📊 K线图 2026-08-19
股票：吉大通信 (300597)
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 |
9.03 |
9.84 |
9.03 |
9.63 |
0.0%
|
2043万 |
1.95亿 |
| 2023-07-17 |
9.60 |
9.68 |
9.40 |
9.44 |
-1.97%
|
928万 |
8826万 |
| 2023-07-18 |
9.43 |
9.53 |
9.25 |
9.28 |
-1.69%
|
762万 |
7130万 |
| 2023-07-19 |
9.26 |
9.45 |
9.20 |
9.28 |
0.0%
|
651万 |
6074万 |
| 2023-07-20 |
9.26 |
9.34 |
8.93 |
8.96 |
-3.45%
|
885万 |
8044万 |
| 2023-07-21 |
8.99 |
9.05 |
8.78 |
8.79 |
-1.9%
|
667万 |
5930万 |
| 2023-07-24 |
8.84 |
9.05 |
8.73 |
9.00 |
2.39%
|
648万 |
5792万 |
| 2023-07-25 |
9.06 |
9.30 |
8.98 |
9.24 |
2.67%
|
752万 |
6897万 |
| 2023-07-26 |
9.19 |
9.24 |
8.92 |
8.98 |
-2.81%
|
655万 |
5900万 |
| 2023-07-27 |
8.99 |
9.02 |
8.82 |
8.83 |
-1.67%
|
579万 |
5151万 |
| 2023-07-28 |
8.82 |
8.97 |
8.76 |
8.94 |
1.25%
|
518万 |
4608万 |
| 2023-07-31 |
8.94 |
9.02 |
8.85 |
8.99 |
0.56%
|
474万 |
4252万 |
| 2023-08-01 |
8.95 |
8.99 |
8.86 |
8.96 |
-0.33%
|
410万 |
3657万 |
| 2023-08-02 |
8.90 |
9.03 |
8.90 |
8.98 |
0.22%
|
344万 |
3089万 |
| 2023-08-03 |
8.97 |
9.04 |
8.88 |
8.93 |
-0.56%
|
348万 |
3113万 |
| 2023-08-04 |
8.92 |
9.41 |
8.92 |
9.33 |
4.48%
|
1557万 |
1.44亿 |
| 2023-08-07 |
9.31 |
9.46 |
9.28 |
9.36 |
0.32%
|
1014万 |
9521万 |
| 2023-08-08 |
9.40 |
9.40 |
9.24 |
9.26 |
-1.07%
|
521万 |
4851万 |
| 2023-08-09 |
9.22 |
9.27 |
9.03 |
9.05 |
-2.27%
|
526万 |
4802万 |
| 2023-08-10 |
9.03 |
9.07 |
8.87 |
8.94 |
-1.22%
|
623万 |
5580万 |
| 2023-08-11 |
8.94 |
9.03 |
8.80 |
8.80 |
-1.57%
|
624万 |
5567万 |
| 2023-08-14 |
8.76 |
8.96 |
8.72 |
8.96 |
1.82%
|
631万 |
5587万 |
| 2023-08-15 |
8.93 |
9.04 |
8.79 |
8.85 |
-1.23%
|
464万 |
4127万 |
| 2023-08-16 |
8.80 |
8.86 |
8.62 |
8.66 |
-2.15%
|
651万 |
5678万 |
| 2023-08-17 |
8.66 |
8.82 |
8.54 |
8.78 |
1.39%
|
616万 |
5352万 |
| 2023-08-18 |
8.78 |
8.81 |
8.60 |
8.60 |
-2.05%
|
493万 |
4302万 |
| 2023-08-21 |
8.60 |
8.94 |
8.60 |
8.71 |
1.28%
|
758万 |
6689万 |
| 2023-08-22 |
8.77 |
8.94 |
8.71 |
8.92 |
2.41%
|
680万 |
6015万 |
| 2023-08-23 |
8.89 |
8.95 |
8.71 |
8.77 |
-1.68%
|
524万 |
4623万 |
| 2023-08-24 |
8.80 |
9.08 |
8.60 |
8.65 |
-1.37%
|
642万 |
5612万 |
| 2023-08-25 |
8.60 |
8.62 |
8.25 |
8.27 |
-4.39%
|
775万 |
6510万 |
| 2023-08-28 |
8.68 |
8.77 |
8.29 |
8.30 |
0.36%
|
649万 |
5541万 |
| 2023-08-29 |
8.32 |
8.71 |
8.31 |
8.70 |
4.82%
|
787万 |
6780万 |
| 2023-08-30 |
8.71 |
9.05 |
8.71 |
8.96 |
2.99%
|
947万 |
8450万 |
| 2023-08-31 |
8.95 |
9.01 |
8.76 |
8.95 |
-0.11%
|
508万 |
4542万 |
| 2023-09-01 |
8.98 |
9.00 |
8.77 |
8.81 |
-1.56%
|
502万 |
4433万 |
| 2023-09-04 |
8.87 |
8.99 |
8.82 |
8.99 |
2.04%
|
473万 |
4220万 |
| 2023-09-05 |
8.99 |
9.02 |
8.87 |
8.92 |
-0.78%
|
335万 |
3000万 |
| 2023-09-06 |
8.82 |
9.13 |
8.80 |
9.12 |
2.24%
|
710万 |
6432万 |
| 2023-09-07 |
9.09 |
9.31 |
9.04 |
9.11 |
-0.11%
|
768万 |
7042万 |
| 2023-09-08 |
9.09 |
9.26 |
8.92 |
9.21 |
1.1%
|
629万 |
5757万 |
| 2023-09-11 |
9.19 |
9.28 |
9.13 |
9.20 |
-0.11%
|
619万 |
5703万 |
| 2023-09-12 |
9.16 |
9.23 |
9.09 |
9.16 |
-0.43%
|
468万 |
4278万 |
| 2023-09-13 |
9.17 |
9.18 |
8.90 |
9.01 |
-1.64%
|
493万 |
4436万 |
| 2023-09-14 |
9.10 |
9.68 |
9.04 |
9.24 |
2.55%
|
2948万 |
2.75亿 |
| 2023-09-15 |
9.31 |
9.39 |
8.87 |
8.91 |
-3.57%
|
2081万 |
1.88亿 |
| 2023-09-18 |
8.90 |
9.03 |
8.71 |
8.94 |
0.34%
|
1141万 |
1.02亿 |
| 2023-09-19 |
8.95 |
8.95 |
8.67 |
8.77 |
-1.9%
|
945万 |
8291万 |
| 2023-09-20 |
8.79 |
9.46 |
8.78 |
9.01 |
2.74%
|
1870万 |
1.70亿 |
| 2023-09-21 |
9.04 |
9.46 |
8.88 |
9.19 |
2.0%
|
2151万 |
1.99亿 |
| 2023-09-22 |
9.07 |
9.31 |
8.99 |
9.29 |
1.09%
|
2103万 |
1.93亿 |
| 2023-09-25 |
9.21 |
9.31 |
9.12 |
9.25 |
-0.43%
|
1683万 |
1.55亿 |
| 2023-09-26 |
9.19 |
9.38 |
9.11 |
9.15 |
-1.08%
|
1371万 |
1.26亿 |
| 2023-09-27 |
9.12 |
9.12 |
8.85 |
8.98 |
-1.86%
|
1542万 |
1.38亿 |
| 2023-09-28 |
9.01 |
9.53 |
8.99 |
9.50 |
5.79%
|
2808万 |
2.64亿 |
| 2023-10-09 |
9.50 |
10.27 |
9.33 |
9.86 |
3.79%
|
4125万 |
4.03亿 |
| 2023-10-10 |
9.75 |
9.88 |
9.57 |
9.65 |
-2.13%
|
2960万 |
2.88亿 |
| 2023-10-11 |
9.70 |
9.72 |
9.41 |
9.61 |
-0.41%
|
2009万 |
1.93亿 |
| 2023-10-12 |
9.58 |
9.66 |
9.43 |
9.52 |
-0.94%
|
1408万 |
1.34亿 |
| 2023-10-13 |
9.50 |
9.80 |
9.35 |
9.73 |
2.21%
|
2485万 |
2.40亿 |
| 2023-10-16 |
9.66 |
9.66 |
9.36 |
9.42 |
-3.19%
|
1699万 |
1.61亿 |
| 2023-10-17 |
9.49 |
9.52 |
9.23 |
9.46 |
0.42%
|
1343万 |
1.26亿 |
| 2023-10-18 |
9.37 |
9.39 |
9.14 |
9.25 |
-2.22%
|
1133万 |
1.05亿 |
| 2023-10-19 |
9.19 |
9.40 |
9.13 |
9.20 |
-0.54%
|
1033万 |
9594万 |
| 2023-10-20 |
9.16 |
9.26 |
8.70 |
8.73 |
-5.11%
|
1481万 |
1.32亿 |
| 2023-10-23 |
8.68 |
8.82 |
8.41 |
8.50 |
-2.63%
|
873万 |
7485万 |
| 2023-10-24 |
8.56 |
8.73 |
8.46 |
8.68 |
2.12%
|
682万 |
5895万 |
| 2023-10-25 |
8.68 |
9.21 |
8.68 |
9.19 |
5.88%
|
1509万 |
1.37亿 |
| 2023-10-26 |
9.09 |
9.48 |
9.04 |
9.33 |
1.52%
|
1400万 |
1.31亿 |
| 2023-10-27 |
9.31 |
9.33 |
8.95 |
9.08 |
-2.68%
|
1403万 |
1.27亿 |
| 2023-10-30 |
9.06 |
9.32 |
9.03 |
9.28 |
2.2%
|
945万 |
8721万 |
| 2023-10-31 |
9.26 |
9.33 |
9.08 |
9.16 |
-1.29%
|
750万 |
6898万 |
| 2023-11-01 |
9.19 |
9.33 |
9.13 |
9.18 |
0.22%
|
699万 |
6463万 |
| 2023-11-02 |
9.19 |
9.28 |
9.01 |
9.05 |
-1.42%
|
639万 |
5829万 |
| 2023-11-03 |
9.05 |
9.28 |
9.03 |
9.17 |
1.33%
|
809万 |
7448万 |
| 2023-11-06 |
9.22 |
9.39 |
9.20 |
9.36 |
2.07%
|
877万 |
8175万 |
| 2023-11-07 |
9.34 |
9.62 |
9.30 |
9.59 |
2.46%
|
1326万 |
1.26亿 |
| 2023-11-08 |
9.55 |
9.67 |
9.49 |
9.58 |
-0.1%
|
1219万 |
1.17亿 |
| 2023-11-09 |
9.60 |
9.80 |
9.48 |
9.64 |
0.63%
|
1350万 |
1.30亿 |
| 2023-11-10 |
9.64 |
9.67 |
9.49 |
9.56 |
-0.83%
|
787万 |
7533万 |
| 2023-11-13 |
9.56 |
9.77 |
9.56 |
9.70 |
1.46%
|
803万 |
7778万 |
| 2023-11-14 |
9.72 |
9.86 |
9.65 |
9.77 |
0.72%
|
860万 |
8386万 |
| 2023-11-15 |
9.79 |
9.86 |
9.68 |
9.73 |
-0.41%
|
801万 |
7813万 |
| 2023-11-16 |
9.74 |
9.79 |
9.64 |
9.66 |
-0.72%
|
588万 |
5709万 |
| 2023-11-17 |
9.65 |
9.73 |
9.61 |
9.68 |
0.21%
|
554万 |
5355万 |
| 2023-11-20 |
9.68 |
9.73 |
9.63 |
9.68 |
0.0%
|
613万 |
5941万 |
| 2023-11-21 |
9.72 |
9.75 |
9.55 |
9.59 |
-0.93%
|
768万 |
7417万 |
| 2023-11-22 |
9.55 |
9.72 |
9.53 |
9.56 |
-0.31%
|
771万 |
7425万 |
| 2023-11-23 |
9.53 |
9.96 |
9.45 |
9.88 |
3.35%
|
1466万 |
1.43亿 |
| 2023-11-24 |
9.93 |
9.95 |
9.50 |
9.64 |
-2.43%
|
1505万 |
1.46亿 |
| 2023-11-27 |
9.55 |
10.06 |
9.55 |
10.06 |
4.36%
|
2187万 |
2.17亿 |
| 2023-11-28 |
10.00 |
10.01 |
9.78 |
9.97 |
-0.89%
|
1956万 |
1.93亿 |
| 2023-11-29 |
9.94 |
9.94 |
9.74 |
9.82 |
-1.5%
|
1183万 |
1.16亿 |
| 2023-11-30 |
9.80 |
9.82 |
9.48 |
9.65 |
-1.73%
|
1176万 |
1.13亿 |
| 2023-12-01 |
9.65 |
10.00 |
9.60 |
9.96 |
3.21%
|
1506万 |
1.48亿 |
| 2023-12-04 |
9.94 |
10.02 |
9.87 |
9.90 |
-0.6%
|
941万 |
9335万 |
| 2023-12-05 |
9.93 |
9.93 |
9.61 |
9.66 |
-2.42%
|
1147万 |
1.12亿 |
| 2023-12-06 |
9.64 |
10.45 |
9.49 |
9.82 |
1.66%
|
2478万 |
2.46亿 |
| 2023-12-07 |
9.81 |
10.34 |
9.81 |
9.97 |
1.53%
|
2732万 |
2.74亿 |
| 2023-12-08 |
9.94 |
10.28 |
9.79 |
10.09 |
1.2%
|
2857万 |
2.87亿 |
| 2023-12-11 |
10.04 |
10.07 |
9.76 |
10.03 |
-0.59%
|
1898万 |
1.89亿 |
| 2023-12-12 |
9.96 |
10.63 |
9.90 |
10.48 |
4.49%
|
3366万 |
3.50亿 |
| 2023-12-13 |
10.31 |
10.34 |
10.06 |
10.09 |
-3.72%
|
2184万 |
2.23亿 |
| 2023-12-14 |
10.11 |
10.31 |
9.93 |
10.00 |
-0.89%
|
1688万 |
1.71亿 |
| 2023-12-15 |
9.98 |
9.99 |
9.57 |
9.64 |
-3.6%
|
1990万 |
1.93亿 |
| 2023-12-18 |
9.59 |
9.68 |
9.30 |
9.38 |
-2.7%
|
1297万 |
1.22亿 |
| 2023-12-19 |
9.34 |
9.49 |
9.28 |
9.49 |
1.17%
|
871万 |
8187万 |
| 2023-12-20 |
9.45 |
9.52 |
9.20 |
9.23 |
-2.74%
|
1018万 |
9534万 |
| 2023-12-21 |
9.19 |
9.32 |
9.01 |
9.21 |
-0.22%
|
1150万 |
1.06亿 |
| 2023-12-22 |
9.22 |
9.24 |
8.93 |
8.95 |
-2.82%
|
893万 |
8101万 |
| 2023-12-25 |
8.95 |
9.09 |
8.75 |
8.89 |
-0.67%
|
629万 |
5571万 |
| 2023-12-26 |
8.86 |
8.88 |
8.75 |
8.77 |
-1.35%
|
452万 |
3985万 |
| 2023-12-27 |
8.80 |
8.96 |
8.80 |
8.91 |
1.6%
|
545万 |
4848万 |
| 2023-12-28 |
8.88 |
9.10 |
8.77 |
9.04 |
1.46%
|
800万 |
7189万 |
| 2023-12-29 |
9.06 |
9.20 |
9.02 |
9.17 |
1.44%
|
584万 |
5346万 |
| 2024-01-02 |
9.20 |
9.25 |
9.11 |
9.19 |
0.22%
|
576万 |
5292万 |
| 2024-01-03 |
9.13 |
9.26 |
9.06 |
9.17 |
-0.22%
|
503万 |
4613万 |
| 2024-01-04 |
9.17 |
9.28 |
9.10 |
9.19 |
0.22%
|
491万 |
4527万 |
| 2024-01-05 |
9.19 |
9.20 |
8.94 |
9.01 |
-1.96%
|
644万 |
5842万 |
| 2024-01-08 |
9.02 |
9.12 |
8.86 |
8.88 |
-1.44%
|
443万 |
3978万 |
| 2024-01-09 |
8.89 |
9.09 |
8.89 |
8.98 |
1.13%
|
486万 |
4378万 |
| 2024-01-10 |
8.98 |
9.02 |
8.74 |
8.87 |
-1.22%
|
472万 |
4195万 |
| 2024-01-11 |
8.87 |
9.12 |
8.87 |
9.11 |
2.71%
|
450万 |
4068万 |
| 2024-01-12 |
9.11 |
9.11 |
8.91 |
8.91 |
-2.2%
|
494万 |
4458万 |
| 2024-01-15 |
8.88 |
8.99 |
8.82 |
8.91 |
0.0%
|
267万 |
2389万 |
| 2024-01-16 |
8.99 |
8.99 |
8.60 |
8.73 |
-2.02%
|
731万 |
6384万 |
| 2024-01-17 |
8.73 |
8.76 |
8.54 |
8.55 |
-2.06%
|
372万 |
3225万 |
| 2024-01-18 |
8.50 |
8.59 |
8.26 |
8.51 |
-0.47%
|
631万 |
5305万 |
| 2024-01-19 |
8.51 |
8.56 |
8.31 |
8.32 |
-2.23%
|
358万 |
3013万 |
| 2024-01-22 |
8.32 |
8.35 |
7.59 |
7.64 |
-8.17%
|
745万 |
5938万 |
| 2024-01-23 |
7.69 |
7.76 |
7.59 |
7.67 |
0.39%
|
487万 |
3739万 |
| 2024-01-24 |
7.74 |
7.89 |
7.45 |
7.82 |
1.96%
|
655万 |
5043万 |
| 2024-01-25 |
7.83 |
8.23 |
7.75 |
8.23 |
5.24%
|
670万 |
5406万 |
| 2024-01-26 |
8.19 |
8.43 |
8.16 |
8.29 |
0.73%
|
639万 |
5318万 |
| 2024-01-29 |
8.32 |
8.34 |
7.98 |
8.00 |
-3.5%
|
535万 |
4333万 |
| 2024-01-30 |
7.97 |
8.10 |
7.83 |
7.85 |
-1.88%
|
399万 |
3186万 |
| 2024-01-31 |
7.74 |
7.75 |
7.20 |
7.23 |
-7.9%
|
715万 |
5313万 |
| 2024-02-01 |
7.22 |
7.24 |
6.89 |
7.04 |
-2.63%
|
668万 |
4710万 |
| 2024-02-02 |
7.04 |
7.21 |
6.40 |
6.69 |
-4.97%
|
696万 |
4760万 |
| 2024-02-05 |
6.65 |
6.68 |
5.69 |
5.82 |
-13.0%
|
998万 |
5984万 |
| 2024-02-06 |
5.77 |
6.12 |
5.19 |
5.90 |
1.37%
|
1023万 |
5748万 |
| 2024-02-07 |
5.99 |
6.05 |
5.38 |
5.59 |
-5.25%
|
818万 |
4706万 |
| 2024-02-08 |
5.62 |
6.19 |
5.43 |
6.17 |
10.38%
|
909万 |
5295万 |
| 2024-02-19 |
6.25 |
6.61 |
6.24 |
6.48 |
5.02%
|
895万 |
5756万 |
| 2024-02-20 |
6.48 |
6.60 |
6.30 |
6.56 |
1.23%
|
570万 |
3696万 |
| 2024-02-21 |
6.51 |
6.87 |
6.48 |
6.62 |
0.91%
|
711万 |
4775万 |
| 2024-02-22 |
6.72 |
7.05 |
6.68 |
7.00 |
5.74%
|
719万 |
4978万 |
| 2024-02-23 |
7.00 |
7.33 |
7.00 |
7.33 |
4.71%
|
915万 |
6578万 |
| 2024-02-26 |
7.30 |
7.54 |
7.20 |
7.33 |
0.0%
|
915万 |
6739万 |
| 2024-02-27 |
7.31 |
7.63 |
7.25 |
7.63 |
4.09%
|
669万 |
4993万 |
| 2024-02-28 |
7.62 |
7.80 |
6.85 |
6.85 |
-10.22%
|
1211万 |
8873万 |
| 2024-02-29 |
6.79 |
7.26 |
6.79 |
7.19 |
4.96%
|
854万 |
6076万 |
| 2024-03-01 |
7.18 |
7.46 |
7.18 |
7.44 |
3.48%
|
786万 |
5752万 |
| 2024-03-04 |
7.47 |
7.52 |
7.14 |
7.38 |
-0.81%
|
752万 |
5512万 |
| 2024-03-05 |
7.36 |
7.38 |
7.14 |
7.17 |
-2.85%
|
578万 |
4186万 |
| 2024-03-06 |
7.12 |
7.34 |
7.12 |
7.21 |
0.56%
|
543万 |
3920万 |
| 2024-03-07 |
7.24 |
7.36 |
7.13 |
7.18 |
-0.42%
|
517万 |
3754万 |
| 2024-03-08 |
7.16 |
7.37 |
7.08 |
7.36 |
2.51%
|
613万 |
4441万 |
| 2024-03-11 |
7.31 |
7.43 |
7.23 |
7.43 |
0.95%
|
489万 |
3588万 |
| 2024-03-12 |
7.44 |
7.55 |
7.31 |
7.49 |
0.81%
|
595万 |
4436万 |
| 2024-03-13 |
7.47 |
7.67 |
7.44 |
7.63 |
1.87%
|
782万 |
5923万 |
| 2024-03-14 |
7.60 |
7.61 |
7.33 |
7.48 |
-1.97%
|
608万 |
4550万 |
| 2024-03-15 |
7.47 |
7.59 |
7.34 |
7.58 |
1.34%
|
443万 |
3332万 |
| 2024-03-18 |
7.65 |
7.79 |
7.59 |
7.77 |
2.51%
|
552万 |
4259万 |
| 2024-03-19 |
7.79 |
7.89 |
7.73 |
7.79 |
0.26%
|
627万 |
4912万 |
| 2024-03-20 |
7.79 |
7.95 |
7.76 |
7.94 |
1.93%
|
483万 |
3800万 |
| 2024-03-21 |
7.95 |
8.01 |
7.75 |
7.93 |
-0.13%
|
505万 |
3987万 |
| 2024-03-22 |
7.90 |
7.93 |
7.70 |
7.83 |
-1.26%
|
672万 |
5246万 |
| 2024-03-25 |
7.79 |
7.85 |
7.52 |
7.54 |
-3.7%
|
537万 |
4142万 |
| 2024-03-26 |
7.53 |
7.63 |
7.25 |
7.45 |
-1.19%
|
554万 |
4115万 |
| 2024-03-27 |
7.43 |
7.45 |
7.12 |
7.13 |
-4.3%
|
601万 |
4349万 |
| 2024-03-28 |
7.14 |
7.54 |
7.13 |
7.45 |
4.49%
|
646万 |
4774万 |
| 2024-03-29 |
7.44 |
8.15 |
7.40 |
7.88 |
5.77%
|
1557万 |
1.21亿 |
| 2024-04-01 |
7.83 |
7.91 |
7.69 |
7.84 |
-0.51%
|
1209万 |
9417万 |
| 2024-04-02 |
7.79 |
7.85 |
7.68 |
7.75 |
-1.15%
|
716万 |
5555万 |
| 2024-04-03 |
7.70 |
7.76 |
7.49 |
7.65 |
-1.29%
|
623万 |
4735万 |
| 2024-04-08 |
7.65 |
7.65 |
7.34 |
7.34 |
-4.05%
|
525万 |
3908万 |
| 2024-04-09 |
7.34 |
7.48 |
7.34 |
7.46 |
1.63%
|
369万 |
2744万 |
| 2024-04-10 |
7.45 |
7.46 |
7.17 |
7.28 |
-2.41%
|
452万 |
3297万 |
| 2024-04-11 |
7.24 |
7.40 |
7.17 |
7.25 |
-0.41%
|
391万 |
2859万 |
| 2024-04-12 |
7.25 |
7.42 |
7.23 |
7.25 |
0.0%
|
336万 |
2456万 |
| 2024-04-15 |
7.21 |
7.25 |
6.55 |
6.71 |
-7.45%
|
682万 |
4646万 |
| 2024-04-16 |
6.64 |
6.64 |
5.98 |
5.99 |
-10.73%
|
685万 |
4224万 |
| 2024-04-17 |
6.16 |
6.72 |
6.16 |
6.70 |
11.85%
|
632万 |
4088万 |
| 2024-04-18 |
6.68 |
6.72 |
6.47 |
6.54 |
-2.39%
|
392万 |
2590万 |
| 2024-04-19 |
6.48 |
6.56 |
6.37 |
6.48 |
-0.92%
|
379万 |
2449万 |
| 2024-04-22 |
6.90 |
6.95 |
6.49 |
6.54 |
0.93%
|
494万 |
3278万 |
| 2024-04-23 |
6.59 |
7.11 |
6.51 |
6.89 |
5.35%
|
796万 |
5441万 |
| 2024-04-24 |
6.90 |
7.78 |
6.90 |
7.35 |
6.68%
|
1574万 |
1.15亿 |
| 2024-04-25 |
7.17 |
7.22 |
7.01 |
7.12 |
-3.13%
|
958万 |
6805万 |
| 2024-04-26 |
7.04 |
7.75 |
7.00 |
7.64 |
7.3%
|
1593万 |
1.19亿 |
| 2024-04-29 |
7.56 |
7.76 |
7.52 |
7.74 |
1.31%
|
1400万 |
1.07亿 |
| 2024-04-30 |
7.70 |
7.70 |
7.43 |
7.49 |
-3.23%
|
1034万 |
7792万 |
| 2024-05-06 |
7.59 |
7.62 |
7.43 |
7.47 |
-0.27%
|
767万 |
5740万 |
| 2024-05-07 |
7.50 |
7.58 |
7.40 |
7.55 |
1.07%
|
703万 |
5290万 |
| 2024-05-08 |
7.47 |
7.51 |
7.30 |
7.34 |
-2.78%
|
490万 |
3624万 |
| 2024-05-09 |
7.32 |
7.44 |
7.32 |
7.38 |
0.54%
|
374万 |
2774万 |
| 2024-05-10 |
7.37 |
7.47 |
7.29 |
7.31 |
-0.95%
|
525万 |
3880万 |
| 2024-05-13 |
7.22 |
7.22 |
6.98 |
7.01 |
-4.1%
|
566万 |
4003万 |
| 2024-05-14 |
6.99 |
7.16 |
6.99 |
7.13 |
1.71%
|
328万 |
2335万 |
| 2024-05-15 |
7.11 |
7.20 |
7.00 |
7.07 |
-0.84%
|
288万 |
2055万 |
| 2024-05-16 |
7.09 |
7.32 |
7.07 |
7.25 |
2.55%
|
422万 |
3069万 |
| 2024-05-17 |
7.25 |
7.47 |
7.16 |
7.47 |
3.03%
|
556万 |
4116万 |
| 2024-05-20 |
7.43 |
7.45 |
7.32 |
7.41 |
-0.8%
|
451万 |
3333万 |
| 2024-05-21 |
7.35 |
7.41 |
7.25 |
7.31 |
-1.35%
|
453万 |
3309万 |
| 2024-05-22 |
7.31 |
7.38 |
7.25 |
7.37 |
0.82%
|
315万 |
2313万 |
| 2024-05-23 |
7.34 |
7.34 |
7.11 |
7.14 |
-3.12%
|
394万 |
2843万 |
| 2024-05-24 |
7.19 |
7.25 |
7.05 |
7.06 |
-1.12%
|
323万 |
2307万 |
| 2024-05-27 |
7.13 |
7.15 |
6.89 |
7.08 |
0.28%
|
375万 |
2630万 |
| 2024-05-28 |
7.12 |
7.12 |
6.95 |
6.98 |
-1.41%
|
227万 |
1600万 |
| 2024-05-29 |
7.03 |
7.10 |
6.97 |
7.00 |
0.29%
|
265万 |
1863万 |
| 2024-05-30 |
6.96 |
7.04 |
6.90 |
6.94 |
-0.86%
|
287万 |
2001万 |
| 2024-05-31 |
6.94 |
7.17 |
6.92 |
7.11 |
2.45%
|
345万 |
2448万 |
| 2024-06-03 |
7.20 |
7.35 |
6.99 |
7.08 |
-0.42%
|
705万 |
5081万 |
| 2024-06-04 |
7.00 |
7.00 |
6.60 |
6.70 |
-5.37%
|
740万 |
4956万 |
| 2024-06-05 |
6.68 |
6.68 |
6.54 |
6.57 |
-1.94%
|
323万 |
2141万 |
| 2024-06-06 |
6.56 |
6.64 |
6.13 |
6.26 |
-4.72%
|
570万 |
3606万 |
| 2024-06-07 |
6.32 |
6.54 |
6.32 |
6.50 |
3.83%
|
378万 |
2442万 |
| 2024-06-11 |
6.50 |
6.58 |
6.32 |
6.53 |
0.46%
|
288万 |
1860万 |
| 2024-06-12 |
6.55 |
6.69 |
6.52 |
6.65 |
1.84%
|
274万 |
1821万 |
| 2024-06-13 |
6.60 |
6.78 |
6.60 |
6.70 |
0.75%
|
439万 |
2951万 |
| 2024-06-14 |
6.70 |
6.78 |
6.56 |
6.75 |
0.75%
|
321万 |
2155万 |
| 2024-06-17 |
6.75 |
6.85 |
6.65 |
6.69 |
-0.89%
|
271万 |
1831万 |
| 2024-06-18 |
6.74 |
6.95 |
6.66 |
6.94 |
3.74%
|
458万 |
3151万 |
| 2024-06-19 |
6.89 |
7.14 |
6.89 |
7.04 |
1.44%
|
569万 |
4014万 |
| 2024-06-20 |
6.97 |
7.03 |
6.78 |
6.78 |
-3.69%
|
430万 |
2967万 |
| 2024-06-21 |
6.82 |
8.14 |
6.64 |
7.59 |
11.95%
|
3685万 |
2.84亿 |
| 2024-06-24 |
7.19 |
7.95 |
7.09 |
7.75 |
2.11%
|
3999万 |
3.02亿 |
| 2024-06-25 |
7.51 |
7.72 |
7.43 |
7.64 |
-1.42%
|
2451万 |
1.85亿 |
| 2024-06-26 |
7.50 |
7.73 |
7.28 |
7.70 |
0.79%
|
2122万 |
1.60亿 |
| 2024-06-27 |
7.55 |
7.55 |
7.31 |
7.41 |
-3.77%
|
1648万 |
1.22亿 |
| 2024-06-28 |
7.30 |
7.55 |
7.20 |
7.23 |
-2.43%
|
1743万 |
1.28亿 |
| 2024-07-01 |
7.18 |
7.40 |
7.10 |
7.40 |
2.35%
|
1374万 |
1.00亿 |
| 2024-07-02 |
7.35 |
7.66 |
7.30 |
7.58 |
2.43%
|
1789万 |
1.34亿 |
| 2024-07-03 |
7.46 |
7.49 |
7.13 |
7.19 |
-5.15%
|
1318万 |
9551万 |
| 2024-07-04 |
7.27 |
7.35 |
7.11 |
7.19 |
0.0%
|
1049万 |
7575万 |
| 2024-07-05 |
7.11 |
7.16 |
6.54 |
6.86 |
-4.59%
|
1334万 |
9079万 |
| 2024-07-08 |
6.85 |
6.85 |
6.45 |
6.52 |
-4.96%
|
995万 |
6559万 |
| 2024-07-09 |
6.57 |
6.83 |
6.44 |
6.82 |
4.6%
|
1019万 |
6786万 |
| 2024-07-10 |
6.73 |
6.87 |
6.73 |
6.77 |
-0.73%
|
600万 |
4087万 |
| 2024-07-11 |
6.86 |
7.04 |
6.84 |
7.00 |
3.4%
|
849万 |
5900万 |
| 2024-07-12 |
7.00 |
7.05 |
6.86 |
6.89 |
-1.57%
|
531万 |
3687万 |
| 2024-07-15 |
6.83 |
6.93 |
6.62 |
6.66 |
-3.34%
|
446万 |
2995万 |
| 2024-07-16 |
6.65 |
6.74 |
6.57 |
6.71 |
0.75%
|
331万 |
2210万 |
| 2024-07-17 |
6.80 |
6.87 |
6.46 |
6.48 |
-3.43%
|
536万 |
3542万 |
| 2024-07-18 |
6.36 |
6.43 |
6.16 |
6.39 |
-1.39%
|
611万 |
3837万 |
| 2024-07-19 |
6.38 |
6.55 |
6.36 |
6.52 |
2.03%
|
408万 |
2650万 |
| 2024-07-22 |
6.52 |
6.68 |
6.52 |
6.65 |
1.99%
|
446万 |
2950万 |
| 2024-07-23 |
6.60 |
6.76 |
6.58 |
6.59 |
-0.9%
|
497万 |
3327万 |
| 2024-07-24 |
6.59 |
6.69 |
6.52 |
6.55 |
-0.61%
|
425万 |
2804万 |
| 2024-07-25 |
6.52 |
6.66 |
6.39 |
6.60 |
0.76%
|
418万 |
2736万 |
| 2024-07-26 |
6.52 |
6.77 |
6.52 |
6.75 |
2.27%
|
472万 |
3172万 |
| 2024-07-29 |
6.75 |
6.86 |
6.70 |
6.81 |
0.89%
|
443万 |
3018万 |
| 2024-07-30 |
6.77 |
6.95 |
6.74 |
6.87 |
0.88%
|
369万 |
2533万 |
| 2024-07-31 |
6.85 |
7.03 |
6.80 |
7.03 |
2.33%
|
657万 |
4582万 |
| 2024-08-01 |
6.99 |
7.10 |
6.98 |
7.05 |
0.28%
|
482万 |
3396万 |
| 2024-08-02 |
7.00 |
7.05 |
6.85 |
6.87 |
-2.55%
|
481万 |
3347万 |
| 2024-08-05 |
6.82 |
6.97 |
6.65 |
6.65 |
-3.2%
|
540万 |
3677万 |
| 2024-08-06 |
6.72 |
6.88 |
6.69 |
6.87 |
3.31%
|
401万 |
2732万 |
| 2024-08-07 |
6.91 |
7.36 |
6.91 |
7.15 |
4.08%
|
1181万 |
8427万 |
| 2024-08-08 |
7.09 |
7.15 |
6.94 |
7.08 |
-0.98%
|
726万 |
5114万 |
| 2024-08-09 |
7.07 |
7.23 |
7.03 |
7.04 |
-0.56%
|
490万 |
3489万 |
| 2024-08-12 |
7.05 |
7.10 |
6.80 |
6.89 |
-2.13%
|
454万 |
3153万 |
| 2024-08-13 |
6.94 |
6.96 |
6.78 |
6.93 |
0.58%
|
298万 |
2048万 |
| 2024-08-14 |
6.99 |
7.37 |
6.92 |
7.13 |
2.89%
|
1162万 |
8343万 |
| 2024-08-15 |
7.04 |
7.26 |
6.99 |
7.21 |
1.12%
|
1022万 |
7325万 |
| 2024-08-16 |
7.17 |
7.32 |
7.15 |
7.16 |
-0.69%
|
885万 |
6410万 |
| 2024-08-19 |
7.16 |
7.34 |
7.10 |
7.14 |
-0.28%
|
720万 |
5188万 |
| 2024-08-20 |
7.12 |
7.33 |
7.03 |
7.16 |
0.28%
|
852万 |
6123万 |
| 2024-08-21 |
7.08 |
7.28 |
7.03 |
7.25 |
1.26%
|
898万 |
6441万 |
| 2024-08-22 |
7.21 |
7.38 |
6.92 |
6.98 |
-3.72%
|
924万 |
6612万 |
| 2024-08-23 |
6.95 |
7.20 |
6.83 |
7.13 |
2.15%
|
747万 |
5254万 |
| 2024-08-26 |
7.21 |
7.21 |
6.99 |
7.16 |
0.42%
|
526万 |
3744万 |
| 2024-08-27 |
7.11 |
7.13 |
6.83 |
6.89 |
-3.77%
|
557万 |
3883万 |
| 2024-08-28 |
6.88 |
7.04 |
6.75 |
6.96 |
1.02%
|
482万 |
3331万 |
| 2024-08-29 |
6.96 |
7.03 |
6.85 |
6.97 |
0.14%
|
403万 |
2807万 |
| 2024-08-30 |
7.00 |
7.35 |
6.97 |
7.24 |
3.87%
|
1022万 |
7395万 |
| 2024-09-02 |
7.24 |
7.27 |
7.08 |
7.12 |
-1.66%
|
545万 |
3922万 |
| 2024-09-03 |
7.11 |
7.29 |
7.11 |
7.29 |
2.39%
|
660万 |
4767万 |
| 2024-09-04 |
7.24 |
7.26 |
7.14 |
7.16 |
-1.78%
|
508万 |
3659万 |
| 2024-09-05 |
7.17 |
7.34 |
7.16 |
7.32 |
2.23%
|
672万 |
4886万 |
| 2024-09-06 |
7.30 |
7.30 |
7.04 |
7.06 |
-3.55%
|
717万 |
5130万 |
| 2024-09-09 |
7.06 |
7.48 |
6.89 |
7.22 |
2.27%
|
918万 |
6568万 |
| 2024-09-10 |
7.14 |
7.39 |
6.98 |
7.35 |
1.8%
|
1278万 |
9221万 |
| 2024-09-11 |
7.29 |
7.33 |
7.15 |
7.21 |
-1.9%
|
545万 |
3948万 |
| 2024-09-12 |
7.28 |
7.34 |
7.21 |
7.22 |
0.14%
|
599万 |
4363万 |
| 2024-09-13 |
7.22 |
7.24 |
7.01 |
7.02 |
-2.77%
|
700万 |
4975万 |
| 2024-09-18 |
7.00 |
7.05 |
6.69 |
6.84 |
-2.56%
|
637万 |
4361万 |
| 2024-09-19 |
6.91 |
7.12 |
6.84 |
7.08 |
3.51%
|
512万 |
3590万 |
| 2024-09-20 |
7.07 |
7.40 |
7.07 |
7.33 |
3.53%
|
1155万 |
8406万 |
| 2024-09-23 |
7.28 |
7.59 |
7.28 |
7.48 |
2.05%
|
1408万 |
1.05亿 |
| 2024-09-24 |
7.44 |
7.51 |
7.28 |
7.49 |
0.13%
|
1245万 |
9247万 |
| 2024-09-25 |
7.52 |
7.68 |
7.46 |
7.49 |
0.0%
|
1249万 |
9445万 |
| 2024-09-26 |
7.45 |
7.61 |
7.42 |
7.60 |
1.47%
|
932万 |
7041万 |
| 2024-09-27 |
7.63 |
8.07 |
7.55 |
7.99 |
5.13%
|
1625万 |
1.27亿 |
| 2024-09-30 |
8.20 |
9.47 |
8.05 |
9.10 |
13.89%
|
3223万 |
2.79亿 |
| 2024-10-08 |
10.55 |
10.55 |
9.32 |
10.04 |
10.33%
|
3933万 |
3.91亿 |
| 2024-10-09 |
9.56 |
9.56 |
8.44 |
8.56 |
-14.74%
|
2234万 |
2.03亿 |
| 2024-10-10 |
8.81 |
9.07 |
8.57 |
8.68 |
1.4%
|
1479万 |
1.31亿 |
| 2024-10-11 |
8.70 |
8.70 |
8.15 |
8.30 |
-4.38%
|
1241万 |
1.04亿 |
| 2024-10-14 |
8.30 |
8.60 |
8.27 |
8.59 |
3.49%
|
1002万 |
8490万 |
| 2024-10-15 |
8.58 |
8.84 |
8.46 |
8.56 |
-0.35%
|
1191万 |
1.03亿 |
| 2024-10-16 |
8.41 |
8.71 |
8.34 |
8.62 |
0.7%
|
877万 |
7547万 |
| 2024-10-17 |
8.67 |
8.90 |
8.62 |
8.66 |
0.46%
|
1069万 |
9367万 |
| 2024-10-18 |
8.62 |
9.09 |
8.55 |
8.88 |
2.54%
|
1332万 |
1.18亿 |
| 2024-10-21 |
8.95 |
9.17 |
8.91 |
9.03 |
1.69%
|
1323万 |
1.20亿 |
| 2024-10-22 |
9.03 |
9.04 |
8.70 |
8.85 |
-1.99%
|
1179万 |
1.05亿 |
| 2024-10-23 |
8.82 |
9.38 |
8.71 |
9.37 |
5.88%
|
2699万 |
2.47亿 |
| 2024-10-24 |
9.18 |
9.19 |
8.85 |
8.98 |
-4.16%
|
1898万 |
1.70亿 |
| 2024-10-25 |
8.97 |
9.05 |
8.89 |
8.98 |
0.0%
|
1327万 |
1.19亿 |
| 2024-10-28 |
8.95 |
9.14 |
8.91 |
9.12 |
1.56%
|
1153万 |
1.04亿 |
| 2024-10-29 |
9.11 |
9.16 |
8.83 |
8.84 |
-3.07%
|
1273万 |
1.14亿 |
| 2024-10-30 |
8.82 |
8.93 |
8.71 |
8.86 |
0.23%
|
1023万 |
9039万 |
| 2024-10-31 |
8.86 |
9.03 |
8.79 |
8.95 |
1.02%
|
1085万 |
9695万 |
| 2024-11-01 |
8.88 |
8.92 |
8.28 |
8.31 |
-7.15%
|
1375万 |
1.17亿 |
| 2024-11-04 |
8.30 |
8.54 |
8.30 |
8.51 |
2.41%
|
684万 |
5796万 |
| 2024-11-05 |
8.49 |
8.77 |
8.49 |
8.77 |
3.06%
|
941万 |
8180万 |
| 2024-11-06 |
8.74 |
8.94 |
8.74 |
8.84 |
0.8%
|
1023万 |
9061万 |
| 2024-11-07 |
8.81 |
9.14 |
8.74 |
9.14 |
3.39%
|
1262万 |
1.14亿 |
| 2024-11-08 |
9.19 |
9.33 |
9.06 |
9.13 |
-0.11%
|
1352万 |
1.24亿 |
| 2024-11-11 |
9.10 |
10.09 |
9.08 |
9.69 |
6.13%
|
2550万 |
2.45亿 |
| 2024-11-12 |
9.60 |
9.68 |
9.23 |
9.34 |
-3.61%
|
1861万 |
1.76亿 |
| 2024-11-13 |
9.24 |
10.22 |
9.24 |
9.90 |
6.0%
|
3218万 |
3.14亿 |
| 2024-11-14 |
9.66 |
9.90 |
9.36 |
9.39 |
-5.15%
|
1926万 |
1.84亿 |
| 2024-11-15 |
9.34 |
10.13 |
9.31 |
9.55 |
1.7%
|
2721万 |
2.64亿 |
| 2024-11-18 |
9.52 |
9.63 |
8.80 |
9.01 |
-5.65%
|
1890万 |
1.72亿 |
| 2024-11-19 |
9.04 |
9.12 |
8.75 |
9.07 |
0.67%
|
1163万 |
1.04亿 |
| 2024-11-20 |
9.05 |
9.50 |
8.98 |
9.39 |
3.53%
|
1614万 |
1.51亿 |
| 2024-11-21 |
9.41 |
9.45 |
9.17 |
9.38 |
-0.11%
|
1115万 |
1.04亿 |
| 2024-11-22 |
9.35 |
9.59 |
8.97 |
9.00 |
-4.05%
|
1397万 |
1.30亿 |
| 2024-11-25 |
9.19 |
9.19 |
8.77 |
9.16 |
1.78%
|
1003万 |
9002万 |
| 2024-11-26 |
9.25 |
9.62 |
9.17 |
9.19 |
0.33%
|
1446万 |
1.36亿 |
| 2024-11-27 |
9.09 |
9.56 |
8.86 |
9.54 |
3.81%
|
1866万 |
1.74亿 |
| 2024-11-28 |
9.54 |
9.75 |
9.44 |
9.53 |
-0.1%
|
1661万 |
1.59亿 |
| 2024-11-29 |
9.50 |
9.69 |
9.36 |
9.58 |
0.52%
|
1512万 |
1.44亿 |
| 2024-12-02 |
9.60 |
9.72 |
9.50 |
9.61 |
0.31%
|
1564万 |
1.50亿 |
| 2024-12-03 |
9.71 |
9.92 |
9.51 |
9.83 |
2.29%
|
1980万 |
1.94亿 |
| 2024-12-04 |
9.67 |
9.73 |
9.44 |
9.51 |
-3.26%
|
1387万 |
1.33亿 |
| 2024-12-05 |
9.47 |
9.70 |
9.45 |
9.68 |
1.79%
|
936万 |
9018万 |
| 2024-12-06 |
9.70 |
9.90 |
9.65 |
9.80 |
1.24%
|
1523万 |
1.49亿 |
| 2024-12-09 |
9.75 |
9.94 |
9.61 |
9.72 |
-0.82%
|
1021万 |
9970万 |
| 2024-12-10 |
9.93 |
9.99 |
9.72 |
9.75 |
0.31%
|
1465万 |
1.44亿 |
| 2024-12-11 |
9.74 |
10.47 |
9.70 |
10.06 |
3.18%
|
2566万 |
2.58亿 |
| 2024-12-12 |
10.05 |
10.34 |
9.97 |
10.16 |
0.99%
|
2003万 |
2.03亿 |
| 2024-12-13 |
10.10 |
10.29 |
9.97 |
9.99 |
-1.67%
|
1914万 |
1.94亿 |
| 2024-12-16 |
10.00 |
10.07 |
9.77 |
9.88 |
-1.1%
|
1149万 |
1.14亿 |
| 2024-12-17 |
9.85 |
9.88 |
9.25 |
9.28 |
-6.07%
|
1248万 |
1.18亿 |
| 2024-12-18 |
9.28 |
9.63 |
9.08 |
9.46 |
1.94%
|
1095万 |
1.03亿 |
| 2024-12-19 |
9.38 |
9.88 |
9.36 |
9.86 |
4.23%
|
1581万 |
1.53亿 |
| 2024-12-20 |
9.72 |
9.93 |
9.72 |
9.86 |
0.0%
|
1017万 |
9994万 |
| 2024-12-23 |
9.83 |
9.88 |
9.03 |
9.04 |
-8.32%
|
1401万 |
1.31亿 |
| 2024-12-24 |
9.09 |
9.27 |
8.80 |
9.06 |
0.22%
|
1037万 |
9378万 |
| 2024-12-25 |
9.04 |
9.05 |
8.50 |
8.70 |
-3.97%
|
1017万 |
8833万 |
| 2024-12-26 |
8.67 |
8.99 |
8.67 |
8.83 |
1.49%
|
880万 |
7811万 |
| 2024-12-27 |
8.84 |
9.03 |
8.77 |
8.90 |
0.79%
|
748万 |
6689万 |
| 2024-12-30 |
8.86 |
8.96 |
8.52 |
8.88 |
-0.22%
|
634万 |
5596万 |
| 2024-12-31 |
8.88 |
9.13 |
8.70 |
8.75 |
-1.46%
|
1123万 |
9993万 |
| 2025-01-02 |
8.72 |
8.88 |
8.38 |
8.57 |
-2.06%
|
885万 |
7655万 |
| 2025-01-03 |
8.59 |
8.63 |
7.93 |
7.95 |
-7.23%
|
1089万 |
8945万 |
| 2025-01-06 |
7.92 |
8.16 |
7.65 |
7.94 |
-0.13%
|
716万 |
5693万 |
| 2025-01-07 |
8.00 |
8.25 |
7.95 |
8.25 |
3.9%
|
673万 |
5474万 |
| 2025-01-08 |
8.25 |
8.29 |
7.87 |
8.17 |
-0.97%
|
735万 |
5958万 |
| 2025-01-09 |
8.11 |
8.29 |
8.03 |
8.23 |
0.73%
|
505万 |
4166万 |
| 2025-01-10 |
8.26 |
8.29 |
7.82 |
7.84 |
-4.74%
|
558万 |
4493万 |
| 2025-01-13 |
7.70 |
7.91 |
7.53 |
7.88 |
0.51%
|
544万 |
4225万 |
| 2025-01-14 |
7.94 |
8.32 |
7.94 |
8.32 |
5.58%
|
843万 |
6908万 |
| 2025-01-15 |
8.35 |
8.37 |
8.23 |
8.27 |
-0.6%
|
482万 |
4002万 |
| 2025-01-16 |
8.34 |
8.48 |
8.29 |
8.40 |
1.57%
|
699万 |
5871万 |
| 2025-01-17 |
8.35 |
8.45 |
8.30 |
8.34 |
-0.71%
|
407万 |
3413万 |
| 2025-01-20 |
8.41 |
8.54 |
8.34 |
8.48 |
1.68%
|
432万 |
3656万 |
| 2025-01-21 |
8.56 |
8.61 |
8.38 |
8.47 |
-0.12%
|
410万 |
3480万 |
| 2025-01-22 |
8.50 |
8.65 |
8.45 |
8.46 |
-0.12%
|
607万 |
5207万 |
| 2025-01-23 |
8.59 |
8.78 |
8.53 |
8.53 |
0.83%
|
646万 |
5605万 |
| 2025-01-24 |
8.58 |
8.72 |
8.50 |
8.69 |
1.88%
|
539万 |
4661万 |
| 2025-01-27 |
8.72 |
8.80 |
8.64 |
8.66 |
-0.35%
|
500万 |
4360万 |
| 2025-02-05 |
8.76 |
8.91 |
8.67 |
8.88 |
2.54%
|
539万 |
4769万 |
| 2025-02-06 |
8.85 |
9.03 |
8.78 |
9.03 |
1.69%
|
599万 |
5376万 |
| 2025-02-07 |
9.03 |
9.18 |
8.93 |
9.07 |
0.44%
|
711万 |
6453万 |
| 2025-02-10 |
9.15 |
9.50 |
9.13 |
9.49 |
4.63%
|
1038万 |
9693万 |
| 2025-02-11 |
9.43 |
9.49 |
9.31 |
9.39 |
-1.05%
|
646万 |
6089万 |
| 2025-02-12 |
9.40 |
9.45 |
9.30 |
9.37 |
-0.21%
|
604万 |
5663万 |
| 2025-02-13 |
9.37 |
9.41 |
9.19 |
9.28 |
-0.96%
|
640万 |
5950万 |
| 2025-02-14 |
9.33 |
9.56 |
9.23 |
9.45 |
1.83%
|
748万 |
7030万 |
| 2025-02-17 |
9.40 |
9.51 |
9.29 |
9.39 |
-0.63%
|
802万 |
7543万 |
| 2025-02-18 |
9.38 |
9.44 |
9.01 |
9.06 |
-3.51%
|
723万 |
6668万 |
| 2025-02-19 |
9.05 |
9.29 |
9.03 |
9.25 |
2.1%
|
526万 |
4847万 |
| 2025-02-20 |
9.21 |
9.39 |
9.21 |
9.36 |
1.19%
|
545万 |
5080万 |
| 2025-02-21 |
9.38 |
10.15 |
9.27 |
9.70 |
3.63%
|
1712万 |
1.66亿 |
| 2025-02-24 |
9.60 |
9.77 |
9.54 |
9.65 |
-0.52%
|
1392万 |
1.34亿 |
| 2025-02-25 |
9.42 |
9.73 |
9.42 |
9.57 |
-0.83%
|
809万 |
7757万 |
| 2025-02-26 |
9.60 |
9.73 |
9.55 |
9.68 |
1.15%
|
855万 |
8244万 |
| 2025-02-27 |
9.68 |
9.78 |
9.49 |
9.64 |
-0.41%
|
866万 |
8349万 |
| 2025-02-28 |
9.54 |
9.63 |
9.17 |
9.20 |
-4.56%
|
625万 |
5845万 |
| 2025-03-03 |
9.24 |
9.43 |
9.15 |
9.24 |
0.43%
|
664万 |
6188万 |
| 2025-03-04 |
9.19 |
9.50 |
9.16 |
9.48 |
2.6%
|
581万 |
5455万 |
| 2025-03-05 |
9.50 |
9.72 |
9.45 |
9.67 |
2.0%
|
844万 |
8106万 |
| 2025-03-06 |
9.69 |
9.90 |
9.69 |
9.82 |
1.55%
|
1066万 |
1.05亿 |
| 2025-03-07 |
9.86 |
9.88 |
9.63 |
9.72 |
-1.02%
|
854万 |
8336万 |
| 2025-03-10 |
9.70 |
9.83 |
9.57 |
9.66 |
-0.62%
|
668万 |
6459万 |
| 2025-03-11 |
9.57 |
9.63 |
9.48 |
9.63 |
-0.31%
|
557万 |
5320万 |
| 2025-03-12 |
9.63 |
9.83 |
9.60 |
9.73 |
1.04%
|
747万 |
7273万 |
| 2025-03-13 |
9.75 |
9.75 |
9.36 |
9.65 |
-0.82%
|
807万 |
7701万 |
| 2025-03-14 |
9.60 |
9.77 |
9.47 |
9.77 |
1.24%
|
697万 |
6738万 |
| 2025-03-17 |
9.74 |
9.79 |
9.67 |
9.71 |
-0.61%
|
701万 |
6827万 |
| 2025-03-18 |
9.72 |
10.51 |
9.68 |
9.88 |
1.75%
|
1908万 |
1.91亿 |
| 2025-03-19 |
9.62 |
9.84 |
9.62 |
9.70 |
-1.82%
|
1303万 |
1.27亿 |
| 2025-03-20 |
9.69 |
9.78 |
9.54 |
9.67 |
-0.31%
|
868万 |
8417万 |
| 2025-03-21 |
9.63 |
9.70 |
9.45 |
9.50 |
-1.76%
|
823万 |
7867万 |
| 2025-03-24 |
9.49 |
9.56 |
8.81 |
9.03 |
-4.95%
|
1046万 |
9547万 |
| 2025-03-25 |
9.10 |
9.15 |
8.87 |
9.03 |
0.0%
|
695万 |
6267万 |
| 2025-03-26 |
9.02 |
9.36 |
8.92 |
9.25 |
2.44%
|
759万 |
6994万 |
| 2025-03-27 |
9.19 |
9.25 |
8.99 |
9.06 |
-2.05%
|
541万 |
4927万 |
| 2025-03-28 |
9.06 |
9.12 |
8.90 |
8.92 |
-1.55%
|
525万 |
4732万 |
| 2025-03-31 |
8.89 |
9.05 |
8.75 |
8.96 |
0.45%
|
614万 |
5452万 |
| 2025-04-01 |
8.96 |
9.26 |
8.96 |
9.09 |
1.45%
|
562万 |
5132万 |
| 2025-04-02 |
9.05 |
9.30 |
9.05 |
9.19 |
1.1%
|
478万 |
4405万 |
| 2025-04-03 |
9.09 |
9.25 |
9.01 |
9.15 |
-0.44%
|
459万 |
4192万 |
| 2025-04-07 |
8.76 |
8.76 |
7.32 |
7.40 |
-19.13%
|
1182万 |
9373万 |
| 2025-04-08 |
7.55 |
7.87 |
7.39 |
7.62 |
2.97%
|
895万 |
6837万 |
| 2025-04-09 |
7.50 |
7.98 |
6.87 |
7.90 |
3.67%
|
980万 |
7378万 |
| 2025-04-10 |
8.07 |
8.34 |
8.07 |
8.10 |
2.53%
|
825万 |
6772万 |
| 2025-04-11 |
8.02 |
8.27 |
8.01 |
8.16 |
0.74%
|
480万 |
3929万 |
| 2025-04-14 |
8.30 |
8.41 |
8.25 |
8.30 |
1.72%
|
459万 |
3828万 |
| 2025-04-15 |
8.30 |
8.38 |
8.20 |
8.37 |
0.84%
|
407万 |
3378万 |
| 2025-04-16 |
8.32 |
8.45 |
8.00 |
8.30 |
-0.84%
|
787万 |
6485万 |
| 2025-04-17 |
8.23 |
8.49 |
8.20 |
8.42 |
1.45%
|
567万 |
4773万 |
| 2025-04-18 |
8.37 |
8.78 |
8.33 |
8.57 |
1.78%
|
1063万 |
9112万 |
| 2025-04-21 |
8.44 |
8.61 |
8.32 |
8.58 |
0.12%
|
775万 |
6604万 |
| 2025-04-22 |
8.66 |
8.66 |
8.52 |
8.58 |
0.0%
|
474万 |
4063万 |
| 2025-04-23 |
8.52 |
8.68 |
8.52 |
8.63 |
0.58%
|
430万 |
3716万 |
| 2025-04-24 |
8.63 |
8.65 |
8.44 |
8.54 |
-1.04%
|
529万 |
4514万 |
| 2025-04-25 |
8.48 |
8.54 |
8.32 |
8.41 |
-1.52%
|
620万 |
5221万 |
| 2025-04-28 |
8.41 |
8.43 |
8.24 |
8.31 |
-1.19%
|
353万 |
2944万 |
| 2025-04-29 |
8.28 |
8.59 |
8.23 |
8.47 |
1.93%
|
426万 |
3616万 |
| 2025-04-30 |
8.47 |
8.60 |
8.47 |
8.47 |
0.0%
|
358万 |
3064万 |
| 2025-05-06 |
8.57 |
8.74 |
8.51 |
8.73 |
3.07%
|
391万 |
3391万 |
| 2025-05-07 |
8.84 |
9.05 |
8.69 |
8.75 |
0.23%
|
539万 |
4751万 |
| 2025-05-08 |
8.70 |
8.96 |
8.68 |
8.94 |
2.17%
|
477万 |
4229万 |
| 2025-05-09 |
8.94 |
8.98 |
8.81 |
8.86 |
-0.89%
|
412万 |
3670万 |
| 2025-05-12 |
8.93 |
9.17 |
8.88 |
9.06 |
2.26%
|
505万 |
4558万 |
| 2025-05-13 |
9.11 |
9.11 |
9.01 |
9.06 |
0.0%
|
536万 |
4864万 |
| 2025-05-14 |
9.06 |
9.17 |
9.04 |
9.11 |
0.55%
|
476万 |
4335万 |
| 2025-05-15 |
9.11 |
9.15 |
8.98 |
9.08 |
-0.33%
|
449万 |
4081万 |
| 2025-05-16 |
9.09 |
9.24 |
9.00 |
9.08 |
0.0%
|
394万 |
3590万 |
| 2025-05-19 |
9.09 |
9.16 |
9.01 |
9.12 |
0.44%
|
339万 |
3089万 |
| 2025-05-20 |
9.12 |
9.19 |
9.05 |
9.18 |
0.66%
|
363万 |
3323万 |
| 2025-05-21 |
9.16 |
9.17 |
9.06 |
9.07 |
-1.2%
|
397万 |
3618万 |
| 2025-05-22 |
9.09 |
9.16 |
8.86 |
8.88 |
-2.09%
|
423万 |
3791万 |
| 2025-05-23 |
8.85 |
8.97 |
8.70 |
8.73 |
-1.69%
|
407万 |
3598万 |
| 2025-05-26 |
8.76 |
8.98 |
8.72 |
8.98 |
2.86%
|
490万 |
4370万 |
| 2025-05-27 |
8.94 |
8.99 |
8.88 |
8.93 |
-0.56%
|
311万 |
2782万 |
| 2025-05-28 |
8.96 |
9.02 |
8.77 |
8.81 |
-1.34%
|
485万 |
4302万 |
| 2025-05-29 |
8.81 |
9.03 |
8.80 |
9.03 |
2.5%
|
533万 |
4786万 |
| 2025-05-30 |
9.01 |
9.04 |
8.82 |
8.85 |
-1.99%
|
391万 |
3480万 |
| 2025-06-03 |
8.80 |
9.05 |
8.80 |
8.90 |
0.56%
|
394万 |
3513万 |
| 2025-06-04 |
8.87 |
8.95 |
8.86 |
8.91 |
0.11%
|
318万 |
2836万 |
| 2025-06-05 |
8.91 |
9.02 |
8.86 |
9.02 |
1.23%
|
405万 |
3627万 |
| 2025-06-06 |
9.02 |
9.15 |
8.96 |
9.14 |
1.33%
|
548万 |
4966万 |
| 2025-06-09 |
9.15 |
9.16 |
9.09 |
9.16 |
0.22%
|
490万 |
4475万 |
| 2025-06-10 |
9.16 |
9.17 |
8.92 |
9.07 |
-0.98%
|
410万 |
3722万 |
| 2025-06-11 |
9.07 |
9.12 |
9.04 |
9.05 |
-0.22%
|
285万 |
2587万 |
| 2025-06-12 |
9.04 |
9.15 |
9.00 |
9.08 |
0.33%
|
363万 |
3300万 |
| 2025-06-13 |
9.03 |
9.08 |
8.81 |
8.85 |
-2.53%
|
405万 |
3615万 |
| 2025-06-16 |
8.85 |
9.12 |
8.84 |
9.11 |
2.94%
|
546万 |
4951万 |
| 2025-06-17 |
9.11 |
9.14 |
9.00 |
9.07 |
-0.44%
|
330万 |
2997万 |
| 2025-06-18 |
9.06 |
9.11 |
8.95 |
9.10 |
0.33%
|
271万 |
2458万 |
| 2025-06-19 |
9.10 |
9.10 |
8.81 |
8.84 |
-2.86%
|
356万 |
3184万 |
| 2025-06-20 |
8.86 |
8.92 |
8.65 |
8.70 |
-1.58%
|
430万 |
3769万 |
| 2025-06-23 |
8.69 |
8.98 |
8.60 |
8.98 |
3.22%
|
437万 |
3875万 |
| 2025-06-24 |
9.00 |
9.20 |
8.99 |
9.15 |
1.89%
|
595万 |
5442万 |
| 2025-06-25 |
9.17 |
9.20 |
9.08 |
9.19 |
0.44%
|
544万 |
4981万 |
| 2025-06-26 |
9.20 |
10.07 |
9.14 |
9.65 |
5.01%
|
2661万 |
2.57亿 |
| 2025-06-27 |
9.46 |
9.86 |
9.46 |
9.54 |
-1.14%
|
2466万 |
2.37亿 |
| 2025-06-30 |
9.59 |
9.85 |
9.46 |
9.74 |
2.1%
|
1784万 |
1.73亿 |
| 2025-07-01 |
9.85 |
10.10 |
9.59 |
9.68 |
-0.62%
|
1660万 |
1.63亿 |
| 2025-07-02 |
9.67 |
9.70 |
9.44 |
9.50 |
-1.86%
|
988万 |
9413万 |
| 2025-07-03 |
9.50 |
9.83 |
9.46 |
9.73 |
2.42%
|
1346万 |
1.30亿 |
| 2025-07-04 |
9.73 |
9.77 |
9.48 |
9.53 |
-2.06%
|
784万 |
7495万 |
| 2025-07-07 |
9.44 |
9.57 |
9.40 |
9.53 |
0.0%
|
478万 |
4540万 |
| 2025-07-08 |
9.50 |
9.64 |
9.42 |
9.63 |
1.05%
|
670万 |
6407万 |
| 2025-07-09 |
9.64 |
9.70 |
9.52 |
9.61 |
-0.21%
|
663万 |
6375万 |
| 2025-07-10 |
9.62 |
9.69 |
9.50 |
9.63 |
0.21%
|
672万 |
6453万 |
| 2025-07-11 |
9.62 |
9.97 |
9.55 |
9.73 |
1.04%
|
1151万 |
1.12亿 |
| 2025-07-14 |
9.68 |
9.78 |
9.66 |
9.77 |
0.41%
|
683万 |
6652万 |
| 2025-07-15 |
9.77 |
9.83 |
9.55 |
9.83 |
0.61%
|
991万 |
9638万 |
| 2025-07-16 |
9.83 |
9.86 |
9.70 |
9.76 |
-0.71%
|
639万 |
6251万 |
| 2025-07-17 |
9.74 |
9.77 |
9.68 |
9.71 |
-0.51%
|
656万 |
6372万 |
| 2025-07-18 |
9.76 |
9.78 |
9.67 |
9.74 |
0.31%
|
662万 |
6437万 |
| 2025-07-21 |
9.74 |
9.91 |
9.72 |
9.86 |
1.23%
|
794万 |
7813万 |
| 2025-07-22 |
9.81 |
9.89 |
9.63 |
9.66 |
-2.03%
|
809万 |
7881万 |
| 2025-07-23 |
9.66 |
9.68 |
9.51 |
9.55 |
-1.14%
|
690万 |
6609万 |
| 2025-07-24 |
9.59 |
9.68 |
9.58 |
9.66 |
1.15%
|
617万 |
5952万 |
| 2025-07-25 |
9.65 |
9.85 |
9.63 |
9.80 |
1.45%
|
652万 |
6369万 |
| 2025-07-28 |
9.81 |
9.99 |
9.80 |
9.96 |
1.63%
|
996万 |
9887万 |
| 2025-07-29 |
9.95 |
10.03 |
9.78 |
9.91 |
-0.5%
|
695万 |
6861万 |
| 2025-07-30 |
9.85 |
9.93 |
9.72 |
9.84 |
-0.71%
|
686万 |
6756万 |
| 2025-07-31 |
9.83 |
10.08 |
9.79 |
9.86 |
0.2%
|
921万 |
9143万 |
| 2025-08-01 |
9.87 |
10.22 |
9.82 |
10.15 |
2.94%
|
1683万 |
1.70亿 |
| 2025-08-04 |
10.08 |
10.17 |
9.97 |
10.16 |
0.1%
|
1123万 |
1.14亿 |
| 2025-08-05 |
10.15 |
10.44 |
10.08 |
10.42 |
2.56%
|
1869万 |
1.93亿 |
| 2025-08-06 |
10.34 |
10.43 |
10.30 |
10.39 |
-0.29%
|
1221万 |
1.27亿 |
| 2025-08-07 |
10.41 |
10.41 |
10.17 |
10.22 |
-1.64%
|
1250万 |
1.28亿 |
| 2025-08-08 |
10.17 |
10.25 |
10.10 |
10.24 |
0.2%
|
778万 |
7927万 |
| 2025-08-11 |
10.19 |
10.32 |
10.14 |
10.28 |
0.39%
|
762万 |
7803万 |
| 2025-08-12 |
10.30 |
10.30 |
10.11 |
10.17 |
-1.07%
|
699万 |
7114万 |
| 2025-08-13 |
10.22 |
10.24 |
10.02 |
10.07 |
-0.98%
|
761万 |
7685万 |
| 2025-08-14 |
10.05 |
10.12 |
9.78 |
9.80 |
-2.68%
|
1016万 |
1.01亿 |
| 2025-08-15 |
9.81 |
9.92 |
9.77 |
9.86 |
0.61%
|
706万 |
6963万 |
| 2025-08-18 |
9.88 |
10.13 |
9.86 |
10.00 |
1.42%
|
913万 |
9152万 |
| 2025-08-19 |
10.00 |
10.19 |
9.94 |
10.17 |
1.7%
|
842万 |
8512万 |
| 2025-08-20 |
10.17 |
10.25 |
10.03 |
10.25 |
0.79%
|
1107万 |
1.13亿 |
| 2025-08-21 |
10.24 |
10.30 |
10.14 |
10.26 |
0.1%
|
646万 |
6607万 |
| 2025-08-22 |
10.23 |
10.32 |
10.09 |
10.30 |
0.39%
|
916万 |
9370万 |
| 2025-08-25 |
10.32 |
10.36 |
10.11 |
10.30 |
0.0%
|
932万 |
9555万 |
| 2025-08-26 |
10.30 |
10.69 |
10.19 |
10.49 |
1.84%
|
1443万 |
1.52亿 |
| 2025-08-27 |
10.46 |
10.56 |
10.01 |
10.03 |
-4.39%
|
1196万 |
1.24亿 |
| 2025-08-28 |
10.13 |
10.46 |
9.75 |
10.20 |
1.69%
|
1411万 |
1.43亿 |
| 2025-08-29 |
10.08 |
10.14 |
9.71 |
9.74 |
-4.51%
|
1299万 |
1.28亿 |
| 2025-09-01 |
9.73 |
9.90 |
9.69 |
9.69 |
-0.51%
|
936万 |
9160万 |
| 2025-09-02 |
9.69 |
9.72 |
9.16 |
9.39 |
-3.1%
|
1079万 |
1.01亿 |
| 2025-09-03 |
9.40 |
9.44 |
9.03 |
9.06 |
-3.51%
|
779万 |
7173万 |
| 2025-09-04 |
9.09 |
9.26 |
8.97 |
9.05 |
-0.11%
|
770万 |
7028万 |
| 2025-09-05 |
9.13 |
9.20 |
9.00 |
9.18 |
1.44%
|
604万 |
5513万 |
| 2025-09-08 |
9.20 |
9.34 |
9.11 |
9.24 |
0.65%
|
675万 |
6207万 |
| 2025-09-09 |
9.20 |
9.25 |
9.08 |
9.14 |
-1.08%
|
536万 |
4913万 |
| 2025-09-10 |
9.20 |
10.36 |
9.15 |
9.69 |
6.02%
|
2951万 |
2.89亿 |
| 2025-09-11 |
9.52 |
9.59 |
9.33 |
9.55 |
-1.44%
|
2202万 |
2.08亿 |
| 2025-09-12 |
9.51 |
9.59 |
9.35 |
9.35 |
-2.09%
|
1310万 |
1.24亿 |
| 2025-09-15 |
9.33 |
9.43 |
9.18 |
9.40 |
0.53%
|
1042万 |
9709万 |
| 2025-09-16 |
9.35 |
9.46 |
9.27 |
9.40 |
0.0%
|
816万 |
7657万 |
| 2025-09-17 |
9.40 |
9.42 |
9.31 |
9.35 |
-0.53%
|
632万 |
5917万 |
| 2025-09-18 |
9.34 |
9.41 |
9.06 |
9.13 |
-2.35%
|
955万 |
8864万 |
| 2025-09-19 |
9.16 |
9.24 |
8.99 |
9.05 |
-0.88%
|
603万 |
5496万 |
| 2025-09-22 |
9.05 |
9.08 |
8.94 |
9.04 |
-0.11%
|
431万 |
3895万 |
| 2025-09-23 |
9.04 |
9.07 |
8.57 |
8.93 |
-1.22%
|
1139万 |
9993万 |
| 2025-09-24 |
8.85 |
9.21 |
8.80 |
9.20 |
3.02%
|
813万 |
7385万 |
| 2025-09-25 |
9.20 |
9.25 |
9.02 |
9.04 |
-1.74%
|
596万 |
5444万 |
| 2025-09-26 |
9.06 |
9.16 |
8.96 |
9.05 |
0.11%
|
447万 |
4059万 |
| 2025-09-29 |
9.02 |
9.22 |
8.91 |
9.16 |
1.22%
|
485万 |
4420万 |
| 2025-09-30 |
9.16 |
9.23 |
9.07 |
9.08 |
-0.87%
|
432万 |
3951万 |
| 2025-10-09 |
9.08 |
9.16 |
9.03 |
9.05 |
-0.33%
|
509万 |
4621万 |
| 2025-10-10 |
9.00 |
9.13 |
8.97 |
9.06 |
0.11%
|
541万 |
4902万 |
| 2025-10-13 |
8.75 |
8.99 |
8.58 |
8.98 |
-0.88%
|
538万 |
4759万 |
| 2025-10-14 |
9.00 |
9.15 |
8.90 |
8.94 |
-0.45%
|
468万 |
4229万 |
| 2025-10-15 |
8.99 |
9.11 |
8.91 |
9.07 |
1.45%
|
483万 |
4361万 |
| 2025-10-16 |
9.10 |
9.10 |
8.83 |
8.87 |
-2.21%
|
384万 |
3429万 |
| 2025-10-17 |
8.91 |
9.02 |
8.82 |
8.83 |
-0.45%
|
519万 |
4632万 |
| 2025-10-20 |
8.93 |
9.04 |
8.91 |
9.03 |
2.27%
|
427万 |
3842万 |
| 2025-10-21 |
9.03 |
9.16 |
8.96 |
9.16 |
1.44%
|
570万 |
5190万 |
| 2025-10-22 |
9.16 |
9.23 |
9.10 |
9.17 |
0.11%
|
474万 |
4358万 |
| 2025-10-23 |
9.17 |
9.24 |
9.08 |
9.24 |
0.76%
|
441万 |
4041万 |
| 2025-10-24 |
9.29 |
9.29 |
9.18 |
9.23 |
-0.11%
|
424万 |
3915万 |
| 2025-10-27 |
9.27 |
9.30 |
9.11 |
9.20 |
-0.33%
|
457万 |
4214万 |
| 2025-10-28 |
9.21 |
9.32 |
9.14 |
9.31 |
1.2%
|
439万 |
4077万 |
| 2025-10-29 |
9.34 |
9.34 |
9.12 |
9.15 |
-1.72%
|
432万 |
3973万 |
| 2025-10-30 |
9.12 |
9.16 |
8.94 |
9.10 |
-0.55%
|
489万 |
4428万 |
| 2025-10-31 |
9.12 |
9.21 |
9.05 |
9.13 |
0.33%
|
512万 |
4693万 |
| 2025-11-03 |
9.14 |
9.30 |
9.14 |
9.26 |
1.42%
|
426万 |
3940万 |
| 2025-11-04 |
9.25 |
9.32 |
9.18 |
9.32 |
0.65%
|
426万 |
3951万 |
| 2025-11-05 |
9.25 |
9.41 |
9.20 |
9.37 |
0.54%
|
493万 |
4604万 |
| 2025-11-06 |
9.38 |
9.41 |
9.28 |
9.40 |
0.32%
|
386万 |
3607万 |
| 2025-11-07 |
9.37 |
9.44 |
9.33 |
9.42 |
0.21%
|
431万 |
4055万 |
| 2025-11-10 |
9.42 |
9.48 |
9.38 |
9.44 |
0.21%
|
374万 |
3533万 |
| 2025-11-11 |
9.44 |
9.51 |
9.41 |
9.45 |
0.11%
|
353万 |
3347万 |
| 2025-11-12 |
9.45 |
9.82 |
9.45 |
9.62 |
1.8%
|
1454万 |
1.40亿 |
| 2025-11-13 |
9.55 |
9.58 |
9.40 |
9.53 |
-0.94%
|
1004万 |
9517万 |
| 2025-11-14 |
9.45 |
9.73 |
9.43 |
9.62 |
0.94%
|
945万 |
9099万 |
| 2025-11-17 |
9.61 |
9.90 |
9.57 |
9.86 |
2.49%
|
1276万 |
1.25亿 |
| 2025-11-18 |
9.85 |
9.86 |
9.69 |
9.80 |
-0.61%
|
848万 |
8276万 |
| 2025-11-19 |
9.79 |
9.87 |
9.55 |
9.65 |
-1.53%
|
828万 |
8022万 |
| 2025-11-20 |
9.65 |
9.74 |
9.46 |
9.68 |
0.31%
|
896万 |
8629万 |
| 2025-11-21 |
9.60 |
9.71 |
9.18 |
9.25 |
-4.44%
|
1096万 |
1.03亿 |
| 2025-11-24 |
9.33 |
9.64 |
9.33 |
9.60 |
3.78%
|
1117万 |
1.06亿 |
| 2025-11-25 |
9.60 |
9.77 |
9.53 |
9.66 |
0.63%
|
898万 |
8706万 |
| 2025-11-26 |
9.66 |
9.74 |
9.43 |
9.43 |
-2.38%
|
848万 |
8123万 |
| 2025-11-27 |
9.46 |
9.61 |
9.36 |
9.52 |
0.95%
|
713万 |
6777万 |
| 2025-11-28 |
9.52 |
9.69 |
9.43 |
9.69 |
1.79%
|
704万 |
6751万 |
| 2025-12-01 |
9.64 |
9.83 |
9.62 |
9.69 |
0.0%
|
841万 |
8193万 |
| 2025-12-02 |
9.69 |
9.77 |
9.58 |
9.76 |
0.72%
|
658万 |
6385万 |
| 2025-12-03 |
9.71 |
9.74 |
9.45 |
9.54 |
-2.25%
|
673万 |
6431万 |
| 2025-12-04 |
9.50 |
9.55 |
9.27 |
9.27 |
-2.83%
|
665万 |
6224万 |
| 2025-12-05 |
9.29 |
9.52 |
9.18 |
9.52 |
2.7%
|
604万 |
5671万 |
| 2025-12-08 |
9.57 |
9.79 |
9.52 |
9.73 |
2.21%
|
924万 |
8995万 |
| 2025-12-09 |
9.76 |
9.84 |
9.62 |
9.72 |
-0.1%
|
673万 |
6557万 |
| 2025-12-10 |
9.72 |
9.73 |
9.49 |
9.57 |
-1.54%
|
643万 |
6166万 |
| 2025-12-11 |
9.57 |
9.59 |
9.13 |
9.17 |
-4.18%
|
877万 |
8133万 |
| 2025-12-12 |
9.14 |
9.30 |
8.88 |
8.91 |
-2.84%
|
1011万 |
9207万 |
| 2025-12-15 |
8.93 |
9.10 |
8.71 |
9.02 |
1.23%
|
708万 |
6345万 |
| 2025-12-16 |
8.98 |
9.01 |
8.77 |
8.85 |
-1.88%
|
555万 |
4919万 |
| 2025-12-17 |
8.85 |
8.90 |
8.58 |
8.78 |
-0.79%
|
785万 |
6837万 |
| 2025-12-18 |
8.70 |
9.06 |
8.70 |
9.00 |
2.51%
|
676万 |
6069万 |
| 2025-12-19 |
8.99 |
9.13 |
8.97 |
9.09 |
1.0%
|
511万 |
4638万 |
| 2025-12-22 |
9.12 |
9.20 |
9.04 |
9.08 |
-0.11%
|
443万 |
4046万 |
| 2025-12-23 |
9.06 |
9.07 |
8.91 |
8.96 |
-1.32%
|
406万 |
3645万 |
| 2025-12-24 |
8.94 |
9.11 |
8.91 |
9.06 |
1.12%
|
352万 |
3186万 |
| 2025-12-25 |
9.09 |
9.16 |
9.02 |
9.13 |
0.77%
|
403万 |
3670万 |
| 2025-12-26 |
9.13 |
9.49 |
9.06 |
9.15 |
0.22%
|
913万 |
8444万 |
| 2025-12-29 |
9.13 |
9.85 |
9.03 |
9.54 |
4.26%
|
2586万 |
2.47亿 |
| 2025-12-30 |
9.43 |
9.46 |
9.24 |
9.27 |
-2.83%
|
1663万 |
1.55亿 |
| 2025-12-31 |
9.35 |
9.35 |
9.09 |
9.24 |
-0.32%
|
866万 |
7975万 |
| 2026-01-05 |
9.24 |
9.36 |
9.11 |
9.34 |
1.08%
|
768万 |
7133万 |
| 2026-01-06 |
9.30 |
9.40 |
9.24 |
9.31 |
-0.32%
|
768万 |
7143万 |
| 2026-01-07 |
9.30 |
9.30 |
9.11 |
9.14 |
-1.83%
|
804万 |
7386万 |
| 2026-01-08 |
9.15 |
9.49 |
9.13 |
9.46 |
3.5%
|
1259万 |
1.18亿 |
| 2026-01-09 |
9.43 |
9.76 |
9.38 |
9.68 |
2.33%
|
1213万 |
1.16亿 |
| 2026-01-12 |
9.73 |
10.25 |
9.60 |
10.16 |
4.96%
|
2301万 |
2.30亿 |
| 2026-01-13 |
10.25 |
10.29 |
9.90 |
10.14 |
-0.2%
|
1720万 |
1.74亿 |
| 2026-01-14 |
10.10 |
12.10 |
10.10 |
11.16 |
10.06%
|
5562万 |
6.15亿 |
| 2026-01-15 |
10.71 |
10.88 |
10.27 |
10.51 |
-5.82%
|
3769万 |
3.97亿 |
| 2026-01-16 |
10.40 |
10.45 |
9.94 |
9.99 |
-4.95%
|
2394万 |
2.42亿 |
| 2026-01-19 |
9.99 |
10.07 |
9.81 |
10.02 |
0.3%
|
1448万 |
1.45亿 |
| 2026-01-20 |
10.02 |
10.27 |
9.88 |
9.99 |
-0.3%
|
1751万 |
1.76亿 |
| 2026-01-21 |
9.90 |
10.13 |
9.82 |
9.99 |
0.0%
|
917万 |
9135万 |
| 2026-01-22 |
10.00 |
10.09 |
9.93 |
10.07 |
0.8%
|
1008万 |
1.01亿 |
| 2026-01-23 |
10.05 |
10.13 |
9.98 |
10.12 |
0.5%
|
1031万 |
1.04亿 |
| 2026-01-26 |
10.08 |
10.16 |
9.81 |
9.97 |
-1.48%
|
987万 |
9824万 |
| 2026-01-27 |
9.96 |
10.04 |
9.64 |
10.02 |
0.5%
|
922万 |
9095万 |
| 2026-01-28 |
10.02 |
10.10 |
9.80 |
9.82 |
-2.0%
|
681万 |
6755万 |
| 2026-01-29 |
9.62 |
9.93 |
9.56 |
9.72 |
-1.02%
|
953万 |
9307万 |
| 2026-01-30 |
9.65 |
9.95 |
9.64 |
9.92 |
2.06%
|
775万 |
7610万 |
| 2026-02-02 |
9.90 |
9.98 |
9.64 |
9.70 |
-2.22%
|
607万 |
5982万 |
| 2026-02-03 |
9.82 |
9.94 |
9.79 |
9.91 |
2.16%
|
543万 |
5366万 |
| 2026-02-04 |
9.91 |
10.03 |
9.85 |
9.96 |
0.5%
|
722万 |
7188万 |
| 2026-02-05 |
9.96 |
10.09 |
9.90 |
9.96 |
0.0%
|
790万 |
7884万 |
| 2026-02-06 |
9.88 |
10.07 |
9.81 |
9.98 |
0.2%
|
733万 |
7325万 |
| 2026-02-09 |
10.08 |
10.16 |
10.03 |
10.15 |
1.7%
|
596万 |
6036万 |
| 2026-02-10 |
10.15 |
10.38 |
10.14 |
10.29 |
1.38%
|
938万 |
9650万 |
| 2026-02-11 |
10.25 |
10.33 |
10.18 |
10.25 |
-0.39%
|
572万 |
5866万 |
| 2026-02-12 |
10.32 |
10.32 |
10.11 |
10.24 |
-0.1%
|
571万 |
5853万 |
| 2026-02-13 |
10.21 |
10.44 |
10.16 |
10.22 |
-0.2%
|
840万 |
8661万 |
| 2026-02-24 |
10.29 |
10.30 |
10.12 |
10.22 |
0.0%
|
579万 |
5923万 |
| 2026-02-25 |
10.22 |
10.33 |
10.12 |
10.16 |
-0.59%
|
675万 |
6894万 |
| 2026-02-26 |
10.16 |
10.32 |
10.10 |
10.25 |
0.89%
|
676万 |
6919万 |
| 2026-02-27 |
10.22 |
10.31 |
10.17 |
10.31 |
0.59%
|
574万 |
5891万 |
| 2026-03-02 |
10.12 |
10.30 |
9.84 |
9.87 |
-4.27%
|
774万 |
7730万 |
| 2026-03-03 |
9.87 |
10.02 |
9.45 |
9.47 |
-4.05%
|
878万 |
8508万 |
| 2026-03-04 |
9.29 |
9.57 |
9.25 |
9.50 |
0.32%
|
676万 |
6390万 |
| 2026-03-05 |
9.69 |
9.74 |
9.57 |
9.61 |
1.16%
|
590万 |
5700万 |
| 2026-03-06 |
9.56 |
9.95 |
9.53 |
9.92 |
3.23%
|
648万 |
6367万 |
| 2026-03-09 |
9.80 |
9.94 |
9.65 |
9.94 |
0.2%
|
680万 |
6663万 |
| 2026-03-10 |
10.00 |
10.21 |
9.95 |
10.20 |
2.62%
|
739万 |
7491万 |
| 2026-03-11 |
10.21 |
10.32 |
10.13 |
10.18 |
-0.2%
|
643万 |
6574万 |
| 2026-03-12 |
10.16 |
10.24 |
9.83 |
9.87 |
-3.05%
|
634万 |
6346万 |
| 2026-03-13 |
9.87 |
10.04 |
9.80 |
9.84 |
-0.3%
|
541万 |
5380万 |
| 2026-03-16 |
9.84 |
9.95 |
9.65 |
9.80 |
-0.41%
|
479万 |
4687万 |
| 2026-03-17 |
9.80 |
9.89 |
9.53 |
9.56 |
-2.45%
|
561万 |
5462万 |
| 2026-03-18 |
9.60 |
9.96 |
9.57 |
9.96 |
4.18%
|
845万 |
8295万 |
| 2026-03-19 |
9.86 |
9.96 |
9.73 |
9.76 |
-2.01%
|
560万 |
5514万 |
| 2026-03-20 |
9.83 |
9.95 |
9.14 |
9.19 |
-5.84%
|
1252万 |
1.18亿 |
| 2026-03-23 |
8.90 |
8.99 |
8.25 |
8.33 |
-9.36%
|
1195万 |
1.03亿 |
| 2026-03-24 |
8.58 |
8.87 |
8.37 |
8.85 |
6.24%
|
1079万 |
9335万 |
| 2026-03-25 |
8.87 |
9.18 |
8.87 |
9.07 |
2.49%
|
852万 |
7739万 |
| 2026-03-26 |
9.06 |
9.18 |
8.85 |
8.91 |
-1.76%
|
677万 |
6082万 |
| 2026-03-27 |
8.80 |
9.10 |
8.76 |
9.09 |
2.02%
|
467万 |
4211万 |
| 2026-03-30 |
9.00 |
9.19 |
8.90 |
9.18 |
0.99%
|
524万 |
4760万 |
| 2026-03-31 |
9.18 |
9.30 |
8.99 |
9.01 |
-1.85%
|
459万 |
4196万 |
| 2026-04-01 |
9.27 |
9.27 |
9.00 |
9.10 |
1.0%
|
389万 |
3558万 |
| 2026-04-02 |
9.10 |
9.16 |
8.82 |
8.89 |
-2.31%
|
414万 |
3715万 |
| 2026-04-03 |
8.93 |
8.98 |
8.66 |
8.74 |
-1.69%
|
560万 |
4921万 |
| 2026-04-07 |
8.74 |
8.96 |
8.67 |
8.89 |
1.72%
|
488万 |
4328万 |
| 2026-04-08 |
9.05 |
9.38 |
9.01 |
9.37 |
5.4%
|
619万 |
5739万 |
| 2026-04-09 |
9.32 |
9.70 |
9.18 |
9.26 |
-1.17%
|
723万 |
6787万 |
| 2026-04-10 |
9.34 |
9.39 |
9.20 |
9.31 |
0.54%
|
558万 |
5202万 |
| 2026-04-13 |
9.31 |
9.33 |
9.22 |
9.29 |
-0.21%
|
381万 |
3534万 |
| 2026-04-14 |
9.36 |
9.49 |
9.31 |
9.43 |
1.51%
|
436万 |
4093万 |
| 2026-04-15 |
9.52 |
9.52 |
9.19 |
9.24 |
-2.01%
|
443万 |
4116万 |
| 2026-04-16 |
9.26 |
9.54 |
9.20 |
9.50 |
2.81%
|
546万 |
5149万 |
| 2026-04-17 |
9.49 |
9.58 |
9.41 |
9.50 |
0.0%
|
406万 |
3849万 |
| 2026-04-20 |
9.52 |
9.56 |
9.41 |
9.52 |
0.21%
|
353万 |
3361万 |
| 2026-04-21 |
9.50 |
9.52 |
9.35 |
9.42 |
-1.05%
|
321万 |
3027万 |
| 2026-04-22 |
9.45 |
9.47 |
9.30 |
9.41 |
-0.11%
|
347万 |
3264万 |
| 2026-04-23 |
9.44 |
9.44 |
9.18 |
9.26 |
-1.59%
|
460万 |
4268万 |
| 2026-04-24 |
9.21 |
9.34 |
9.03 |
9.30 |
0.43%
|
457万 |
4198万 |
| 2026-04-27 |
9.33 |
9.50 |
9.12 |
9.50 |
2.15%
|
540万 |
5042万 |
| 2026-04-28 |
9.38 |
9.55 |
9.33 |
9.41 |
-0.95%
|
534万 |
5042万 |
| 2026-04-29 |
9.35 |
9.83 |
9.30 |
9.76 |
3.72%
|
1136万 |
1.11亿 |
| 2026-04-30 |
9.74 |
9.88 |
9.68 |
9.83 |
0.72%
|
614万 |
6017万 |
| 2026-05-06 |
9.90 |
10.02 |
9.80 |
9.89 |
0.61%
|
693万 |
6875万 |
| 2026-05-07 |
9.88 |
10.00 |
9.83 |
9.88 |
-0.1%
|
504万 |
4993万 |
| 2026-05-08 |
9.90 |
10.09 |
9.85 |
10.08 |
2.02%
|
618万 |
6198万 |
| 2026-05-11 |
10.12 |
10.14 |
9.93 |
10.05 |
-0.3%
|
529万 |
5308万 |
| 2026-05-12 |
10.04 |
10.19 |
9.81 |
9.92 |
-1.29%
|
624万 |
6237万 |
| 2026-05-13 |
9.90 |
10.08 |
9.82 |
9.99 |
0.71%
|
539万 |
5383万 |
| 2026-05-14 |
10.08 |
10.19 |
9.92 |
9.93 |
-0.6%
|
549万 |
5497万 |
| 2026-05-15 |
9.99 |
10.03 |
9.62 |
9.75 |
-1.81%
|
667万 |
6560万 |
| 2026-05-18 |
9.76 |
10.18 |
9.63 |
10.16 |
4.21%
|
871万 |
8737万 |
| 2026-05-19 |
10.10 |
10.36 |
10.02 |
10.28 |
1.18%
|
896万 |
9174万 |
| 2026-05-20 |
10.20 |
10.24 |
9.96 |
10.08 |
-1.95%
|
777万 |
7809万 |
| 2026-05-21 |
10.05 |
10.29 |
9.58 |
9.62 |
-4.56%
|
822万 |
8179万 |
| 2026-05-22 |
9.75 |
10.02 |
9.52 |
9.89 |
2.81%
|
820万 |
8037万 |
| 2026-05-25 |
9.92 |
10.07 |
9.61 |
9.83 |
-0.61%
|
748万 |
7342万 |
| 2026-05-26 |
9.75 |
9.85 |
9.33 |
9.44 |
-3.97%
|
724万 |
6888万 |
| 2026-05-27 |
9.45 |
9.49 |
8.91 |
9.02 |
-4.45%
|
990万 |
8976万 |
| 2026-05-28 |
8.98 |
9.09 |
8.65 |
8.95 |
-0.78%
|
820万 |
7307万 |
| 2026-05-29 |
8.98 |
9.07 |
8.40 |
8.47 |
-5.36%
|
897万 |
7774万 |
| 2026-06-01 |
8.48 |
8.91 |
8.44 |
8.71 |
2.83%
|
970万 |
8445万 |
| 2026-06-02 |
8.73 |
8.77 |
8.32 |
8.41 |
-3.44%
|
716万 |
6045万 |
| 2026-06-03 |
8.42 |
8.57 |
8.29 |
8.36 |
-0.59%
|
631万 |
5308万 |
| 2026-06-04 |
8.28 |
8.45 |
8.13 |
8.22 |
-1.67%
|
592万 |
4870万 |
| 2026-06-05 |
8.22 |
8.55 |
8.09 |
8.32 |
1.22%
|
605万 |
5058万 |
| 2026-06-08 |
8.03 |
8.41 |
7.98 |
8.12 |
-2.4%
|
611万 |
5000万 |
| 2026-06-09 |
8.21 |
8.32 |
8.08 |
8.22 |
1.23%
|
551万 |
4519万 |
| 2026-06-10 |
8.13 |
8.25 |
7.87 |
8.09 |
-1.58%
|
532万 |
4285万 |
| 2026-06-11 |
7.95 |
8.08 |
7.75 |
7.91 |
-2.22%
|
564万 |
4448万 |
| 2026-06-12 |
7.99 |
8.19 |
7.92 |
7.97 |
0.76%
|
476万 |
3821万 |
| 2026-06-15 |
8.03 |
8.18 |
7.89 |
8.00 |
0.38%
|
498万 |
4007万 |
| 2026-06-16 |
8.00 |
8.21 |
7.85 |
8.12 |
1.5%
|
645万 |
5191万 |
| 2026-06-17 |
8.08 |
8.13 |
7.85 |
7.90 |
-2.71%
|
529万 |
4201万 |
| 2026-06-18 |
7.85 |
7.94 |
7.69 |
7.80 |
-1.27%
|
527万 |
4125万 |
| 2026-06-22 |
7.74 |
8.02 |
7.45 |
7.99 |
2.44%
|
818万 |
6292万 |
| 2026-06-23 |
7.95 |
8.16 |
7.89 |
8.02 |
0.38%
|
513万 |
4138万 |
| 2026-06-24 |
8.02 |
8.02 |
7.52 |
7.64 |
-4.74%
|
737万 |
5676万 |
| 2026-06-25 |
7.63 |
7.66 |
7.37 |
7.44 |
-2.62%
|
679万 |
5067万 |
| 2026-06-26 |
7.39 |
7.39 |
7.08 |
7.21 |
-3.09%
|
646万 |
4676万 |
| 2026-06-29 |
7.13 |
7.28 |
6.93 |
7.14 |
-0.97%
|
657万 |
4656万 |
| 2026-06-30 |
7.14 |
7.29 |
7.01 |
7.08 |
-0.84%
|
609万 |
4354万 |
| 2026-07-01 |
7.14 |
7.50 |
7.05 |
7.35 |
3.81%
|
783万 |
5706万 |
| 2026-07-02 |
7.33 |
7.48 |
7.15 |
7.15 |
-2.72%
|
610万 |
4454万 |
| 2026-07-03 |
7.20 |
7.34 |
7.10 |
7.26 |
1.54%
|
824万 |
5970万 |
| 2026-07-06 |
7.25 |
7.32 |
7.08 |
7.11 |
-2.07%
|
662万 |
4745万 |
| 2026-07-07 |
7.11 |
7.13 |
6.91 |
6.93 |
-2.53%
|
450万 |
3152万 |
| 2026-07-08 |
6.96 |
6.98 |
6.80 |
6.90 |
-0.43%
|
405万 |
2788万 |
| 2026-07-09 |
6.91 |
7.04 |
6.72 |
7.03 |
1.88%
|
622万 |
4287万 |
| 2026-07-10 |
7.01 |
7.40 |
6.91 |
7.22 |
2.7%
|
788万 |
5687万 |
| 2026-07-13 |
7.20 |
7.25 |
6.82 |
6.85 |
-5.12%
|
600万 |
4175万 |
| 2026-07-14 |
6.83 |
7.05 |
6.72 |
7.03 |
2.63%
|
587万 |
4047万 |
| 2026-07-15 |
7.04 |
7.17 |
6.98 |
7.08 |
0.71%
|
504万 |
3568万 |
| 2026-07-16 |
7.07 |
7.29 |
6.98 |
7.18 |
1.41%
|
511万 |
3669万 |
| 2026-07-17 |
7.10 |
7.29 |
6.90 |
6.98 |
-2.79%
|
668万 |
4747万 |
| 2026-07-20 |
7.00 |
7.18 |
6.61 |
6.70 |
-4.01%
|
746万 |
5142万 |
| 2026-07-21 |
6.70 |
6.76 |
6.25 |
6.67 |
-0.45%
|
830万 |
5426万 |
| 2026-07-22 |
6.60 |
6.72 |
6.48 |
6.56 |
-1.65%
|
498万 |
3284万 |
| 2026-07-23 |
6.57 |
6.79 |
6.53 |
6.78 |
3.35%
|
444万 |
2957万 |
| 2026-07-24 |
6.73 |
6.78 |
6.59 |
6.67 |
-1.62%
|
350万 |
2344万 |
| 2026-07-27 |
6.63 |
6.91 |
6.60 |
6.89 |
3.3%
|
360万 |
2462万 |
| 2026-07-28 |
6.84 |
7.04 |
6.81 |
6.92 |
0.44%
|
353万 |
2455万 |
| 2026-07-29 |
6.92 |
7.07 |
6.90 |
7.03 |
1.59%
|
418万 |
2932万 |
| 2026-07-30 |
7.02 |
7.14 |
6.97 |
7.06 |
0.43%
|
517万 |
3650万 |
| 2026-07-31 |
7.08 |
7.27 |
7.06 |
7.24 |
2.55%
|
598万 |
4301万 |
| 2026-08-03 |
7.20 |
7.49 |
7.18 |
7.48 |
3.31%
|
598万 |
4415万 |
| 2026-08-04 |
7.50 |
7.59 |
7.41 |
7.52 |
0.53%
|
428万 |
3217万 |
| 2026-08-05 |
7.52 |
7.61 |
7.41 |
7.49 |
-0.4%
|
531万 |
3999万 |
| 2026-08-06 |
7.53 |
7.88 |
7.46 |
7.67 |
2.4%
|
910万 |
6973万 |
| 2026-08-07 |
7.63 |
7.68 |
7.40 |
7.58 |
-1.17%
|
716万 |
5385万 |
| 2026-08-10 |
7.59 |
7.74 |
7.51 |
7.72 |
1.85%
|
490万 |
3750万 |
| 2026-08-11 |
7.75 |
7.84 |
7.57 |
7.76 |
0.52%
|
577万 |
4448万 |
| 2026-08-12 |
7.76 |
7.86 |
7.71 |
7.83 |
0.9%
|
307万 |
2399万 |
| 2026-08-13 |
7.85 |
7.88 |
7.66 |
7.68 |
-1.92%
|
377万 |
2937万 |
| 2026-08-14 |
7.67 |
7.75 |
7.58 |
7.67 |
-0.13%
|
330万 |
2527万 |
| 2026-08-17 |
7.70 |
7.79 |
7.60 |
7.77 |
1.3%
|
361万 |
2795万 |
| 2026-08-18 |
7.78 |
7.83 |
7.69 |
7.82 |
0.64%
|
386万 |
3000万 |
| 2026-08-19 |
7.77 |
7.77 |
7.45 |
7.56 |
-3.32%
|
435万 |
3299万 |
数据来源：Baostock ｜ 更新日期：2026-08-19