📊 K线图 2026-08-19
股票：鸿特科技 (300176)
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 |
6.31 |
6.36 |
6.24 |
6.27 |
0.0%
|
214万 |
1359万 |
| 2023-07-17 |
6.27 |
6.30 |
6.19 |
6.27 |
0.0%
|
258万 |
1629万 |
| 2023-07-18 |
6.32 |
6.45 |
6.24 |
6.41 |
2.22%
|
313万 |
2012万 |
| 2023-07-19 |
6.41 |
6.50 |
6.36 |
6.42 |
0.16%
|
289万 |
1867万 |
| 2023-07-20 |
6.43 |
6.46 |
6.27 |
6.29 |
-2.01%
|
296万 |
1891万 |
| 2023-07-21 |
6.28 |
6.32 |
6.16 |
6.16 |
-2.05%
|
255万 |
1597万 |
| 2023-07-24 |
6.16 |
6.28 |
6.16 |
6.23 |
1.13%
|
213万 |
1335万 |
| 2023-07-25 |
6.20 |
6.45 |
6.20 |
6.45 |
3.51%
|
380万 |
2443万 |
| 2023-07-26 |
6.43 |
6.59 |
6.32 |
6.47 |
0.31%
|
383万 |
2495万 |
| 2023-07-27 |
6.67 |
7.76 |
6.65 |
7.75 |
19.82%
|
5131万 |
3.86亿 |
| 2023-07-28 |
7.13 |
7.61 |
6.98 |
7.22 |
-6.79%
|
4550万 |
3.34亿 |
| 2023-07-31 |
7.07 |
7.47 |
7.07 |
7.24 |
0.28%
|
3177万 |
2.31亿 |
| 2023-08-01 |
7.08 |
7.09 |
6.77 |
6.81 |
-5.9%
|
2554万 |
1.77亿 |
| 2023-08-02 |
6.75 |
6.87 |
6.66 |
6.70 |
-1.6%
|
1644万 |
1.11亿 |
| 2023-08-03 |
6.65 |
6.72 |
6.49 |
6.56 |
-2.22%
|
1319万 |
8701万 |
| 2023-08-04 |
6.56 |
6.59 |
6.49 |
6.51 |
-0.76%
|
1035万 |
6807万 |
| 2023-08-07 |
6.54 |
6.55 |
6.44 |
6.54 |
0.46%
|
757万 |
4955万 |
| 2023-08-08 |
6.54 |
6.68 |
6.45 |
6.46 |
-1.22%
|
1072万 |
7067万 |
| 2023-08-09 |
6.44 |
6.53 |
6.41 |
6.48 |
0.31%
|
655万 |
4267万 |
| 2023-08-10 |
6.44 |
6.51 |
6.41 |
6.47 |
-0.15%
|
450万 |
2927万 |
| 2023-08-11 |
6.50 |
6.61 |
6.37 |
6.39 |
-1.23%
|
730万 |
4765万 |
| 2023-08-14 |
6.40 |
6.49 |
6.37 |
6.48 |
1.4%
|
415万 |
2692万 |
| 2023-08-15 |
6.42 |
6.50 |
6.39 |
6.43 |
-0.77%
|
368万 |
2382万 |
| 2023-08-16 |
6.44 |
6.60 |
6.38 |
6.47 |
0.62%
|
689万 |
4500万 |
| 2023-08-17 |
6.47 |
6.60 |
6.31 |
6.60 |
2.0%
|
908万 |
5910万 |
| 2023-08-18 |
6.56 |
6.66 |
6.53 |
6.62 |
0.3%
|
937万 |
6234万 |
| 2023-08-21 |
6.62 |
6.70 |
6.43 |
6.43 |
-2.85%
|
758万 |
4993万 |
| 2023-08-22 |
6.51 |
6.59 |
6.33 |
6.46 |
0.46%
|
739万 |
4803万 |
| 2023-08-23 |
6.48 |
6.48 |
6.31 |
6.32 |
-2.15%
|
524万 |
3353万 |
| 2023-08-24 |
6.32 |
6.41 |
6.20 |
6.35 |
0.47%
|
539万 |
3431万 |
| 2023-08-25 |
6.26 |
6.31 |
6.03 |
6.10 |
-3.91%
|
856万 |
5320万 |
| 2023-08-28 |
6.46 |
6.46 |
6.14 |
6.18 |
1.3%
|
750万 |
4736万 |
| 2023-08-29 |
6.17 |
6.56 |
6.13 |
6.56 |
6.11%
|
988万 |
6396万 |
| 2023-08-30 |
6.53 |
6.66 |
6.50 |
6.61 |
0.76%
|
760万 |
5034万 |
| 2023-08-31 |
6.59 |
6.73 |
6.55 |
6.60 |
-0.15%
|
560万 |
3735万 |
| 2023-09-01 |
6.59 |
6.65 |
6.53 |
6.64 |
0.6%
|
497万 |
3307万 |
| 2023-09-04 |
6.70 |
6.70 |
6.60 |
6.69 |
0.75%
|
498万 |
3337万 |
| 2023-09-05 |
6.70 |
6.74 |
6.59 |
6.62 |
-1.04%
|
459万 |
3072万 |
| 2023-09-06 |
6.61 |
6.70 |
6.58 |
6.64 |
0.3%
|
447万 |
2998万 |
| 2023-09-07 |
6.62 |
6.68 |
6.55 |
6.55 |
-1.35%
|
414万 |
2747万 |
| 2023-09-08 |
6.53 |
6.60 |
6.51 |
6.52 |
-0.46%
|
288万 |
1900万 |
| 2023-09-11 |
6.52 |
6.68 |
6.50 |
6.67 |
2.29%
|
516万 |
3437万 |
| 2023-09-12 |
6.70 |
6.75 |
6.64 |
6.69 |
0.3%
|
435万 |
2927万 |
| 2023-09-13 |
6.68 |
6.68 |
6.46 |
6.51 |
-2.67%
|
424万 |
2793万 |
| 2023-09-14 |
6.46 |
6.52 |
6.31 |
6.35 |
-2.44%
|
372万 |
2392万 |
| 2023-09-15 |
6.36 |
6.42 |
6.29 |
6.33 |
-0.31%
|
287万 |
1835万 |
| 2023-09-18 |
6.33 |
6.67 |
6.27 |
6.60 |
4.24%
|
618万 |
4080万 |
| 2023-09-19 |
6.56 |
6.61 |
6.38 |
6.46 |
-2.11%
|
499万 |
3244万 |
| 2023-09-20 |
6.41 |
6.52 |
6.37 |
6.38 |
-1.23%
|
276万 |
1788万 |
| 2023-09-21 |
6.40 |
6.43 |
6.27 |
6.29 |
-1.4%
|
327万 |
2088万 |
| 2023-09-22 |
6.31 |
6.47 |
6.27 |
6.46 |
2.69%
|
399万 |
2574万 |
| 2023-09-25 |
6.51 |
6.57 |
6.37 |
6.39 |
-1.08%
|
319万 |
2075万 |
| 2023-09-26 |
6.40 |
6.47 |
6.33 |
6.42 |
0.47%
|
265万 |
1710万 |
| 2023-09-27 |
6.40 |
6.58 |
6.33 |
6.45 |
0.46%
|
393万 |
2567万 |
| 2023-09-28 |
6.46 |
6.61 |
6.42 |
6.58 |
2.0%
|
426万 |
2815万 |
| 2023-10-09 |
6.60 |
6.68 |
6.58 |
6.65 |
1.06%
|
433万 |
2890万 |
| 2023-10-10 |
6.65 |
6.70 |
6.52 |
6.57 |
-1.2%
|
343万 |
2275万 |
| 2023-10-11 |
6.58 |
6.64 |
6.49 |
6.56 |
-0.15%
|
318万 |
2100万 |
| 2023-10-12 |
6.60 |
6.70 |
6.52 |
6.66 |
1.52%
|
517万 |
3454万 |
| 2023-10-13 |
6.66 |
6.71 |
6.60 |
6.66 |
0.0%
|
428万 |
2869万 |
| 2023-10-16 |
6.69 |
6.69 |
6.58 |
6.64 |
-0.3%
|
331万 |
2212万 |
| 2023-10-17 |
6.63 |
6.64 |
6.48 |
6.51 |
-1.95%
|
352万 |
2317万 |
| 2023-10-18 |
6.53 |
6.57 |
6.43 |
6.51 |
0.0%
|
289万 |
1895万 |
| 2023-10-19 |
6.46 |
6.54 |
6.35 |
6.39 |
-1.83%
|
323万 |
2091万 |
| 2023-10-20 |
6.36 |
6.60 |
6.34 |
6.38 |
-0.16%
|
391万 |
2532万 |
| 2023-10-23 |
6.28 |
6.42 |
6.10 |
6.16 |
-3.43%
|
396万 |
2486万 |
| 2023-10-24 |
6.11 |
6.37 |
6.11 |
6.31 |
2.42%
|
291万 |
1846万 |
| 2023-10-25 |
6.31 |
6.61 |
6.31 |
6.60 |
4.57%
|
561万 |
3698万 |
| 2023-10-26 |
6.48 |
6.70 |
6.40 |
6.70 |
1.51%
|
575万 |
3808万 |
| 2023-10-27 |
6.63 |
6.74 |
6.59 |
6.63 |
-1.04%
|
552万 |
3698万 |
| 2023-10-30 |
6.58 |
6.69 |
6.54 |
6.64 |
0.15%
|
491万 |
3269万 |
| 2023-10-31 |
6.65 |
6.70 |
6.56 |
6.59 |
-0.75%
|
379万 |
2532万 |
| 2023-11-01 |
6.60 |
7.84 |
6.60 |
7.15 |
8.6%
|
4034万 |
2.98亿 |
| 2023-11-02 |
7.20 |
7.36 |
6.99 |
7.03 |
-1.67%
|
2715万 |
1.95亿 |
| 2023-11-03 |
7.11 |
7.18 |
6.92 |
6.96 |
-0.99%
|
1583万 |
1.12亿 |
| 2023-11-06 |
6.98 |
7.04 |
6.92 |
6.99 |
0.43%
|
1335万 |
9381万 |
| 2023-11-07 |
6.95 |
7.08 |
6.93 |
6.96 |
-0.43%
|
1217万 |
8544万 |
| 2023-11-08 |
6.93 |
6.96 |
6.81 |
6.89 |
-1.0%
|
1020万 |
7051万 |
| 2023-11-09 |
6.88 |
6.91 |
6.76 |
6.83 |
-0.86%
|
798万 |
5474万 |
| 2023-11-10 |
6.77 |
6.84 |
6.75 |
6.79 |
-0.58%
|
498万 |
3410万 |
| 2023-11-13 |
6.79 |
6.98 |
6.79 |
6.94 |
2.19%
|
800万 |
5574万 |
| 2023-11-14 |
6.95 |
7.02 |
6.88 |
6.99 |
0.72%
|
750万 |
5259万 |
| 2023-11-15 |
7.02 |
7.10 |
6.92 |
7.08 |
1.28%
|
1146万 |
8117万 |
| 2023-11-16 |
7.05 |
7.16 |
7.02 |
7.02 |
-0.84%
|
881万 |
6280万 |
| 2023-11-17 |
7.04 |
7.24 |
7.02 |
7.19 |
2.4%
|
1199万 |
8650万 |
| 2023-11-20 |
7.25 |
7.26 |
7.11 |
7.13 |
-0.83%
|
882万 |
6354万 |
| 2023-11-21 |
7.13 |
7.23 |
7.05 |
7.10 |
-0.42%
|
828万 |
5953万 |
| 2023-11-22 |
7.07 |
7.11 |
6.98 |
6.99 |
-1.54%
|
656万 |
4656万 |
| 2023-11-23 |
7.00 |
7.19 |
6.99 |
7.16 |
2.41%
|
788万 |
5666万 |
| 2023-11-24 |
7.14 |
7.15 |
6.94 |
6.97 |
-2.64%
|
612万 |
4316万 |
| 2023-11-27 |
7.03 |
7.09 |
6.96 |
7.05 |
1.14%
|
518万 |
3671万 |
| 2023-11-28 |
7.05 |
7.22 |
6.99 |
7.22 |
2.39%
|
865万 |
6249万 |
| 2023-11-29 |
7.23 |
7.37 |
7.14 |
7.19 |
-0.41%
|
790万 |
5752万 |
| 2023-11-30 |
7.21 |
7.22 |
7.01 |
7.10 |
-1.24%
|
611万 |
4362万 |
| 2023-12-01 |
7.06 |
7.10 |
6.96 |
7.04 |
-0.84%
|
586万 |
4142万 |
| 2023-12-04 |
7.01 |
7.08 |
6.98 |
7.04 |
0.0%
|
371万 |
2630万 |
| 2023-12-05 |
7.01 |
7.06 |
6.91 |
6.92 |
-1.69%
|
448万 |
3146万 |
| 2023-12-06 |
6.88 |
7.11 |
6.86 |
6.96 |
0.57%
|
468万 |
3302万 |
| 2023-12-07 |
6.97 |
6.98 |
6.83 |
6.83 |
-1.85%
|
528万 |
3652万 |
| 2023-12-08 |
6.82 |
6.90 |
6.65 |
6.66 |
-2.62%
|
562万 |
3807万 |
| 2023-12-11 |
6.64 |
6.81 |
6.64 |
6.76 |
1.64%
|
547万 |
3715万 |
| 2023-12-12 |
6.84 |
6.84 |
6.65 |
6.71 |
-0.73%
|
342万 |
2309万 |
| 2023-12-13 |
6.71 |
6.89 |
6.67 |
6.73 |
0.3%
|
538万 |
3675万 |
| 2023-12-14 |
6.82 |
6.83 |
6.67 |
6.68 |
-0.88%
|
353万 |
2386万 |
| 2023-12-15 |
6.68 |
6.79 |
6.66 |
6.78 |
1.64%
|
412万 |
2795万 |
| 2023-12-18 |
6.77 |
6.78 |
6.67 |
6.69 |
-1.46%
|
340万 |
2301万 |
| 2023-12-19 |
6.71 |
6.73 |
6.61 |
6.69 |
0.0%
|
253万 |
1697万 |
| 2023-12-20 |
6.73 |
6.78 |
6.63 |
6.65 |
-0.59%
|
328万 |
2214万 |
| 2023-12-21 |
6.61 |
6.72 |
6.53 |
6.70 |
0.75%
|
308万 |
2059万 |
| 2023-12-22 |
6.74 |
6.76 |
6.60 |
6.63 |
-1.04%
|
286万 |
1923万 |
| 2023-12-25 |
6.61 |
6.65 |
6.47 |
6.59 |
-0.6%
|
312万 |
2063万 |
| 2023-12-26 |
6.59 |
6.63 |
6.43 |
6.47 |
-1.81%
|
334万 |
2180万 |
| 2023-12-27 |
6.48 |
6.54 |
6.41 |
6.49 |
0.31%
|
227万 |
1483万 |
| 2023-12-28 |
6.53 |
6.62 |
6.40 |
6.61 |
1.84%
|
311万 |
2050万 |
| 2023-12-29 |
6.61 |
6.73 |
6.58 |
6.71 |
1.65%
|
318万 |
2141万 |
| 2024-01-02 |
6.75 |
6.85 |
6.72 |
6.82 |
1.63%
|
391万 |
2681万 |
| 2024-01-03 |
6.81 |
6.85 |
6.73 |
6.83 |
0.15%
|
429万 |
2932万 |
| 2024-01-04 |
6.76 |
6.87 |
6.76 |
6.81 |
-0.29%
|
240万 |
1649万 |
| 2024-01-05 |
6.83 |
6.90 |
6.70 |
6.73 |
-1.17%
|
367万 |
2517万 |
| 2024-01-08 |
6.78 |
6.78 |
6.61 |
6.62 |
-1.77%
|
226万 |
1524万 |
| 2024-01-09 |
6.62 |
6.75 |
6.59 |
6.64 |
0.3%
|
276万 |
1852万 |
| 2024-01-10 |
6.64 |
6.69 |
6.53 |
6.54 |
-1.5%
|
263万 |
1743万 |
| 2024-01-11 |
6.54 |
6.69 |
6.51 |
6.68 |
2.13%
|
299万 |
1995万 |
| 2024-01-12 |
6.65 |
6.74 |
6.65 |
6.67 |
-0.15%
|
345万 |
2328万 |
| 2024-01-15 |
6.62 |
6.67 |
6.51 |
6.53 |
-2.09%
|
301万 |
1991万 |
| 2024-01-16 |
6.53 |
6.59 |
6.40 |
6.53 |
0.0%
|
410万 |
2676万 |
| 2024-01-17 |
6.59 |
6.59 |
6.41 |
6.42 |
-1.67%
|
394万 |
2582万 |
| 2024-01-18 |
6.48 |
6.48 |
6.12 |
6.33 |
-1.39%
|
700万 |
4416万 |
| 2024-01-19 |
6.39 |
6.40 |
6.19 |
6.21 |
-1.88%
|
317万 |
2000万 |
| 2024-01-22 |
6.22 |
6.27 |
5.67 |
5.77 |
-7.04%
|
515万 |
3090万 |
| 2024-01-23 |
5.76 |
5.77 |
5.50 |
5.59 |
-3.1%
|
655万 |
3686万 |
| 2024-01-24 |
5.66 |
5.74 |
5.38 |
5.65 |
1.07%
|
505万 |
2833万 |
| 2024-01-25 |
5.70 |
5.93 |
5.59 |
5.92 |
4.75%
|
462万 |
2698万 |
| 2024-01-26 |
5.95 |
6.07 |
5.87 |
6.00 |
1.34%
|
410万 |
2476万 |
| 2024-01-29 |
6.14 |
6.16 |
5.73 |
5.73 |
-4.47%
|
428万 |
2523万 |
| 2024-01-30 |
5.74 |
5.75 |
5.47 |
5.50 |
-3.99%
|
395万 |
2234万 |
| 2024-01-31 |
5.57 |
5.60 |
5.17 |
5.25 |
-4.51%
|
683万 |
3684万 |
| 2024-02-01 |
5.21 |
5.21 |
4.95 |
5.07 |
-3.59%
|
679万 |
3480万 |
| 2024-02-02 |
5.08 |
5.23 |
4.55 |
4.71 |
-7.06%
|
743万 |
3629万 |
| 2024-02-05 |
4.67 |
4.68 |
3.79 |
3.83 |
-18.57%
|
1496万 |
6107万 |
| 2024-02-06 |
3.60 |
3.95 |
3.41 |
3.78 |
-1.3%
|
1474万 |
5401万 |
| 2024-02-07 |
3.74 |
3.77 |
3.23 |
3.31 |
-12.6%
|
1813万 |
6295万 |
| 2024-02-08 |
3.32 |
3.84 |
3.14 |
3.83 |
15.92%
|
1735万 |
6074万 |
| 2024-02-19 |
3.88 |
4.19 |
3.88 |
4.09 |
6.74%
|
1428万 |
5828万 |
| 2024-02-20 |
4.07 |
4.16 |
3.98 |
4.15 |
1.46%
|
770万 |
3180万 |
| 2024-02-21 |
4.11 |
4.61 |
4.07 |
4.43 |
6.7%
|
1205万 |
5366万 |
| 2024-02-22 |
4.46 |
4.57 |
4.27 |
4.57 |
3.14%
|
1003万 |
4526万 |
| 2024-02-23 |
4.57 |
4.82 |
4.55 |
4.79 |
4.78%
|
974万 |
4575万 |
| 2024-02-26 |
4.75 |
5.20 |
4.75 |
5.02 |
4.77%
|
1242万 |
6231万 |
| 2024-02-27 |
5.03 |
5.27 |
4.96 |
5.24 |
4.55%
|
987万 |
5162万 |
| 2024-02-28 |
5.24 |
5.34 |
4.60 |
4.62 |
-11.93%
|
1691万 |
8482万 |
| 2024-02-29 |
4.54 |
4.84 |
4.46 |
4.83 |
4.52%
|
1275万 |
6060万 |
| 2024-03-01 |
4.86 |
4.94 |
4.74 |
4.85 |
0.41%
|
912万 |
4438万 |
| 2024-03-04 |
4.84 |
4.91 |
4.70 |
4.84 |
-0.2%
|
752万 |
3639万 |
| 2024-03-05 |
4.80 |
4.84 |
4.63 |
4.69 |
-3.08%
|
580万 |
2750万 |
| 2024-03-06 |
4.69 |
4.85 |
4.68 |
4.80 |
2.33%
|
628万 |
3021万 |
| 2024-03-07 |
4.82 |
4.95 |
4.79 |
4.81 |
0.21%
|
603万 |
2963万 |
| 2024-03-08 |
4.81 |
4.86 |
4.73 |
4.82 |
0.21%
|
331万 |
1602万 |
| 2024-03-11 |
4.87 |
4.99 |
4.81 |
4.99 |
3.51%
|
604万 |
2989万 |
| 2024-03-12 |
4.96 |
5.20 |
4.96 |
5.18 |
3.78%
|
710万 |
3643万 |
| 2024-03-13 |
5.19 |
5.25 |
5.09 |
5.18 |
0.0%
|
657万 |
3412万 |
| 2024-03-14 |
5.18 |
5.23 |
5.05 |
5.16 |
-0.38%
|
552万 |
2857万 |
| 2024-03-15 |
5.16 |
5.25 |
5.09 |
5.25 |
1.93%
|
510万 |
2667万 |
| 2024-03-18 |
5.32 |
5.35 |
5.25 |
5.33 |
1.51%
|
650万 |
3478万 |
| 2024-03-19 |
5.34 |
5.45 |
5.31 |
5.40 |
1.3%
|
636万 |
3467万 |
| 2024-03-20 |
5.40 |
5.53 |
5.37 |
5.50 |
1.84%
|
583万 |
3214万 |
| 2024-03-21 |
5.47 |
5.71 |
5.47 |
5.58 |
1.44%
|
738万 |
4159万 |
| 2024-03-22 |
5.59 |
5.59 |
5.36 |
5.43 |
-2.67%
|
816万 |
4486万 |
| 2024-03-25 |
5.46 |
5.48 |
5.26 |
5.27 |
-2.93%
|
641万 |
3489万 |
| 2024-03-26 |
5.28 |
5.39 |
5.23 |
5.37 |
1.88%
|
523万 |
2799万 |
| 2024-03-27 |
5.38 |
5.40 |
5.17 |
5.17 |
-3.88%
|
469万 |
2489万 |
| 2024-03-28 |
5.17 |
5.32 |
5.14 |
5.23 |
1.35%
|
628万 |
3319万 |
| 2024-03-29 |
5.26 |
5.39 |
5.20 |
5.39 |
3.04%
|
591万 |
3157万 |
| 2024-04-01 |
5.40 |
5.63 |
5.39 |
5.50 |
2.03%
|
697万 |
3871万 |
| 2024-04-02 |
5.54 |
5.58 |
5.45 |
5.53 |
0.54%
|
513万 |
2854万 |
| 2024-04-03 |
5.54 |
5.54 |
5.33 |
5.43 |
-1.8%
|
475万 |
2585万 |
| 2024-04-08 |
5.42 |
5.44 |
5.22 |
5.23 |
-3.66%
|
519万 |
2770万 |
| 2024-04-09 |
5.23 |
5.38 |
5.20 |
5.27 |
0.76%
|
404万 |
2141万 |
| 2024-04-10 |
5.27 |
5.27 |
5.09 |
5.16 |
-2.26%
|
552万 |
2880万 |
| 2024-04-11 |
5.15 |
5.25 |
5.06 |
5.11 |
-0.96%
|
477万 |
2481万 |
| 2024-04-12 |
5.10 |
5.20 |
5.06 |
5.07 |
-0.78%
|
376万 |
1940万 |
| 2024-04-15 |
5.01 |
5.14 |
4.52 |
4.60 |
-9.22%
|
1025万 |
4868万 |
| 2024-04-16 |
4.43 |
4.60 |
3.91 |
3.93 |
-14.47%
|
1251万 |
5120万 |
| 2024-04-17 |
4.08 |
4.49 |
4.04 |
4.49 |
14.14%
|
1146万 |
5030万 |
| 2024-04-18 |
4.47 |
4.53 |
4.29 |
4.36 |
-2.88%
|
935万 |
4139万 |
| 2024-04-19 |
4.40 |
4.45 |
4.29 |
4.34 |
-0.46%
|
692万 |
3041万 |
| 2024-04-22 |
4.31 |
4.41 |
4.13 |
4.31 |
-0.69%
|
556万 |
2396万 |
| 2024-04-23 |
4.38 |
4.50 |
4.29 |
4.46 |
3.46%
|
643万 |
2867万 |
| 2024-04-24 |
4.47 |
4.71 |
4.43 |
4.69 |
5.12%
|
695万 |
3238万 |
| 2024-04-25 |
4.68 |
4.77 |
4.65 |
4.72 |
0.64%
|
547万 |
2603万 |
| 2024-04-26 |
4.91 |
4.94 |
4.56 |
4.77 |
1.05%
|
932万 |
4403万 |
| 2024-04-29 |
4.73 |
5.15 |
4.72 |
5.11 |
7.08%
|
1053万 |
5316万 |
| 2024-04-30 |
5.17 |
5.21 |
4.96 |
5.06 |
-0.97%
|
827万 |
4204万 |
| 2024-05-06 |
5.12 |
5.41 |
5.11 |
5.40 |
6.88%
|
967万 |
5141万 |
| 2024-05-07 |
5.34 |
5.40 |
5.23 |
5.30 |
-1.84%
|
688万 |
3662万 |
| 2024-05-08 |
5.21 |
5.36 |
5.20 |
5.21 |
-1.87%
|
525万 |
2780万 |
| 2024-05-09 |
5.24 |
5.35 |
5.21 |
5.30 |
1.91%
|
435万 |
2326万 |
| 2024-05-10 |
5.21 |
5.39 |
5.21 |
5.23 |
-1.31%
|
467万 |
2479万 |
| 2024-05-13 |
5.35 |
5.36 |
5.04 |
5.06 |
-3.42%
|
705万 |
3622万 |
| 2024-05-14 |
5.16 |
5.21 |
5.10 |
5.19 |
2.55%
|
561万 |
2925万 |
| 2024-05-15 |
5.12 |
5.27 |
5.12 |
5.18 |
-0.19%
|
408万 |
2137万 |
| 2024-05-16 |
5.19 |
5.22 |
5.13 |
5.15 |
-0.58%
|
434万 |
2265万 |
| 2024-05-17 |
5.27 |
5.31 |
5.16 |
5.30 |
3.09%
|
560万 |
2962万 |
| 2024-05-20 |
5.29 |
5.30 |
5.13 |
5.16 |
-2.81%
|
735万 |
3839万 |
| 2024-05-21 |
5.09 |
5.22 |
5.09 |
5.21 |
0.96%
|
464万 |
2418万 |
| 2024-05-22 |
4.96 |
5.16 |
4.94 |
5.05 |
-3.05%
|
888万 |
4507万 |
| 2024-05-23 |
5.09 |
5.10 |
4.95 |
4.98 |
-1.38%
|
573万 |
2884万 |
| 2024-05-24 |
4.92 |
5.03 |
4.88 |
4.91 |
-1.4%
|
358万 |
1787万 |
| 2024-05-27 |
4.93 |
5.02 |
4.83 |
4.89 |
-0.4%
|
536万 |
2642万 |
| 2024-05-28 |
4.89 |
4.97 |
4.76 |
4.90 |
0.2%
|
411万 |
2035万 |
| 2024-05-29 |
4.85 |
5.00 |
4.85 |
4.95 |
1.01%
|
325万 |
1619万 |
| 2024-05-30 |
4.88 |
4.97 |
4.86 |
4.87 |
-1.61%
|
328万 |
1623万 |
| 2024-05-31 |
4.84 |
4.97 |
4.82 |
4.94 |
1.43%
|
364万 |
1803万 |
| 2024-06-03 |
4.97 |
5.00 |
4.70 |
4.78 |
-3.22%
|
657万 |
3193万 |
| 2024-06-04 |
4.70 |
4.80 |
4.45 |
4.53 |
-5.2%
|
864万 |
3942万 |
| 2024-06-05 |
4.49 |
4.54 |
4.36 |
4.37 |
-3.51%
|
574万 |
2561万 |
| 2024-06-06 |
4.42 |
4.45 |
3.92 |
4.04 |
-7.5%
|
1084万 |
4455万 |
| 2024-06-07 |
4.12 |
4.62 |
4.12 |
4.55 |
12.53%
|
1380万 |
6130万 |
| 2024-06-11 |
4.53 |
4.53 |
4.27 |
4.39 |
-3.49%
|
1361万 |
5957万 |
| 2024-06-12 |
4.44 |
4.50 |
4.35 |
4.48 |
2.04%
|
794万 |
3550万 |
| 2024-06-13 |
4.51 |
4.53 |
4.41 |
4.51 |
0.67%
|
651万 |
2942万 |
| 2024-06-14 |
4.57 |
4.57 |
4.37 |
4.39 |
-2.64%
|
557万 |
2482万 |
| 2024-06-17 |
4.42 |
4.42 |
4.33 |
4.36 |
-0.68%
|
577万 |
2538万 |
| 2024-06-18 |
4.39 |
4.56 |
4.34 |
4.55 |
4.33%
|
748万 |
3367万 |
| 2024-06-19 |
4.59 |
4.62 |
4.48 |
4.54 |
-0.22%
|
436万 |
1994万 |
| 2024-06-20 |
4.48 |
4.56 |
4.39 |
4.42 |
-2.63%
|
476万 |
2126万 |
| 2024-06-21 |
4.43 |
4.46 |
4.27 |
4.39 |
-0.67%
|
392万 |
1735万 |
| 2024-06-24 |
4.42 |
4.42 |
4.13 |
4.19 |
-4.52%
|
773万 |
3284万 |
| 2024-06-25 |
4.20 |
4.39 |
4.20 |
4.35 |
3.79%
|
649万 |
2826万 |
| 2024-06-26 |
4.31 |
4.45 |
4.23 |
4.45 |
2.28%
|
689万 |
3029万 |
| 2024-06-27 |
4.42 |
4.52 |
4.29 |
4.30 |
-3.35%
|
646万 |
2868万 |
| 2024-06-28 |
4.33 |
4.42 |
4.24 |
4.38 |
1.85%
|
710万 |
3123万 |
| 2024-07-01 |
4.40 |
4.45 |
4.26 |
4.42 |
0.91%
|
677万 |
2962万 |
| 2024-07-02 |
4.51 |
4.58 |
4.47 |
4.53 |
2.47%
|
587万 |
2674万 |
| 2024-07-03 |
4.57 |
5.43 |
4.46 |
5.18 |
14.25%
|
3556万 |
1.85亿 |
| 2024-07-04 |
4.85 |
5.07 |
4.73 |
5.01 |
-3.26%
|
3199万 |
1.58亿 |
| 2024-07-05 |
4.89 |
4.93 |
4.68 |
4.83 |
-3.57%
|
2054万 |
9873万 |
| 2024-07-08 |
5.01 |
5.76 |
4.94 |
5.34 |
10.7%
|
3921万 |
2.10亿 |
| 2024-07-09 |
5.07 |
5.32 |
5.03 |
5.21 |
-2.42%
|
3135万 |
1.63亿 |
| 2024-07-10 |
5.17 |
5.21 |
4.91 |
5.01 |
-4.0%
|
2652万 |
1.33亿 |
| 2024-07-11 |
5.04 |
5.13 |
4.97 |
5.11 |
1.98%
|
2256万 |
1.15亿 |
| 2024-07-12 |
5.04 |
5.22 |
4.93 |
4.94 |
-3.31%
|
1912万 |
9724万 |
| 2024-07-15 |
4.79 |
4.88 |
4.66 |
4.69 |
-5.03%
|
1440万 |
6855万 |
| 2024-07-16 |
4.67 |
4.72 |
4.56 |
4.67 |
-0.42%
|
944万 |
4398万 |
| 2024-07-17 |
4.68 |
4.69 |
4.44 |
4.45 |
-4.68%
|
939万 |
4259万 |
| 2024-07-18 |
4.39 |
4.53 |
4.28 |
4.50 |
1.12%
|
1033万 |
4627万 |
| 2024-07-19 |
4.43 |
4.54 |
4.43 |
4.43 |
-1.55%
|
674万 |
3033万 |
| 2024-07-22 |
4.43 |
4.52 |
4.38 |
4.52 |
2.02%
|
681万 |
3066万 |
| 2024-07-23 |
4.48 |
4.61 |
4.47 |
4.56 |
0.88%
|
1055万 |
4830万 |
| 2024-07-24 |
4.51 |
4.57 |
4.33 |
4.37 |
-4.14%
|
852万 |
3775万 |
| 2024-07-25 |
4.31 |
4.40 |
4.22 |
4.34 |
-0.68%
|
564万 |
2458万 |
| 2024-07-26 |
4.35 |
4.48 |
4.35 |
4.48 |
3.2%
|
591万 |
2639万 |
| 2024-07-29 |
4.55 |
4.58 |
4.46 |
4.52 |
0.89%
|
579万 |
2633万 |
| 2024-07-30 |
4.52 |
4.53 |
4.44 |
4.50 |
-0.44%
|
547万 |
2467万 |
| 2024-07-31 |
4.49 |
4.65 |
4.47 |
4.65 |
3.31%
|
802万 |
3714万 |
| 2024-08-01 |
4.66 |
4.70 |
4.62 |
4.68 |
0.64%
|
631万 |
2963万 |
| 2024-08-02 |
4.63 |
4.68 |
4.54 |
4.56 |
-2.55%
|
577万 |
2671万 |
| 2024-08-05 |
4.56 |
4.60 |
4.38 |
4.38 |
-3.92%
|
594万 |
2683万 |
| 2024-08-06 |
4.43 |
4.54 |
4.41 |
4.49 |
2.49%
|
472万 |
2119万 |
| 2024-08-07 |
4.45 |
4.55 |
4.44 |
4.51 |
0.44%
|
429万 |
1950万 |
| 2024-08-08 |
4.51 |
4.54 |
4.39 |
4.49 |
-0.44%
|
488万 |
2198万 |
| 2024-08-09 |
4.52 |
4.55 |
4.46 |
4.46 |
-0.66%
|
384万 |
1746万 |
| 2024-08-12 |
4.46 |
4.49 |
4.36 |
4.39 |
-1.56%
|
381万 |
1696万 |
| 2024-08-13 |
4.39 |
4.52 |
4.32 |
4.52 |
2.94%
|
462万 |
2065万 |
| 2024-08-14 |
4.48 |
4.57 |
4.47 |
4.55 |
0.66%
|
381万 |
1736万 |
| 2024-08-15 |
4.55 |
4.67 |
4.43 |
4.64 |
1.97%
|
637万 |
2940万 |
| 2024-08-16 |
4.72 |
4.75 |
4.59 |
4.73 |
1.93%
|
808万 |
3811万 |
| 2024-08-19 |
4.72 |
4.82 |
4.65 |
4.80 |
1.47%
|
844万 |
4044万 |
| 2024-08-20 |
4.77 |
4.80 |
4.59 |
4.62 |
-3.73%
|
646万 |
3040万 |
| 2024-08-21 |
4.65 |
5.09 |
4.60 |
4.84 |
4.73%
|
1427万 |
6931万 |
| 2024-08-22 |
4.85 |
4.88 |
4.65 |
4.71 |
-2.67%
|
956万 |
4563万 |
| 2024-08-23 |
4.63 |
4.72 |
4.58 |
4.59 |
-2.53%
|
654万 |
3047万 |
| 2024-08-26 |
4.59 |
4.71 |
4.54 |
4.70 |
2.38%
|
475万 |
2230万 |
| 2024-08-27 |
4.69 |
4.70 |
4.41 |
4.48 |
-4.65%
|
587万 |
2674万 |
| 2024-08-28 |
4.45 |
4.58 |
4.38 |
4.52 |
0.89%
|
461万 |
2092万 |
| 2024-08-29 |
4.49 |
4.65 |
4.45 |
4.65 |
2.86%
|
431万 |
1990万 |
| 2024-08-30 |
4.65 |
4.85 |
4.62 |
4.75 |
2.14%
|
808万 |
3880万 |
| 2024-09-02 |
4.74 |
4.83 |
4.72 |
4.73 |
-0.42%
|
596万 |
2870万 |
| 2024-09-03 |
4.73 |
4.90 |
4.72 |
4.85 |
2.52%
|
714万 |
3464万 |
| 2024-09-04 |
4.81 |
4.90 |
4.76 |
4.83 |
-0.41%
|
626万 |
3050万 |
| 2024-09-05 |
4.83 |
4.92 |
4.81 |
4.88 |
1.03%
|
542万 |
2648万 |
| 2024-09-06 |
4.89 |
4.96 |
4.78 |
4.79 |
-1.83%
|
622万 |
3040万 |
| 2024-09-09 |
4.74 |
4.98 |
4.71 |
4.91 |
2.49%
|
918万 |
4517万 |
| 2024-09-10 |
4.87 |
5.40 |
4.87 |
5.07 |
3.24%
|
2111万 |
1.09亿 |
| 2024-09-11 |
5.01 |
5.21 |
4.96 |
4.99 |
-1.57%
|
1330万 |
6762万 |
| 2024-09-12 |
5.00 |
5.29 |
5.00 |
5.19 |
3.98%
|
1683万 |
8719万 |
| 2024-09-13 |
5.11 |
5.76 |
5.07 |
5.47 |
5.56%
|
2595万 |
1.40亿 |
| 2024-09-18 |
5.42 |
5.55 |
5.19 |
5.32 |
-2.72%
|
1831万 |
9834万 |
| 2024-09-19 |
5.27 |
6.16 |
5.26 |
5.65 |
6.16%
|
3922万 |
2.27亿 |
| 2024-09-20 |
5.46 |
5.58 |
5.12 |
5.39 |
-4.57%
|
3534万 |
1.91亿 |
| 2024-09-23 |
5.21 |
5.36 |
4.99 |
5.05 |
-6.45%
|
2256万 |
1.15亿 |
| 2024-09-24 |
4.99 |
5.14 |
4.90 |
5.13 |
1.57%
|
2132万 |
1.08亿 |
| 2024-09-25 |
5.09 |
5.41 |
5.06 |
5.23 |
2.13%
|
2484万 |
1.31亿 |
| 2024-09-26 |
5.20 |
5.33 |
5.11 |
5.32 |
1.71%
|
1693万 |
8962万 |
| 2024-09-27 |
5.39 |
5.71 |
5.32 |
5.66 |
6.34%
|
2453万 |
1.37亿 |
| 2024-09-30 |
5.86 |
6.53 |
5.61 |
6.51 |
14.91%
|
5892万 |
3.58亿 |
| 2024-10-08 |
7.72 |
7.72 |
6.46 |
7.21 |
10.84%
|
6146万 |
4.36亿 |
| 2024-10-09 |
6.86 |
6.87 |
6.01 |
6.02 |
-16.53%
|
4021万 |
2.60亿 |
| 2024-10-10 |
6.10 |
6.39 |
5.97 |
6.15 |
2.15%
|
2638万 |
1.65亿 |
| 2024-10-11 |
6.16 |
6.35 |
5.96 |
6.02 |
-2.1%
|
2616万 |
1.62亿 |
| 2024-10-14 |
6.02 |
6.13 |
5.81 |
6.08 |
0.99%
|
2912万 |
1.75亿 |
| 2024-10-15 |
6.05 |
6.10 |
5.80 |
5.84 |
-3.92%
|
2787万 |
1.67亿 |
| 2024-10-16 |
5.85 |
5.88 |
5.63 |
5.71 |
-2.21%
|
2633万 |
1.53亿 |
| 2024-10-17 |
5.71 |
5.89 |
5.68 |
5.70 |
-0.17%
|
2269万 |
1.32亿 |
| 2024-10-18 |
5.74 |
6.01 |
5.63 |
5.92 |
3.83%
|
2625万 |
1.54亿 |
| 2024-10-21 |
5.96 |
6.03 |
5.87 |
5.94 |
0.34%
|
2368万 |
1.42亿 |
| 2024-10-22 |
5.92 |
6.22 |
5.90 |
6.19 |
4.18%
|
2468万 |
1.51亿 |
| 2024-10-23 |
6.26 |
6.28 |
6.07 |
6.14 |
-0.8%
|
2415万 |
1.50亿 |
| 2024-10-24 |
6.15 |
6.20 |
5.98 |
6.04 |
-1.62%
|
2027万 |
1.24亿 |
| 2024-10-25 |
6.22 |
6.55 |
6.22 |
6.50 |
7.57%
|
4498万 |
2.90亿 |
| 2024-10-28 |
6.51 |
6.79 |
6.46 |
6.79 |
4.59%
|
3745万 |
2.51亿 |
| 2024-10-29 |
6.78 |
6.79 |
6.44 |
6.46 |
-4.97%
|
3260万 |
2.16亿 |
| 2024-10-30 |
6.39 |
6.70 |
6.30 |
6.66 |
3.08%
|
2869万 |
1.89亿 |
| 2024-10-31 |
6.92 |
7.99 |
6.91 |
7.99 |
20.0%
|
6164万 |
4.83亿 |
| 2024-11-01 |
8.62 |
9.54 |
8.23 |
8.36 |
4.73%
|
1.20亿 |
10.69亿 |
| 2024-11-04 |
8.13 |
9.66 |
8.13 |
8.84 |
5.7%
|
8547万 |
7.72亿 |
| 2024-11-05 |
8.45 |
9.54 |
8.34 |
9.15 |
3.48%
|
7963万 |
7.09亿 |
| 2024-11-06 |
8.96 |
9.15 |
8.61 |
8.81 |
-3.69%
|
5844万 |
5.22亿 |
| 2024-11-07 |
8.80 |
8.82 |
8.37 |
8.49 |
-3.61%
|
4733万 |
4.06亿 |
| 2024-11-08 |
8.64 |
8.77 |
8.40 |
8.53 |
0.47%
|
3819万 |
3.30亿 |
| 2024-11-11 |
8.58 |
8.72 |
8.43 |
8.67 |
1.63%
|
3309万 |
2.87亿 |
| 2024-11-12 |
8.68 |
9.19 |
8.61 |
8.80 |
1.49%
|
3942万 |
3.53亿 |
| 2024-11-13 |
9.04 |
9.63 |
8.83 |
9.42 |
7.0%
|
5159万 |
4.80亿 |
| 2024-11-14 |
9.45 |
9.48 |
8.29 |
8.42 |
-10.55%
|
4115万 |
3.67亿 |
| 2024-11-15 |
8.18 |
8.50 |
7.86 |
7.93 |
-5.9%
|
3689万 |
3.03亿 |
| 2024-11-18 |
7.95 |
8.11 |
7.33 |
7.37 |
-7.02%
|
2869万 |
2.18亿 |
| 2024-11-19 |
7.41 |
7.69 |
7.33 |
7.68 |
4.18%
|
2159万 |
1.63亿 |
| 2024-11-20 |
7.63 |
7.95 |
7.58 |
7.93 |
3.23%
|
2284万 |
1.79亿 |
| 2024-11-21 |
8.07 |
9.52 |
7.98 |
8.90 |
12.28%
|
8378万 |
7.66亿 |
| 2024-11-22 |
8.71 |
8.83 |
8.06 |
8.17 |
-8.26%
|
5902万 |
5.04亿 |
| 2024-11-25 |
8.09 |
8.19 |
7.73 |
7.93 |
-2.92%
|
2935万 |
2.33亿 |
| 2024-11-26 |
7.86 |
8.00 |
7.70 |
7.73 |
-2.51%
|
1897万 |
1.50亿 |
| 2024-11-27 |
7.66 |
7.78 |
7.35 |
7.77 |
0.51%
|
2296万 |
1.75亿 |
| 2024-11-28 |
7.75 |
8.03 |
7.69 |
7.87 |
1.28%
|
2316万 |
1.84亿 |
| 2024-11-29 |
7.78 |
7.98 |
7.58 |
7.85 |
-0.25%
|
2265万 |
1.78亿 |
| 2024-12-02 |
7.84 |
8.07 |
7.83 |
8.06 |
2.66%
|
2185万 |
1.76亿 |
| 2024-12-03 |
8.05 |
8.29 |
7.98 |
8.19 |
1.73%
|
2594万 |
2.13亿 |
| 2024-12-04 |
8.14 |
8.20 |
7.80 |
7.84 |
-4.36%
|
2252万 |
1.81亿 |
| 2024-12-05 |
7.84 |
8.07 |
7.82 |
8.02 |
2.28%
|
1622万 |
1.30亿 |
| 2024-12-06 |
8.04 |
8.07 |
7.80 |
8.00 |
-0.25%
|
1772万 |
1.42亿 |
| 2024-12-09 |
8.01 |
8.35 |
8.01 |
8.11 |
1.37%
|
2254万 |
1.85亿 |
| 2024-12-10 |
8.35 |
8.46 |
8.09 |
8.09 |
-0.25%
|
2478万 |
2.06亿 |
| 2024-12-11 |
8.05 |
8.09 |
7.89 |
8.04 |
-0.61%
|
1898万 |
1.52亿 |
| 2024-12-12 |
8.04 |
8.19 |
7.91 |
8.18 |
1.85%
|
2029万 |
1.65亿 |
| 2024-12-13 |
8.19 |
8.20 |
7.83 |
7.83 |
-4.37%
|
1779万 |
1.43亿 |
| 2024-12-16 |
7.79 |
7.89 |
7.61 |
7.68 |
-1.9%
|
1307万 |
1.02亿 |
| 2024-12-17 |
7.65 |
7.70 |
7.33 |
7.36 |
-4.14%
|
1439万 |
1.08亿 |
| 2024-12-18 |
7.35 |
7.50 |
7.16 |
7.43 |
0.94%
|
922万 |
6853万 |
| 2024-12-19 |
7.29 |
7.45 |
7.24 |
7.35 |
-1.07%
|
842万 |
6221万 |
| 2024-12-20 |
7.33 |
7.54 |
7.33 |
7.53 |
2.43%
|
881万 |
6633万 |
| 2024-12-23 |
7.49 |
7.89 |
7.35 |
7.41 |
-1.58%
|
1932万 |
1.48亿 |
| 2024-12-24 |
7.32 |
7.46 |
7.05 |
7.16 |
-3.35%
|
1646万 |
1.19亿 |
| 2024-12-25 |
7.12 |
7.17 |
6.82 |
6.93 |
-3.19%
|
1298万 |
9075万 |
| 2024-12-26 |
7.03 |
7.08 |
6.94 |
7.01 |
1.15%
|
821万 |
5809万 |
| 2024-12-27 |
7.00 |
7.37 |
6.99 |
7.22 |
2.97%
|
1247万 |
9059万 |
| 2024-12-30 |
7.18 |
7.19 |
6.90 |
7.09 |
-1.79%
|
857万 |
6119万 |
| 2024-12-31 |
7.13 |
7.17 |
6.87 |
6.87 |
-3.08%
|
781万 |
5509万 |
| 2025-01-02 |
6.87 |
6.92 |
6.61 |
6.71 |
-2.31%
|
1114万 |
7596万 |
| 2025-01-03 |
6.71 |
6.77 |
6.20 |
6.25 |
-6.95%
|
1337万 |
8665万 |
| 2025-01-06 |
6.21 |
6.40 |
5.96 |
6.28 |
0.48%
|
1085万 |
6796万 |
| 2025-01-07 |
6.30 |
6.63 |
6.30 |
6.63 |
5.54%
|
1149万 |
7489万 |
| 2025-01-08 |
6.59 |
6.60 |
6.26 |
6.52 |
-1.65%
|
1119万 |
7269万 |
| 2025-01-09 |
6.49 |
6.61 |
6.46 |
6.52 |
0.0%
|
701万 |
4619万 |
| 2025-01-10 |
6.49 |
6.62 |
6.22 |
6.25 |
-4.12%
|
806万 |
5215万 |
| 2025-01-13 |
6.14 |
6.38 |
6.02 |
6.31 |
0.95%
|
833万 |
5214万 |
| 2025-01-14 |
6.36 |
6.71 |
6.36 |
6.71 |
6.46%
|
1184万 |
7849万 |
| 2025-01-15 |
6.76 |
6.77 |
6.59 |
6.62 |
-1.48%
|
742万 |
4961万 |
| 2025-01-16 |
6.70 |
6.82 |
6.62 |
6.72 |
1.65%
|
868万 |
5879万 |
| 2025-01-17 |
6.76 |
6.77 |
6.65 |
6.71 |
-0.15%
|
748万 |
5056万 |
| 2025-01-20 |
6.75 |
6.89 |
6.70 |
6.83 |
1.78%
|
829万 |
5702万 |
| 2025-01-21 |
6.87 |
6.92 |
6.62 |
6.79 |
-0.58%
|
801万 |
5461万 |
| 2025-01-22 |
6.82 |
6.82 |
6.64 |
6.68 |
-1.75%
|
637万 |
4297万 |
| 2025-01-23 |
6.77 |
6.90 |
6.66 |
6.66 |
-0.3%
|
849万 |
5808万 |
| 2025-01-24 |
6.73 |
7.15 |
6.70 |
7.01 |
5.37%
|
2318万 |
1.63亿 |
| 2025-01-27 |
7.07 |
7.10 |
6.80 |
6.83 |
-2.55%
|
1325万 |
9249万 |
| 2025-02-05 |
6.89 |
6.95 |
6.83 |
6.87 |
0.58%
|
1067万 |
7415万 |
| 2025-02-06 |
6.84 |
7.00 |
6.80 |
7.00 |
1.88%
|
1275万 |
8883万 |
| 2025-02-07 |
7.03 |
7.19 |
6.98 |
7.09 |
1.28%
|
1504万 |
1.08亿 |
| 2025-02-10 |
7.09 |
7.20 |
7.03 |
7.20 |
1.54%
|
1261万 |
9064万 |
| 2025-02-11 |
7.21 |
7.23 |
7.05 |
7.12 |
-1.1%
|
955万 |
6828万 |
| 2025-02-12 |
7.10 |
7.14 |
7.04 |
7.10 |
-0.28%
|
877万 |
6257万 |
| 2025-02-13 |
7.13 |
7.17 |
7.02 |
7.05 |
-0.7%
|
966万 |
6900万 |
| 2025-02-14 |
7.03 |
7.26 |
7.01 |
7.06 |
0.14%
|
1758万 |
1.27亿 |
| 2025-02-17 |
6.96 |
7.41 |
6.96 |
7.37 |
4.36%
|
2436万 |
1.79亿 |
| 2025-02-18 |
7.35 |
7.36 |
6.97 |
7.01 |
-4.85%
|
1528万 |
1.10亿 |
| 2025-02-19 |
7.00 |
7.24 |
6.98 |
7.23 |
3.12%
|
1120万 |
8076万 |
| 2025-02-20 |
7.31 |
7.58 |
7.31 |
7.51 |
3.85%
|
2388万 |
1.79亿 |
| 2025-02-21 |
7.52 |
7.58 |
7.35 |
7.49 |
-0.26%
|
1678万 |
1.26亿 |
| 2025-02-24 |
7.53 |
7.57 |
7.35 |
7.42 |
-0.93%
|
1356万 |
1.02亿 |
| 2025-02-25 |
7.31 |
7.50 |
7.28 |
7.46 |
0.54%
|
1157万 |
8652万 |
| 2025-02-26 |
7.47 |
7.67 |
7.42 |
7.55 |
1.2%
|
1537万 |
1.17亿 |
| 2025-02-27 |
7.57 |
7.62 |
7.35 |
7.49 |
-0.79%
|
1404万 |
1.06亿 |
| 2025-02-28 |
7.46 |
7.47 |
7.06 |
7.07 |
-5.57%
|
1488万 |
1.09亿 |
| 2025-03-03 |
7.12 |
7.28 |
7.03 |
7.10 |
0.42%
|
1015万 |
7330万 |
| 2025-03-04 |
7.10 |
7.24 |
7.01 |
7.23 |
1.82%
|
805万 |
5818万 |
| 2025-03-05 |
7.21 |
7.31 |
7.08 |
7.30 |
0.96%
|
859万 |
6226万 |
| 2025-03-06 |
7.35 |
7.53 |
7.34 |
7.44 |
1.9%
|
1287万 |
9675万 |
| 2025-03-07 |
7.42 |
7.49 |
7.27 |
7.34 |
-1.34%
|
1015万 |
7556万 |
| 2025-03-10 |
7.35 |
7.41 |
7.25 |
7.34 |
0.0%
|
788万 |
5816万 |
| 2025-03-11 |
7.19 |
7.32 |
7.13 |
7.25 |
-1.22%
|
920万 |
6682万 |
| 2025-03-12 |
7.29 |
7.43 |
7.23 |
7.31 |
0.82%
|
1295万 |
9564万 |
| 2025-03-13 |
7.32 |
7.35 |
7.00 |
7.10 |
-2.85%
|
1329万 |
9513万 |
| 2025-03-14 |
7.10 |
7.33 |
7.01 |
7.32 |
3.08%
|
1259万 |
9126万 |
| 2025-03-17 |
7.41 |
7.44 |
7.29 |
7.39 |
0.95%
|
1059万 |
7868万 |
| 2025-03-18 |
7.39 |
7.66 |
7.37 |
7.55 |
2.15%
|
1675万 |
1.27亿 |
| 2025-03-19 |
7.53 |
7.77 |
7.47 |
7.71 |
2.11%
|
2271万 |
1.75亿 |
| 2025-03-20 |
7.65 |
7.83 |
7.61 |
7.71 |
0.0%
|
2205万 |
1.72亿 |
| 2025-03-21 |
7.66 |
7.71 |
7.50 |
7.56 |
-1.93%
|
1442万 |
1.10亿 |
| 2025-03-24 |
7.55 |
7.56 |
6.91 |
7.13 |
-5.65%
|
2018万 |
1.46亿 |
| 2025-03-25 |
7.15 |
7.53 |
7.06 |
7.17 |
0.56%
|
1536万 |
1.12亿 |
| 2025-03-26 |
7.16 |
7.49 |
7.11 |
7.37 |
2.77%
|
1906万 |
1.42亿 |
| 2025-03-27 |
7.32 |
7.36 |
7.11 |
7.12 |
-3.37%
|
1301万 |
9413万 |
| 2025-03-28 |
7.12 |
7.17 |
6.81 |
6.81 |
-4.32%
|
1451万 |
1.02亿 |
| 2025-03-31 |
6.81 |
6.92 |
6.65 |
6.90 |
1.31%
|
1172万 |
7984万 |
| 2025-04-01 |
6.90 |
7.04 |
6.86 |
6.99 |
1.29%
|
956万 |
6706万 |
| 2025-04-02 |
7.01 |
7.11 |
6.90 |
6.97 |
-0.28%
|
645万 |
4559万 |
| 2025-04-03 |
6.91 |
7.01 |
6.75 |
6.88 |
-1.28%
|
845万 |
5855万 |
| 2025-04-07 |
6.35 |
6.54 |
5.50 |
5.52 |
-19.77%
|
1858万 |
1.10亿 |
| 2025-04-08 |
5.54 |
5.91 |
5.52 |
5.67 |
2.7%
|
1339万 |
7693万 |
| 2025-04-09 |
5.60 |
5.87 |
5.05 |
5.79 |
2.1%
|
1371万 |
7558万 |
| 2025-04-10 |
5.97 |
6.19 |
5.97 |
6.06 |
4.63%
|
1274万 |
7822万 |
| 2025-04-11 |
6.05 |
6.13 |
5.97 |
6.04 |
-0.33%
|
661万 |
4048万 |
| 2025-04-14 |
6.18 |
6.35 |
6.16 |
6.23 |
3.12%
|
796万 |
5011万 |
| 2025-04-15 |
6.22 |
6.40 |
6.20 |
6.30 |
1.12%
|
714万 |
4517万 |
| 2025-04-16 |
6.38 |
6.38 |
6.00 |
6.13 |
-2.68%
|
1035万 |
6386万 |
| 2025-04-17 |
6.14 |
6.21 |
6.05 |
6.13 |
0.0%
|
520万 |
3231万 |
| 2025-04-18 |
6.14 |
6.22 |
6.06 |
6.16 |
0.49%
|
493万 |
3049万 |
| 2025-04-21 |
6.16 |
6.28 |
6.09 |
6.28 |
1.94%
|
655万 |
4104万 |
| 2025-04-22 |
6.22 |
6.38 |
6.22 |
6.36 |
1.27%
|
750万 |
4763万 |
| 2025-04-23 |
6.31 |
6.43 |
6.30 |
6.41 |
0.78%
|
1033万 |
6613万 |
| 2025-04-24 |
6.38 |
6.42 |
6.22 |
6.30 |
-1.71%
|
711万 |
4525万 |
| 2025-04-25 |
6.28 |
6.41 |
6.24 |
6.34 |
0.63%
|
741万 |
4730万 |
| 2025-04-28 |
6.32 |
6.37 |
6.19 |
6.25 |
-1.41%
|
588万 |
3703万 |
| 2025-04-29 |
6.24 |
6.38 |
6.18 |
6.34 |
1.43%
|
512万 |
3268万 |
| 2025-04-30 |
6.35 |
6.44 |
6.35 |
6.40 |
0.94%
|
490万 |
3165万 |
| 2025-05-06 |
6.45 |
6.59 |
6.38 |
6.58 |
2.8%
|
678万 |
4464万 |
| 2025-05-07 |
6.72 |
6.77 |
5.97 |
6.51 |
-1.06%
|
1348万 |
8883万 |
| 2025-05-08 |
6.49 |
6.68 |
6.43 |
6.66 |
2.29%
|
1027万 |
6838万 |
| 2025-05-09 |
6.63 |
6.69 |
6.48 |
6.54 |
-1.79%
|
724万 |
4773万 |
| 2025-05-12 |
6.59 |
6.86 |
6.54 |
6.70 |
2.58%
|
1163万 |
7860万 |
| 2025-05-13 |
6.74 |
6.82 |
6.62 |
6.65 |
-0.89%
|
1192万 |
8061万 |
| 2025-05-14 |
6.65 |
6.70 |
6.52 |
6.61 |
-0.6%
|
794万 |
5273万 |
| 2025-05-15 |
6.58 |
6.62 |
6.46 |
6.54 |
-1.05%
|
542万 |
3573万 |
| 2025-05-16 |
6.54 |
6.67 |
6.53 |
6.61 |
1.06%
|
694万 |
4632万 |
| 2025-05-19 |
6.60 |
6.70 |
6.50 |
6.69 |
1.2%
|
667万 |
4442万 |
| 2025-05-20 |
6.69 |
6.77 |
6.61 |
6.76 |
1.19%
|
875万 |
5923万 |
| 2025-05-21 |
6.77 |
6.77 |
6.60 |
6.69 |
-1.17%
|
686万 |
4611万 |
| 2025-05-22 |
6.64 |
6.75 |
6.57 |
6.59 |
-1.49%
|
763万 |
5116万 |
| 2025-05-23 |
6.59 |
6.70 |
6.48 |
6.49 |
-1.51%
|
778万 |
5153万 |
| 2025-05-26 |
6.46 |
6.61 |
6.44 |
6.56 |
1.07%
|
474万 |
3120万 |
| 2025-05-27 |
6.57 |
6.59 |
6.46 |
6.57 |
0.15%
|
500万 |
3287万 |
| 2025-05-28 |
6.56 |
6.68 |
6.51 |
6.54 |
-0.45%
|
594万 |
3932万 |
| 2025-05-29 |
6.54 |
6.74 |
6.54 |
6.70 |
2.43%
|
772万 |
5196万 |
| 2025-05-30 |
6.70 |
6.70 |
6.50 |
6.54 |
-2.37%
|
826万 |
5446万 |
| 2025-06-03 |
6.54 |
6.74 |
6.49 |
6.65 |
1.67%
|
920万 |
6172万 |
| 2025-06-04 |
6.70 |
6.71 |
6.63 |
6.65 |
0.0%
|
550万 |
3696万 |
| 2025-06-05 |
6.69 |
6.69 |
6.61 |
6.64 |
-0.15%
|
752万 |
5025万 |
| 2025-06-06 |
6.63 |
6.70 |
6.59 |
6.69 |
0.75%
|
849万 |
5681万 |
| 2025-06-09 |
6.70 |
6.77 |
6.68 |
6.76 |
1.19%
|
698万 |
4743万 |
| 2025-06-10 |
6.78 |
6.79 |
6.58 |
6.69 |
-1.17%
|
794万 |
5345万 |
| 2025-06-11 |
6.69 |
6.84 |
6.68 |
6.79 |
1.63%
|
798万 |
5463万 |
| 2025-06-12 |
6.79 |
6.91 |
6.71 |
6.87 |
1.17%
|
944万 |
6480万 |
| 2025-06-13 |
6.83 |
6.85 |
6.64 |
6.69 |
-2.75%
|
937万 |
6327万 |
| 2025-06-16 |
6.65 |
6.79 |
6.64 |
6.71 |
0.45%
|
701万 |
4750万 |
| 2025-06-17 |
6.70 |
6.77 |
6.64 |
6.70 |
-0.15%
|
649万 |
4363万 |
| 2025-06-18 |
6.70 |
6.71 |
6.61 |
6.69 |
-0.3%
|
479万 |
3209万 |
| 2025-06-19 |
6.66 |
6.71 |
6.44 |
6.47 |
-3.27%
|
742万 |
4894万 |
| 2025-06-20 |
6.47 |
6.61 |
6.39 |
6.42 |
-0.77%
|
687万 |
4484万 |
| 2025-06-23 |
6.34 |
6.59 |
6.34 |
6.58 |
2.48%
|
584万 |
3829万 |
| 2025-06-24 |
6.63 |
6.86 |
6.59 |
6.85 |
4.23%
|
1178万 |
8040万 |
| 2025-06-25 |
6.88 |
6.90 |
6.78 |
6.90 |
0.72%
|
900万 |
6202万 |
| 2025-06-26 |
6.90 |
6.98 |
6.79 |
6.83 |
-1.01%
|
800万 |
5541万 |
| 2025-06-27 |
6.83 |
6.93 |
6.82 |
6.87 |
0.58%
|
682万 |
4718万 |
| 2025-06-30 |
6.86 |
6.91 |
6.83 |
6.91 |
0.58%
|
655万 |
4543万 |
| 2025-07-01 |
6.95 |
7.01 |
6.83 |
6.88 |
-0.43%
|
828万 |
5756万 |
| 2025-07-02 |
6.84 |
6.93 |
6.79 |
6.88 |
0.0%
|
743万 |
5137万 |
| 2025-07-03 |
6.88 |
6.92 |
6.83 |
6.90 |
0.29%
|
479万 |
3317万 |
| 2025-07-04 |
6.88 |
6.98 |
6.84 |
6.86 |
-0.58%
|
765万 |
5326万 |
| 2025-07-07 |
6.87 |
6.96 |
6.81 |
6.95 |
1.3%
|
604万 |
4202万 |
| 2025-07-08 |
6.97 |
7.07 |
6.97 |
7.02 |
1.0%
|
804万 |
5679万 |
| 2025-07-09 |
7.03 |
7.08 |
6.97 |
7.01 |
-0.14%
|
733万 |
5189万 |
| 2025-07-10 |
7.00 |
7.04 |
6.96 |
7.03 |
0.28%
|
629万 |
4429万 |
| 2025-07-11 |
7.04 |
7.06 |
6.96 |
7.03 |
0.0%
|
610万 |
4300万 |
| 2025-07-14 |
7.00 |
7.09 |
7.00 |
7.09 |
0.85%
|
750万 |
5317万 |
| 2025-07-15 |
7.07 |
7.14 |
6.93 |
7.01 |
-1.12%
|
800万 |
5639万 |
| 2025-07-16 |
7.03 |
7.11 |
6.99 |
7.08 |
0.99%
|
760万 |
5401万 |
| 2025-07-17 |
7.09 |
7.17 |
7.05 |
7.14 |
0.84%
|
882万 |
6301万 |
| 2025-07-18 |
7.15 |
7.17 |
7.09 |
7.14 |
0.0%
|
541万 |
3875万 |
| 2025-07-21 |
7.15 |
7.32 |
7.12 |
7.25 |
1.53%
|
910万 |
6621万 |
| 2025-07-22 |
7.23 |
7.28 |
7.16 |
7.20 |
-0.69%
|
847万 |
6129万 |
| 2025-07-23 |
7.19 |
7.23 |
7.07 |
7.09 |
-1.52%
|
817万 |
5856万 |
| 2025-07-24 |
7.09 |
7.20 |
7.09 |
7.17 |
1.12%
|
811万 |
5838万 |
| 2025-07-25 |
7.17 |
7.25 |
7.12 |
7.24 |
0.97%
|
728万 |
5265万 |
| 2025-07-28 |
7.26 |
7.28 |
7.20 |
7.25 |
0.14%
|
562万 |
4093万 |
| 2025-07-29 |
7.26 |
7.29 |
7.11 |
7.17 |
-1.1%
|
780万 |
5616万 |
| 2025-07-30 |
7.19 |
7.21 |
7.05 |
7.13 |
-0.56%
|
856万 |
6120万 |
| 2025-07-31 |
7.08 |
7.17 |
7.02 |
7.04 |
-1.26%
|
910万 |
6482万 |
| 2025-08-01 |
7.02 |
7.19 |
7.02 |
7.19 |
2.12%
|
813万 |
5832万 |
| 2025-08-04 |
7.15 |
7.29 |
7.13 |
7.29 |
1.39%
|
786万 |
5709万 |
| 2025-08-05 |
7.32 |
7.37 |
7.30 |
7.36 |
0.96%
|
749万 |
5524万 |
| 2025-08-06 |
7.40 |
7.44 |
7.33 |
7.41 |
0.68%
|
852万 |
6327万 |
| 2025-08-07 |
7.41 |
7.45 |
7.33 |
7.35 |
-0.81%
|
594万 |
4393万 |
| 2025-08-08 |
7.33 |
7.40 |
7.29 |
7.37 |
0.27%
|
775万 |
5712万 |
| 2025-08-11 |
7.39 |
7.49 |
7.36 |
7.46 |
1.22%
|
826万 |
6171万 |
| 2025-08-12 |
7.51 |
7.53 |
7.37 |
7.41 |
-0.67%
|
578万 |
4315万 |
| 2025-08-13 |
7.41 |
7.46 |
7.38 |
7.42 |
0.13%
|
654万 |
4874万 |
| 2025-08-14 |
7.45 |
7.47 |
7.16 |
7.20 |
-2.95%
|
1007万 |
7356万 |
| 2025-08-15 |
7.17 |
7.36 |
7.17 |
7.30 |
1.38%
|
791万 |
5811万 |
| 2025-08-18 |
7.36 |
7.45 |
7.31 |
7.34 |
0.55%
|
1056万 |
7841万 |
| 2025-08-19 |
7.32 |
7.46 |
7.25 |
7.45 |
1.49%
|
982万 |
7282万 |
| 2025-08-20 |
7.45 |
7.55 |
7.39 |
7.55 |
1.34%
|
1219万 |
9179万 |
| 2025-08-21 |
7.54 |
7.57 |
7.45 |
7.49 |
-0.79%
|
1000万 |
7539万 |
| 2025-08-22 |
7.46 |
7.51 |
7.34 |
7.43 |
-0.8%
|
924万 |
6885万 |
| 2025-08-25 |
7.46 |
7.49 |
7.25 |
7.31 |
-1.61%
|
1348万 |
9932万 |
| 2025-08-26 |
7.32 |
7.77 |
7.30 |
7.58 |
3.68%
|
3304万 |
2.52亿 |
| 2025-08-27 |
7.59 |
7.65 |
7.17 |
7.23 |
-4.6%
|
2523万 |
1.89亿 |
| 2025-08-28 |
7.19 |
7.41 |
6.92 |
7.21 |
-0.28%
|
2168万 |
1.56亿 |
| 2025-08-29 |
7.21 |
7.32 |
7.10 |
7.30 |
1.24%
|
1517万 |
1.10亿 |
| 2025-09-01 |
7.29 |
7.47 |
7.14 |
7.26 |
-0.55%
|
1329万 |
9761万 |
| 2025-09-02 |
7.29 |
7.29 |
6.95 |
7.14 |
-1.65%
|
1645万 |
1.17亿 |
| 2025-09-03 |
7.22 |
7.25 |
6.90 |
6.91 |
-3.21%
|
1191万 |
8394万 |
| 2025-09-04 |
6.94 |
7.06 |
6.79 |
6.93 |
0.29%
|
1150万 |
8042万 |
| 2025-09-05 |
6.96 |
7.09 |
6.88 |
7.07 |
2.01%
|
930万 |
6548万 |
| 2025-09-08 |
7.14 |
7.32 |
7.05 |
7.31 |
3.38%
|
1216万 |
8816万 |
| 2025-09-09 |
7.29 |
7.34 |
7.20 |
7.27 |
-0.54%
|
950万 |
6940万 |
| 2025-09-10 |
7.26 |
7.44 |
7.26 |
7.35 |
1.1%
|
1102万 |
8147万 |
| 2025-09-11 |
7.32 |
7.44 |
7.22 |
7.44 |
1.22%
|
937万 |
6922万 |
| 2025-09-12 |
7.47 |
7.49 |
7.37 |
7.38 |
-0.8%
|
842万 |
6272万 |
| 2025-09-15 |
7.43 |
7.46 |
7.32 |
7.42 |
0.54%
|
796万 |
5912万 |
| 2025-09-16 |
7.41 |
7.60 |
7.36 |
7.58 |
2.15%
|
1402万 |
1.06亿 |
| 2025-09-17 |
7.56 |
8.19 |
7.53 |
7.91 |
4.34%
|
3666万 |
2.90亿 |
| 2025-09-18 |
7.88 |
7.91 |
7.51 |
7.58 |
-4.16%
|
2640万 |
2.04亿 |
| 2025-09-19 |
7.64 |
7.65 |
7.36 |
7.42 |
-2.1%
|
1340万 |
1.00亿 |
| 2025-09-22 |
7.39 |
7.49 |
7.32 |
7.42 |
0.0%
|
996万 |
7403万 |
| 2025-09-23 |
7.39 |
7.49 |
7.14 |
7.37 |
-0.67%
|
1443万 |
1.05亿 |
| 2025-09-24 |
7.37 |
7.42 |
7.22 |
7.41 |
0.54%
|
1109万 |
8198万 |
| 2025-09-25 |
7.40 |
7.42 |
7.14 |
7.16 |
-3.36%
|
1376万 |
1.00亿 |
| 2025-09-26 |
7.12 |
7.34 |
7.08 |
7.19 |
0.42%
|
1073万 |
7789万 |
| 2025-09-29 |
7.16 |
7.32 |
7.06 |
7.30 |
1.52%
|
875万 |
6359万 |
| 2025-09-30 |
7.27 |
7.33 |
7.12 |
7.12 |
-2.46%
|
1081万 |
7799万 |
| 2025-10-09 |
7.07 |
7.15 |
7.00 |
7.12 |
0.0%
|
967万 |
6896万 |
| 2025-10-10 |
7.08 |
7.27 |
7.08 |
7.15 |
0.42%
|
850万 |
6127万 |
| 2025-10-13 |
6.87 |
7.04 |
6.65 |
7.04 |
-1.53%
|
983万 |
6826万 |
| 2025-10-14 |
7.09 |
7.15 |
6.95 |
6.97 |
-0.99%
|
982万 |
6949万 |
| 2025-10-15 |
6.98 |
7.11 |
6.92 |
7.11 |
2.0%
|
828万 |
5867万 |
| 2025-10-16 |
7.13 |
7.16 |
6.99 |
7.04 |
-0.98%
|
678万 |
4798万 |
| 2025-10-17 |
7.02 |
7.05 |
6.86 |
6.86 |
-2.55%
|
708万 |
4940万 |
| 2025-10-20 |
6.95 |
7.13 |
6.92 |
7.12 |
3.77%
|
895万 |
6341万 |
| 2025-10-21 |
7.12 |
7.29 |
7.04 |
7.28 |
2.24%
|
951万 |
6876万 |
| 2025-10-22 |
7.30 |
7.42 |
7.20 |
7.35 |
0.96%
|
998万 |
7363万 |
| 2025-10-23 |
7.30 |
7.41 |
7.25 |
7.39 |
0.54%
|
864万 |
6354万 |
| 2025-10-24 |
7.42 |
7.50 |
7.36 |
7.41 |
0.27%
|
813万 |
6081万 |
| 2025-10-27 |
7.40 |
7.49 |
7.29 |
7.36 |
-0.67%
|
881万 |
6533万 |
| 2025-10-28 |
7.44 |
7.44 |
7.25 |
7.36 |
0.0%
|
880万 |
6501万 |
| 2025-10-29 |
7.33 |
7.35 |
7.08 |
7.13 |
-3.11%
|
1335万 |
9604万 |
| 2025-10-30 |
7.14 |
7.14 |
6.84 |
6.84 |
-4.05%
|
1839万 |
1.28亿 |
| 2025-10-31 |
6.85 |
6.93 |
6.79 |
6.88 |
0.58%
|
1325万 |
9166万 |
| 2025-11-03 |
6.88 |
6.89 |
6.71 |
6.80 |
-1.16%
|
2015万 |
1.37亿 |
| 2025-11-04 |
6.79 |
6.87 |
6.74 |
6.84 |
0.59%
|
1479万 |
1.01亿 |
| 2025-11-05 |
6.77 |
6.95 |
6.72 |
6.91 |
1.02%
|
1351万 |
9327万 |
| 2025-11-06 |
6.94 |
7.00 |
6.86 |
6.99 |
1.15%
|
1275万 |
8888万 |
| 2025-11-07 |
7.00 |
7.01 |
6.90 |
6.94 |
-0.71%
|
1055万 |
7359万 |
| 2025-11-10 |
6.95 |
7.00 |
6.89 |
6.97 |
0.43%
|
1077万 |
7525万 |
| 2025-11-11 |
6.99 |
7.04 |
6.97 |
7.03 |
0.86%
|
926万 |
6519万 |
| 2025-11-12 |
7.04 |
7.06 |
6.91 |
6.98 |
-0.71%
|
998万 |
6987万 |
| 2025-11-13 |
6.98 |
7.03 |
6.92 |
7.01 |
0.43%
|
777万 |
5458万 |
| 2025-11-14 |
6.98 |
7.16 |
6.95 |
7.11 |
1.42%
|
1402万 |
9998万 |
| 2025-11-17 |
7.11 |
7.16 |
7.03 |
7.16 |
0.7%
|
891万 |
6363万 |
| 2025-11-18 |
7.15 |
7.17 |
7.07 |
7.12 |
-0.56%
|
1126万 |
8047万 |
| 2025-11-19 |
7.12 |
7.15 |
6.86 |
6.90 |
-3.08%
|
1175万 |
8223万 |
| 2025-11-20 |
6.89 |
7.01 |
6.82 |
6.87 |
-0.43%
|
1059万 |
7327万 |
| 2025-11-21 |
6.82 |
6.92 |
6.48 |
6.53 |
-4.93%
|
1473万 |
9808万 |
| 2025-11-24 |
6.58 |
6.70 |
6.53 |
6.66 |
1.98%
|
952万 |
6323万 |
| 2025-11-25 |
6.70 |
6.80 |
6.64 |
6.71 |
0.75%
|
768万 |
5196万 |
| 2025-11-26 |
6.73 |
6.83 |
6.64 |
6.66 |
-0.74%
|
771万 |
5215万 |
| 2025-11-27 |
6.63 |
6.78 |
6.62 |
6.73 |
1.05%
|
786万 |
5314万 |
| 2025-11-28 |
6.70 |
6.85 |
6.67 |
6.83 |
1.48%
|
755万 |
5152万 |
| 2025-12-01 |
6.83 |
6.98 |
6.81 |
6.89 |
0.87%
|
879万 |
6110万 |
| 2025-12-02 |
6.87 |
6.92 |
6.78 |
6.89 |
0.0%
|
864万 |
5951万 |
| 2025-12-03 |
6.87 |
6.94 |
6.81 |
6.84 |
-0.72%
|
719万 |
4953万 |
| 2025-12-04 |
6.83 |
6.87 |
6.71 |
6.78 |
-0.87%
|
602万 |
4113万 |
| 2025-12-05 |
6.76 |
6.90 |
6.70 |
6.89 |
1.62%
|
572万 |
3923万 |
| 2025-12-08 |
6.95 |
6.96 |
6.89 |
6.91 |
0.29%
|
684万 |
4760万 |
| 2025-12-09 |
6.90 |
6.95 |
6.83 |
6.84 |
-1.01%
|
606万 |
4204万 |
| 2025-12-10 |
6.83 |
6.89 |
6.75 |
6.76 |
-1.16%
|
772万 |
5274万 |
| 2025-12-11 |
6.77 |
6.80 |
6.56 |
6.56 |
-2.95%
|
904万 |
6040万 |
| 2025-12-12 |
6.57 |
6.66 |
6.48 |
6.51 |
-0.76%
|
873万 |
5773万 |
| 2025-12-15 |
6.50 |
6.56 |
6.40 |
6.52 |
0.15%
|
770万 |
5033万 |
| 2025-12-16 |
6.49 |
6.55 |
6.37 |
6.41 |
-1.83%
|
652万 |
4210万 |
| 2025-12-17 |
6.39 |
6.46 |
6.25 |
6.39 |
-0.31%
|
839万 |
5335万 |
| 2025-12-18 |
6.35 |
6.57 |
6.34 |
6.54 |
2.5%
|
897万 |
5869万 |
| 2025-12-19 |
6.52 |
6.69 |
6.52 |
6.68 |
2.13%
|
717万 |
4768万 |
| 2025-12-22 |
6.69 |
6.72 |
6.62 |
6.64 |
-0.6%
|
526万 |
3517万 |
| 2025-12-23 |
6.63 |
6.66 |
6.52 |
6.56 |
-1.2%
|
478万 |
3156万 |
| 2025-12-24 |
6.56 |
6.65 |
6.52 |
6.63 |
1.06%
|
469万 |
3124万 |
| 2025-12-25 |
6.64 |
6.74 |
6.61 |
6.72 |
1.35%
|
573万 |
3847万 |
| 2025-12-26 |
6.71 |
6.81 |
6.65 |
6.70 |
-0.3%
|
763万 |
5177万 |
| 2025-12-29 |
6.72 |
6.76 |
6.61 |
6.70 |
0.0%
|
661万 |
4434万 |
| 2025-12-30 |
6.65 |
6.70 |
6.57 |
6.61 |
-1.34%
|
646万 |
4305万 |
| 2025-12-31 |
6.62 |
6.66 |
6.51 |
6.64 |
0.45%
|
641万 |
4257万 |
| 2026-01-05 |
6.63 |
6.74 |
6.58 |
6.64 |
0.0%
|
1128万 |
7559万 |
| 2026-01-06 |
6.64 |
6.87 |
6.63 |
6.76 |
1.8%
|
1502万 |
1.02亿 |
| 2026-01-07 |
6.76 |
6.79 |
6.65 |
6.65 |
-1.62%
|
966万 |
6482万 |
| 2026-01-08 |
6.64 |
6.76 |
6.57 |
6.73 |
1.2%
|
1045万 |
7029万 |
| 2026-01-09 |
6.76 |
6.78 |
6.65 |
6.74 |
0.15%
|
1057万 |
7138万 |
| 2026-01-12 |
6.76 |
6.87 |
6.73 |
6.87 |
1.92%
|
1377万 |
9424万 |
| 2026-01-13 |
6.84 |
6.92 |
6.74 |
6.82 |
-0.72%
|
1255万 |
8637万 |
| 2026-01-14 |
6.88 |
6.90 |
6.72 |
6.81 |
-0.15%
|
1422万 |
9751万 |
| 2026-01-15 |
6.79 |
6.87 |
6.74 |
6.81 |
0.0%
|
892万 |
6116万 |
| 2026-01-16 |
6.86 |
6.87 |
6.76 |
6.83 |
0.29%
|
1016万 |
6944万 |
| 2026-01-19 |
6.83 |
6.98 |
6.81 |
6.94 |
1.6%
|
1202万 |
8344万 |
| 2026-01-20 |
6.96 |
6.99 |
6.87 |
6.92 |
-0.29%
|
1010万 |
7030万 |
| 2026-01-21 |
6.91 |
7.01 |
6.82 |
6.98 |
0.86%
|
1034万 |
7208万 |
| 2026-01-22 |
6.97 |
7.09 |
6.96 |
7.08 |
1.43%
|
1091万 |
7719万 |
| 2026-01-23 |
7.09 |
7.18 |
7.06 |
7.17 |
1.27%
|
1363万 |
9754万 |
| 2026-01-26 |
7.22 |
7.25 |
6.99 |
7.08 |
-1.25%
|
1421万 |
1.01亿 |
| 2026-01-27 |
7.07 |
7.10 |
6.83 |
7.03 |
-0.7%
|
1163万 |
8138万 |
| 2026-01-28 |
7.03 |
7.07 |
6.91 |
6.94 |
-1.27%
|
894万 |
6259万 |
| 2026-01-29 |
7.18 |
7.77 |
7.18 |
7.31 |
5.31%
|
6300万 |
4.72亿 |
| 2026-01-30 |
7.18 |
7.60 |
7.15 |
7.49 |
2.45%
|
5281万 |
3.95亿 |
| 2026-02-02 |
7.49 |
7.82 |
7.43 |
7.55 |
0.8%
|
4616万 |
3.55亿 |
| 2026-02-03 |
7.67 |
7.70 |
7.44 |
7.49 |
-0.79%
|
3702万 |
2.80亿 |
| 2026-02-04 |
7.47 |
7.90 |
7.46 |
7.64 |
1.99%
|
4183万 |
3.23亿 |
| 2026-02-05 |
7.56 |
7.96 |
7.51 |
7.85 |
2.74%
|
5082万 |
3.98亿 |
| 2026-02-06 |
7.67 |
8.14 |
7.62 |
7.82 |
-0.38%
|
4312万 |
3.41亿 |
| 2026-02-09 |
7.89 |
7.92 |
7.74 |
7.82 |
0.0%
|
2945万 |
2.31亿 |
| 2026-02-10 |
7.74 |
7.81 |
7.65 |
7.67 |
-1.91%
|
3045万 |
2.36亿 |
| 2026-02-11 |
7.66 |
7.91 |
7.62 |
7.76 |
1.17%
|
2593万 |
2.03亿 |
| 2026-02-12 |
7.73 |
7.98 |
7.68 |
7.79 |
0.39%
|
3195万 |
2.52亿 |
| 2026-02-13 |
7.78 |
7.93 |
7.70 |
7.82 |
0.38%
|
2191万 |
1.72亿 |
| 2026-02-24 |
7.88 |
8.07 |
7.77 |
8.00 |
2.29%
|
3152万 |
2.52亿 |
| 2026-02-25 |
7.97 |
8.32 |
7.94 |
8.21 |
2.62%
|
4113万 |
3.38亿 |
| 2026-02-26 |
8.15 |
8.17 |
7.87 |
8.04 |
-2.06%
|
3646万 |
2.92亿 |
| 2026-02-27 |
7.94 |
7.94 |
7.78 |
7.90 |
-1.73%
|
2613万 |
2.06亿 |
| 2026-03-02 |
7.67 |
7.87 |
7.58 |
7.76 |
-1.77%
|
2492万 |
1.93亿 |
| 2026-03-03 |
7.81 |
7.81 |
7.32 |
7.37 |
-5.01%
|
2705万 |
2.04亿 |
| 2026-03-04 |
7.27 |
7.56 |
7.20 |
7.49 |
1.62%
|
1828万 |
1.37亿 |
| 2026-03-05 |
7.60 |
8.00 |
7.57 |
7.74 |
3.32%
|
2668万 |
2.09亿 |
| 2026-03-06 |
7.72 |
7.85 |
7.62 |
7.84 |
1.29%
|
1811万 |
1.42亿 |
| 2026-03-09 |
7.70 |
7.82 |
7.60 |
7.79 |
-0.64%
|
1747万 |
1.35亿 |
| 2026-03-10 |
7.85 |
7.95 |
7.79 |
7.91 |
1.53%
|
1658万 |
1.31亿 |
| 2026-03-11 |
7.93 |
7.93 |
7.68 |
7.73 |
-2.27%
|
1678万 |
1.31亿 |
| 2026-03-12 |
7.76 |
7.76 |
7.59 |
7.63 |
-1.29%
|
1467万 |
1.13亿 |
| 2026-03-13 |
7.60 |
7.72 |
7.50 |
7.53 |
-1.31%
|
1238万 |
9471万 |
| 2026-03-16 |
7.60 |
7.61 |
7.45 |
7.54 |
0.13%
|
1031万 |
7783万 |
| 2026-03-17 |
7.58 |
7.60 |
7.30 |
7.33 |
-2.77%
|
1100万 |
8233万 |
| 2026-03-18 |
7.34 |
7.56 |
7.34 |
7.56 |
3.12%
|
1094万 |
8194万 |
| 2026-03-19 |
7.52 |
7.54 |
7.34 |
7.36 |
-2.64%
|
1141万 |
8512万 |
| 2026-03-20 |
7.37 |
7.46 |
7.12 |
7.14 |
-2.98%
|
1393万 |
1.01亿 |
| 2026-03-23 |
7.06 |
7.07 |
6.62 |
6.68 |
-6.42%
|
1850万 |
1.28亿 |
| 2026-03-24 |
6.87 |
7.01 |
6.66 |
6.93 |
3.73%
|
1744万 |
1.19亿 |
| 2026-03-25 |
6.93 |
7.25 |
6.91 |
7.15 |
3.16%
|
1742万 |
1.24亿 |
| 2026-03-26 |
7.19 |
7.21 |
6.89 |
6.96 |
-2.65%
|
1463万 |
1.03亿 |
| 2026-03-27 |
6.85 |
7.09 |
6.81 |
7.01 |
0.72%
|
1018万 |
7170万 |
| 2026-03-30 |
7.00 |
7.09 |
6.90 |
7.06 |
0.71%
|
895万 |
6294万 |
| 2026-03-31 |
7.09 |
7.23 |
7.02 |
7.03 |
-0.42%
|
1087万 |
7791万 |
| 2026-04-01 |
7.16 |
7.23 |
7.05 |
7.11 |
1.13%
|
845万 |
6044万 |
| 2026-04-02 |
7.08 |
7.18 |
7.02 |
7.07 |
-0.56%
|
1212万 |
8623万 |
| 2026-04-03 |
7.06 |
7.07 |
6.80 |
6.87 |
-2.82%
|
1300万 |
8994万 |
| 2026-04-07 |
6.87 |
7.06 |
6.82 |
7.02 |
2.17%
|
902万 |
6313万 |
| 2026-04-08 |
7.17 |
7.30 |
7.15 |
7.29 |
3.83%
|
1377万 |
1.00亿 |
| 2026-04-09 |
7.27 |
7.30 |
7.12 |
7.18 |
-1.5%
|
1010万 |
7309万 |
| 2026-04-10 |
7.27 |
7.33 |
7.18 |
7.24 |
0.83%
|
870万 |
6365万 |
| 2026-04-13 |
7.25 |
7.25 |
7.08 |
7.16 |
-1.1%
|
975万 |
7013万 |
| 2026-04-14 |
7.23 |
7.23 |
7.10 |
7.18 |
0.28%
|
781万 |
5619万 |
| 2026-04-15 |
7.24 |
7.25 |
7.09 |
7.12 |
-0.83%
|
917万 |
6585万 |
| 2026-04-16 |
7.16 |
7.37 |
7.08 |
7.34 |
3.08%
|
1328万 |
9661万 |
| 2026-04-17 |
7.31 |
7.34 |
7.19 |
7.27 |
-0.95%
|
1188万 |
8653万 |
| 2026-04-20 |
7.27 |
7.36 |
7.24 |
7.32 |
0.68%
|
1208万 |
8873万 |
| 2026-04-21 |
7.29 |
7.31 |
7.18 |
7.24 |
-1.09%
|
909万 |
6599万 |
| 2026-04-22 |
7.22 |
7.24 |
7.09 |
7.13 |
-1.51%
|
1052万 |
7534万 |
| 2026-04-23 |
7.13 |
7.17 |
6.99 |
7.05 |
-1.12%
|
986万 |
6994万 |
| 2026-04-24 |
7.04 |
7.14 |
6.90 |
7.11 |
0.85%
|
977万 |
6910万 |
| 2026-04-27 |
7.07 |
7.30 |
6.97 |
7.26 |
2.1%
|
1287万 |
9253万 |
| 2026-04-28 |
7.26 |
7.29 |
7.18 |
7.22 |
-0.55%
|
1206万 |
8761万 |
| 2026-04-29 |
7.22 |
7.22 |
6.75 |
6.87 |
-4.83%
|
3022万 |
2.09亿 |
| 2026-04-30 |
6.90 |
7.05 |
6.82 |
6.90 |
0.43%
|
1946万 |
1.35亿 |
| 2026-05-06 |
6.97 |
7.00 |
6.86 |
6.91 |
0.14%
|
1577万 |
1.10亿 |
| 2026-05-07 |
6.91 |
7.04 |
6.89 |
6.93 |
0.29%
|
1311万 |
9168万 |
| 2026-05-08 |
6.91 |
7.01 |
6.87 |
7.00 |
1.01%
|
1278万 |
8910万 |
| 2026-05-11 |
7.03 |
7.04 |
6.86 |
6.93 |
-1.0%
|
1492万 |
1.04亿 |
| 2026-05-12 |
6.93 |
6.96 |
6.70 |
6.71 |
-3.16%
|
1258万 |
8595万 |
| 2026-05-13 |
6.71 |
6.83 |
6.64 |
6.77 |
0.89%
|
1051万 |
7127万 |
| 2026-05-14 |
6.77 |
6.80 |
6.61 |
6.62 |
-2.21%
|
1134万 |
7587万 |
| 2026-05-15 |
6.64 |
6.72 |
6.55 |
6.59 |
-0.45%
|
1005万 |
6696万 |
| 2026-05-18 |
6.59 |
6.65 |
6.49 |
6.61 |
0.3%
|
1146万 |
7554万 |
| 2026-05-19 |
6.65 |
6.72 |
6.55 |
6.65 |
0.6%
|
1005万 |
6695万 |
| 2026-05-20 |
6.62 |
6.63 |
6.43 |
6.49 |
-2.4%
|
1324万 |
8630万 |
| 2026-05-21 |
6.50 |
6.61 |
6.23 |
6.25 |
-3.83%
|
1326万 |
8599万 |
| 2026-05-22 |
6.33 |
6.45 |
6.19 |
6.37 |
1.91%
|
1329万 |
8436万 |
| 2026-05-25 |
6.37 |
6.45 |
6.12 |
6.18 |
-2.97%
|
1381万 |
8634万 |
| 2026-05-26 |
6.17 |
6.21 |
5.98 |
6.06 |
-1.94%
|
1166万 |
7110万 |
| 2026-05-27 |
6.04 |
6.10 |
5.84 |
5.89 |
-2.8%
|
1054万 |
6272万 |
| 2026-05-28 |
5.86 |
5.99 |
5.77 |
5.95 |
1.02%
|
956万 |
5653万 |
| 2026-05-29 |
5.96 |
7.13 |
5.90 |
6.16 |
3.52%
|
2920万 |
1.81亿 |
| 2026-06-01 |
6.10 |
6.27 |
5.79 |
6.17 |
0.16%
|
2330万 |
1.42亿 |
| 2026-06-02 |
6.13 |
6.16 |
5.90 |
5.94 |
-3.72%
|
1569万 |
9409万 |
| 2026-06-03 |
5.93 |
5.95 |
5.74 |
5.79 |
-2.52%
|
1489万 |
8731万 |
| 2026-06-04 |
5.77 |
5.83 |
5.63 |
5.67 |
-2.07%
|
1286万 |
7339万 |
| 2026-06-05 |
5.74 |
5.82 |
5.52 |
5.74 |
1.23%
|
1285万 |
7333万 |
| 2026-06-08 |
5.59 |
5.73 |
5.48 |
5.56 |
-3.13%
|
1207万 |
6794万 |
| 2026-06-09 |
5.66 |
5.66 |
5.48 |
5.58 |
0.36%
|
888万 |
4968万 |
| 2026-06-10 |
5.59 |
5.59 |
5.33 |
5.45 |
-2.32%
|
1132万 |
6162万 |
| 2026-06-11 |
5.37 |
5.46 |
5.28 |
5.41 |
-0.73%
|
834万 |
4482万 |
| 2026-06-12 |
5.47 |
5.48 |
5.33 |
5.38 |
-0.55%
|
987万 |
5366万 |
| 2026-06-15 |
5.47 |
5.57 |
5.34 |
5.37 |
-0.19%
|
1144万 |
6248万 |
| 2026-06-16 |
5.36 |
5.38 |
5.23 |
5.33 |
-0.74%
|
1034万 |
5507万 |
| 2026-06-17 |
5.34 |
5.34 |
5.13 |
5.17 |
-2.99%
|
972万 |
5064万 |
| 2026-06-18 |
5.14 |
5.20 |
5.09 |
5.17 |
0.0%
|
809万 |
4172万 |
| 2026-06-22 |
5.12 |
5.24 |
4.94 |
5.22 |
0.97%
|
1173万 |
5935万 |
| 2026-06-23 |
5.22 |
5.39 |
5.20 |
5.29 |
1.34%
|
1044万 |
5560万 |
| 2026-06-24 |
5.33 |
5.33 |
5.04 |
5.09 |
-3.78%
|
957万 |
4902万 |
| 2026-06-25 |
5.10 |
5.10 |
4.90 |
4.95 |
-2.75%
|
987万 |
4904万 |
| 2026-06-26 |
4.95 |
4.95 |
4.80 |
4.80 |
-3.03%
|
792万 |
3851万 |
| 2026-06-29 |
4.82 |
4.90 |
4.66 |
4.84 |
0.83%
|
1278万 |
6114万 |
| 2026-06-30 |
4.80 |
4.89 |
4.74 |
4.85 |
0.21%
|
789万 |
3809万 |
| 2026-07-01 |
4.82 |
5.07 |
4.81 |
4.98 |
2.68%
|
1127万 |
5593万 |
| 2026-07-02 |
5.12 |
5.19 |
4.99 |
5.03 |
1.0%
|
1340万 |
6831万 |
| 2026-07-03 |
5.09 |
5.20 |
5.03 |
5.18 |
2.98%
|
1224万 |
6303万 |
| 2026-07-06 |
5.13 |
5.25 |
5.04 |
5.07 |
-2.12%
|
964万 |
4930万 |
| 2026-07-07 |
5.04 |
5.11 |
4.89 |
4.94 |
-2.56%
|
863万 |
4288万 |
| 2026-07-08 |
4.94 |
4.95 |
4.77 |
4.87 |
-1.42%
|
779万 |
3773万 |
| 2026-07-09 |
4.81 |
4.92 |
4.71 |
4.81 |
-1.23%
|
783万 |
3761万 |
| 2026-07-10 |
4.81 |
5.04 |
4.78 |
4.94 |
2.7%
|
1192万 |
5874万 |
| 2026-07-13 |
4.96 |
4.96 |
4.79 |
4.79 |
-3.04%
|
845万 |
4095万 |
| 2026-07-14 |
4.77 |
4.97 |
4.73 |
4.95 |
3.34%
|
957万 |
4655万 |
| 2026-07-15 |
4.92 |
5.08 |
4.91 |
5.06 |
2.22%
|
940万 |
4722万 |
| 2026-07-16 |
5.05 |
5.17 |
4.98 |
5.10 |
0.79%
|
876万 |
4471万 |
| 2026-07-17 |
5.11 |
5.18 |
4.92 |
4.95 |
-2.94%
|
1084万 |
5482万 |
| 2026-07-20 |
4.97 |
5.10 |
4.75 |
4.86 |
-1.82%
|
1160万 |
5718万 |
| 2026-07-21 |
4.86 |
4.90 |
4.60 |
4.76 |
-2.06%
|
1431万 |
6767万 |
| 2026-07-22 |
4.66 |
4.79 |
4.61 |
4.66 |
-2.1%
|
1007万 |
4706万 |
| 2026-07-23 |
4.66 |
4.84 |
4.62 |
4.82 |
3.43%
|
939万 |
4460万 |
| 2026-07-24 |
4.80 |
4.82 |
4.66 |
4.68 |
-2.9%
|
724万 |
3415万 |
| 2026-07-27 |
4.68 |
4.82 |
4.66 |
4.82 |
2.99%
|
701万 |
3358万 |
| 2026-07-28 |
4.79 |
4.92 |
4.78 |
4.86 |
0.83%
|
706万 |
3440万 |
| 2026-07-29 |
4.88 |
4.99 |
4.87 |
4.97 |
2.26%
|
832万 |
4118万 |
| 2026-07-30 |
4.97 |
5.04 |
4.89 |
4.95 |
-0.4%
|
799万 |
3977万 |
| 2026-07-31 |
5.05 |
5.10 |
4.99 |
5.09 |
2.83%
|
1014万 |
5122万 |
| 2026-08-03 |
5.09 |
5.22 |
5.05 |
5.22 |
2.55%
|
1160万 |
5973万 |
| 2026-08-04 |
5.21 |
5.29 |
5.16 |
5.19 |
-0.57%
|
926万 |
4821万 |
| 2026-08-05 |
5.20 |
5.25 |
5.12 |
5.19 |
0.0%
|
980万 |
5093万 |
| 2026-08-06 |
5.18 |
5.25 |
5.14 |
5.23 |
0.77%
|
972万 |
5067万 |
| 2026-08-07 |
5.25 |
5.25 |
5.08 |
5.19 |
-0.76%
|
1042万 |
5369万 |
| 2026-08-10 |
5.20 |
5.34 |
5.15 |
5.33 |
2.7%
|
1556万 |
8201万 |
| 2026-08-11 |
5.32 |
5.33 |
5.18 |
5.23 |
-1.88%
|
1334万 |
7004万 |
| 2026-08-12 |
5.24 |
5.27 |
5.18 |
5.23 |
0.0%
|
1858万 |
9705万 |
| 2026-08-13 |
5.23 |
5.23 |
5.23 |
5.23 |
0.0%
|
- |
- |
| 2026-08-14 |
5.23 |
5.23 |
5.23 |
5.23 |
0.0%
|
- |
- |
| 2026-08-17 |
5.23 |
5.23 |
5.23 |
5.23 |
0.0%
|
- |
- |
| 2026-08-18 |
5.23 |
5.23 |
5.23 |
5.23 |
0.0%
|
- |
- |
| 2026-08-19 |
5.23 |
5.23 |
5.23 |
5.23 |
0.0%
|
- |
- |
数据来源：Baostock ｜ 更新日期：2026-08-19