📊 K线图 2026-08-19
股票：智能自控 (002877)
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 |
11.40 |
12.48 |
11.17 |
12.13 |
0.0%
|
7410万 |
8.85亿 |
| 2023-07-17 |
10.93 |
11.20 |
10.92 |
10.92 |
-9.98%
|
3786万 |
4.18亿 |
| 2023-07-18 |
10.67 |
12.01 |
10.55 |
12.01 |
9.99%
|
5057万 |
5.66亿 |
| 2023-07-19 |
12.20 |
13.21 |
12.03 |
12.94 |
7.68%
|
7234万 |
9.24亿 |
| 2023-07-20 |
12.08 |
13.59 |
12.02 |
12.58 |
-2.76%
|
6184万 |
7.97亿 |
| 2023-07-21 |
12.41 |
12.57 |
11.51 |
11.57 |
-8.04%
|
4386万 |
5.24亿 |
| 2023-07-24 |
11.73 |
11.88 |
10.96 |
11.24 |
-2.83%
|
3233万 |
3.69亿 |
| 2023-07-25 |
11.18 |
11.69 |
11.11 |
11.22 |
-0.18%
|
3106万 |
3.55亿 |
| 2023-07-26 |
11.17 |
11.26 |
10.85 |
10.99 |
-2.03%
|
2545万 |
2.82亿 |
| 2023-07-27 |
10.79 |
11.06 |
10.74 |
10.78 |
-1.9%
|
1356万 |
1.49亿 |
| 2023-07-28 |
10.80 |
10.81 |
10.38 |
10.58 |
-1.93%
|
1373万 |
1.46亿 |
| 2023-07-31 |
10.59 |
10.66 |
10.47 |
10.58 |
0.0%
|
1124万 |
1.20亿 |
| 2023-08-01 |
10.60 |
10.60 |
10.16 |
10.26 |
-3.0%
|
1407万 |
1.46亿 |
| 2023-08-02 |
10.24 |
10.42 |
10.09 |
10.36 |
0.97%
|
1378万 |
1.43亿 |
| 2023-08-03 |
10.22 |
10.27 |
10.07 |
10.21 |
-1.44%
|
958万 |
9802万 |
| 2023-08-04 |
10.25 |
10.40 |
10.21 |
10.34 |
1.26%
|
1192万 |
1.24亿 |
| 2023-08-07 |
10.34 |
10.52 |
10.29 |
10.46 |
1.15%
|
1314万 |
1.38亿 |
| 2023-08-08 |
10.47 |
10.69 |
10.19 |
10.29 |
-1.61%
|
1884万 |
1.98亿 |
| 2023-08-09 |
10.16 |
10.37 |
10.10 |
10.15 |
-1.35%
|
851万 |
8740万 |
| 2023-08-10 |
10.18 |
10.19 |
10.06 |
10.09 |
-0.59%
|
609万 |
6200万 |
| 2023-08-11 |
10.13 |
10.22 |
9.99 |
10.07 |
-0.2%
|
780万 |
7952万 |
| 2023-08-14 |
10.00 |
10.37 |
9.92 |
10.37 |
2.96%
|
977万 |
1.00亿 |
| 2023-08-15 |
10.32 |
10.36 |
10.06 |
10.14 |
-2.2%
|
723万 |
7419万 |
| 2023-08-16 |
10.14 |
10.15 |
9.99 |
10.02 |
-1.17%
|
531万 |
5390万 |
| 2023-08-17 |
9.98 |
10.41 |
9.92 |
10.34 |
3.17%
|
1179万 |
1.22亿 |
| 2023-08-18 |
10.37 |
10.46 |
10.10 |
10.10 |
-2.3%
|
646万 |
6668万 |
| 2023-08-21 |
10.04 |
10.25 |
10.02 |
10.03 |
-0.69%
|
509万 |
5198万 |
| 2023-08-22 |
10.07 |
10.25 |
9.93 |
10.24 |
2.08%
|
693万 |
7061万 |
| 2023-08-23 |
10.15 |
10.17 |
9.80 |
10.06 |
-1.74%
|
860万 |
8690万 |
| 2023-08-24 |
10.06 |
10.31 |
9.81 |
10.14 |
0.79%
|
997万 |
1.01亿 |
| 2023-08-25 |
10.16 |
10.17 |
9.52 |
9.57 |
-5.58%
|
1388万 |
1.36亿 |
| 2023-08-28 |
9.98 |
10.04 |
9.44 |
9.45 |
-1.24%
|
1027万 |
1.00亿 |
| 2023-08-29 |
9.44 |
10.10 |
9.40 |
10.05 |
6.3%
|
1477万 |
1.48亿 |
| 2023-08-30 |
10.04 |
10.39 |
10.02 |
10.27 |
2.17%
|
1146万 |
1.19亿 |
| 2023-08-31 |
10.27 |
10.34 |
10.09 |
10.15 |
-1.16%
|
517万 |
5315万 |
| 2023-09-01 |
10.16 |
10.32 |
10.06 |
10.23 |
0.78%
|
569万 |
5853万 |
| 2023-09-04 |
10.32 |
10.36 |
10.17 |
10.36 |
1.26%
|
625万 |
6480万 |
| 2023-09-05 |
10.32 |
10.47 |
10.21 |
10.35 |
-0.1%
|
812万 |
8459万 |
| 2023-09-06 |
10.33 |
10.46 |
10.26 |
10.44 |
0.86%
|
886万 |
9282万 |
| 2023-09-07 |
10.47 |
10.48 |
10.17 |
10.17 |
-2.57%
|
812万 |
8386万 |
| 2023-09-08 |
10.09 |
10.30 |
10.09 |
10.19 |
0.2%
|
599万 |
6162万 |
| 2023-09-11 |
10.12 |
10.28 |
10.10 |
10.24 |
0.49%
|
573万 |
5905万 |
| 2023-09-12 |
10.23 |
10.26 |
9.99 |
10.07 |
-1.65%
|
649万 |
6599万 |
| 2023-09-13 |
10.02 |
10.07 |
9.70 |
9.82 |
-2.46%
|
747万 |
7425万 |
| 2023-09-14 |
9.90 |
9.92 |
9.56 |
9.63 |
-1.92%
|
566万 |
5529万 |
| 2023-09-15 |
9.67 |
9.77 |
9.47 |
9.52 |
-1.13%
|
489万 |
4716万 |
| 2023-09-18 |
9.47 |
9.78 |
9.40 |
9.67 |
1.56%
|
680万 |
6619万 |
| 2023-09-19 |
9.60 |
9.67 |
9.36 |
9.37 |
-3.08%
|
660万 |
6274万 |
| 2023-09-20 |
9.34 |
9.52 |
9.31 |
9.35 |
-0.32%
|
399万 |
3788万 |
| 2023-09-21 |
9.37 |
9.48 |
9.33 |
9.37 |
0.21%
|
345万 |
3270万 |
| 2023-09-22 |
9.33 |
9.72 |
9.32 |
9.71 |
3.71%
|
622万 |
6003万 |
| 2023-09-25 |
9.95 |
10.17 |
9.77 |
9.87 |
1.63%
|
1101万 |
1.10亿 |
| 2023-09-26 |
9.78 |
10.12 |
9.77 |
10.06 |
1.91%
|
1093万 |
1.10亿 |
| 2023-09-27 |
10.00 |
10.26 |
9.91 |
10.18 |
1.18%
|
1126万 |
1.15亿 |
| 2023-09-28 |
10.20 |
10.20 |
9.96 |
10.10 |
-0.78%
|
890万 |
9031万 |
| 2023-10-09 |
10.06 |
10.17 |
9.95 |
9.99 |
-1.08%
|
622万 |
6302万 |
| 2023-10-10 |
10.49 |
10.70 |
10.14 |
10.24 |
2.48%
|
1709万 |
1.77亿 |
| 2023-10-11 |
10.24 |
10.30 |
10.12 |
10.16 |
-0.78%
|
911万 |
9350万 |
| 2023-10-12 |
10.14 |
10.23 |
10.05 |
10.09 |
-0.68%
|
597万 |
6088万 |
| 2023-10-13 |
10.05 |
10.18 |
10.00 |
10.01 |
-0.79%
|
522万 |
5295万 |
| 2023-10-16 |
10.08 |
10.08 |
9.81 |
9.89 |
-1.19%
|
493万 |
4923万 |
| 2023-10-17 |
9.82 |
9.93 |
9.76 |
9.87 |
-0.2%
|
356万 |
3528万 |
| 2023-10-18 |
9.81 |
9.86 |
9.60 |
9.61 |
-2.61%
|
484万 |
4720万 |
| 2023-10-19 |
9.65 |
9.73 |
9.51 |
9.51 |
-1.03%
|
411万 |
3980万 |
| 2023-10-20 |
9.49 |
9.69 |
9.37 |
9.40 |
-1.15%
|
457万 |
4384万 |
| 2023-10-23 |
9.30 |
9.42 |
8.93 |
9.00 |
-4.32%
|
728万 |
6681万 |
| 2023-10-24 |
9.01 |
9.37 |
9.01 |
9.24 |
2.65%
|
628万 |
5845万 |
| 2023-10-25 |
9.28 |
9.57 |
9.28 |
9.37 |
1.4%
|
492万 |
4664万 |
| 2023-10-26 |
9.31 |
9.43 |
9.26 |
9.41 |
0.53%
|
406万 |
3826万 |
| 2023-10-27 |
9.34 |
9.52 |
9.26 |
9.50 |
0.95%
|
491万 |
4670万 |
| 2023-10-30 |
9.51 |
9.58 |
9.31 |
9.56 |
0.63%
|
656万 |
6256万 |
| 2023-10-31 |
9.52 |
9.64 |
9.44 |
9.53 |
-0.31%
|
422万 |
4062万 |
| 2023-11-01 |
9.51 |
9.63 |
9.44 |
9.57 |
0.42%
|
324万 |
3135万 |
| 2023-11-02 |
9.60 |
9.67 |
9.37 |
9.37 |
-2.18%
|
377万 |
3616万 |
| 2023-11-03 |
9.41 |
9.77 |
9.41 |
9.72 |
3.81%
|
712万 |
6946万 |
| 2023-11-06 |
9.74 |
9.91 |
9.74 |
9.91 |
1.94%
|
510万 |
5065万 |
| 2023-11-07 |
9.91 |
9.98 |
9.81 |
9.96 |
0.5%
|
439万 |
4385万 |
| 2023-11-08 |
9.92 |
9.99 |
9.86 |
9.93 |
-0.3%
|
406万 |
4067万 |
| 2023-11-09 |
9.94 |
10.02 |
9.85 |
9.90 |
-0.3%
|
424万 |
4247万 |
| 2023-11-10 |
9.83 |
9.94 |
9.82 |
9.90 |
0.0%
|
280万 |
2793万 |
| 2023-11-13 |
9.91 |
10.02 |
9.87 |
10.02 |
1.2%
|
438万 |
4405万 |
| 2023-11-14 |
10.02 |
10.13 |
9.99 |
10.11 |
0.89%
|
465万 |
4733万 |
| 2023-11-15 |
10.16 |
10.24 |
10.09 |
10.18 |
0.69%
|
538万 |
5518万 |
| 2023-11-16 |
10.20 |
10.26 |
10.07 |
10.09 |
-0.88%
|
380万 |
3893万 |
| 2023-11-17 |
10.08 |
10.25 |
10.04 |
10.24 |
1.47%
|
460万 |
4736万 |
| 2023-11-20 |
10.25 |
10.62 |
10.24 |
10.61 |
3.59%
|
966万 |
1.02亿 |
| 2023-11-21 |
10.57 |
10.60 |
10.27 |
10.35 |
-2.43%
|
810万 |
8485万 |
| 2023-11-22 |
10.28 |
10.37 |
10.11 |
10.12 |
-2.21%
|
538万 |
5528万 |
| 2023-11-23 |
10.13 |
10.24 |
10.05 |
10.22 |
0.98%
|
439万 |
4501万 |
| 2023-11-24 |
10.21 |
10.27 |
9.98 |
10.05 |
-1.65%
|
388万 |
3941万 |
| 2023-11-27 |
10.10 |
10.19 |
9.98 |
10.11 |
0.59%
|
349万 |
3555万 |
| 2023-11-28 |
10.10 |
10.30 |
10.05 |
10.28 |
1.67%
|
410万 |
4240万 |
| 2023-11-29 |
10.28 |
10.34 |
10.17 |
10.20 |
-0.77%
|
318万 |
3295万 |
| 2023-11-30 |
10.22 |
10.27 |
9.96 |
10.12 |
-0.78%
|
353万 |
3598万 |
| 2023-12-01 |
10.11 |
10.16 |
9.98 |
10.10 |
-0.2%
|
332万 |
3375万 |
| 2023-12-04 |
10.12 |
10.27 |
10.12 |
10.20 |
0.98%
|
396万 |
4078万 |
| 2023-12-05 |
10.20 |
10.20 |
9.93 |
9.93 |
-2.63%
|
373万 |
3762万 |
| 2023-12-06 |
9.90 |
10.11 |
9.90 |
9.96 |
0.3%
|
301万 |
3041万 |
| 2023-12-07 |
9.95 |
10.05 |
9.92 |
9.99 |
0.3%
|
327万 |
3292万 |
| 2023-12-08 |
10.00 |
10.13 |
9.77 |
9.78 |
-2.09%
|
442万 |
4429万 |
| 2023-12-11 |
9.74 |
10.03 |
9.63 |
10.03 |
2.54%
|
539万 |
5383万 |
| 2023-12-12 |
10.03 |
10.12 |
9.96 |
10.10 |
0.69%
|
409万 |
4155万 |
| 2023-12-13 |
10.16 |
10.39 |
10.06 |
10.21 |
1.08%
|
621万 |
6407万 |
| 2023-12-14 |
10.22 |
10.37 |
10.13 |
10.25 |
0.39%
|
473万 |
4904万 |
| 2023-12-15 |
10.26 |
10.28 |
10.12 |
10.16 |
-0.87%
|
370万 |
3798万 |
| 2023-12-18 |
10.12 |
10.20 |
9.96 |
9.98 |
-1.76%
|
365万 |
3705万 |
| 2023-12-19 |
10.04 |
10.31 |
9.94 |
10.31 |
3.28%
|
618万 |
6332万 |
| 2023-12-20 |
10.39 |
10.40 |
10.10 |
10.12 |
-1.83%
|
622万 |
6423万 |
| 2023-12-21 |
10.08 |
10.28 |
9.79 |
10.27 |
1.47%
|
676万 |
6867万 |
| 2023-12-22 |
10.29 |
10.37 |
10.01 |
10.06 |
-2.03%
|
679万 |
6973万 |
| 2023-12-25 |
10.04 |
10.19 |
9.96 |
10.15 |
0.89%
|
497万 |
5052万 |
| 2023-12-26 |
10.15 |
10.15 |
9.66 |
9.70 |
-4.4%
|
693万 |
6835万 |
| 2023-12-27 |
9.70 |
9.87 |
9.54 |
9.86 |
1.64%
|
367万 |
3616万 |
| 2023-12-28 |
9.81 |
10.17 |
9.73 |
10.14 |
2.82%
|
513万 |
5186万 |
| 2023-12-29 |
10.12 |
10.40 |
10.05 |
10.39 |
2.45%
|
680万 |
7078万 |
| 2024-01-02 |
10.42 |
10.49 |
10.32 |
10.41 |
0.19%
|
625万 |
6555万 |
| 2024-01-03 |
10.41 |
10.41 |
10.19 |
10.32 |
-0.86%
|
457万 |
4736万 |
| 2024-01-04 |
10.26 |
10.50 |
10.18 |
10.41 |
0.87%
|
716万 |
7504万 |
| 2024-01-05 |
10.47 |
10.53 |
10.16 |
10.22 |
-1.81%
|
640万 |
6674万 |
| 2024-01-08 |
10.22 |
10.31 |
9.98 |
10.01 |
-2.04%
|
405万 |
4136万 |
| 2024-01-09 |
10.03 |
11.01 |
10.00 |
11.01 |
10.01%
|
1496万 |
1.63亿 |
| 2024-01-10 |
11.83 |
12.11 |
10.83 |
10.91 |
-0.9%
|
6199万 |
7.26亿 |
| 2024-01-11 |
10.61 |
11.41 |
10.61 |
11.31 |
3.64%
|
4549万 |
5.09亿 |
| 2024-01-12 |
11.21 |
11.26 |
10.82 |
10.92 |
-3.42%
|
2844万 |
3.15亿 |
| 2024-01-15 |
10.93 |
11.34 |
10.75 |
10.87 |
-0.45%
|
1964万 |
2.17亿 |
| 2024-01-16 |
10.87 |
10.88 |
10.41 |
10.67 |
-1.82%
|
1874万 |
1.99亿 |
| 2024-01-17 |
10.59 |
10.64 |
10.09 |
10.11 |
-5.3%
|
1657万 |
1.72亿 |
| 2024-01-18 |
10.02 |
10.04 |
9.23 |
9.52 |
-5.79%
|
2184万 |
2.08亿 |
| 2024-01-19 |
9.47 |
9.81 |
9.40 |
9.47 |
-0.52%
|
1469万 |
1.42亿 |
| 2024-01-22 |
9.47 |
9.57 |
8.62 |
8.68 |
-8.38%
|
1500万 |
1.37亿 |
| 2024-01-23 |
8.63 |
8.81 |
8.43 |
8.74 |
0.69%
|
1137万 |
9943万 |
| 2024-01-24 |
8.81 |
8.82 |
8.18 |
8.65 |
-1.02%
|
1329万 |
1.14亿 |
| 2024-01-25 |
8.65 |
8.93 |
8.44 |
8.91 |
2.98%
|
1122万 |
9898万 |
| 2024-01-26 |
8.86 |
9.01 |
8.83 |
8.84 |
-0.78%
|
788万 |
7081万 |
| 2024-01-29 |
8.88 |
8.94 |
8.45 |
8.47 |
-4.15%
|
708万 |
6175万 |
| 2024-01-30 |
8.43 |
8.48 |
8.05 |
8.06 |
-4.92%
|
729万 |
6051万 |
| 2024-01-31 |
8.09 |
8.12 |
7.46 |
7.52 |
-6.65%
|
935万 |
7315万 |
| 2024-02-01 |
7.52 |
7.54 |
7.17 |
7.30 |
-2.9%
|
793万 |
5861万 |
| 2024-02-02 |
7.24 |
7.50 |
6.57 |
6.90 |
-5.43%
|
926万 |
6570万 |
| 2024-02-05 |
6.83 |
6.87 |
6.21 |
6.21 |
-10.06%
|
1029万 |
6545万 |
| 2024-02-06 |
6.01 |
6.48 |
5.59 |
6.23 |
0.32%
|
1646万 |
9803万 |
| 2024-02-07 |
6.26 |
6.26 |
5.66 |
5.75 |
-7.64%
|
1756万 |
1.06亿 |
| 2024-02-08 |
5.75 |
6.33 |
5.61 |
6.33 |
10.0%
|
1788万 |
1.08亿 |
| 2024-02-19 |
6.57 |
6.96 |
6.48 |
6.96 |
10.03%
|
1860万 |
1.26亿 |
| 2024-02-20 |
7.04 |
7.53 |
6.78 |
7.20 |
3.42%
|
2049万 |
1.46亿 |
| 2024-02-21 |
7.03 |
7.40 |
6.94 |
7.20 |
0.0%
|
1755万 |
1.28亿 |
| 2024-02-22 |
7.21 |
7.72 |
7.20 |
7.66 |
6.34%
|
1693万 |
1.27亿 |
| 2024-02-23 |
7.59 |
8.00 |
7.54 |
7.94 |
3.63%
|
1572万 |
1.23亿 |
| 2024-02-26 |
8.25 |
8.73 |
8.04 |
8.73 |
10.0%
|
2097万 |
1.79亿 |
| 2024-02-27 |
8.78 |
9.19 |
8.36 |
8.91 |
2.05%
|
2936万 |
2.56亿 |
| 2024-02-28 |
8.79 |
8.86 |
8.02 |
8.02 |
-10.02%
|
2565万 |
2.20亿 |
| 2024-02-29 |
7.79 |
8.49 |
7.76 |
8.44 |
5.32%
|
1759万 |
1.46亿 |
| 2024-03-01 |
8.44 |
8.66 |
8.40 |
8.58 |
1.65%
|
1500万 |
1.29亿 |
| 2024-03-04 |
8.53 |
9.44 |
8.29 |
9.44 |
10.06%
|
3025万 |
2.75亿 |
| 2024-03-05 |
9.52 |
10.39 |
9.52 |
10.39 |
9.98%
|
5206万 |
5.31亿 |
| 2024-03-06 |
10.52 |
10.52 |
9.66 |
9.82 |
-5.44%
|
5522万 |
5.53亿 |
| 2024-03-07 |
9.54 |
9.72 |
9.05 |
9.07 |
-7.68%
|
3699万 |
3.49亿 |
| 2024-03-08 |
8.96 |
9.41 |
8.89 |
9.29 |
2.41%
|
2246万 |
2.08亿 |
| 2024-03-11 |
9.03 |
9.16 |
8.83 |
9.15 |
-1.5%
|
2690万 |
2.43亿 |
| 2024-03-12 |
9.12 |
9.23 |
9.00 |
9.12 |
-0.33%
|
1781万 |
1.63亿 |
| 2024-03-13 |
9.09 |
9.19 |
9.03 |
9.13 |
0.11%
|
1527万 |
1.40亿 |
| 2024-03-14 |
9.12 |
9.21 |
8.73 |
8.93 |
-2.17%
|
1736万 |
1.57亿 |
| 2024-03-15 |
8.84 |
9.17 |
8.84 |
9.17 |
2.67%
|
1690万 |
1.55亿 |
| 2024-03-18 |
9.17 |
9.35 |
9.12 |
9.35 |
1.95%
|
1882万 |
1.75亿 |
| 2024-03-19 |
9.33 |
9.42 |
9.23 |
9.36 |
0.11%
|
1582万 |
1.49亿 |
| 2024-03-20 |
9.32 |
9.44 |
9.29 |
9.40 |
0.53%
|
1281万 |
1.21亿 |
| 2024-03-21 |
9.40 |
10.07 |
9.29 |
9.82 |
4.43%
|
3349万 |
3.26亿 |
| 2024-03-22 |
9.65 |
9.67 |
9.38 |
9.39 |
-4.34%
|
2044万 |
1.96亿 |
| 2024-03-25 |
9.32 |
9.37 |
8.93 |
8.94 |
-4.86%
|
1626万 |
1.50亿 |
| 2024-03-26 |
8.92 |
9.07 |
8.73 |
8.96 |
0.22%
|
1138万 |
1.02亿 |
| 2024-03-27 |
8.93 |
8.94 |
8.47 |
8.47 |
-5.43%
|
1071万 |
9373万 |
| 2024-03-28 |
8.44 |
8.88 |
8.44 |
8.77 |
3.51%
|
1046万 |
9210万 |
| 2024-03-29 |
8.76 |
8.92 |
8.73 |
8.92 |
1.7%
|
720万 |
6416万 |
| 2024-04-01 |
8.99 |
9.21 |
8.99 |
9.20 |
3.11%
|
983万 |
9047万 |
| 2024-04-02 |
9.17 |
9.21 |
8.98 |
9.08 |
-1.29%
|
671万 |
6152万 |
| 2024-04-03 |
9.08 |
9.10 |
8.79 |
8.84 |
-2.62%
|
690万 |
6184万 |
| 2024-04-08 |
8.78 |
8.82 |
8.53 |
8.54 |
-3.37%
|
679万 |
5905万 |
| 2024-04-09 |
8.51 |
8.71 |
8.51 |
8.70 |
1.86%
|
468万 |
4082万 |
| 2024-04-10 |
8.76 |
8.83 |
8.34 |
8.39 |
-3.53%
|
770万 |
6629万 |
| 2024-04-11 |
8.36 |
8.55 |
8.24 |
8.44 |
0.59%
|
533万 |
4549万 |
| 2024-04-12 |
8.43 |
8.59 |
8.32 |
8.34 |
-1.18%
|
462万 |
3943万 |
| 2024-04-15 |
8.34 |
8.42 |
7.73 |
7.92 |
-5.11%
|
999万 |
8031万 |
| 2024-04-16 |
7.83 |
7.84 |
7.17 |
7.23 |
-8.65%
|
1091万 |
8133万 |
| 2024-04-17 |
7.37 |
7.96 |
7.37 |
7.96 |
10.01%
|
683万 |
5374万 |
| 2024-04-18 |
8.04 |
8.14 |
7.75 |
8.00 |
0.5%
|
1234万 |
9942万 |
| 2024-04-19 |
7.95 |
8.06 |
7.83 |
8.00 |
0.0%
|
660万 |
5287万 |
| 2024-04-22 |
7.94 |
8.00 |
7.63 |
7.78 |
-2.73%
|
627万 |
4927万 |
| 2024-04-23 |
7.81 |
7.92 |
7.78 |
7.82 |
0.51%
|
504万 |
3981万 |
| 2024-04-24 |
7.85 |
8.08 |
7.82 |
8.07 |
3.17%
|
697万 |
5624万 |
| 2024-04-25 |
8.03 |
8.12 |
7.97 |
7.98 |
-1.11%
|
528万 |
4279万 |
| 2024-04-26 |
7.99 |
8.23 |
7.99 |
8.21 |
2.99%
|
694万 |
5704万 |
| 2024-04-29 |
8.19 |
8.50 |
8.19 |
8.35 |
1.69%
|
930万 |
7847万 |
| 2024-04-30 |
8.34 |
8.41 |
8.16 |
8.28 |
-0.83%
|
644万 |
5378万 |
| 2024-05-06 |
8.38 |
8.52 |
8.35 |
8.42 |
1.68%
|
673万 |
5707万 |
| 2024-05-07 |
8.42 |
8.58 |
8.35 |
8.56 |
1.65%
|
672万 |
5763万 |
| 2024-05-08 |
8.52 |
8.52 |
8.29 |
8.31 |
-2.9%
|
607万 |
5137万 |
| 2024-05-09 |
8.29 |
8.46 |
8.28 |
8.43 |
1.43%
|
417万 |
3546万 |
| 2024-05-10 |
8.45 |
8.45 |
8.21 |
8.25 |
-2.12%
|
440万 |
3682万 |
| 2024-05-13 |
8.20 |
8.20 |
7.95 |
8.04 |
-2.64%
|
425万 |
3456万 |
| 2024-05-14 |
8.06 |
8.18 |
8.05 |
8.14 |
1.36%
|
308万 |
2531万 |
| 2024-05-15 |
8.13 |
8.24 |
8.04 |
8.08 |
-0.85%
|
344万 |
2820万 |
| 2024-05-16 |
8.13 |
8.23 |
8.09 |
8.12 |
0.61%
|
320万 |
2638万 |
| 2024-05-17 |
8.12 |
8.21 |
8.08 |
8.21 |
1.1%
|
347万 |
2859万 |
| 2024-05-20 |
8.23 |
8.30 |
8.18 |
8.29 |
0.97%
|
408万 |
3404万 |
| 2024-05-21 |
8.30 |
8.30 |
8.10 |
8.12 |
-2.15%
|
395万 |
3245万 |
| 2024-05-22 |
8.12 |
8.20 |
8.08 |
8.14 |
0.37%
|
251万 |
2065万 |
| 2024-05-23 |
8.14 |
8.14 |
7.93 |
7.97 |
-2.19%
|
377万 |
3053万 |
| 2024-05-24 |
8.00 |
8.07 |
7.91 |
7.92 |
-0.62%
|
298万 |
2401万 |
| 2024-05-27 |
7.95 |
7.99 |
7.74 |
7.97 |
0.63%
|
419万 |
3307万 |
| 2024-05-28 |
7.97 |
8.03 |
7.86 |
7.88 |
-1.12%
|
310万 |
2485万 |
| 2024-05-29 |
7.88 |
8.03 |
7.86 |
7.94 |
0.76%
|
256万 |
2055万 |
| 2024-05-30 |
7.94 |
8.02 |
7.86 |
7.97 |
0.37%
|
263万 |
2111万 |
| 2024-05-31 |
7.94 |
8.17 |
7.94 |
8.12 |
1.99%
|
413万 |
3365万 |
| 2024-06-03 |
8.12 |
8.30 |
7.90 |
7.98 |
-1.83%
|
758万 |
6194万 |
| 2024-06-04 |
7.96 |
7.97 |
7.66 |
7.77 |
-2.61%
|
502万 |
3930万 |
| 2024-06-05 |
7.77 |
7.77 |
7.55 |
7.55 |
-2.81%
|
388万 |
2993万 |
| 2024-06-06 |
7.57 |
7.62 |
7.14 |
7.17 |
-4.99%
|
599万 |
4397万 |
| 2024-06-07 |
7.28 |
7.46 |
7.23 |
7.45 |
3.87%
|
507万 |
3779万 |
| 2024-06-11 |
7.45 |
7.50 |
7.20 |
7.50 |
0.67%
|
358万 |
2669万 |
| 2024-06-12 |
7.49 |
7.68 |
7.45 |
7.63 |
1.72%
|
327万 |
2517万 |
| 2024-06-13 |
7.67 |
7.76 |
7.62 |
7.69 |
0.78%
|
298万 |
2315万 |
| 2024-06-14 |
7.69 |
7.71 |
7.59 |
7.71 |
0.26%
|
183万 |
1414万 |
| 2024-06-17 |
7.65 |
7.70 |
7.55 |
7.58 |
-1.67%
|
224万 |
1721万 |
| 2024-06-18 |
7.58 |
7.78 |
7.56 |
7.76 |
2.36%
|
343万 |
2670万 |
| 2024-06-19 |
7.81 |
7.82 |
7.72 |
7.75 |
-0.13%
|
203万 |
1588万 |
| 2024-06-20 |
7.72 |
7.76 |
7.49 |
7.49 |
-3.33%
|
291万 |
2231万 |
| 2024-06-21 |
7.49 |
7.52 |
7.34 |
7.42 |
-0.93%
|
203万 |
1525万 |
| 2024-06-24 |
7.35 |
7.39 |
7.01 |
7.04 |
-5.08%
|
483万 |
3479万 |
| 2024-06-25 |
7.04 |
7.26 |
7.04 |
7.16 |
1.7%
|
386万 |
2783万 |
| 2024-06-26 |
7.16 |
7.43 |
7.08 |
7.40 |
3.34%
|
434万 |
3180万 |
| 2024-06-27 |
7.40 |
7.52 |
7.28 |
7.28 |
-1.62%
|
292万 |
2170万 |
| 2024-06-28 |
7.28 |
7.47 |
7.23 |
7.37 |
1.23%
|
326万 |
2416万 |
| 2024-07-01 |
7.37 |
7.41 |
7.20 |
7.37 |
0.0%
|
304万 |
2223万 |
| 2024-07-02 |
7.36 |
7.41 |
7.31 |
7.34 |
-0.41%
|
226万 |
1672万 |
| 2024-07-03 |
7.32 |
7.35 |
7.17 |
7.17 |
-2.31%
|
219万 |
1592万 |
| 2024-07-04 |
7.13 |
7.76 |
6.98 |
6.99 |
-2.5%
|
921万 |
6684万 |
| 2024-07-05 |
6.92 |
7.04 |
6.77 |
7.01 |
0.29%
|
528万 |
3668万 |
| 2024-07-08 |
6.99 |
6.99 |
6.66 |
6.67 |
-4.84%
|
465万 |
3148万 |
| 2024-07-09 |
6.69 |
6.84 |
6.54 |
6.83 |
2.39%
|
469万 |
3163万 |
| 2024-07-10 |
6.84 |
6.91 |
6.72 |
6.74 |
-1.31%
|
321万 |
2193万 |
| 2024-07-11 |
6.87 |
7.21 |
6.87 |
7.14 |
5.92%
|
697万 |
4919万 |
| 2024-07-12 |
7.14 |
7.16 |
7.00 |
7.04 |
-1.4%
|
311万 |
2206万 |
| 2024-07-15 |
7.02 |
7.03 |
6.80 |
6.83 |
-2.97%
|
289万 |
1998万 |
| 2024-07-16 |
6.80 |
6.86 |
6.72 |
6.81 |
-0.29%
|
250万 |
1709万 |
| 2024-07-17 |
6.79 |
6.83 |
6.68 |
6.69 |
-1.76%
|
267万 |
1806万 |
| 2024-07-18 |
6.67 |
6.75 |
6.48 |
6.71 |
0.3%
|
300万 |
1995万 |
| 2024-07-19 |
6.68 |
6.90 |
6.67 |
6.80 |
1.34%
|
293万 |
2004万 |
| 2024-07-22 |
6.83 |
6.88 |
6.77 |
6.85 |
0.73%
|
241万 |
1653万 |
| 2024-07-23 |
6.87 |
6.91 |
6.69 |
6.69 |
-2.33%
|
248万 |
1691万 |
| 2024-07-24 |
6.66 |
6.73 |
6.59 |
6.59 |
-1.49%
|
248万 |
1654万 |
| 2024-07-25 |
6.65 |
6.80 |
6.52 |
6.67 |
1.21%
|
297万 |
1984万 |
| 2024-07-26 |
6.69 |
6.87 |
6.64 |
6.86 |
2.84%
|
400万 |
2737万 |
| 2024-07-29 |
6.87 |
6.94 |
6.80 |
6.88 |
0.29%
|
246万 |
1696万 |
| 2024-07-30 |
6.86 |
6.93 |
6.79 |
6.83 |
-0.72%
|
268万 |
1845万 |
| 2024-07-31 |
6.82 |
7.06 |
6.79 |
7.06 |
3.36%
|
442万 |
3097万 |
| 2024-08-01 |
7.04 |
7.20 |
7.04 |
7.13 |
0.99%
|
424万 |
3027万 |
| 2024-08-02 |
7.08 |
7.14 |
6.93 |
6.95 |
-2.52%
|
349万 |
2463万 |
| 2024-08-05 |
6.89 |
7.00 |
6.66 |
6.66 |
-4.16%
|
421万 |
2880万 |
| 2024-08-06 |
6.75 |
6.84 |
6.72 |
6.84 |
2.69%
|
277万 |
1891万 |
| 2024-08-07 |
6.83 |
6.95 |
6.83 |
6.87 |
0.44%
|
267万 |
1844万 |
| 2024-08-08 |
6.82 |
6.93 |
6.69 |
6.85 |
-0.29%
|
295万 |
2017万 |
| 2024-08-09 |
6.87 |
6.92 |
6.82 |
6.82 |
-0.44%
|
232万 |
1598万 |
| 2024-08-12 |
6.84 |
6.87 |
6.70 |
6.74 |
-1.17%
|
227万 |
1540万 |
| 2024-08-13 |
6.74 |
6.79 |
6.65 |
6.77 |
0.44%
|
232万 |
1567万 |
| 2024-08-14 |
6.79 |
6.83 |
6.70 |
6.70 |
-1.03%
|
224万 |
1524万 |
| 2024-08-15 |
6.68 |
6.87 |
6.63 |
6.79 |
1.34%
|
335万 |
2275万 |
| 2024-08-16 |
6.78 |
6.91 |
6.77 |
6.84 |
0.73%
|
302万 |
2082万 |
| 2024-08-19 |
6.83 |
6.91 |
6.75 |
6.76 |
-1.17%
|
252万 |
1728万 |
| 2024-08-20 |
6.76 |
6.80 |
6.59 |
6.60 |
-2.36%
|
336万 |
2241万 |
| 2024-08-21 |
6.59 |
6.67 |
6.54 |
6.61 |
0.15%
|
208万 |
1383万 |
| 2024-08-22 |
6.60 |
6.65 |
6.45 |
6.45 |
-2.41%
|
260万 |
1709万 |
| 2024-08-23 |
6.44 |
6.48 |
6.30 |
6.39 |
-1.08%
|
233万 |
1495万 |
| 2024-08-26 |
6.41 |
6.58 |
6.39 |
6.52 |
2.19%
|
309万 |
2021万 |
| 2024-08-27 |
6.52 |
6.60 |
6.35 |
6.37 |
-2.45%
|
338万 |
2184万 |
| 2024-08-28 |
6.36 |
6.51 |
6.30 |
6.45 |
1.41%
|
253万 |
1631万 |
| 2024-08-29 |
6.45 |
6.68 |
6.40 |
6.65 |
3.09%
|
330万 |
2183万 |
| 2024-08-30 |
6.68 |
6.91 |
6.64 |
6.83 |
2.7%
|
500万 |
3421万 |
| 2024-09-02 |
6.81 |
6.88 |
6.74 |
6.75 |
-1.17%
|
293万 |
2006万 |
| 2024-09-03 |
6.74 |
6.85 |
6.70 |
6.83 |
1.18%
|
244万 |
1667万 |
| 2024-09-04 |
6.74 |
6.86 |
6.73 |
6.80 |
-0.44%
|
175万 |
1199万 |
| 2024-09-05 |
6.81 |
6.84 |
6.72 |
6.76 |
-0.59%
|
244万 |
1663万 |
| 2024-09-06 |
6.81 |
6.81 |
6.51 |
6.53 |
-3.39%
|
313万 |
2083万 |
| 2024-09-09 |
6.48 |
6.59 |
6.44 |
6.55 |
0.31%
|
251万 |
1647万 |
| 2024-09-10 |
6.60 |
6.67 |
6.47 |
6.65 |
1.52%
|
260万 |
1712万 |
| 2024-09-11 |
6.66 |
6.68 |
6.55 |
6.61 |
-0.6%
|
210万 |
1392万 |
| 2024-09-12 |
6.61 |
6.70 |
6.57 |
6.58 |
-0.45%
|
184万 |
1229万 |
| 2024-09-13 |
6.58 |
6.60 |
6.39 |
6.39 |
-3.03%
|
251万 |
1631万 |
| 2024-09-18 |
6.40 |
6.44 |
6.16 |
6.30 |
-1.41%
|
309万 |
1944万 |
| 2024-09-19 |
6.34 |
6.52 |
6.29 |
6.47 |
2.85%
|
324万 |
2090万 |
| 2024-09-20 |
6.48 |
6.72 |
6.44 |
6.50 |
0.46%
|
630万 |
4143万 |
| 2024-09-23 |
6.51 |
6.57 |
6.44 |
6.51 |
0.15%
|
422万 |
2761万 |
| 2024-09-24 |
6.52 |
6.80 |
6.50 |
6.79 |
4.29%
|
613万 |
4097万 |
| 2024-09-25 |
6.83 |
7.00 |
6.81 |
6.83 |
0.59%
|
616万 |
4270万 |
| 2024-09-26 |
6.80 |
7.15 |
6.78 |
7.07 |
3.5%
|
733万 |
5149万 |
| 2024-09-27 |
7.14 |
7.48 |
7.11 |
7.32 |
3.53%
|
1100万 |
8011万 |
| 2024-09-30 |
7.63 |
8.03 |
7.43 |
8.00 |
9.26%
|
1530万 |
1.19亿 |
| 2024-10-08 |
8.78 |
8.78 |
7.91 |
8.36 |
4.49%
|
2104万 |
1.76亿 |
| 2024-10-09 |
8.23 |
8.23 |
7.61 |
7.61 |
-8.95%
|
1349万 |
1.07亿 |
| 2024-10-10 |
7.71 |
7.86 |
7.54 |
7.67 |
0.79%
|
794万 |
6152万 |
| 2024-10-11 |
7.64 |
7.67 |
7.24 |
7.34 |
-4.29%
|
783万 |
5817万 |
| 2024-10-14 |
7.35 |
7.51 |
7.23 |
7.49 |
2.04%
|
566万 |
4202万 |
| 2024-10-15 |
7.47 |
7.58 |
7.33 |
7.34 |
-2.0%
|
624万 |
4667万 |
| 2024-10-16 |
7.26 |
7.41 |
7.20 |
7.31 |
-0.41%
|
480万 |
3529万 |
| 2024-10-17 |
7.38 |
7.44 |
7.25 |
7.25 |
-0.82%
|
523万 |
3859万 |
| 2024-10-18 |
7.22 |
7.57 |
7.22 |
7.44 |
2.61%
|
707万 |
5268万 |
| 2024-10-21 |
7.48 |
7.66 |
7.42 |
7.62 |
2.41%
|
783万 |
5948万 |
| 2024-10-22 |
7.62 |
7.74 |
7.55 |
7.71 |
1.18%
|
588万 |
4517万 |
| 2024-10-23 |
7.72 |
7.77 |
7.61 |
7.67 |
-0.52%
|
639万 |
4932万 |
| 2024-10-24 |
7.61 |
7.67 |
7.56 |
7.62 |
-0.65%
|
361万 |
2755万 |
| 2024-10-25 |
7.62 |
7.75 |
7.60 |
7.71 |
1.18%
|
623万 |
4811万 |
| 2024-10-28 |
7.65 |
7.85 |
7.61 |
7.85 |
1.81%
|
983万 |
7609万 |
| 2024-10-29 |
7.88 |
7.90 |
7.65 |
7.69 |
-2.03%
|
962万 |
7468万 |
| 2024-10-30 |
7.70 |
7.76 |
7.58 |
7.66 |
-0.39%
|
673万 |
5169万 |
| 2024-10-31 |
7.64 |
7.73 |
7.62 |
7.69 |
0.39%
|
693万 |
5335万 |
| 2024-11-01 |
7.61 |
7.67 |
7.33 |
7.34 |
-4.54%
|
836万 |
6240万 |
| 2024-11-04 |
7.37 |
7.67 |
7.35 |
7.65 |
4.21%
|
641万 |
4879万 |
| 2024-11-05 |
7.68 |
7.76 |
7.61 |
7.76 |
1.43%
|
801万 |
6190万 |
| 2024-11-06 |
7.77 |
7.90 |
7.69 |
7.88 |
1.54%
|
1008万 |
7919万 |
| 2024-11-07 |
7.86 |
8.06 |
7.80 |
8.04 |
2.03%
|
1176万 |
9390万 |
| 2024-11-08 |
8.06 |
8.15 |
7.91 |
7.96 |
-0.99%
|
875万 |
7037万 |
| 2024-11-11 |
7.96 |
8.14 |
7.94 |
8.13 |
2.13%
|
855万 |
6912万 |
| 2024-11-12 |
8.16 |
8.23 |
8.01 |
8.07 |
-0.74%
|
993万 |
8098万 |
| 2024-11-13 |
8.07 |
8.11 |
7.84 |
8.06 |
-0.12%
|
634万 |
5080万 |
| 2024-11-14 |
8.06 |
8.08 |
7.78 |
7.80 |
-3.22%
|
527万 |
4181万 |
| 2024-11-15 |
7.78 |
7.90 |
7.64 |
7.65 |
-1.92%
|
580万 |
4525万 |
| 2024-11-18 |
7.65 |
7.76 |
7.38 |
7.43 |
-2.87%
|
740万 |
5573万 |
| 2024-11-19 |
7.46 |
7.70 |
7.44 |
7.70 |
3.62%
|
705万 |
5359万 |
| 2024-11-20 |
7.70 |
7.97 |
7.67 |
7.94 |
3.11%
|
644万 |
5088万 |
| 2024-11-21 |
7.93 |
8.05 |
7.86 |
8.04 |
1.26%
|
738万 |
5897万 |
| 2024-11-22 |
7.98 |
8.85 |
7.96 |
8.85 |
10.05%
|
5404万 |
4.74亿 |
| 2024-11-25 |
8.85 |
9.74 |
8.80 |
9.74 |
10.03%
|
7732万 |
7.22亿 |
| 2024-11-26 |
9.98 |
9.98 |
8.76 |
8.76 |
-10.04%
|
5293万 |
4.82亿 |
| 2024-11-27 |
8.29 |
9.17 |
8.29 |
8.92 |
1.82%
|
3844万 |
3.39亿 |
| 2024-11-28 |
8.82 |
9.33 |
8.66 |
9.18 |
2.91%
|
4223万 |
3.82亿 |
| 2024-11-29 |
8.96 |
10.10 |
8.76 |
10.10 |
10.0%
|
5661万 |
5.32亿 |
| 2024-12-02 |
10.25 |
11.10 |
9.78 |
10.20 |
0.99%
|
7263万 |
7.49亿 |
| 2024-12-03 |
9.82 |
10.27 |
9.48 |
9.88 |
-3.13%
|
5040万 |
4.96亿 |
| 2024-12-04 |
9.78 |
10.42 |
9.58 |
10.17 |
2.93%
|
4608万 |
4.64亿 |
| 2024-12-05 |
9.88 |
10.07 |
9.72 |
9.91 |
-2.55%
|
3039万 |
3.01亿 |
| 2024-12-06 |
9.92 |
9.98 |
9.43 |
9.44 |
-4.73%
|
3188万 |
3.06亿 |
| 2024-12-09 |
9.43 |
10.39 |
9.23 |
10.39 |
10.04%
|
3033万 |
3.04亿 |
| 2024-12-10 |
10.90 |
11.42 |
10.40 |
10.47 |
0.77%
|
7319万 |
7.99亿 |
| 2024-12-11 |
10.48 |
10.86 |
10.32 |
10.77 |
2.96%
|
4382万 |
4.67亿 |
| 2024-12-12 |
10.49 |
11.14 |
10.43 |
11.06 |
2.69%
|
4548万 |
4.94亿 |
| 2024-12-13 |
10.91 |
10.91 |
10.34 |
10.47 |
-5.41%
|
2970万 |
3.18亿 |
| 2024-12-16 |
10.53 |
10.58 |
9.82 |
9.98 |
-4.67%
|
2655万 |
2.68亿 |
| 2024-12-17 |
9.80 |
9.90 |
9.16 |
9.23 |
-7.5%
|
2222万 |
2.10亿 |
| 2024-12-18 |
9.25 |
9.32 |
8.92 |
9.11 |
-1.3%
|
1564万 |
1.43亿 |
| 2024-12-19 |
8.98 |
9.28 |
8.92 |
9.20 |
0.99%
|
1374万 |
1.26亿 |
| 2024-12-20 |
9.20 |
9.53 |
9.13 |
9.43 |
2.49%
|
1512万 |
1.42亿 |
| 2024-12-23 |
9.36 |
9.42 |
8.58 |
8.76 |
-7.09%
|
1796万 |
1.61亿 |
| 2024-12-24 |
8.69 |
8.90 |
8.55 |
8.81 |
0.57%
|
1100万 |
9618万 |
| 2024-12-25 |
8.80 |
8.80 |
8.19 |
8.37 |
-4.98%
|
1382万 |
1.16亿 |
| 2024-12-26 |
8.36 |
8.69 |
8.27 |
8.60 |
2.74%
|
1125万 |
9683万 |
| 2024-12-27 |
8.68 |
8.75 |
8.58 |
8.63 |
0.35%
|
767万 |
6679万 |
| 2024-12-30 |
8.59 |
8.63 |
8.32 |
8.52 |
-1.27%
|
641万 |
5466万 |
| 2024-12-31 |
8.56 |
8.66 |
8.24 |
8.27 |
-2.93%
|
810万 |
6837万 |
| 2025-01-02 |
8.24 |
8.45 |
8.07 |
8.17 |
-1.21%
|
825万 |
6837万 |
| 2025-01-03 |
8.18 |
8.24 |
7.68 |
7.69 |
-5.86%
|
956万 |
7544万 |
| 2025-01-06 |
7.63 |
7.79 |
7.28 |
7.75 |
0.78%
|
792万 |
6045万 |
| 2025-01-07 |
7.73 |
8.03 |
7.71 |
8.03 |
3.6%
|
758万 |
5984万 |
| 2025-01-08 |
7.98 |
8.05 |
7.68 |
8.00 |
-0.37%
|
931万 |
7372万 |
| 2025-01-09 |
7.97 |
8.27 |
7.91 |
8.17 |
2.12%
|
852万 |
6977万 |
| 2025-01-10 |
8.17 |
8.57 |
8.05 |
8.10 |
-0.85%
|
1700万 |
1.41亿 |
| 2025-01-13 |
7.89 |
8.30 |
7.73 |
8.15 |
0.62%
|
1054万 |
8529万 |
| 2025-01-14 |
8.17 |
8.61 |
8.17 |
8.59 |
5.39%
|
1504万 |
1.28亿 |
| 2025-01-15 |
8.59 |
8.64 |
8.40 |
8.43 |
-1.86%
|
810万 |
6904万 |
| 2025-01-16 |
8.46 |
8.56 |
8.27 |
8.37 |
-0.71%
|
709万 |
5998万 |
| 2025-01-17 |
8.29 |
8.47 |
8.28 |
8.35 |
-0.24%
|
520万 |
4358万 |
| 2025-01-20 |
8.38 |
8.50 |
8.28 |
8.45 |
1.19%
|
723万 |
6086万 |
| 2025-01-21 |
8.48 |
8.53 |
8.25 |
8.44 |
-0.12%
|
674万 |
5660万 |
| 2025-01-22 |
8.36 |
8.45 |
8.23 |
8.32 |
-1.42%
|
511万 |
4270万 |
| 2025-01-23 |
8.42 |
8.57 |
8.30 |
8.33 |
0.12%
|
802万 |
6798万 |
| 2025-01-24 |
8.28 |
8.53 |
8.21 |
8.46 |
1.56%
|
716万 |
6007万 |
| 2025-01-27 |
8.47 |
8.53 |
8.18 |
8.19 |
-3.18%
|
670万 |
5589万 |
| 2025-02-05 |
8.26 |
8.43 |
8.26 |
8.36 |
2.07%
|
592万 |
4956万 |
| 2025-02-06 |
8.33 |
8.65 |
8.29 |
8.64 |
3.34%
|
913万 |
7850万 |
| 2025-02-07 |
8.68 |
8.82 |
8.58 |
8.72 |
0.92%
|
1106万 |
9680万 |
| 2025-02-10 |
8.72 |
9.10 |
8.64 |
9.06 |
3.89%
|
2161万 |
1.93亿 |
| 2025-02-11 |
9.08 |
9.13 |
8.90 |
8.96 |
-1.1%
|
1266万 |
1.14亿 |
| 2025-02-12 |
8.98 |
9.01 |
8.87 |
8.97 |
0.11%
|
987万 |
8847万 |
| 2025-02-13 |
8.98 |
9.01 |
8.75 |
8.76 |
-2.34%
|
922万 |
8167万 |
| 2025-02-14 |
8.72 |
8.85 |
8.68 |
8.73 |
-0.34%
|
649万 |
5701万 |
| 2025-02-17 |
8.72 |
9.35 |
8.71 |
9.15 |
4.8%
|
2213万 |
2.01亿 |
| 2025-02-18 |
9.10 |
9.14 |
8.80 |
8.86 |
-3.16%
|
1284万 |
1.15亿 |
| 2025-02-19 |
8.88 |
9.13 |
8.87 |
9.07 |
2.36%
|
1246万 |
1.13亿 |
| 2025-02-20 |
9.04 |
9.26 |
8.95 |
9.25 |
1.98%
|
1821万 |
1.68亿 |
| 2025-02-21 |
9.24 |
9.37 |
9.09 |
9.25 |
0.0%
|
1365万 |
1.26亿 |
| 2025-02-24 |
9.23 |
9.23 |
9.02 |
9.10 |
-1.62%
|
1067万 |
9735万 |
| 2025-02-25 |
8.95 |
9.20 |
8.91 |
9.06 |
-0.44%
|
851万 |
7762万 |
| 2025-02-26 |
9.07 |
9.21 |
9.07 |
9.17 |
1.21%
|
1041万 |
9559万 |
| 2025-02-27 |
9.17 |
9.18 |
8.88 |
9.07 |
-1.09%
|
904万 |
8194万 |
| 2025-02-28 |
9.00 |
9.05 |
8.49 |
8.52 |
-6.05%
|
1050万 |
9179万 |
| 2025-03-03 |
8.54 |
8.69 |
8.41 |
8.48 |
-0.47%
|
690万 |
5928万 |
| 2025-03-04 |
8.41 |
8.78 |
8.40 |
8.76 |
3.29%
|
860万 |
7498万 |
| 2025-03-05 |
8.70 |
8.86 |
8.64 |
8.85 |
1.03%
|
700万 |
6147万 |
| 2025-03-06 |
8.87 |
9.02 |
8.86 |
8.94 |
1.01%
|
693万 |
6223万 |
| 2025-03-07 |
8.94 |
9.01 |
8.79 |
8.86 |
-0.89%
|
672万 |
6003万 |
| 2025-03-10 |
8.96 |
8.96 |
8.83 |
8.91 |
0.56%
|
445万 |
3973万 |
| 2025-03-11 |
8.83 |
9.03 |
8.73 |
8.98 |
0.78%
|
704万 |
6292万 |
| 2025-03-12 |
9.03 |
9.24 |
8.95 |
9.10 |
1.33%
|
975万 |
8919万 |
| 2025-03-13 |
9.08 |
9.08 |
8.69 |
8.84 |
-2.85%
|
898万 |
7964万 |
| 2025-03-14 |
8.84 |
8.94 |
8.65 |
8.90 |
0.68%
|
804万 |
7104万 |
| 2025-03-17 |
8.90 |
9.13 |
8.80 |
9.09 |
2.13%
|
1004万 |
9059万 |
| 2025-03-18 |
9.09 |
9.21 |
9.03 |
9.16 |
0.77%
|
1031万 |
9449万 |
| 2025-03-19 |
9.13 |
9.50 |
9.07 |
9.41 |
2.72%
|
2411万 |
2.26亿 |
| 2025-03-20 |
9.41 |
9.63 |
9.31 |
9.36 |
-0.53%
|
1583万 |
1.50亿 |
| 2025-03-21 |
9.30 |
9.41 |
9.07 |
9.10 |
-2.77%
|
1132万 |
1.04亿 |
| 2025-03-24 |
9.10 |
9.10 |
8.41 |
8.67 |
-4.71%
|
1253万 |
1.10亿 |
| 2025-03-25 |
8.67 |
8.80 |
8.50 |
8.66 |
-0.12%
|
644万 |
5590万 |
| 2025-03-26 |
8.64 |
9.42 |
8.59 |
9.08 |
4.84%
|
1927万 |
1.75亿 |
| 2025-03-27 |
8.99 |
9.06 |
8.78 |
8.86 |
-2.42%
|
940万 |
8380万 |
| 2025-03-28 |
8.82 |
9.37 |
8.73 |
8.99 |
1.46%
|
1222万 |
1.10亿 |
| 2025-03-31 |
8.88 |
8.90 |
8.33 |
8.58 |
-4.55%
|
1297万 |
1.11亿 |
| 2025-04-01 |
8.67 |
9.16 |
8.64 |
8.73 |
1.74%
|
999万 |
8816万 |
| 2025-04-02 |
8.71 |
8.87 |
8.56 |
8.75 |
0.23%
|
708万 |
6209万 |
| 2025-04-03 |
8.67 |
8.78 |
8.38 |
8.46 |
-3.31%
|
863万 |
7387万 |
| 2025-04-07 |
7.83 |
7.87 |
7.61 |
7.61 |
-10.02%
|
668万 |
5130万 |
| 2025-04-08 |
7.48 |
7.61 |
6.89 |
7.10 |
-6.68%
|
1475万 |
1.05亿 |
| 2025-04-09 |
6.98 |
7.30 |
6.45 |
7.28 |
2.53%
|
1067万 |
7453万 |
| 2025-04-10 |
7.38 |
7.59 |
7.36 |
7.38 |
1.37%
|
767万 |
5751万 |
| 2025-04-11 |
7.38 |
7.63 |
7.36 |
7.54 |
2.16%
|
645万 |
4869万 |
| 2025-04-14 |
7.68 |
7.89 |
7.61 |
7.72 |
2.38%
|
546万 |
4234万 |
| 2025-04-15 |
7.73 |
7.81 |
7.62 |
7.72 |
0.0%
|
375万 |
2897万 |
| 2025-04-16 |
7.72 |
7.72 |
7.39 |
7.56 |
-2.07%
|
464万 |
3509万 |
| 2025-04-17 |
7.51 |
7.74 |
7.48 |
7.64 |
1.06%
|
499万 |
3838万 |
| 2025-04-18 |
7.67 |
7.73 |
7.55 |
7.67 |
0.39%
|
391万 |
3000万 |
| 2025-04-21 |
7.66 |
7.87 |
7.58 |
7.84 |
2.21%
|
425万 |
3320万 |
| 2025-04-22 |
7.84 |
7.90 |
7.74 |
7.85 |
0.13%
|
410万 |
3208万 |
| 2025-04-23 |
7.87 |
8.01 |
7.85 |
7.93 |
1.02%
|
478万 |
3803万 |
| 2025-04-24 |
7.94 |
7.94 |
7.74 |
7.79 |
-1.76%
|
538万 |
4227万 |
| 2025-04-25 |
7.79 |
7.89 |
7.76 |
7.80 |
0.13%
|
310万 |
2436万 |
| 2025-04-28 |
7.73 |
7.83 |
7.62 |
7.64 |
-2.05%
|
388万 |
2996万 |
| 2025-04-29 |
7.61 |
7.93 |
7.58 |
7.81 |
2.22%
|
543万 |
4276万 |
| 2025-04-30 |
7.83 |
8.02 |
7.81 |
7.95 |
1.79%
|
360万 |
2876万 |
| 2025-05-06 |
8.01 |
8.28 |
8.01 |
8.26 |
3.89%
|
538万 |
4413万 |
| 2025-05-07 |
8.36 |
8.48 |
8.23 |
8.36 |
1.21%
|
982万 |
8235万 |
| 2025-05-08 |
8.33 |
8.48 |
8.29 |
8.43 |
0.84%
|
580万 |
4897万 |
| 2025-05-09 |
8.49 |
8.49 |
8.30 |
8.36 |
-0.83%
|
406万 |
3418万 |
| 2025-05-12 |
8.46 |
8.47 |
8.34 |
8.39 |
0.36%
|
387万 |
3261万 |
| 2025-05-13 |
8.39 |
8.46 |
8.29 |
8.31 |
-0.95%
|
431万 |
3607万 |
| 2025-05-14 |
8.29 |
8.42 |
8.27 |
8.39 |
0.96%
|
482万 |
4040万 |
| 2025-05-15 |
8.41 |
8.47 |
8.30 |
8.32 |
-0.83%
|
415万 |
3482万 |
| 2025-05-16 |
8.35 |
8.44 |
8.32 |
8.44 |
1.44%
|
474万 |
3994万 |
| 2025-05-19 |
8.37 |
8.48 |
8.25 |
8.42 |
-0.24%
|
490万 |
4118万 |
| 2025-05-20 |
8.44 |
8.66 |
8.33 |
8.62 |
2.37%
|
663万 |
5692万 |
| 2025-05-21 |
8.61 |
8.68 |
8.54 |
8.67 |
0.58%
|
550万 |
4741万 |
| 2025-05-22 |
8.67 |
8.68 |
8.42 |
8.44 |
-2.65%
|
516万 |
4407万 |
| 2025-05-23 |
8.39 |
8.58 |
8.28 |
8.29 |
-1.77%
|
637万 |
5382万 |
| 2025-05-26 |
8.31 |
8.51 |
8.28 |
8.51 |
2.65%
|
566万 |
4796万 |
| 2025-05-27 |
8.53 |
8.58 |
8.44 |
8.54 |
0.35%
|
401万 |
3428万 |
| 2025-05-28 |
8.54 |
8.62 |
8.47 |
8.49 |
-0.58%
|
375万 |
3214万 |
| 2025-05-29 |
8.49 |
8.63 |
8.46 |
8.58 |
1.06%
|
417万 |
3586万 |
| 2025-05-30 |
8.57 |
8.58 |
8.31 |
8.35 |
-2.67%
|
487万 |
4104万 |
| 2025-06-03 |
8.39 |
8.50 |
8.33 |
8.46 |
1.31%
|
404万 |
3429万 |
| 2025-06-04 |
8.45 |
8.51 |
8.45 |
8.48 |
0.24%
|
282万 |
2400万 |
| 2025-06-05 |
8.51 |
8.56 |
8.39 |
8.53 |
0.59%
|
389万 |
3318万 |
| 2025-06-06 |
8.53 |
8.56 |
8.46 |
8.54 |
0.12%
|
282万 |
2410万 |
| 2025-06-09 |
8.55 |
8.76 |
8.55 |
8.65 |
1.29%
|
435万 |
3782万 |
| 2025-06-10 |
8.63 |
8.87 |
8.48 |
8.76 |
1.27%
|
1139万 |
9935万 |
| 2025-06-11 |
8.71 |
8.78 |
8.64 |
8.67 |
-1.03%
|
607万 |
5304万 |
| 2025-06-12 |
8.70 |
8.70 |
8.57 |
8.65 |
-0.23%
|
388万 |
3352万 |
| 2025-06-13 |
8.64 |
8.65 |
8.47 |
8.49 |
-1.85%
|
481万 |
4127万 |
| 2025-06-16 |
8.51 |
8.60 |
8.46 |
8.55 |
0.71%
|
281万 |
2413万 |
| 2025-06-17 |
8.53 |
8.58 |
8.48 |
8.54 |
-0.12%
|
329万 |
2816万 |
| 2025-06-18 |
8.54 |
8.65 |
8.47 |
8.59 |
0.58%
|
490万 |
4216万 |
| 2025-06-19 |
8.59 |
8.67 |
8.43 |
8.46 |
-1.51%
|
551万 |
4730万 |
| 2025-06-20 |
8.46 |
8.54 |
8.33 |
8.36 |
-1.18%
|
364万 |
3068万 |
| 2025-06-23 |
8.29 |
8.57 |
8.28 |
8.57 |
2.51%
|
461万 |
3917万 |
| 2025-06-24 |
8.58 |
8.77 |
8.57 |
8.77 |
2.33%
|
652万 |
5706万 |
| 2025-06-25 |
8.77 |
8.81 |
8.72 |
8.78 |
0.11%
|
550万 |
4835万 |
| 2025-06-26 |
8.78 |
8.83 |
8.67 |
8.71 |
-0.8%
|
590万 |
5170万 |
| 2025-06-27 |
8.71 |
8.78 |
8.62 |
8.72 |
0.11%
|
677万 |
5906万 |
| 2025-06-30 |
8.73 |
8.77 |
8.69 |
8.73 |
0.11%
|
497万 |
4355万 |
| 2025-07-01 |
8.73 |
8.76 |
8.56 |
8.59 |
-1.6%
|
797万 |
6924万 |
| 2025-07-02 |
8.60 |
8.61 |
8.23 |
8.32 |
-3.14%
|
1355万 |
1.13亿 |
| 2025-07-03 |
8.32 |
8.57 |
8.28 |
8.51 |
2.28%
|
1009万 |
8538万 |
| 2025-07-04 |
8.48 |
8.48 |
8.25 |
8.28 |
-2.7%
|
790万 |
6592万 |
| 2025-07-07 |
8.24 |
8.32 |
8.21 |
8.31 |
0.36%
|
398万 |
3301万 |
| 2025-07-08 |
8.32 |
8.56 |
8.27 |
8.41 |
1.2%
|
694万 |
5858万 |
| 2025-07-09 |
8.40 |
8.49 |
8.36 |
8.38 |
-0.36%
|
446万 |
3772万 |
| 2025-07-10 |
8.39 |
8.50 |
8.31 |
8.43 |
0.6%
|
566万 |
4772万 |
| 2025-07-11 |
8.46 |
8.46 |
8.31 |
8.42 |
-0.12%
|
452万 |
3804万 |
| 2025-07-14 |
8.43 |
8.47 |
8.39 |
8.47 |
0.59%
|
488万 |
4131万 |
| 2025-07-15 |
8.46 |
8.46 |
8.24 |
8.34 |
-1.53%
|
501万 |
4189万 |
| 2025-07-16 |
8.35 |
8.49 |
8.28 |
8.45 |
1.32%
|
519万 |
4387万 |
| 2025-07-17 |
8.45 |
8.49 |
8.40 |
8.49 |
0.47%
|
399万 |
3388万 |
| 2025-07-18 |
8.50 |
8.54 |
8.42 |
8.49 |
0.0%
|
428万 |
3639万 |
| 2025-07-21 |
8.55 |
8.67 |
8.50 |
8.66 |
2.0%
|
612万 |
5285万 |
| 2025-07-22 |
8.67 |
8.71 |
8.53 |
8.59 |
-0.81%
|
541万 |
4664万 |
| 2025-07-23 |
8.59 |
8.62 |
8.50 |
8.51 |
-0.93%
|
496万 |
4250万 |
| 2025-07-24 |
8.50 |
8.63 |
8.48 |
8.60 |
1.06%
|
468万 |
4026万 |
| 2025-07-25 |
8.60 |
8.67 |
8.53 |
8.66 |
0.7%
|
455万 |
3922万 |
| 2025-07-28 |
8.67 |
8.75 |
8.66 |
8.72 |
0.69%
|
602万 |
5247万 |
| 2025-07-29 |
8.72 |
8.74 |
8.59 |
8.68 |
-0.46%
|
477万 |
4126万 |
| 2025-07-30 |
8.70 |
8.70 |
8.53 |
8.63 |
-0.58%
|
537万 |
4617万 |
| 2025-07-31 |
8.60 |
8.69 |
8.50 |
8.53 |
-1.16%
|
478万 |
4105万 |
| 2025-08-01 |
8.55 |
8.70 |
8.51 |
8.68 |
1.76%
|
719万 |
6221万 |
| 2025-08-04 |
8.70 |
8.80 |
8.61 |
8.80 |
1.38%
|
675万 |
5903万 |
| 2025-08-05 |
8.81 |
8.88 |
8.80 |
8.87 |
0.8%
|
603万 |
5342万 |
| 2025-08-06 |
8.87 |
8.97 |
8.80 |
8.94 |
0.79%
|
622万 |
5545万 |
| 2025-08-07 |
8.98 |
8.99 |
8.84 |
8.91 |
-0.34%
|
724万 |
6443万 |
| 2025-08-08 |
8.89 |
8.99 |
8.84 |
8.96 |
0.56%
|
521万 |
4642万 |
| 2025-08-11 |
8.96 |
9.01 |
8.93 |
8.98 |
0.22%
|
533万 |
4788万 |
| 2025-08-12 |
8.98 |
9.00 |
8.87 |
8.90 |
-0.89%
|
501万 |
4472万 |
| 2025-08-13 |
8.95 |
8.95 |
8.85 |
8.88 |
-0.22%
|
413万 |
3675万 |
| 2025-08-14 |
8.90 |
8.92 |
8.63 |
8.67 |
-2.36%
|
700万 |
6119万 |
| 2025-08-15 |
8.65 |
8.82 |
8.63 |
8.79 |
1.38%
|
585万 |
5141万 |
| 2025-08-18 |
8.81 |
8.95 |
8.81 |
8.87 |
0.91%
|
655万 |
5826万 |
| 2025-08-19 |
8.86 |
9.03 |
8.79 |
9.02 |
1.69%
|
808万 |
7211万 |
| 2025-08-20 |
8.97 |
9.02 |
8.88 |
9.01 |
-0.11%
|
631万 |
5665万 |
| 2025-08-21 |
9.03 |
9.04 |
8.90 |
8.95 |
-0.67%
|
616万 |
5531万 |
| 2025-08-22 |
8.96 |
8.99 |
8.80 |
8.88 |
-0.78%
|
661万 |
5866万 |
| 2025-08-25 |
8.93 |
8.98 |
8.81 |
8.85 |
-0.34%
|
927万 |
8239万 |
| 2025-08-26 |
8.85 |
9.66 |
8.78 |
9.22 |
4.18%
|
2941万 |
2.71亿 |
| 2025-08-27 |
9.23 |
9.36 |
9.04 |
9.07 |
-1.63%
|
2583万 |
2.39亿 |
| 2025-08-28 |
9.05 |
9.19 |
8.68 |
9.06 |
-0.11%
|
1868万 |
1.67亿 |
| 2025-08-29 |
9.07 |
9.13 |
8.89 |
8.92 |
-1.55%
|
1087万 |
9780万 |
| 2025-09-01 |
8.94 |
9.09 |
8.86 |
8.96 |
0.45%
|
881万 |
7910万 |
| 2025-09-02 |
9.00 |
9.00 |
8.69 |
8.89 |
-0.78%
|
982万 |
8674万 |
| 2025-09-03 |
8.91 |
8.98 |
8.54 |
8.57 |
-3.6%
|
860万 |
7511万 |
| 2025-09-04 |
8.70 |
8.82 |
8.55 |
8.72 |
1.75%
|
974万 |
8507万 |
| 2025-09-05 |
8.72 |
9.04 |
8.62 |
9.04 |
3.67%
|
962万 |
8551万 |
| 2025-09-08 |
9.03 |
9.16 |
8.99 |
9.15 |
1.22%
|
834万 |
7607万 |
| 2025-09-09 |
9.15 |
9.20 |
9.02 |
9.13 |
-0.22%
|
701万 |
6387万 |
| 2025-09-10 |
9.09 |
9.14 |
9.02 |
9.06 |
-0.77%
|
531万 |
4815万 |
| 2025-09-11 |
9.06 |
9.20 |
8.87 |
9.19 |
1.43%
|
931万 |
8441万 |
| 2025-09-12 |
9.15 |
9.19 |
9.00 |
9.06 |
-1.41%
|
619万 |
5623万 |
| 2025-09-15 |
9.03 |
9.10 |
8.94 |
8.99 |
-0.77%
|
450万 |
4045万 |
| 2025-09-16 |
9.00 |
9.15 |
8.97 |
9.15 |
1.78%
|
691万 |
6277万 |
| 2025-09-17 |
9.16 |
9.29 |
9.11 |
9.24 |
0.98%
|
850万 |
7838万 |
| 2025-09-18 |
9.26 |
9.29 |
8.99 |
9.10 |
-1.52%
|
984万 |
9041万 |
| 2025-09-19 |
9.05 |
9.08 |
8.79 |
8.89 |
-2.31%
|
774万 |
6889万 |
| 2025-09-22 |
8.90 |
8.95 |
8.80 |
8.95 |
0.67%
|
442万 |
3936万 |
| 2025-09-23 |
8.90 |
8.94 |
8.47 |
8.75 |
-2.23%
|
838万 |
7255万 |
| 2025-09-24 |
8.74 |
8.87 |
8.63 |
8.82 |
0.8%
|
503万 |
4427万 |
| 2025-09-25 |
8.80 |
8.95 |
8.69 |
8.72 |
-1.13%
|
541万 |
4780万 |
| 2025-09-26 |
8.70 |
8.79 |
8.56 |
8.62 |
-1.15%
|
455万 |
3951万 |
| 2025-09-29 |
8.62 |
8.76 |
8.45 |
8.70 |
0.93%
|
517万 |
4477万 |
| 2025-09-30 |
8.74 |
8.75 |
8.55 |
8.55 |
-1.72%
|
414万 |
3572万 |
| 2025-10-09 |
8.55 |
8.62 |
8.49 |
8.53 |
-0.23%
|
561万 |
4804万 |
| 2025-10-10 |
8.56 |
8.67 |
8.47 |
8.61 |
0.94%
|
503万 |
4327万 |
| 2025-10-13 |
8.30 |
8.63 |
8.10 |
8.56 |
-0.58%
|
548万 |
4624万 |
| 2025-10-14 |
8.56 |
8.67 |
8.47 |
8.52 |
-0.47%
|
494万 |
4232万 |
| 2025-10-15 |
8.47 |
8.75 |
8.46 |
8.73 |
2.46%
|
548万 |
4728万 |
| 2025-10-16 |
8.72 |
8.72 |
8.52 |
8.56 |
-1.95%
|
411万 |
3535万 |
| 2025-10-17 |
8.55 |
8.56 |
8.32 |
8.33 |
-2.69%
|
420万 |
3540万 |
| 2025-10-20 |
8.35 |
8.52 |
8.35 |
8.50 |
2.04%
|
550万 |
4639万 |
| 2025-10-21 |
8.56 |
8.72 |
8.52 |
8.72 |
2.59%
|
510万 |
4420万 |
| 2025-10-22 |
8.67 |
8.79 |
8.64 |
8.75 |
0.34%
|
461万 |
4030万 |
| 2025-10-23 |
8.69 |
8.89 |
8.64 |
8.86 |
1.26%
|
508万 |
4457万 |
| 2025-10-24 |
8.83 |
8.96 |
8.78 |
8.89 |
0.34%
|
393万 |
3496万 |
| 2025-10-27 |
8.95 |
8.95 |
8.81 |
8.87 |
-0.22%
|
510万 |
4529万 |
| 2025-10-28 |
8.83 |
8.86 |
8.69 |
8.73 |
-1.58%
|
648万 |
5677万 |
| 2025-10-29 |
8.71 |
8.74 |
8.47 |
8.61 |
-1.37%
|
777万 |
6649万 |
| 2025-10-30 |
8.58 |
8.69 |
8.48 |
8.49 |
-1.39%
|
572万 |
4901万 |
| 2025-10-31 |
8.48 |
8.66 |
8.46 |
8.60 |
1.3%
|
527万 |
4543万 |
| 2025-11-03 |
8.64 |
8.70 |
8.60 |
8.68 |
0.93%
|
373万 |
3240万 |
| 2025-11-04 |
8.67 |
8.72 |
8.62 |
8.70 |
0.23%
|
404万 |
3515万 |
| 2025-11-05 |
8.66 |
8.85 |
8.59 |
8.82 |
1.38%
|
681万 |
5979万 |
| 2025-11-06 |
8.82 |
8.91 |
8.73 |
8.90 |
0.91%
|
479万 |
4243万 |
| 2025-11-07 |
8.86 |
8.92 |
8.81 |
8.89 |
-0.11%
|
399万 |
3547万 |
| 2025-11-10 |
8.89 |
8.92 |
8.80 |
8.83 |
-0.67%
|
451万 |
3994万 |
| 2025-11-11 |
8.80 |
8.97 |
8.80 |
8.93 |
1.13%
|
567万 |
5057万 |
| 2025-11-12 |
8.94 |
8.94 |
8.79 |
8.84 |
-1.01%
|
400万 |
3541万 |
| 2025-11-13 |
8.85 |
8.95 |
8.78 |
8.93 |
1.02%
|
427万 |
3797万 |
| 2025-11-14 |
8.90 |
9.04 |
8.86 |
8.94 |
0.11%
|
579万 |
5198万 |
| 2025-11-17 |
8.94 |
9.03 |
8.87 |
9.02 |
0.89%
|
617万 |
5537万 |
| 2025-11-18 |
9.05 |
9.92 |
8.92 |
9.92 |
9.98%
|
1191万 |
1.17亿 |
| 2025-11-19 |
10.91 |
10.91 |
10.91 |
10.91 |
9.98%
|
1039万 |
1.13亿 |
| 2025-11-20 |
11.28 |
12.00 |
9.84 |
12.00 |
9.99%
|
1.07亿 |
11.48亿 |
| 2025-11-21 |
10.80 |
10.90 |
10.80 |
10.80 |
-10.0%
|
1322万 |
1.43亿 |
| 2025-11-24 |
10.06 |
10.81 |
9.72 |
10.39 |
-3.8%
|
6505万 |
6.60亿 |
| 2025-11-25 |
10.63 |
11.43 |
10.19 |
10.49 |
0.96%
|
9320万 |
10.06亿 |
| 2025-11-26 |
10.07 |
10.15 |
9.44 |
9.45 |
-9.91%
|
6814万 |
6.57亿 |
| 2025-11-27 |
9.20 |
9.44 |
9.05 |
9.31 |
-1.48%
|
3757万 |
3.46亿 |
| 2025-11-28 |
9.20 |
9.31 |
9.09 |
9.30 |
-0.11%
|
2455万 |
2.26亿 |
| 2025-12-01 |
9.30 |
9.50 |
9.21 |
9.43 |
1.4%
|
2697万 |
2.53亿 |
| 2025-12-02 |
9.36 |
9.77 |
9.26 |
9.60 |
1.8%
|
3233万 |
3.06亿 |
| 2025-12-03 |
9.50 |
9.57 |
9.28 |
9.31 |
-3.02%
|
2396万 |
2.25亿 |
| 2025-12-04 |
9.35 |
9.39 |
9.11 |
9.11 |
-2.15%
|
2040万 |
1.89亿 |
| 2025-12-05 |
9.16 |
9.52 |
8.89 |
9.51 |
4.39%
|
3153万 |
2.93亿 |
| 2025-12-08 |
9.46 |
9.77 |
9.46 |
9.64 |
1.37%
|
2855万 |
2.75亿 |
| 2025-12-09 |
9.66 |
9.78 |
9.58 |
9.61 |
-0.31%
|
2115万 |
2.04亿 |
| 2025-12-10 |
9.57 |
9.69 |
9.50 |
9.67 |
0.62%
|
1846万 |
1.77亿 |
| 2025-12-11 |
9.70 |
9.72 |
9.26 |
9.26 |
-4.24%
|
1915万 |
1.80亿 |
| 2025-12-12 |
9.34 |
10.19 |
9.22 |
9.80 |
5.83%
|
4805万 |
4.72亿 |
| 2025-12-15 |
9.79 |
9.97 |
9.60 |
9.67 |
-1.33%
|
2653万 |
2.58亿 |
| 2025-12-16 |
9.60 |
9.63 |
9.32 |
9.44 |
-2.38%
|
1896万 |
1.78亿 |
| 2025-12-17 |
9.37 |
9.90 |
9.06 |
9.34 |
-1.06%
|
2674万 |
2.50亿 |
| 2025-12-18 |
9.18 |
9.42 |
9.15 |
9.23 |
-1.18%
|
1623万 |
1.51亿 |
| 2025-12-19 |
9.27 |
9.49 |
9.27 |
9.37 |
1.52%
|
1459万 |
1.37亿 |
| 2025-12-22 |
9.42 |
9.46 |
9.18 |
9.22 |
-1.6%
|
1548万 |
1.44亿 |
| 2025-12-23 |
9.21 |
9.25 |
9.05 |
9.07 |
-1.63%
|
1273万 |
1.16亿 |
| 2025-12-24 |
9.07 |
9.55 |
9.03 |
9.34 |
2.98%
|
1674万 |
1.56亿 |
| 2025-12-25 |
9.30 |
9.48 |
9.25 |
9.45 |
1.18%
|
1471万 |
1.38亿 |
| 2025-12-26 |
9.42 |
9.43 |
9.23 |
9.29 |
-1.69%
|
1213万 |
1.13亿 |
| 2025-12-29 |
9.28 |
9.37 |
9.14 |
9.26 |
-0.32%
|
1035万 |
9567万 |
| 2025-12-30 |
9.22 |
9.45 |
9.15 |
9.30 |
0.43%
|
1489万 |
1.39亿 |
| 2025-12-31 |
9.32 |
9.34 |
9.06 |
9.18 |
-1.29%
|
1153万 |
1.06亿 |
| 2026-01-05 |
9.18 |
9.34 |
9.10 |
9.30 |
1.31%
|
1201万 |
1.11亿 |
| 2026-01-06 |
9.28 |
9.37 |
9.24 |
9.35 |
0.54%
|
1131万 |
1.05亿 |
| 2026-01-07 |
9.25 |
9.25 |
9.05 |
9.08 |
-2.89%
|
2101万 |
1.91亿 |
| 2026-01-08 |
9.10 |
9.68 |
9.10 |
9.44 |
3.96%
|
3061万 |
2.88亿 |
| 2026-01-09 |
9.37 |
9.48 |
9.29 |
9.46 |
0.21%
|
1890万 |
1.78亿 |
| 2026-01-12 |
9.55 |
9.64 |
9.43 |
9.64 |
1.9%
|
1915万 |
1.83亿 |
| 2026-01-13 |
9.64 |
9.68 |
9.43 |
9.48 |
-1.66%
|
1488万 |
1.42亿 |
| 2026-01-14 |
9.51 |
9.94 |
9.50 |
9.91 |
4.54%
|
3987万 |
3.91亿 |
| 2026-01-15 |
9.80 |
10.05 |
9.64 |
9.74 |
-1.72%
|
2646万 |
2.59亿 |
| 2026-01-16 |
9.76 |
9.83 |
9.53 |
9.57 |
-1.75%
|
1520万 |
1.46亿 |
| 2026-01-19 |
9.56 |
9.76 |
9.53 |
9.67 |
1.04%
|
1228万 |
1.19亿 |
| 2026-01-20 |
9.67 |
9.69 |
9.43 |
9.50 |
-1.76%
|
1221万 |
1.16亿 |
| 2026-01-21 |
9.45 |
9.56 |
9.29 |
9.55 |
0.53%
|
1055万 |
9954万 |
| 2026-01-22 |
9.56 |
9.75 |
9.51 |
9.72 |
1.78%
|
1356万 |
1.31亿 |
| 2026-01-23 |
9.71 |
9.81 |
9.66 |
9.80 |
0.82%
|
1378万 |
1.34亿 |
| 2026-01-26 |
9.79 |
9.82 |
9.53 |
9.67 |
-1.33%
|
1224万 |
1.18亿 |
| 2026-01-27 |
9.61 |
9.68 |
9.23 |
9.62 |
-0.52%
|
1158万 |
1.10亿 |
| 2026-01-28 |
9.63 |
9.63 |
9.30 |
9.34 |
-2.91%
|
1025万 |
9648万 |
| 2026-01-29 |
9.31 |
9.46 |
9.20 |
9.27 |
-0.75%
|
774万 |
7232万 |
| 2026-01-30 |
9.27 |
9.38 |
9.20 |
9.38 |
1.19%
|
744万 |
6925万 |
| 2026-02-02 |
9.30 |
9.45 |
9.22 |
9.24 |
-1.49%
|
715万 |
6697万 |
| 2026-02-03 |
9.27 |
9.43 |
9.26 |
9.41 |
1.84%
|
595万 |
5576万 |
| 2026-02-04 |
9.40 |
9.59 |
9.36 |
9.48 |
0.74%
|
783万 |
7424万 |
| 2026-02-05 |
9.41 |
9.50 |
9.27 |
9.28 |
-2.11%
|
638万 |
5983万 |
| 2026-02-06 |
9.32 |
9.48 |
9.23 |
9.42 |
1.51%
|
712万 |
6700万 |
| 2026-02-09 |
9.47 |
9.64 |
9.45 |
9.62 |
2.12%
|
919万 |
8801万 |
| 2026-02-10 |
9.66 |
9.68 |
9.57 |
9.59 |
-0.31%
|
647万 |
6229万 |
| 2026-02-11 |
9.58 |
9.65 |
9.52 |
9.57 |
-0.21%
|
550万 |
5284万 |
| 2026-02-12 |
9.59 |
9.62 |
9.44 |
9.51 |
-0.63%
|
619万 |
5918万 |
| 2026-02-13 |
9.53 |
9.60 |
9.48 |
9.53 |
0.21%
|
567万 |
5421万 |
| 2026-02-24 |
9.60 |
9.70 |
9.56 |
9.68 |
1.57%
|
657万 |
6351万 |
| 2026-02-25 |
9.69 |
9.72 |
9.57 |
9.60 |
-0.83%
|
841万 |
8116万 |
| 2026-02-26 |
9.62 |
9.80 |
9.60 |
9.75 |
1.56%
|
1135万 |
1.10亿 |
| 2026-02-27 |
9.70 |
9.78 |
9.63 |
9.78 |
0.31%
|
913万 |
8856万 |
| 2026-03-02 |
9.69 |
9.75 |
9.30 |
9.34 |
-4.5%
|
1525万 |
1.44亿 |
| 2026-03-03 |
9.37 |
9.48 |
8.99 |
9.00 |
-3.64%
|
1199万 |
1.11亿 |
| 2026-03-04 |
8.92 |
9.90 |
8.83 |
9.90 |
10.0%
|
3189万 |
3.07亿 |
| 2026-03-05 |
10.89 |
10.89 |
10.61 |
10.89 |
10.0%
|
3674万 |
4.00亿 |
| 2026-03-06 |
10.79 |
11.60 |
10.58 |
10.90 |
0.09%
|
1.03亿 |
11.36亿 |
| 2026-03-09 |
10.22 |
11.20 |
10.22 |
10.95 |
0.46%
|
6774万 |
7.37亿 |
| 2026-03-10 |
10.79 |
11.00 |
10.69 |
10.85 |
-0.91%
|
4107万 |
4.44亿 |
| 2026-03-11 |
10.74 |
10.93 |
10.52 |
10.64 |
-1.94%
|
4352万 |
4.65亿 |
| 2026-03-12 |
10.55 |
10.59 |
10.25 |
10.35 |
-2.73%
|
2958万 |
3.07亿 |
| 2026-03-13 |
10.26 |
10.26 |
9.63 |
9.69 |
-6.38%
|
3312万 |
3.28亿 |
| 2026-03-16 |
9.63 |
10.29 |
9.62 |
9.93 |
2.48%
|
2818万 |
2.82亿 |
| 2026-03-17 |
10.05 |
10.10 |
9.29 |
9.32 |
-6.14%
|
2519万 |
2.41亿 |
| 2026-03-18 |
9.32 |
9.72 |
9.31 |
9.67 |
3.76%
|
1885万 |
1.80亿 |
| 2026-03-19 |
9.60 |
9.62 |
9.24 |
9.33 |
-3.52%
|
1559万 |
1.47亿 |
| 2026-03-20 |
9.40 |
9.44 |
8.91 |
8.91 |
-4.5%
|
1870万 |
1.70亿 |
| 2026-03-23 |
8.65 |
8.74 |
8.18 |
8.26 |
-7.3%
|
1898万 |
1.61亿 |
| 2026-03-24 |
8.48 |
8.74 |
8.27 |
8.73 |
5.69%
|
1804万 |
1.54亿 |
| 2026-03-25 |
8.70 |
8.86 |
8.66 |
8.83 |
1.15%
|
1127万 |
9926万 |
| 2026-03-26 |
8.85 |
8.88 |
8.56 |
8.66 |
-1.93%
|
1071万 |
9282万 |
| 2026-03-27 |
8.58 |
8.75 |
8.50 |
8.73 |
0.81%
|
875万 |
7593万 |
| 2026-03-30 |
8.70 |
8.78 |
8.60 |
8.75 |
0.23%
|
750万 |
6545万 |
| 2026-03-31 |
8.75 |
8.84 |
8.55 |
8.57 |
-2.06%
|
845万 |
7348万 |
| 2026-04-01 |
8.74 |
8.74 |
8.56 |
8.69 |
1.4%
|
837万 |
7232万 |
| 2026-04-02 |
8.66 |
8.74 |
8.42 |
8.49 |
-2.3%
|
812万 |
6958万 |
| 2026-04-03 |
8.49 |
8.53 |
8.19 |
8.20 |
-3.42%
|
770万 |
6387万 |
| 2026-04-07 |
8.27 |
8.73 |
8.17 |
8.54 |
4.15%
|
1353万 |
1.15亿 |
| 2026-04-08 |
8.68 |
8.85 |
8.66 |
8.83 |
3.4%
|
987万 |
8654万 |
| 2026-04-09 |
8.79 |
8.93 |
8.73 |
8.86 |
0.34%
|
880万 |
7771万 |
| 2026-04-10 |
8.87 |
9.04 |
8.86 |
8.95 |
1.02%
|
772万 |
6934万 |
| 2026-04-13 |
8.99 |
8.99 |
8.84 |
8.98 |
0.34%
|
549万 |
4897万 |
| 2026-04-14 |
9.05 |
9.08 |
8.89 |
8.97 |
-0.11%
|
510万 |
4569万 |
| 2026-04-15 |
8.98 |
9.07 |
8.82 |
8.84 |
-1.45%
|
646万 |
5769万 |
| 2026-04-16 |
8.93 |
9.08 |
8.82 |
9.03 |
2.15%
|
714万 |
6408万 |
| 2026-04-17 |
9.05 |
9.06 |
8.92 |
8.99 |
-0.44%
|
601万 |
5408万 |
| 2026-04-20 |
8.98 |
9.06 |
8.91 |
9.02 |
0.33%
|
586万 |
5285万 |
| 2026-04-21 |
9.04 |
9.05 |
8.90 |
8.99 |
-0.33%
|
601万 |
5382万 |
| 2026-04-22 |
8.92 |
8.98 |
8.87 |
8.94 |
-0.56%
|
492万 |
4396万 |
| 2026-04-23 |
8.90 |
8.93 |
8.75 |
8.77 |
-1.9%
|
692万 |
6099万 |
| 2026-04-24 |
8.70 |
8.83 |
8.63 |
8.75 |
-0.23%
|
696万 |
6084万 |
| 2026-04-27 |
8.75 |
9.01 |
8.68 |
9.00 |
2.86%
|
991万 |
8775万 |
| 2026-04-28 |
8.98 |
9.04 |
8.83 |
8.89 |
-1.22%
|
750万 |
6685万 |
| 2026-04-29 |
8.88 |
9.10 |
8.85 |
9.06 |
1.91%
|
772万 |
6982万 |
| 2026-04-30 |
9.07 |
9.14 |
9.03 |
9.13 |
0.77%
|
563万 |
5124万 |
| 2026-05-06 |
9.14 |
9.21 |
9.09 |
9.15 |
0.22%
|
827万 |
7572万 |
| 2026-05-07 |
9.15 |
9.28 |
9.13 |
9.20 |
0.55%
|
792万 |
7307万 |
| 2026-05-08 |
9.20 |
9.26 |
9.11 |
9.25 |
0.54%
|
669万 |
6150万 |
| 2026-05-11 |
9.25 |
9.31 |
9.13 |
9.22 |
-0.32%
|
800万 |
7363万 |
| 2026-05-12 |
9.23 |
9.24 |
9.02 |
9.04 |
-1.95%
|
626万 |
5706万 |
| 2026-05-13 |
9.14 |
9.22 |
9.00 |
9.16 |
1.33%
|
662万 |
6055万 |
| 2026-05-14 |
9.16 |
9.19 |
9.03 |
9.03 |
-1.42%
|
617万 |
5616万 |
| 2026-05-15 |
9.03 |
9.27 |
9.00 |
9.09 |
0.66%
|
859万 |
7832万 |
| 2026-05-18 |
9.00 |
9.22 |
8.98 |
9.17 |
0.88%
|
910万 |
8270万 |
| 2026-05-19 |
9.17 |
9.29 |
9.15 |
9.29 |
1.31%
|
756万 |
6985万 |
| 2026-05-20 |
9.20 |
9.28 |
9.08 |
9.24 |
-0.54%
|
784万 |
7205万 |
| 2026-05-21 |
9.24 |
9.50 |
8.91 |
8.92 |
-3.46%
|
1449万 |
1.34亿 |
| 2026-05-22 |
8.93 |
9.14 |
8.68 |
9.06 |
1.57%
|
1109万 |
9895万 |
| 2026-05-25 |
9.06 |
9.11 |
8.73 |
8.84 |
-2.43%
|
917万 |
8152万 |
| 2026-05-26 |
8.80 |
8.80 |
8.40 |
8.52 |
-3.62%
|
906万 |
7750万 |
| 2026-05-27 |
8.52 |
8.56 |
8.15 |
8.20 |
-3.76%
|
958万 |
7931万 |
| 2026-05-28 |
8.20 |
8.50 |
8.03 |
8.32 |
1.46%
|
818万 |
6785万 |
| 2026-05-29 |
8.30 |
8.34 |
7.86 |
7.92 |
-4.81%
|
879万 |
7097万 |
| 2026-06-01 |
7.90 |
8.47 |
7.90 |
8.25 |
4.17%
|
1104万 |
9129万 |
| 2026-06-02 |
8.26 |
8.32 |
7.93 |
8.06 |
-2.3%
|
815万 |
6555万 |
| 2026-06-03 |
8.06 |
8.13 |
7.91 |
7.98 |
-0.99%
|
690万 |
5531万 |
| 2026-06-04 |
7.94 |
8.00 |
7.77 |
7.85 |
-1.63%
|
553万 |
4355万 |
| 2026-06-05 |
7.86 |
8.64 |
7.71 |
8.64 |
10.06%
|
1706万 |
1.41亿 |
| 2026-06-08 |
8.49 |
8.64 |
8.25 |
8.28 |
-4.17%
|
2561万 |
2.15亿 |
| 2026-06-09 |
8.41 |
8.49 |
8.11 |
8.23 |
-0.6%
|
1520万 |
1.26亿 |
| 2026-06-10 |
8.39 |
8.47 |
7.85 |
7.97 |
-3.16%
|
1405万 |
1.13亿 |
| 2026-06-11 |
7.90 |
8.06 |
7.59 |
8.00 |
0.38%
|
1470万 |
1.15亿 |
| 2026-06-12 |
8.05 |
8.14 |
7.80 |
7.84 |
-2.0%
|
1245万 |
9917万 |
| 2026-06-15 |
7.85 |
8.03 |
7.83 |
7.94 |
1.28%
|
855万 |
6782万 |
| 2026-06-16 |
7.92 |
7.96 |
7.70 |
7.94 |
0.0%
|
772万 |
6057万 |
| 2026-06-17 |
7.89 |
7.91 |
7.68 |
7.69 |
-3.15%
|
726万 |
5624万 |
| 2026-06-18 |
7.67 |
7.67 |
7.46 |
7.51 |
-2.34%
|
760万 |
5728万 |
| 2026-06-22 |
7.44 |
7.57 |
7.28 |
7.54 |
0.4%
|
844万 |
6272万 |
| 2026-06-23 |
7.47 |
7.89 |
7.45 |
7.66 |
1.59%
|
878万 |
6778万 |
| 2026-06-24 |
7.68 |
7.68 |
7.27 |
7.33 |
-4.31%
|
720万 |
5318万 |
| 2026-06-25 |
7.32 |
7.34 |
7.13 |
7.15 |
-2.46%
|
574万 |
4130万 |
| 2026-06-26 |
7.14 |
7.15 |
6.95 |
7.06 |
-1.26%
|
558万 |
3933万 |
| 2026-06-29 |
7.00 |
7.05 |
6.72 |
7.02 |
-0.57%
|
629万 |
4348万 |
| 2026-06-30 |
7.02 |
7.13 |
6.92 |
7.04 |
0.28%
|
544万 |
3830万 |
| 2026-07-01 |
7.02 |
7.22 |
7.00 |
7.18 |
1.99%
|
604万 |
4311万 |
| 2026-07-02 |
7.15 |
7.36 |
7.09 |
7.16 |
-0.28%
|
600万 |
4356万 |
| 2026-07-03 |
7.21 |
7.51 |
7.16 |
7.43 |
3.77%
|
754万 |
5564万 |
| 2026-07-06 |
7.48 |
7.48 |
7.22 |
7.28 |
-2.02%
|
539万 |
3944万 |
| 2026-07-07 |
7.30 |
7.34 |
7.06 |
7.07 |
-2.88%
|
498万 |
3572万 |
| 2026-07-08 |
7.08 |
7.10 |
6.90 |
7.00 |
-0.99%
|
446万 |
3119万 |
| 2026-07-09 |
7.00 |
7.05 |
6.81 |
7.00 |
0.0%
|
484万 |
3354万 |
| 2026-07-10 |
7.00 |
7.28 |
6.93 |
7.12 |
1.71%
|
524万 |
3748万 |
| 2026-07-13 |
7.11 |
7.12 |
6.78 |
6.81 |
-4.35%
|
586万 |
4042万 |
| 2026-07-14 |
6.73 |
6.94 |
6.69 |
6.92 |
1.62%
|
516万 |
3532万 |
| 2026-07-15 |
6.89 |
7.25 |
6.89 |
7.14 |
3.18%
|
696万 |
4948万 |
| 2026-07-16 |
7.09 |
7.25 |
7.03 |
7.13 |
-0.14%
|
457万 |
3276万 |
| 2026-07-17 |
7.15 |
7.22 |
6.82 |
6.89 |
-3.37%
|
565万 |
3954万 |
| 2026-07-20 |
6.92 |
7.10 |
6.62 |
6.76 |
-1.89%
|
800万 |
5471万 |
| 2026-07-21 |
6.68 |
6.78 |
6.35 |
6.64 |
-1.78%
|
943万 |
6191万 |
| 2026-07-22 |
6.63 |
6.69 |
6.46 |
6.50 |
-2.11%
|
572万 |
3744万 |
| 2026-07-23 |
6.49 |
6.74 |
6.46 |
6.71 |
3.23%
|
637万 |
4226万 |
| 2026-07-24 |
6.66 |
6.75 |
6.54 |
6.59 |
-1.79%
|
386万 |
2556万 |
| 2026-07-27 |
6.64 |
6.77 |
6.57 |
6.77 |
2.73%
|
482万 |
3237万 |
| 2026-07-28 |
6.77 |
6.88 |
6.70 |
6.79 |
0.3%
|
368万 |
2510万 |
| 2026-07-29 |
6.80 |
6.94 |
6.78 |
6.89 |
1.47%
|
410万 |
2819万 |
| 2026-07-30 |
6.90 |
6.98 |
6.77 |
6.84 |
-0.73%
|
543万 |
3739万 |
| 2026-07-31 |
6.88 |
7.02 |
6.85 |
7.00 |
2.34%
|
534万 |
3729万 |
| 2026-08-03 |
7.04 |
7.22 |
7.00 |
7.20 |
2.86%
|
417万 |
2979万 |
| 2026-08-04 |
7.22 |
7.25 |
7.15 |
7.20 |
0.0%
|
468万 |
3371万 |
| 2026-08-05 |
7.22 |
7.25 |
7.12 |
7.19 |
-0.14%
|
516万 |
3707万 |
| 2026-08-06 |
7.15 |
7.25 |
7.10 |
7.23 |
0.56%
|
528万 |
3797万 |
| 2026-08-07 |
7.23 |
7.24 |
7.06 |
7.19 |
-0.55%
|
557万 |
3982万 |
| 2026-08-10 |
7.18 |
7.35 |
7.13 |
7.33 |
1.95%
|
622万 |
4534万 |
| 2026-08-11 |
7.31 |
7.40 |
7.24 |
7.35 |
0.27%
|
403万 |
2957万 |
| 2026-08-12 |
7.34 |
7.44 |
7.33 |
7.42 |
0.95%
|
350万 |
2593万 |
| 2026-08-13 |
7.42 |
7.46 |
7.31 |
7.31 |
-1.48%
|
380万 |
2802万 |
| 2026-08-14 |
7.30 |
7.37 |
7.25 |
7.32 |
0.14%
|
371万 |
2715万 |
| 2026-08-17 |
7.36 |
7.44 |
7.26 |
7.42 |
1.37%
|
325万 |
2400万 |
| 2026-08-18 |
7.42 |
7.44 |
7.32 |
7.40 |
-0.27%
|
261万 |
1929万 |
| 2026-08-19 |
7.39 |
7.39 |
7.17 |
7.18 |
-2.97%
|
517万 |
3741万 |
数据来源：Baostock ｜ 更新日期：2026-08-19