
5.99 |
3.45%
|
2479万 |
1.47亿 |
| 2024-11-21 |
6.00 |
6.32 |
5.98 |
6.15 |
2.67%
|
3290万 |
2.02亿 |
| 2024-11-22 |
6.12 |
6.21 |
5.79 |
5.81 |
-5.53%
|
2441万 |
1.47亿 |
| 2024-11-25 |
5.78 |
6.08 |
5.68 |
5.98 |
2.93%
|
2127万 |
1.25亿 |
| 2024-11-26 |
6.00 |
6.21 |
5.85 |
5.86 |
-2.01%
|
1965万 |
1.18亿 |
| 2024-11-27 |
5.86 |
5.98 |
5.71 |
5.97 |
1.88%
|
1604万 |
9367万 |
| 2024-11-28 |
5.95 |
6.08 |
5.94 |
5.96 |
-0.17%
|
1951万 |
1.17亿 |
| 2024-11-29 |
5.92 |
6.04 |
5.83 |
6.00 |
0.67%
|
1774万 |
1.06亿 |
| 2024-12-02 |
5.97 |
6.17 |
5.97 |
6.14 |
2.33%
|
2054万 |
1.26亿 |
| 2024-12-03 |
6.15 |
6.75 |
6.13 |
6.67 |
8.63%
|
5776万 |
3.74亿 |
| 2024-12-04 |
6.59 |
6.65 |
6.37 |
6.42 |
-3.75%
|
3406万 |
2.20亿 |
| 2024-12-05 |
6.42 |
6.57 |
6.37 |
6.55 |
2.02%
|
2139万 |
1.39亿 |
| 2024-12-06 |
6.54 |
6.61 |
6.45 |
6.52 |
-0.46%
|
1953万 |
1.28亿 |
| 2024-12-09 |
6.49 |
6.73 |
6.42 |
6.45 |
-1.07%
|
2266万 |
1.49亿 |
| 2024-12-10 |
6.61 |
6.68 |
6.47 |
6.50 |
0.78%
|
2552万 |
1.68亿 |
| 2024-12-11 |
6.47 |
6.54 |
6.44 |
6.51 |
0.15%
|
1899万 |
1.23亿 |
| 2024-12-12 |
6.50 |
7.13 |
6.47 |
6.90 |
5.99%
|
5432万 |
3.72亿 |
| 2024-12-13 |
6.84 |
6.87 |
6.63 |
6.70 |
-2.9%
|
4355万 |
2.93亿 |
| 2024-12-16 |
6.67 |
6.72 |
6.36 |
6.39 |
-4.63%
|
2597万 |
1.68亿 |
| 2024-12-17 |
6.37 |
6.40 |
6.00 |
6.03 |
-5.63%
|
2390万 |
1.47亿 |
| 2024-12-18 |
6.03 |
6.05 |
5.86 |
5.94 |
-1.49%
|
1963万 |
1.17亿 |
| 2024-12-19 |
5.84 |
5.97 |
5.78 |
5.92 |
-0.34%
|
1366万 |
8042万 |
| 2024-12-20 |
5.92 |
5.97 |
5.76 |
5.80 |
-2.03%
|
1874万 |
1.09亿 |
| 2024-12-23 |
5.78 |
5.78 |
5.38 |
5.41 |
-6.72%
|
2235万 |
1.24亿 |
| 2024-12-24 |
5.40 |
5.51 |
5.28 |
5.41 |
0.0%
|
1367万 |
7355万 |
| 2024-12-25 |
5.41 |
5.42 |
5.07 |
5.17 |
-4.44%
|
1557万 |
8088万 |
| 2024-12-26 |
5.17 |
5.30 |
5.15 |
5.18 |
0.19%
|
1262万 |
6589万 |
| 2024-12-27 |
5.19 |
5.49 |
5.13 |
5.33 |
2.9%
|
1751万 |
9382万 |
| 2024-12-30 |
5.40 |
5.40 |
5.09 |
5.17 |
-3.0%
|
1327万 |
6864万 |
| 2024-12-31 |
5.17 |
5.23 |
5.02 |
5.05 |
-2.32%
|
1040万 |
5299万 |
| 2025-01-02 |
5.05 |
5.14 |
4.93 |
4.95 |
-1.98%
|
1192万 |
6000万 |
| 2025-01-03 |
4.95 |
5.01 |
4.61 |
4.62 |
-6.67%
|
1909万 |
9150万 |
| 2025-01-06 |
4.61 |
4.71 |
4.40 |
4.60 |
-0.43%
|
1527万 |
6992万 |
| 2025-01-07 |
4.60 |
4.70 |
4.56 |
4.70 |
2.17%
|
1111万 |
5157万 |
| 2025-01-08 |
4.76 |
4.77 |
4.50 |
4.70 |
0.0%
|
1460万 |
6774万 |
| 2025-01-09 |
4.69 |
4.85 |
4.65 |
4.80 |
2.13%
|
1147万 |
5487万 |
| 2025-01-10 |
4.82 |
4.88 |
4.60 |
4.61 |
-3.96%
|
1212万 |
5737万 |
| 2025-01-13 |
4.50 |
4.64 |
4.41 |
4.64 |
0.65%
|
986万 |
4474万 |
| 2025-01-14 |
4.65 |
4.84 |
4.64 |
4.82 |
3.88%
|
1310万 |
6245万 |
| 2025-01-15 |
4.83 |
4.85 |
4.71 |
4.78 |
-0.83%
|
913万 |
4349万 |
| 2025-01-16 |
4.78 |
4.93 |
4.78 |
4.88 |
2.09%
|
1123万 |
5479万 |
| 2025-01-17 |
4.86 |
5.00 |
4.80 |
4.97 |
1.84%
|
1205万 |
5934万 |
| 2025-01-20 |
5.00 |
5.03 |
4.60 |
4.77 |
-4.02%
|
2117万 |
1.01亿 |
| 2025-01-21 |
4.77 |
4.82 |
4.64 |
4.71 |
-1.26%
|
1146万 |
5385万 |
| 2025-01-22 |
4.69 |
5.18 |
4.62 |
5.18 |
9.98%
|
1887万 |
9454万 |
| 2025-01-23 |
5.38 |
5.70 |
5.19 |
5.70 |
10.04%
|
5274万 |
2.86亿 |
| 2025-01-24 |
5.73 |
6.21 |
5.55 |
5.62 |
-1.4%
|
7590万 |
4.48亿 |
| 2025-01-27 |
5.57 |
5.77 |
5.07 |
5.11 |
-9.07%
|
4968万 |
2.67亿 |
| 2025-02-05 |
5.25 |
5.38 |
5.11 |
5.16 |
0.98%
|
3488万 |
1.82亿 |
| 2025-02-06 |
5.14 |
5.30 |
5.02 |
5.27 |
2.13%
|
2791万 |
1.44亿 |
| 2025-02-07 |
5.27 |
5.42 |
5.22 |
5.30 |
0.57%
|
2628万 |
1.40亿 |
| 2025-02-10 |
5.40 |
5.50 |
5.31 |
5.48 |
3.4%
|
2335万 |
1.26亿 |
| 2025-02-11 |
5.48 |
5.48 |
5.29 |
5.35 |
-2.37%
|
1884万 |
1.01亿 |
| 2025-02-12 |
5.33 |
5.50 |
5.32 |
5.44 |
1.68%
|
2336万 |
1.26亿 |
| 2025-02-13 |
5.47 |
5.50 |
5.32 |
5.34 |
-1.84%
|
1743万 |
9413万 |
| 2025-02-14 |
5.31 |
5.36 |
5.25 |
5.29 |
-0.94%
|
1599万 |
8495万 |
| 2025-02-17 |
5.28 |
5.44 |
5.23 |
5.40 |
2.08%
|
2310万 |
1.23亿 |
| 2025-02-18 |
5.42 |
5.94 |
5.40 |
5.94 |
10.0%
|
1788万 |
1.04亿 |
| 2025-02-19 |
6.03 |
6.42 |
5.71 |
6.21 |
4.55%
|
9294万 |
5.62亿 |
| 2025-02-20 |
6.02 |
6.04 |
5.86 |
5.89 |
-5.15%
|
5301万 |
3.13亿 |
| 2025-02-21 |
5.85 |
6.00 |
5.75 |
5.95 |
1.02%
|
4137万 |
2.43亿 |
| 2025-02-24 |
5.95 |
6.04 |
5.82 |
6.00 |
0.84%
|
4007万 |
2.39亿 |
| 2025-02-25 |
5.97 |
6.10 |
5.85 |
6.03 |
0.5%
|
3711万 |
2.22亿 |
| 2025-02-26 |
6.07 |
6.25 |
6.02 |
6.25 |
3.65%
|
4444万 |
2.72亿 |
| 2025-02-27 |
6.17 |
6.45 |
6.02 |
6.07 |
-2.88%
|
3610万 |
2.22亿 |
| 2025-02-28 |
6.01 |
6.07 |
5.66 |
5.69 |
-6.26%
|
2444万 |
1.43亿 |
| 2025-03-03 |
5.72 |
5.82 |
5.68 |
5.80 |
1.93%
|
1676万 |
9678万 |
| 2025-03-04 |
5.75 |
5.89 |
5.69 |
5.81 |
0.17%
|
1234万 |
7123万 |
| 2025-03-05 |
5.80 |
5.80 |
5.58 |
5.66 |
-2.58%
|
1755万 |
9943万 |
| 2025-03-06 |
5.67 |
5.85 |
5.67 |
5.78 |
2.12%
|
1892万 |
1.09亿 |
| 2025-03-07 |
5.79 |
5.89 |
5.67 |
5.72 |
-1.04%
|
1605万 |
9241万 |
| 2025-03-10 |
5.72 |
5.86 |
5.70 |
5.77 |
0.87%
|
1345万 |
7767万 |
| 2025-03-11 |
5.70 |
6.23 |
5.68 |
5.89 |
2.08%
|
2665万 |
1.58亿 |
| 2025-03-12 |
5.90 |
5.97 |
5.84 |
5.89 |
0.0%
|
2154万 |
1.27亿 |
| 2025-03-13 |
5.85 |
5.87 |
5.62 |
5.70 |
-3.23%
|
1730万 |
9894万 |
| 2025-03-14 |
5.67 |
5.73 |
5.57 |
5.72 |
0.35%
|
1222万 |
6922万 |
| 2025-03-17 |
5.71 |
5.77 |
5.64 |
5.65 |
-1.22%
|
1442万 |
8196万 |
| 2025-03-18 |
5.63 |
5.65 |
5.52 |
5.58 |
-1.24%
|
1529万 |
8505万 |
| 2025-03-19 |
5.62 |
5.74 |
5.55 |
5.67 |
1.61%
|
1602万 |
9032万 |
| 2025-03-20 |
5.62 |
5.70 |
5.55 |
5.57 |
-1.76%
|
877万 |
4912万 |
| 2025-03-21 |
5.58 |
5.64 |
5.40 |
5.40 |
-3.05%
|
1100万 |
6033万 |
| 2025-03-24 |
5.40 |
5.50 |
5.10 |
5.31 |
-1.67%
|
1568万 |
8224万 |
| 2025-03-25 |
5.31 |
5.35 |
5.21 |
5.29 |
-0.38%
|
949万 |
5005万 |
| 2025-03-26 |
5.38 |
5.43 |
5.25 |
5.35 |
1.13%
|
1079万 |
5772万 |
| 2025-03-27 |
5.40 |
5.52 |
5.25 |
5.45 |
1.87%
|
1871万 |
1.01亿 |
| 2025-03-28 |
5.57 |
5.59 |
5.16 |
5.17 |
-5.14%
|
1695万 |
9027万 |
| 2025-03-31 |
5.17 |
5.20 |
4.98 |
5.03 |
-2.71%
|
1372万 |
6942万 |
| 2025-04-01 |
5.04 |
5.16 |
5.03 |
5.12 |
1.79%
|
972万 |
4973万 |
| 2025-04-02 |
5.15 |
5.63 |
5.10 |
5.63 |
9.96%
|
3399万 |
1.87亿 |
| 2025-04-03 |
5.50 |
5.80 |
5.46 |
5.50 |
-2.31%
|
4591万 |
2.57亿 |
| 2025-04-07 |
5.26 |
5.45 |
4.95 |
4.95 |
-10.0%
|
2521万 |
1.29亿 |
| 2025-04-08 |
4.91 |
4.95 |
4.55 |
4.72 |
-4.65%
|
3057万 |
1.44亿 |
| 2025-04-09 |
4.74 |
4.76 |
4.26 |
4.76 |
0.85%
|
2601万 |
1.18亿 |
| 2025-04-10 |
4.75 |
4.92 |
4.75 |
4.76 |
0.0%
|
1852万 |
8959万 |
| 2025-04-11 |
4.72 |
5.24 |
4.67 |
5.24 |
10.08%
|
1342万 |
6851万 |
| 2025-04-14 |
5.38 |
5.40 |
5.21 |
5.25 |
0.19%
|
3209万 |
1.70亿 |
| 2025-04-15 |
5.25 |
5.26 |
5.11 |
5.16 |
-1.71%
|
1760万 |
9104万 |
| 2025-04-16 |
5.10 |
5.23 |
5.01 |
5.06 |
-1.94%
|
1378万 |
7044万 |
| 2025-04-17 |
5.01 |
5.57 |
4.97 |
5.57 |
10.08%
|
2005万 |
1.09亿 |
| 2025-04-18 |
5.55 |
5.88 |
5.49 |
5.59 |
0.36%
|
6092万 |
3.45亿 |
| 2025-04-21 |
5.44 |
5.69 |
5.44 |
5.59 |
0.0%
|
3435万 |
1.91亿 |
| 2025-04-22 |
5.59 |
5.73 |
5.55 |
5.73 |
2.5%
|
3870万 |
2.19亿 |
| 2025-04-23 |
5.67 |
5.67 |
5.52 |
5.56 |
-2.97%
|
2812万 |
1.57亿 |
| 2025-04-24 |
5.53 |
5.65 |
5.38 |
5.45 |
-1.98%
|
2044万 |
1.12亿 |
| 2025-04-25 |
5.45 |
5.49 |
5.34 |
5.38 |
-1.28%
|
1704万 |
9195万 |
| 2025-04-28 |
5.38 |
5.39 |
5.12 |
5.13 |
-4.65%
|
1897万 |
9848万 |
| 2025-04-29 |
5.24 |
5.39 |
5.11 |
5.25 |
2.34%
|
1813万 |
9580万 |
| 2025-04-30 |
5.28 |
5.42 |
5.26 |
5.30 |
0.95%
|
1390万 |
7392万 |
| 2025-05-06 |
5.35 |
5.67 |
5.33 |
5.66 |
6.79%
|
3506万 |
1.94亿 |
| 2025-05-07 |
5.77 |
5.85 |
5.62 |
5.69 |
0.53%
|
2970万 |
1.70亿 |
| 2025-05-08 |
5.66 |
5.71 |
5.63 |
5.69 |
0.0%
|
1714万 |
9726万 |
| 2025-05-09 |
5.68 |
5.68 |
5.53 |
5.58 |
-1.93%
|
1130万 |
6308万 |
| 2025-05-12 |
5.58 |
5.63 |
5.52 |
5.61 |
0.54%
|
1508万 |
8407万 |
| 2025-05-13 |
5.68 |
5.87 |
5.59 |
5.61 |
0.0%
|
2748万 |
1.57亿 |
| 2025-05-14 |
5.60 |
5.76 |
5.58 |
5.64 |
0.53%
|
1922万 |
1.09亿 |
| 2025-05-15 |
5.63 |
5.87 |
5.54 |
5.62 |
-0.35%
|
2026万 |
1.15亿 |
| 2025-05-16 |
5.62 |
5.75 |
5.56 |
5.66 |
0.71%
|
1952万 |
1.11亿 |
| 2025-05-19 |
5.65 |
5.78 |
5.61 |
5.76 |
1.77%
|
2266万 |
1.30亿 |
| 2025-05-20 |
5.76 |
5.90 |
5.73 |
5.80 |
0.69%
|
1850万 |
1.07亿 |
| 2025-05-21 |
5.79 |
6.08 |
5.79 |
5.86 |
1.03%
|
3361万 |
1.99亿 |
| 2025-05-22 |
5.80 |
5.89 |
5.59 |
5.62 |
-4.1%
|
2333万 |
1.33亿 |
| 2025-05-23 |
5.62 |
5.75 |
5.55 |
5.55 |
-1.25%
|
1705万 |
9618万 |
| 2025-05-26 |
5.56 |
5.65 |
5.52 |
5.60 |
0.9%
|
1301万 |
7284万 |
| 2025-05-27 |
5.60 |
5.71 |
5.53 |
5.69 |
1.61%
|
1486万 |
8352万 |
| 2025-05-28 |
5.71 |
5.73 |
5.48 |
5.50 |
-3.34%
|
1802万 |
1.00亿 |
| 2025-05-29 |
5.47 |
5.63 |
5.41 |
5.61 |
2.0%
|
1699万 |
9447万 |
| 2025-05-30 |
5.58 |
5.62 |
5.46 |
5.48 |
-2.32%
|
1153万 |
6374万 |
| 2025-06-03 |
5.43 |
5.62 |
5.43 |
5.47 |
-0.18%
|
1086万 |
5993万 |
| 2025-06-04 |
5.45 |
5.52 |
5.42 |
5.46 |
-0.18%
|
937万 |
5102万 |
| 2025-06-05 |
5.48 |
5.71 |
5.46 |
5.62 |
2.93%
|
2992万 |
1.68亿 |
| 2025-06-06 |
5.59 |
5.64 |
5.54 |
5.58 |
-0.71%
|
1509万 |
8429万 |
| 2025-06-09 |
5.57 |
5.88 |
5.56 |
5.85 |
4.84%
|
3116万 |
1.80亿 |
| 2025-06-10 |
5.85 |
5.86 |
5.63 |
5.69 |
-2.74%
|
1903万 |
1.09亿 |
| 2025-06-11 |
5.70 |
5.75 |
5.65 |
5.66 |
-0.53%
|
1100万 |
6258万 |
| 2025-06-12 |
5.66 |
5.73 |
5.57 |
5.64 |
-0.35%
|
1223万 |
6893万 |
| 2025-06-13 |
5.67 |
5.67 |
5.44 |
5.44 |
-3.55%
|
1671万 |
9195万 |
| 2025-06-16 |
5.44 |
5.53 |
5.40 |
5.51 |
1.29%
|
894万 |
4917万 |
| 2025-06-17 |
5.51 |
5.55 |
5.45 |
5.49 |
-0.36%
|
811万 |
4450万 |
| 2025-06-18 |
5.49 |
5.50 |
5.40 |
5.42 |
-1.28%
|
793万 |
4309万 |
| 2025-06-19 |
5.42 |
5.45 |
5.25 |
5.25 |
-3.14%
|
961万 |
5119万 |
| 2025-06-20 |
5.30 |
5.35 |
5.22 |
5.25 |
0.0%
|
763万 |
4032万 |
| 2025-06-23 |
5.19 |
5.45 |
5.19 |
5.44 |
3.62%
|
1495万 |
8052万 |
| 2025-06-24 |
5.44 |
5.98 |
5.40 |
5.98 |
9.93%
|
2666万 |
1.58亿 |
| 2025-06-25 |
6.11 |
6.15 |
5.86 |
5.98 |
0.0%
|
8180万 |
4.88亿 |
| 2025-06-26 |
5.94 |
6.00 |
5.89 |
5.91 |
-1.17%
|
4026万 |
2.40亿 |
| 2025-06-27 |
5.92 |
6.00 |
5.89 |
5.95 |
0.68%
|
2622万 |
1.56亿 |
| 2025-06-30 |
6.04 |
6.14 |
5.98 |
6.10 |
2.52%
|
4506万 |
2.73亿 |
| 2025-07-01 |
6.09 |
6.36 |
6.04 |
6.18 |
1.31%
|
5284万 |
3.27亿 |
| 2025-07-02 |
6.12 |
6.28 |
6.06 |
6.10 |
-1.29%
|
3472万 |
2.13亿 |
| 2025-07-03 |
6.10 |
6.14 |
6.01 |
6.05 |
-0.82%
|
2919万 |
1.77亿 |
| 2025-07-04 |
6.06 |
6.06 |
5.92 |
5.93 |
-1.98%
|
2111万 |
1.26亿 |
| 2025-07-07 |
5.93 |
6.02 |
5.91 |
5.96 |
0.51%
|
1510万 |
9014万 |
| 2025-07-08 |
5.95 |
6.00 |
5.91 |
5.96 |
0.0%
|
1575万 |
9367万 |
| 2025-07-09 |
5.98 |
6.02 |
5.85 |
5.87 |
-1.51%
|
1707万 |
1.01亿 |
| 2025-07-10 |
5.84 |
5.97 |
5.84 |
5.88 |
0.17%
|
1400万 |
8263万 |
| 2025-07-11 |
5.88 |
5.92 |
5.83 |
5.87 |
-0.17%
|
1586万 |
9315万 |
| 2025-07-14 |
5.88 |
5.91 |
5.80 |
5.88 |
0.17%
|
1324万 |
7746万 |
| 2025-07-15 |
5.82 |
5.83 |
5.45 |
5.57 |
-5.27%
|
3529万 |
1.97亿 |
| 2025-07-16 |
5.59 |
5.64 |
5.53 |
5.62 |
0.9%
|
1330万 |
7445万 |
| 2025-07-17 |
5.63 |
5.77 |
5.59 |
5.76 |
2.49%
|
1804万 |
1.03亿 |
| 2025-07-18 |
5.76 |
5.85 |
5.69 |
5.73 |
-0.52%
|
1463万 |
8408万 |
| 2025-07-21 |
5.75 |
5.81 |
5.72 |
5.76 |
0.52%
|
1038万 |
5981万 |
| 2025-07-22 |
5.77 |
5.80 |
5.71 |
5.80 |
0.69%
|
1597万 |
9186万 |
| 2025-07-23 |
5.78 |
5.82 |
5.69 |
5.70 |
-1.72%
|
1486万 |
8543万 |
| 2025-07-24 |
5.70 |
5.76 |
5.70 |
5.75 |
0.88%
|
1151万 |
6595万 |
| 2025-07-25 |
5.78 |
5.81 |
5.71 |
5.76 |
0.17%
|
1537万 |
8849万 |
| 2025-07-28 |
5.78 |
5.79 |
5.65 |
5.67 |
-1.56%
|
1260万 |
7175万 |
| 2025-07-29 |
5.66 |
5.67 |
5.54 |
5.65 |
-0.35%
|
1197万 |
6704万 |
| 2025-07-30 |
5.64 |
6.22 |
5.59 |
6.22 |
10.09%
|
2985万 |
1.81亿 |
| 2025-07-31 |
6.23 |
6.33 |
5.93 |
5.97 |
-4.02%
|
9120万 |
5.54亿 |
| 2025-08-01 |
5.99 |
6.04 |
5.94 |
5.99 |
0.34%
|
4169万 |
2.50亿 |
| 2025-08-04 |
5.98 |
6.06 |
5.89 |
6.05 |
1.0%
|
3542万 |
2.13亿 |
| 2025-08-05 |
6.05 |
6.14 |
6.00 |
6.11 |
0.99%
|
3106万 |
1.89亿 |
| 2025-08-06 |
6.08 |
6.12 |
6.03 |
6.07 |
-0.65%
|
2678万 |
1.62亿 |
| 2025-08-07 |
6.04 |
6.21 |
6.02 |
6.14 |
1.15%
|
3617万 |
2.22亿 |
| 2025-08-08 |
6.14 |
6.14 |
6.00 |
6.02 |
-1.95%
|
2022万 |
1.22亿 |
| 2025-08-11 |
6.01 |
6.26 |
6.00 |
6.18 |
2.66%
|
3117万 |
1.92亿 |
| 2025-08-12 |
6.21 |
6.34 |
6.17 |
6.24 |
0.97%
|
3334万 |
2.08亿 |
| 2025-08-13 |
6.23 |
6.30 |
6.12 |
6.15 |
-1.44%
|
2960万 |
1.83亿 |
| 2025-08-14 |
6.18 |
6.20 |
5.98 |
5.99 |
-2.6%
|
2290万 |
1.39亿 |
| 2025-08-15 |
5.98 |
6.09 |
5.98 |
6.04 |
0.83%
|
1715万 |
1.04亿 |
| 2025-08-18 |
6.05 |
6.17 |
6.05 |
6.08 |
0.66%
|
2117万 |
1.29亿 |
| 2025-08-19 |
6.07 |
6.54 |
6.04 |
6.40 |
5.26%
|
5594万 |
3.53亿 |
| 2025-08-20 |
6.38 |
6.45 |
6.28 |
6.42 |
0.31%
|
2974万 |
1.90亿 |
| 2025-08-21 |
6.45 |
6.65 |
6.36 |
6.46 |
0.62%
|
3421万 |
2.21亿 |
| 2025-08-22 |
6.43 |
6.48 |
6.30 |
6.42 |
-0.62%
|
2625万 |
1.68亿 |
| 2025-08-25 |
6.49 |
6.50 |
6.33 |
6.38 |
-0.62%
|
4206万 |
2.69亿 |
| 2025-08-26 |
6.39 |
6.51 |
6.37 |
6.44 |
0.94%
|
3447万 |
2.23亿 |
| 2025-08-27 |
6.45 |
6.45 |
6.13 |
6.14 |
-4.66%
|
3209万 |
2.03亿 |
| 2025-08-28 |
6.13 |
6.31 |
5.99 |
6.31 |
2.77%
|
3071万 |
1.90亿 |
| 2025-08-29 |
6.27 |
6.27 |
6.12 |
6.14 |
-2.69%
|
1656万 |
1.02亿 |
| 2025-09-01 |
6.25 |
6.26 |
6.09 |
6.13 |
-0.16%
|
1742万 |
1.08亿 |
| 2025-09-02 |
6.13 |
6.16 |
5.95 |
6.01 |
-1.96%
|
2215万 |
1.34亿 |
| 2025-09-03 |
6.05 |
6.16 |
5.83 |
6.02 |
0.17%
|
2490万 |
1.49亿 |
| 2025-09-04 |
6.02 |
6.15 |
5.90 |
6.02 |
0.0%
|
2345万 |
1.42亿 |
| 2025-09-05 |
6.03 |
6.12 |
5.97 |
6.11 |
1.5%
|
1876万 |
1.14亿 |
| 2025-09-08 |
6.14 |
6.15 |
5.96 |
6.15 |
0.65%
|
2049万 |
1.24亿 |
| 2025-09-09 |
6.11 |
6.18 |
6.03 |
6.06 |
-1.46%
|
1546万 |
9440万 |
| 2025-09-10 |
6.06 |
6.13 |
5.99 |
6.01 |
-0.83%
|
1357万 |
8186万 |
| 2025-09-11 |
5.97 |
6.03 |
5.84 |
6.02 |
0.17%
|
1986万 |
1.18亿 |
| 2025-09-12 |
6.02 |
6.05 |
5.90 |
5.91 |
-1.83%
|
1681万 |
1.00亿 |
| 2025-09-15 |
5.92 |
5.95 |
5.84 |
5.87 |
-0.68%
|
1091万 |
6409万 |
| 2025-09-16 |
5.90 |
5.97 |
5.84 |
5.97 |
1.7%
|
1324万 |
7860万 |
| 2025-09-17 |
5.96 |
6.57 |
5.94 |
6.24 |
4.52%
|
6889万 |
4.35亿 |
| 2025-09-18 |
6.22 |
6.26 |
5.98 |
6.05 |
-3.04%
|
4534万 |
2.78亿 |
| 2025-09-19 |
6.05 |
6.66 |
6.02 |
6.66 |
10.08%
|
6209万 |
4.04亿 |
| 2025-09-22 |
7.33 |
7.33 |
7.33 |
7.33 |
10.06%
|
1119万 |
8205万 |
| 2025-09-23 |
8.06 |
8.06 |
7.56 |
8.06 |
9.96%
|
1.26亿 |
10.01亿 |
| 2025-09-24 |
8.87 |
8.87 |
8.87 |
8.87 |
10.05%
|
753万 |
6681万 |
| 2025-09-25 |
9.76 |
9.76 |
9.76 |
9.76 |
10.03%
|
911万 |
8891万 |
| 2025-09-26 |
9.50 |
9.56 |
8.78 |
8.78 |
-10.04%
|
7186万 |
6.55亿 |
| 2025-09-29 |
8.12 |
8.62 |
7.90 |
7.90 |
-10.02%
|
1.92亿 |
15.56亿 |
| 2025-09-30 |
7.50 |
7.60 |
7.12 |
7.13 |
-9.75%
|
1.61亿 |
11.85亿 |
| 2025-10-09 |
7.17 |
7.27 |
6.98 |
7.20 |
0.98%
|
9830万 |
6.98亿 |
| 2025-10-10 |
7.17 |
7.52 |
6.89 |
7.24 |
0.56%
|
1.24亿 |
8.84亿 |
| 2025-10-13 |
6.89 |
7.14 |
6.82 |
7.10 |
-1.93%
|
6432万 |
4.54亿 |
| 2025-10-14 |
7.09 |
7.28 |
7.00 |
7.03 |
-0.99%
|
7803万 |
5.57亿 |
| 2025-10-15 |
6.95 |
7.02 |
6.77 |
6.95 |
-1.14%
|
6212万 |
4.27亿 |
| 2025-10-16 |
6.90 |
6.93 |
6.68 |
6.73 |
-3.17%
|
4874万 |
3.30亿 |
| 2025-10-17 |
6.73 |
7.05 |
6.67 |
6.79 |
0.89%
|
5871万 |
4.01亿 |
| 2025-10-20 |
6.75 |
6.92 |
6.75 |
6.83 |
0.59%
|
4008万 |
2.74亿 |
| 2025-10-21 |
6.85 |
7.04 |
6.77 |
7.01 |
2.64%
|
5692万 |
3.94亿 |
| 2025-10-22 |
6.91 |
6.96 |
6.76 |
6.80 |
-3.0%
|
4363万 |
2.99亿 |
| 2025-10-23 |
6.77 |
6.81 |
6.62 |
6.81 |
0.15%
|
2983万 |
2.01亿 |
| 2025-10-24 |
6.81 |
6.85 |
6.70 |
6.70 |
-1.62%
|
2852万 |
1.92亿 |
| 2025-10-27 |
6.87 |
7.05 |
6.80 |
6.81 |
1.64%
|
5103万 |
3.52亿 |
| 2025-10-28 |
6.76 |
6.79 |
6.68 |
6.70 |
-1.62%
|
3522万 |
2.37亿 |
| 2025-10-29 |
6.70 |
6.72 |
6.63 |
6.68 |
-0.3%
|
2464万 |
1.64亿 |
| 2025-10-30 |
6.65 |
6.65 |
6.44 |
6.51 |
-2.54%
|
3117万 |
2.04亿 |
| 2025-10-31 |
6.51 |
6.65 |
6.47 |
6.60 |
1.38%
|
2455万 |
1.62亿 |
| 2025-11-03 |
6.56 |
6.68 |
6.56 |
6.67 |
1.06%
|
2280万 |
1.51亿 |
| 2025-11-04 |
6.66 |
6.73 |
6.60 |
6.69 |
0.3%
|
2187万 |
1.46亿 |
| 2025-11-05 |
6.62 |
6.76 |
6.60 |
6.73 |
0.6%
|
2244万 |
1.50亿 |
| 2025-11-06 |
6.71 |
6.74 |
6.66 |
6.71 |
-0.3%
|
1739万 |
1.16亿 |
| 2025-11-07 |
6.69 |
6.85 |
6.66 |
6.73 |
0.3%
|
2954万 |
2.00亿 |
| 2025-11-10 |
6.73 |
6.88 |
6.72 |
6.83 |
1.49%
|
3997万 |
2.73亿 |
| 2025-11-11 |
6.86 |
6.93 |
6.77 |
6.88 |
0.73%
|
3238万 |
2.22亿 |
| 2025-11-12 |
6.86 |
7.57 |
6.78 |
7.57 |
10.03%
|
1.01亿 |
7.27亿 |
| 2025-11-13 |
7.60 |
7.77 |
7.41 |
7.57 |
0.0%
|
1.46亿 |
11.04亿 |
| 2025-11-14 |
7.41 |
7.52 |
7.34 |
7.36 |
-2.77%
|
7418万 |
5.50亿 |
| 2025-11-17 |
7.34 |
7.44 |
7.25 |
7.38 |
0.27%
|
4924万 |
3.60亿 |
| 2025-11-18 |
7.31 |
7.58 |
7.29 |
7.34 |
-0.54%
|
5817万 |
4.31亿 |
| 2025-11-19 |
7.30 |
7.67 |
7.24 |
7.62 |
3.81%
|
9295万 |
7.00亿 |
| 2025-11-20 |
7.58 |
8.16 |
7.35 |
7.70 |
1.05%
|
1.16亿 |
9.09亿 |
| 2025-11-21 |
7.48 |
8.47 |
7.40 |
8.02 |
4.16%
|
1.44亿 |
11.60亿 |
| 2025-11-24 |
8.03 |
8.34 |
7.78 |
8.18 |
2.0%
|
1.11亿 |
8.94亿 |
| 2025-11-25 |
7.94 |
8.28 |
7.67 |
8.03 |
-1.83%
|
9063万 |
7.24亿 |
| 2025-11-26 |
7.92 |
8.44 |
7.74 |
7.85 |
-2.24%
|
7988万 |
6.40亿 |
| 2025-11-27 |
7.83 |
8.01 |
7.46 |
7.60 |
-3.18%
|
8620万 |
6.61亿 |
| 2025-11-28 |
7.60 |
7.62 |
7.47 |
7.59 |
-0.13%
|
3848万 |
2.90亿 |
| 2025-12-01 |
6.83 |
6.98 |
6.83 |
6.83 |
-10.01%
|
2295万 |
1.57亿 |
| 2025-12-02 |
6.63 |
7.05 |
6.63 |
6.99 |
2.34%
|
1.04亿 |
7.12亿 |
| 2025-12-03 |
6.77 |
6.97 |
6.70 |
6.89 |
-1.43%
|
6643万 |
4.53亿 |
| 2025-12-04 |
6.98 |
7.12 |
6.60 |
6.60 |
-4.21%
|
4215万 |
2.86亿 |
| 2025-12-05 |
6.55 |
6.60 |
6.38 |
6.48 |
-1.82%
|
4055万 |
2.62亿 |
| 2025-12-08 |
6.50 |
6.65 |
6.48 |
6.60 |
1.85%
|
2626万 |
1.72亿 |
| 2025-12-09 |
6.62 |
6.75 |
6.59 |
6.65 |
0.76%
|
2620万 |
1.75亿 |
| 2025-12-10 |
6.60 |
6.79 |
6.53 |
6.62 |
-0.45%
|
2492万 |
1.65亿 |
| 2025-12-11 |
6.64 |
6.69 |
6.46 |
6.46 |
-2.42%
|
2196万 |
1.44亿 |
| 2025-12-12 |
6.44 |
6.54 |
6.39 |
6.50 |
0.62%
|
2035万 |
1.32亿 |
| 2025-12-15 |
6.43 |
6.62 |
6.33 |
6.54 |
0.62%
|
2159万 |
1.41亿 |
| 2025-12-16 |
6.55 |
6.55 |
6.25 |
6.29 |
-3.82%
|
2242万 |
1.43亿 |
| 2025-12-17 |
6.29 |
6.31 |
6.05 |
6.23 |
-0.95%
|
2521万 |
1.55亿 |
| 2025-12-18 |
6.20 |
6.42 |
6.16 |
6.18 |
-0.8%
|
1958万 |
1.23亿 |
| 2025-12-19 |
6.28 |
6.28 |
6.08 |
6.22 |
0.65%
|
2623万 |
1.61亿 |
| 2025-12-22 |
6.22 |
6.41 |
6.15 |
6.31 |
1.45%
|
2079万 |
1.31亿 |
| 2025-12-23 |
6.26 |
6.32 |
6.19 |
6.23 |
-1.27%
|
1638万 |
1.02亿 |
| 2025-12-24 |
6.23 |
6.34 |
6.18 |
6.34 |
1.77%
|
1509万 |
9509万 |
| 2025-12-25 |
6.32 |
6.73 |
6.29 |
6.61 |
4.26%
|
3560万 |
2.33亿 |
| 2025-12-26 |
6.61 |
6.70 |
6.51 |
6.67 |
0.91%
|
2503万 |
1.66亿 |
| 2025-12-29 |
6.89 |
7.01 |
6.49 |
6.67 |
0.0%
|
6945万 |
4.70亿 |
| 2025-12-30 |
6.58 |
6.60 |
6.34 |
6.42 |
-3.75%
|
3902万 |
2.51亿 |
| 2025-12-31 |
6.40 |
6.41 |
6.22 |
6.33 |
-1.4%
|
2223万 |
1.40亿 |
| 2026-01-05 |
6.36 |
6.39 |
6.24 |
6.31 |
-0.32%
|
1879万 |
1.18亿 |
| 2026-01-06 |
6.31 |
6.52 |
6.31 |
6.42 |
1.74%
|
2456万 |
1.58亿 |
| 2026-01-07 |
6.46 |
6.80 |
6.43 |
6.63 |
3.27%
|
4903万 |
3.24亿 |
| 2026-01-08 |
6.69 |
6.70 |
6.51 |
6.58 |
-0.75%
|
3302万 |
2.17亿 |
| 2026-01-09 |
6.53 |
6.73 |
6.52 |
6.67 |
1.37%
|
3703万 |
2.46亿 |
| 2026-01-12 |
6.67 |
6.77 |
6.61 |
6.71 |
0.6%
|
4053万 |
2.71亿 |
| 2026-01-13 |
6.74 |
6.77 |
6.50 |
6.54 |
-2.53%
|
3053万 |
2.02亿 |
| 2026-01-14 |
6.53 |
6.71 |
6.46 |
6.57 |
0.46%
|
3473万 |
2.29亿 |
| 2026-01-15 |
6.54 |
6.56 |
6.40 |
6.46 |
-1.67%
|
2250万 |
1.45亿 |
| 2026-01-16 |
6.46 |
6.49 |
6.20 |
6.26 |
-3.1%
|
2572万 |
1.62亿 |
| 2026-01-19 |
6.23 |
6.30 |
6.20 |
6.26 |
0.0%
|
1471万 |
9201万 |
| 2026-01-20 |
6.27 |
6.34 |
6.20 |
6.24 |
-0.32%
|
1974万 |
1.23亿 |
| 2026-01-21 |
6.20 |
6.31 |
6.15 |
6.26 |
0.32%
|
1708万 |
1.06亿 |
| 2026-01-22 |
6.25 |
6.32 |
6.21 |
6.31 |
0.8%
|
1508万 |
9470万 |
| 2026-01-23 |
6.31 |
6.40 |
6.28 |
6.40 |
1.43%
|
1609万 |
1.02亿 |
| 2026-01-26 |
6.41 |
6.45 |
6.12 |
6.15 |
-3.91%
|
2786万 |
1.73亿 |
| 2026-01-27 |
6.12 |
6.14 |
5.89 |
6.08 |
-1.14%
|
2050万 |
1.23亿 |
| 2026-01-28 |
6.08 |
6.14 |
5.96 |
6.01 |
-1.15%
|
1261万 |
7593万 |
| 2026-01-29 |
6.00 |
6.19 |
5.95 |
6.01 |
0.0%
|
2008万 |
1.22亿 |
| 2026-01-30 |
5.95 |
5.99 |
5.80 |
5.81 |
-3.33%
|
1922万 |
1.13亿 |
| 2026-02-02 |
5.70 |
5.86 |
5.66 |
5.68 |
-2.24%
|
1198万 |
6901万 |
| 2026-02-03 |
5.78 |
5.90 |
5.69 |
5.89 |
3.7%
|
1470万 |
8554万 |
| 2026-02-04 |
5.89 |
5.94 |
5.86 |
5.93 |
0.68%
|
1114万 |
6576万 |
| 2026-02-05 |
5.88 |
6.02 |
5.87 |
5.88 |
-0.84%
|
1099万 |
6510万 |
| 2026-02-06 |
5.84 |
6.02 |
5.83 |
5.98 |
1.7%
|
1419万 |
8465万 |
| 2026-02-09 |
6.02 |
6.13 |
6.00 |
6.12 |
2.34%
|
1554万 |
9453万 |
| 2026-02-10 |
6.08 |
6.23 |
6.08 |
6.14 |
0.33%
|
1386万 |
8557万 |
| 2026-02-11 |
6.14 |
6.18 |
6.09 |
6.16 |
0.33%
|
1079万 |
6631万 |
| 2026-02-12 |
6.15 |
6.17 |
6.05 |
6.09 |
-1.14%
|
1099万 |
6723万 |
| 2026-02-13 |
6.10 |
6.15 |
6.05 |
6.09 |
0.0%
|
922万 |
5633万 |
| 2026-02-24 |
6.13 |
6.19 |
6.08 |
6.16 |
1.15%
|
1060万 |
6522万 |
| 2026-02-25 |
6.16 |
6.44 |
6.13 |
6.29 |
2.11%
|
2391万 |
1.51亿 |
| 2026-02-26 |
6.32 |
6.35 |
6.18 |
6.31 |
0.32%
|
1617万 |
1.01亿 |
| 2026-02-27 |
6.28 |
6.35 |
6.21 |
6.34 |
0.48%
|
1322万 |
8324万 |
| 2026-03-02 |
6.27 |
6.27 |
6.05 |
6.15 |
-3.0%
|
1899万 |
1.17亿 |
| 2026-03-03 |
6.19 |
6.26 |
5.97 |
6.00 |
-2.44%
|
1734万 |
1.06亿 |
| 2026-03-04 |
5.97 |
6.12 |
5.93 |
6.07 |
1.17%
|
1360万 |
8227万 |
| 2026-03-05 |
6.13 |
6.27 |
6.13 |
6.17 |
1.65%
|
1725万 |
1.07亿 |
| 2026-03-06 |
6.16 |
6.27 |
6.11 |
6.26 |
1.46%
|
1535万 |
9557万 |
| 2026-03-09 |
6.33 |
6.37 |
6.15 |
6.26 |
0.0%
|
2404万 |
1.51亿 |
| 2026-03-10 |
6.32 |
6.54 |
6.29 |
6.46 |
3.19%
|
3184万 |
2.05亿 |
| 2026-03-11 |
6.46 |
6.48 |
6.29 |
6.35 |
-1.7%
|
1823万 |
1.16亿 |
| 2026-03-12 |
6.36 |
6.36 |
6.24 |
6.26 |
-1.42%
|
1253万 |
7873万 |
| 2026-03-13 |
6.23 |
6.28 |
6.16 |
6.21 |
-0.8%
|
1175万 |
7321万 |
| 2026-03-16 |
6.18 |
6.27 |
6.16 |
6.21 |
0.0%
|
998万 |
6198万 |
| 2026-03-17 |
6.19 |
6.23 |
5.98 |
5.99 |
-3.54%
|
1545万 |
9405万 |
| 2026-03-18 |
5.98 |
6.04 |
5.95 |
6.04 |
0.83%
|
904万 |
5422万 |
| 2026-03-19 |
5.99 |
6.01 |
5.82 |
5.84 |
-3.31%
|
994万 |
5867万 |
| 2026-03-20 |
5.88 |
5.89 |
5.64 |
5.64 |
-3.42%
|
1350万 |
7749万 |
| 2026-03-23 |
5.50 |
5.52 |
5.19 |
5.25 |
-6.91%
|
1991万 |
1.07亿 |
| 2026-03-24 |
5.37 |
5.48 |
5.25 |
5.46 |
4.0%
|
1348万 |
7225万 |
| 2026-03-25 |
5.48 |
5.50 |
5.41 |
5.47 |
0.18%
|
1006万 |
5489万 |
| 2026-03-26 |
5.47 |
5.55 |
5.29 |
5.33 |
-2.56%
|
1023万 |
5522万 |
| 2026-03-27 |
5.28 |
5.50 |
5.22 |
5.47 |
2.63%
|
1163万 |
6299万 |
| 2026-03-30 |
5.40 |
5.47 |
5.32 |
5.42 |
-0.91%
|
729万 |
3937万 |
| 2026-03-31 |
5.41 |
5.47 |
5.23 |
5.25 |
-3.14%
|
1105万 |
5906万 |
| 2026-04-01 |
5.33 |
5.34 |
5.20 |
5.29 |
0.76%
|
1269万 |
6688万 |
| 2026-04-02 |
5.24 |
5.30 |
5.12 |
5.15 |
-2.65%
|
973万 |
5055万 |
| 2026-04-03 |
5.18 |
5.18 |
4.91 |
4.93 |
-4.27%
|
1499万 |
7474万 |
| 2026-04-07 |
4.93 |
5.07 |
4.89 |
5.05 |
2.43%
|
1003万 |
5029万 |
| 2026-04-08 |
5.13 |
5.24 |
5.08 |
5.23 |
3.56%
|
1055万 |
5474万 |
| 2026-04-09 |
5.20 |
5.21 |
5.04 |
5.05 |
-3.44%
|
1197万 |
6108万 |
| 2026-04-10 |
5.08 |
5.15 |
5.05 |
5.06 |
0.2%
|
717万 |
3650万 |
| 2026-04-13 |
5.08 |
5.08 |
4.95 |
4.99 |
-1.38%
|
1002万 |
5013万 |
| 2026-04-14 |
5.02 |
5.03 |
4.83 |
4.90 |
-1.8%
|
1499万 |
7353万 |
| 2026-04-15 |
4.90 |
4.95 |
4.81 |
4.82 |
-1.63%
|
1100万 |
5358万 |
| 2026-04-16 |
4.82 |
4.93 |
4.81 |
4.93 |
2.28%
|
1038万 |
5056万 |
| 2026-04-17 |
4.90 |
4.91 |
4.77 |
4.87 |
-1.22%
|
1100万 |
5324万 |
| 2026-04-20 |
4.87 |
4.89 |
4.81 |
4.87 |
0.0%
|
852万 |
4137万 |
| 2026-04-21 |
4.86 |
5.08 |
4.84 |
4.95 |
1.64%
|
1786万 |
8820万 |
| 2026-04-22 |
4.92 |
5.03 |
4.87 |
4.98 |
0.61%
|
1586万 |
7856万 |
| 2026-04-23 |
4.98 |
5.00 |
4.83 |
4.83 |
-3.01%
|
1212万 |
5931万 |
| 2026-04-24 |
4.82 |
5.17 |
4.81 |
4.87 |
0.83%
|
2438万 |
1.21亿 |
| 2026-04-27 |
4.81 |
4.96 |
4.70 |
4.90 |
0.62%
|
2121万 |
1.02亿 |
| 2026-04-28 |
4.85 |
5.04 |
4.83 |
4.98 |
1.63%
|
1708万 |
8508万 |
| 2026-04-29 |
4.98 |
5.13 |
4.91 |
5.10 |
2.41%
|
2022万 |
1.03亿 |
| 2026-04-30 |
5.15 |
5.61 |
5.15 |
5.61 |
10.0%
|
1949万 |
1.08亿 |
| 2026-05-06 |
6.09 |
6.17 |
5.66 |
6.17 |
9.98%
|
7125万 |
4.19亿 |
| 2026-05-07 |
6.23 |
6.77 |
6.05 |
6.38 |
3.4%
|
9233万 |
5.77亿 |
| 2026-05-08 |
6.05 |
6.59 |
6.01 |
6.29 |
-1.41%
|
7016万 |
4.44亿 |
| 2026-05-11 |
6.25 |
6.55 |
6.18 |
6.50 |
3.34%
|
5772万 |
3.73亿 |
| 2026-05-12 |
6.50 |
6.68 |
6.30 |
6.38 |
-1.85%
|
4281万 |
2.76亿 |
| 2026-05-13 |
6.32 |
6.60 |
6.26 |
6.54 |
2.51%
|
4676万 |
3.02亿 |
| 2026-05-14 |
6.52 |
6.63 |
6.36 |
6.38 |
-2.45%
|
2757万 |
1.78亿 |
| 2026-05-15 |
6.37 |
6.51 |
6.16 |
6.21 |
-2.66%
|
3640万 |
2.29亿 |
| 2026-05-18 |
6.29 |
6.29 |
5.90 |
6.01 |
-3.22%
|
4068万 |
2.44亿 |
| 2026-05-19 |
5.99 |
6.19 |
5.90 |
6.08 |
1.16%
|
2587万 |
1.57亿 |
| 2026-05-20 |
6.02 |
6.19 |
5.94 |
6.04 |
-0.66%
|
2161万 |
1.31亿 |
| 2026-05-21 |
6.06 |
6.09 |
5.66 |
5.69 |
-5.79%
|
2599万 |
1.53亿 |
| 2026-05-22 |
5.70 |
6.26 |
5.68 |
6.26 |
10.02%
|
2657万 |
1.62亿 |
| 2026-05-25 |
6.39 |
6.44 |
6.21 |
6.35 |
1.44%
|
5489万 |
3.46亿 |
| 2026-05-26 |
6.25 |
6.39 |
6.14 |
6.25 |
-1.57%
|
3334万 |
2.08亿 |
| 2026-05-27 |
6.24 |
6.25 |
5.96 |
6.05 |
-3.2%
|
2426万 |
1.48亿 |
| 2026-05-28 |
6.01 |
6.15 |
5.85 |
6.04 |
-0.17%
|
2094万 |
1.26亿 |
| 2026-05-29 |
6.01 |
6.08 |
5.76 |
5.80 |
-3.97%
|
2155万 |
1.27亿 |
| 2026-06-01 |
5.75 |
6.02 |
5.71 |
5.91 |
1.9%
|
1688万 |
9982万 |
| 2026-06-02 |
5.89 |
5.91 |
5.50 |
5.70 |
-3.55%
|
1760万 |
9988万 |
| 2026-06-03 |
5.69 |
5.81 |
5.59 |
5.68 |
-0.35%
|
1547万 |
8832万 |
| 2026-06-04 |
5.69 |
5.69 |
5.52 |
5.61 |
-1.23%
|
1368万 |
7650万 |
| 2026-06-05 |
5.59 |
5.76 |
5.34 |
5.60 |
-0.18%
|
2050万 |
1.14亿 |
| 2026-06-08 |
5.46 |
5.57 |
5.18 |
5.27 |
-5.89%
|
1884万 |
1.01亿 |
| 2026-06-09 |
5.29 |
5.76 |
5.21 |
5.48 |
3.98%
|
2218万 |
1.22亿 |
| 2026-06-10 |
5.43 |
5.59 |
5.36 |
5.42 |
-1.09%
|
1724万 |
9398万 |
| 2026-06-11 |
5.40 |
5.49 |
5.25 |
5.33 |
-1.66%
|
1108万 |
5918万 |
| 2026-06-12 |
5.39 |
5.48 |
5.22 |
5.24 |
-1.69%
|
1507万 |
8023万 |
| 2026-06-15 |
5.26 |
5.36 |
5.14 |
5.19 |
-0.95%
|
1314万 |
6869万 |
| 2026-06-16 |
5.18 |
5.30 |
5.03 |
5.24 |
0.96%
|
1314万 |
6834万 |
| 2026-06-17 |
5.18 |
5.22 |
5.00 |
5.07 |
-3.24%
|
1519万 |
7742万 |
| 2026-06-18 |
5.07 |
5.07 |
4.89 |
4.98 |
-1.78%
|
1366万 |
6822万 |
| 2026-06-22 |
5.00 |
5.01 |
4.69 |
4.92 |
-1.2%
|
1815万 |
8742万 |
| 2026-06-23 |
4.84 |
5.41 |
4.83 |
5.41 |
9.96%
|
2310万 |
1.23亿 |
| 2026-06-24 |
5.36 |
5.36 |
4.87 |
4.94 |
-8.69%
|
5643万 |
2.79亿 |
| 2026-06-25 |
4.87 |
5.08 |
4.64 |
4.68 |
-5.26%
|
3996万 |
1.90亿 |
| 2026-06-26 |
4.58 |
4.80 |
4.47 |
4.50 |
-3.85%
|
2919万 |
1.34亿 |
| 2026-06-29 |
4.50 |
4.61 |
4.37 |
4.43 |
-1.56%
|
2014万 |
8979万 |
| 2026-06-30 |
4.43 |
4.54 |
4.32 |
4.52 |
2.03%
|
1450万 |
6487万 |
| 2026-07-01 |
4.54 |
4.90 |
4.47 |
4.78 |
5.75%
|
2404万 |
1.14亿 |
| 2026-07-02 |
4.78 |
4.96 |
4.70 |
4.75 |
-0.63%
|
1889万 |
9131万 |
| 2026-07-03 |
4.80 |
4.83 |
4.57 |
4.62 |
-2.74%
|
1526万 |
7087万 |
| 2026-07-06 |
4.64 |
4.68 |
4.49 |
4.50 |
-2.6%
|
1074万 |
4906万 |
| 2026-07-07 |
4.48 |
4.52 |
4.32 |
4.34 |
-3.56%
|
973万 |
4276万 |
| 2026-07-08 |
4.34 |
4.38 |
3.97 |
4.03 |
-7.14%
|
2721万 |
1.12亿 |
| 2026-07-09 |
4.05 |
4.25 |
3.93 |
4.12 |
2.23%
|
2261万 |
9246万 |
| 2026-07-10 |
4.09 |
4.26 |
4.06 |
4.13 |
0.24%
|
1585万 |
6642万 |
| 2026-07-13 |
4.13 |
4.16 |
3.90 |
3.93 |
-4.84%
|
1539万 |
6159万 |
| 2026-07-14 |
3.88 |
4.04 |
3.85 |
4.04 |
2.8%
|
1333万 |
5275万 |
| 2026-07-15 |
4.03 |
4.17 |
4.02 |
4.08 |
0.99%
|
1321万 |
5428万 |
| 2026-07-16 |
4.08 |
4.23 |
4.02 |
4.13 |
1.23%
|
1352万 |
5591万 |
| 2026-07-17 |
4.13 |
4.16 |
3.83 |
3.87 |
-6.3%
|
1558万 |
6182万 |
| 2026-07-20 |
3.91 |
4.02 |
3.67 |
3.75 |
-3.1%
|
1752万 |
6753万 |
| 2026-07-21 |
3.75 |
3.81 |
3.47 |
3.79 |
1.07%
|
1948万 |
7132万 |
| 2026-07-22 |
3.77 |
3.84 |
3.71 |
3.73 |
-1.58%
|
1201万 |
4519万 |
| 2026-07-23 |
3.73 |
3.97 |
3.72 |
3.95 |
5.9%
|
1604万 |
6172万 |
| 2026-07-24 |
3.91 |
3.93 |
3.78 |
3.90 |
-1.27%
|
1254万 |
4843万 |
| 2026-07-27 |
3.90 |
4.03 |
3.84 |
4.01 |
2.82%
|
1358万 |
5391万 |
| 2026-07-28 |
4.10 |
4.20 |
4.01 |
4.07 |
1.5%
|
1633万 |
6723万 |
| 2026-07-29 |
4.05 |
4.15 |
3.99 |
4.12 |
1.23%
|
1319万 |
5376万 |
| 2026-07-30 |
4.09 |
4.19 |
4.01 |
4.03 |
-2.18%
|
1275万 |
5220万 |
| 2026-07-31 |
4.08 |
4.17 |
4.06 |
4.13 |
2.48%
|
1046万 |
4323万 |
| 2026-08-03 |
4.11 |
4.23 |
4.11 |
4.22 |
2.18%
|
1020万 |
4257万 |
| 2026-08-04 |
4.26 |
4.29 |
4.21 |
4.28 |
1.42%
|
940万 |
4007万 |
| 2026-08-05 |
4.28 |
4.33 |
4.24 |
4.33 |
1.17%
|
973万 |
4182万 |
| 2026-08-06 |
4.31 |
4.40 |
4.29 |
4.40 |
1.62%
|
1040万 |
4520万 |
| 2026-08-07 |
4.39 |
4.39 |
4.20 |
4.28 |
-2.73%
|
1431万 |
6101万 |
| 2026-08-10 |
4.28 |
4.44 |
4.25 |
4.42 |
3.27%
|
1248万 |
5438万 |
| 2026-08-11 |
4.44 |
4.50 |
4.33 |
4.43 |
0.23%
|
948万 |
4188万 |
| 2026-08-12 |
4.41 |
4.57 |
4.41 |
4.56 |
2.93%
|
983万 |
4432万 |
| 2026-08-13 |
4.59 |
4.59 |
4.45 |
4.45 |
-2.41%
|
866万 |
3912万 |
| 2026-08-14 |
4.48 |
4.50 |
4.32 |
4.39 |
-1.35%
|
980万 |
4289万 |
| 2026-08-17 |
4.45 |
4.51 |
4.32 |
4.49 |
2.28%
|
1102万 |
4892万 |
| 2026-08-18 |
4.49 |
4.52 |
4.39 |
4.42 |
-1.56%
|
798万 |
3537万 |
| 2026-08-19 |
4.41 |
4.60 |
4.28 |
4.30 |
-2.71%
|
2054万 |
9072万 |
数据来源：Baostock ｜ 更新日期：2026-08-19