📊 K线图 2026-08-19
股票：玉马科技 (300993)
日期范围：2023-07-17 至 2026-08-19
当前筛选：751 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-17 |
10.25 |
10.76 |
10.15 |
10.45 |
0.0%
|
484万 |
5363万 |
| 2023-07-18 |
10.56 |
10.85 |
10.51 |
10.71 |
2.54%
|
736万 |
8328万 |
| 2023-07-19 |
10.69 |
10.82 |
10.58 |
10.69 |
-0.18%
|
470万 |
5323万 |
| 2023-07-20 |
10.69 |
10.75 |
10.36 |
10.37 |
-3.01%
|
366万 |
4068万 |
| 2023-07-21 |
10.41 |
10.45 |
10.19 |
10.21 |
-1.55%
|
308万 |
3349万 |
| 2023-07-24 |
10.22 |
10.33 |
10.09 |
10.19 |
-0.19%
|
239万 |
2582万 |
| 2023-07-25 |
10.26 |
10.73 |
10.26 |
10.68 |
4.83%
|
562万 |
6301万 |
| 2023-07-26 |
10.70 |
10.79 |
10.56 |
10.59 |
-0.89%
|
254万 |
2861万 |
| 2023-07-27 |
10.59 |
10.61 |
10.23 |
10.24 |
-3.31%
|
387万 |
4237万 |
| 2023-07-28 |
10.24 |
10.46 |
10.20 |
10.39 |
1.48%
|
328万 |
3591万 |
| 2023-07-31 |
10.41 |
10.48 |
10.30 |
10.44 |
0.46%
|
290万 |
3190万 |
| 2023-08-01 |
10.45 |
10.45 |
10.28 |
10.29 |
-1.36%
|
194万 |
2118万 |
| 2023-08-02 |
10.28 |
10.29 |
10.12 |
10.21 |
-0.83%
|
244万 |
2639万 |
| 2023-08-03 |
10.21 |
10.27 |
10.11 |
10.20 |
-0.09%
|
198万 |
2138万 |
| 2023-08-04 |
10.19 |
10.29 |
10.11 |
10.17 |
-0.28%
|
235万 |
2527万 |
| 2023-08-07 |
10.23 |
10.89 |
10.11 |
10.86 |
6.8%
|
1221万 |
1.37亿 |
| 2023-08-08 |
11.03 |
11.41 |
10.77 |
11.36 |
4.62%
|
1987万 |
2.33亿 |
| 2023-08-09 |
11.42 |
11.69 |
11.15 |
11.26 |
-0.92%
|
1227万 |
1.47亿 |
| 2023-08-10 |
11.22 |
11.22 |
10.91 |
11.13 |
-1.18%
|
601万 |
7036万 |
| 2023-08-11 |
11.17 |
11.54 |
11.15 |
11.24 |
1.02%
|
917万 |
1.10亿 |
| 2023-08-14 |
11.24 |
11.24 |
10.68 |
10.82 |
-3.79%
|
810万 |
9310万 |
| 2023-08-15 |
10.82 |
11.36 |
10.82 |
11.18 |
3.42%
|
1080万 |
1.28亿 |
| 2023-08-16 |
11.06 |
11.10 |
10.63 |
10.74 |
-3.98%
|
851万 |
9746万 |
| 2023-08-17 |
10.69 |
10.69 |
10.33 |
10.59 |
-1.41%
|
730万 |
8145万 |
| 2023-08-18 |
10.55 |
10.70 |
10.27 |
10.28 |
-2.95%
|
493万 |
5426万 |
| 2023-08-21 |
10.29 |
10.48 |
10.23 |
10.26 |
-0.18%
|
401万 |
4385万 |
| 2023-08-22 |
10.23 |
10.39 |
10.02 |
10.27 |
0.09%
|
401万 |
4321万 |
| 2023-08-23 |
10.26 |
10.26 |
10.00 |
10.03 |
-2.31%
|
309万 |
3289万 |
| 2023-08-24 |
10.03 |
10.17 |
9.78 |
9.95 |
-0.76%
|
285万 |
2993万 |
| 2023-08-25 |
9.93 |
10.02 |
9.72 |
9.85 |
-1.05%
|
289万 |
3005万 |
| 2023-08-28 |
10.28 |
10.32 |
9.94 |
9.95 |
1.06%
|
373万 |
3998万 |
| 2023-08-29 |
10.13 |
10.69 |
9.94 |
10.66 |
7.14%
|
626万 |
6913万 |
| 2023-08-30 |
10.70 |
10.96 |
10.55 |
10.81 |
1.33%
|
490万 |
5604万 |
| 2023-08-31 |
10.76 |
10.91 |
10.64 |
10.67 |
-1.23%
|
480万 |
5458万 |
| 2023-09-01 |
10.71 |
10.89 |
10.63 |
10.72 |
0.44%
|
308万 |
3512万 |
| 2023-09-04 |
10.80 |
10.94 |
10.73 |
10.87 |
1.41%
|
309万 |
3541万 |
| 2023-09-05 |
10.87 |
10.90 |
10.70 |
10.73 |
-1.31%
|
231万 |
2628万 |
| 2023-09-06 |
10.80 |
10.80 |
10.65 |
10.69 |
-0.35%
|
201万 |
2282万 |
| 2023-09-07 |
10.80 |
11.05 |
10.67 |
10.94 |
2.3%
|
1127万 |
1.30亿 |
| 2023-09-08 |
10.89 |
10.96 |
10.70 |
10.87 |
-0.61%
|
749万 |
8583万 |
| 2023-09-11 |
10.87 |
11.00 |
10.65 |
10.97 |
0.87%
|
461万 |
5287万 |
| 2023-09-12 |
10.96 |
11.00 |
10.82 |
10.89 |
-0.69%
|
339万 |
3912万 |
| 2023-09-13 |
10.84 |
10.97 |
10.75 |
10.86 |
-0.26%
|
312万 |
3582万 |
| 2023-09-14 |
10.93 |
11.05 |
10.82 |
11.05 |
1.74%
|
717万 |
8324万 |
| 2023-09-15 |
11.04 |
11.13 |
10.79 |
11.06 |
0.09%
|
646万 |
7520万 |
| 2023-09-18 |
11.01 |
11.12 |
10.89 |
11.07 |
0.09%
|
631万 |
7370万 |
| 2023-09-19 |
11.02 |
11.07 |
10.87 |
10.94 |
-1.2%
|
382万 |
4433万 |
| 2023-09-20 |
11.00 |
11.06 |
10.89 |
11.00 |
0.52%
|
519万 |
6038万 |
| 2023-09-21 |
11.00 |
11.06 |
10.86 |
11.02 |
0.26%
|
352万 |
4089万 |
| 2023-09-22 |
11.02 |
11.03 |
10.76 |
10.78 |
-2.23%
|
446万 |
5121万 |
| 2023-09-25 |
10.76 |
10.87 |
10.70 |
10.76 |
-0.18%
|
287万 |
3269万 |
| 2023-09-26 |
10.80 |
10.80 |
10.65 |
10.65 |
-0.97%
|
205万 |
2328万 |
| 2023-09-27 |
10.68 |
10.87 |
10.56 |
10.76 |
0.98%
|
380万 |
4331万 |
| 2023-09-28 |
10.78 |
11.06 |
10.76 |
11.04 |
2.64%
|
517万 |
5972万 |
| 2023-10-09 |
11.05 |
11.10 |
10.96 |
11.01 |
-0.26%
|
405万 |
4722万 |
| 2023-10-10 |
11.00 |
11.04 |
10.88 |
10.92 |
-0.86%
|
332万 |
3845万 |
| 2023-10-11 |
10.98 |
10.98 |
10.86 |
10.87 |
-0.43%
|
270万 |
3113万 |
| 2023-10-12 |
10.97 |
10.97 |
10.77 |
10.89 |
0.17%
|
537万 |
6178万 |
| 2023-10-13 |
10.96 |
10.96 |
10.69 |
10.91 |
0.17%
|
337万 |
3858万 |
| 2023-10-16 |
11.22 |
11.22 |
10.71 |
10.77 |
-1.3%
|
1011万 |
1.16亿 |
| 2023-10-17 |
10.65 |
10.76 |
10.47 |
10.65 |
-1.06%
|
500万 |
5622万 |
| 2023-10-18 |
10.56 |
10.66 |
10.27 |
10.33 |
-3.02%
|
418万 |
4625万 |
| 2023-10-19 |
10.27 |
10.67 |
10.22 |
10.58 |
2.38%
|
500万 |
5555万 |
| 2023-10-20 |
10.54 |
10.67 |
10.32 |
10.35 |
-2.15%
|
269万 |
2977万 |
| 2023-10-23 |
10.32 |
10.41 |
10.04 |
10.06 |
-2.84%
|
286万 |
3081万 |
| 2023-10-24 |
10.23 |
10.67 |
10.13 |
10.63 |
5.65%
|
498万 |
5533万 |
| 2023-10-25 |
10.75 |
10.79 |
10.36 |
10.59 |
-0.36%
|
585万 |
6525万 |
| 2023-10-26 |
10.51 |
10.64 |
10.44 |
10.49 |
-0.89%
|
390万 |
4345万 |
| 2023-10-27 |
10.43 |
10.73 |
10.43 |
10.52 |
0.27%
|
397万 |
4440万 |
| 2023-10-30 |
10.46 |
10.87 |
10.46 |
10.80 |
2.61%
|
759万 |
8640万 |
| 2023-10-31 |
10.79 |
10.85 |
10.73 |
10.82 |
0.26%
|
258万 |
2946万 |
| 2023-11-01 |
10.83 |
10.99 |
10.71 |
10.88 |
0.52%
|
377万 |
4340万 |
| 2023-11-02 |
10.97 |
11.01 |
10.82 |
10.84 |
-0.35%
|
343万 |
3960万 |
| 2023-11-03 |
10.83 |
10.92 |
10.78 |
10.84 |
0.0%
|
257万 |
2955万 |
| 2023-11-06 |
10.92 |
10.99 |
10.82 |
10.92 |
0.7%
|
362万 |
4171万 |
| 2023-11-07 |
10.87 |
11.00 |
10.70 |
10.98 |
0.52%
|
525万 |
6036万 |
| 2023-11-08 |
10.96 |
11.03 |
10.86 |
10.93 |
-0.43%
|
431万 |
4989万 |
| 2023-11-09 |
10.94 |
11.00 |
10.80 |
10.82 |
-0.95%
|
229万 |
2628万 |
| 2023-11-10 |
10.89 |
10.91 |
10.72 |
10.88 |
0.52%
|
179万 |
2053万 |
| 2023-11-13 |
10.96 |
11.53 |
10.89 |
11.29 |
3.74%
|
1245万 |
1.48亿 |
| 2023-11-14 |
11.25 |
11.55 |
11.10 |
11.41 |
1.09%
|
904万 |
1.08亿 |
| 2023-11-15 |
11.46 |
11.52 |
11.17 |
11.32 |
-0.83%
|
759万 |
9084万 |
| 2023-11-16 |
11.38 |
11.38 |
11.18 |
11.21 |
-0.92%
|
483万 |
5762万 |
| 2023-11-17 |
11.26 |
11.27 |
11.11 |
11.14 |
-0.68%
|
307万 |
3623万 |
| 2023-11-20 |
11.10 |
11.25 |
11.03 |
11.17 |
0.26%
|
482万 |
5662万 |
| 2023-11-21 |
11.23 |
11.24 |
11.08 |
11.13 |
-0.34%
|
300万 |
3535万 |
| 2023-11-22 |
11.05 |
11.16 |
11.01 |
11.05 |
-0.68%
|
346万 |
4060万 |
| 2023-11-23 |
11.05 |
11.30 |
11.05 |
11.26 |
1.89%
|
475万 |
5615万 |
| 2023-11-24 |
11.26 |
11.46 |
11.08 |
11.13 |
-1.18%
|
383万 |
4539万 |
| 2023-11-27 |
11.13 |
11.37 |
11.07 |
11.33 |
1.79%
|
484万 |
5764万 |
| 2023-11-28 |
11.28 |
11.50 |
11.08 |
11.35 |
0.17%
|
846万 |
1.01亿 |
| 2023-11-29 |
11.35 |
11.35 |
11.12 |
11.14 |
-1.84%
|
344万 |
4072万 |
| 2023-11-30 |
11.19 |
11.19 |
11.01 |
11.13 |
-0.09%
|
355万 |
4167万 |
| 2023-12-01 |
11.17 |
11.17 |
11.01 |
11.04 |
-0.77%
|
362万 |
4235万 |
| 2023-12-04 |
10.99 |
11.13 |
10.94 |
11.01 |
-0.26%
|
318万 |
3708万 |
| 2023-12-05 |
11.00 |
11.07 |
10.71 |
10.74 |
-2.49%
|
303万 |
3484万 |
| 2023-12-06 |
10.70 |
10.84 |
10.61 |
10.64 |
-0.97%
|
345万 |
3904万 |
| 2023-12-07 |
10.64 |
10.78 |
10.43 |
10.47 |
-1.51%
|
344万 |
3826万 |
| 2023-12-08 |
10.50 |
10.53 |
10.23 |
10.28 |
-1.9%
|
408万 |
4463万 |
| 2023-12-11 |
10.29 |
10.54 |
10.23 |
10.43 |
1.47%
|
341万 |
3760万 |
| 2023-12-12 |
10.43 |
10.51 |
10.32 |
10.46 |
0.36%
|
184万 |
2035万 |
| 2023-12-13 |
10.44 |
10.46 |
10.32 |
10.34 |
-1.18%
|
177万 |
1951万 |
| 2023-12-14 |
10.34 |
10.42 |
10.26 |
10.27 |
-0.73%
|
174万 |
1904万 |
| 2023-12-15 |
10.30 |
10.41 |
10.27 |
10.36 |
0.92%
|
147万 |
1613万 |
| 2023-12-18 |
10.32 |
10.45 |
10.13 |
10.15 |
-2.01%
|
337万 |
3651万 |
| 2023-12-19 |
10.20 |
10.24 |
10.06 |
10.23 |
0.75%
|
220万 |
2362万 |
| 2023-12-20 |
10.24 |
10.29 |
10.11 |
10.15 |
-0.74%
|
120万 |
1300万 |
| 2023-12-21 |
10.19 |
10.44 |
10.07 |
10.38 |
2.24%
|
321万 |
3486万 |
| 2023-12-22 |
10.43 |
10.56 |
10.19 |
10.26 |
-1.19%
|
263万 |
2874万 |
| 2023-12-25 |
10.20 |
10.28 |
10.03 |
10.13 |
-1.2%
|
176万 |
1884万 |
| 2023-12-26 |
10.12 |
10.12 |
9.85 |
9.92 |
-2.15%
|
295万 |
3097万 |
| 2023-12-27 |
9.99 |
10.19 |
9.88 |
10.15 |
2.39%
|
259万 |
2757万 |
| 2023-12-28 |
10.10 |
10.41 |
9.99 |
10.23 |
0.75%
|
260万 |
2803万 |
| 2023-12-29 |
10.24 |
10.46 |
10.17 |
10.40 |
1.67%
|
252万 |
2761万 |
| 2024-01-02 |
10.40 |
10.56 |
10.36 |
10.50 |
1.0%
|
249万 |
2765万 |
| 2024-01-03 |
10.43 |
10.56 |
10.43 |
10.53 |
0.27%
|
191万 |
2130万 |
| 2024-01-04 |
10.50 |
10.64 |
10.46 |
10.59 |
0.54%
|
294万 |
3288万 |
| 2024-01-05 |
10.60 |
10.66 |
10.43 |
10.49 |
-0.89%
|
323万 |
3601万 |
| 2024-01-08 |
10.60 |
10.66 |
10.42 |
10.46 |
-0.36%
|
369万 |
4089万 |
| 2024-01-09 |
10.47 |
10.61 |
10.42 |
10.51 |
0.54%
|
391万 |
4348万 |
| 2024-01-10 |
10.49 |
10.57 |
10.42 |
10.52 |
0.09%
|
261万 |
2905万 |
| 2024-01-11 |
10.44 |
10.85 |
10.43 |
10.60 |
0.72%
|
787万 |
8819万 |
| 2024-01-12 |
10.56 |
10.65 |
10.51 |
10.55 |
-0.45%
|
364万 |
4070万 |
| 2024-01-15 |
10.57 |
10.66 |
10.49 |
10.61 |
0.54%
|
288万 |
3234万 |
| 2024-01-16 |
10.57 |
10.61 |
10.34 |
10.49 |
-1.07%
|
318万 |
3529万 |
| 2024-01-17 |
10.47 |
10.58 |
10.36 |
10.37 |
-1.17%
|
223万 |
2477万 |
| 2024-01-18 |
10.36 |
10.36 |
9.87 |
10.15 |
-2.1%
|
469万 |
4998万 |
| 2024-01-19 |
10.15 |
10.39 |
10.05 |
10.09 |
-0.65%
|
265万 |
2858万 |
| 2024-01-22 |
10.11 |
10.11 |
9.39 |
9.57 |
-5.07%
|
593万 |
6085万 |
| 2024-01-23 |
9.62 |
9.62 |
9.23 |
9.51 |
-0.69%
|
364万 |
3621万 |
| 2024-01-24 |
9.56 |
9.74 |
9.35 |
9.57 |
0.7%
|
542万 |
5452万 |
| 2024-01-25 |
9.57 |
10.10 |
9.50 |
9.95 |
3.96%
|
569万 |
5889万 |
| 2024-01-26 |
9.88 |
10.01 |
9.78 |
9.87 |
-0.86%
|
357万 |
3733万 |
| 2024-01-29 |
9.94 |
9.97 |
9.72 |
9.87 |
0.0%
|
307万 |
3198万 |
| 2024-01-30 |
9.81 |
9.87 |
9.47 |
9.56 |
-3.17%
|
279万 |
2861万 |
| 2024-01-31 |
9.57 |
9.57 |
9.00 |
9.09 |
-4.86%
|
411万 |
4020万 |
| 2024-02-01 |
9.09 |
9.19 |
8.67 |
9.11 |
0.21%
|
378万 |
3575万 |
| 2024-02-02 |
9.09 |
9.22 |
8.40 |
8.70 |
-4.47%
|
402万 |
3716万 |
| 2024-02-05 |
8.67 |
8.67 |
7.66 |
7.95 |
-8.71%
|
453万 |
3854万 |
| 2024-02-06 |
7.84 |
8.26 |
7.49 |
8.04 |
1.19%
|
481万 |
4003万 |
| 2024-02-07 |
8.03 |
8.24 |
7.79 |
8.04 |
0.0%
|
335万 |
2852万 |
| 2024-02-08 |
8.04 |
8.95 |
7.92 |
8.95 |
11.31%
|
515万 |
4653万 |
| 2024-02-19 |
9.00 |
9.23 |
8.76 |
8.92 |
-0.32%
|
323万 |
3066万 |
| 2024-02-20 |
8.84 |
8.97 |
8.71 |
8.92 |
0.0%
|
264万 |
2481万 |
| 2024-02-21 |
8.89 |
9.13 |
8.77 |
8.93 |
0.11%
|
212万 |
2016万 |
| 2024-02-22 |
8.86 |
9.05 |
8.86 |
9.05 |
1.38%
|
171万 |
1631万 |
| 2024-02-23 |
9.05 |
9.17 |
8.96 |
9.14 |
0.94%
|
210万 |
2013万 |
| 2024-02-26 |
9.12 |
9.53 |
9.08 |
9.33 |
2.07%
|
288万 |
2826万 |
| 2024-02-27 |
9.21 |
9.57 |
9.21 |
9.47 |
1.52%
|
377万 |
3748万 |
| 2024-02-28 |
9.47 |
9.53 |
8.83 |
8.88 |
-6.2%
|
465万 |
4522万 |
| 2024-02-29 |
8.78 |
9.45 |
8.76 |
9.17 |
3.2%
|
428万 |
4121万 |
| 2024-03-01 |
9.20 |
9.49 |
9.17 |
9.25 |
0.93%
|
383万 |
3768万 |
| 2024-03-04 |
9.19 |
9.28 |
8.87 |
9.15 |
-1.13%
|
285万 |
2727万 |
| 2024-03-05 |
9.13 |
9.19 |
8.88 |
9.03 |
-1.24%
|
232万 |
2205万 |
| 2024-03-06 |
8.96 |
9.57 |
8.96 |
9.43 |
4.4%
|
604万 |
5936万 |
| 2024-03-07 |
9.38 |
9.52 |
9.30 |
9.45 |
0.2%
|
455万 |
4544万 |
| 2024-03-08 |
9.49 |
9.49 |
9.37 |
9.46 |
0.1%
|
254万 |
2538万 |
| 2024-03-11 |
9.57 |
9.68 |
9.42 |
9.63 |
1.8%
|
213万 |
2153万 |
| 2024-03-12 |
9.57 |
9.72 |
9.55 |
9.61 |
-0.2%
|
228万 |
2320万 |
| 2024-03-13 |
9.60 |
10.02 |
9.54 |
9.94 |
3.45%
|
480万 |
4978万 |
| 2024-03-14 |
9.90 |
10.18 |
9.88 |
10.12 |
1.81%
|
365万 |
3875万 |
| 2024-03-15 |
10.11 |
10.21 |
9.60 |
10.13 |
0.09%
|
572万 |
6038万 |
| 2024-03-18 |
10.18 |
10.35 |
10.07 |
10.24 |
1.03%
|
326万 |
3524万 |
| 2024-03-19 |
10.24 |
10.40 |
10.20 |
10.26 |
0.19%
|
201万 |
2190万 |
| 2024-03-20 |
10.21 |
10.51 |
10.21 |
10.47 |
2.12%
|
316万 |
3478万 |
| 2024-03-21 |
10.48 |
10.56 |
10.42 |
10.43 |
-0.45%
|
230万 |
2549万 |
| 2024-03-22 |
10.49 |
10.56 |
10.19 |
10.31 |
-1.09%
|
370万 |
4062万 |
| 2024-03-25 |
10.34 |
10.51 |
10.23 |
10.23 |
-0.83%
|
333万 |
3648万 |
| 2024-03-26 |
10.33 |
10.33 |
9.91 |
10.07 |
-1.57%
|
213万 |
2274万 |
| 2024-03-27 |
10.18 |
10.42 |
10.09 |
10.13 |
0.66%
|
253万 |
2735万 |
| 2024-03-28 |
10.13 |
10.46 |
10.00 |
10.34 |
2.06%
|
239万 |
2619万 |
| 2024-03-29 |
10.38 |
10.60 |
10.29 |
10.55 |
2.01%
|
436万 |
4820万 |
| 2024-04-01 |
10.59 |
11.29 |
10.59 |
11.18 |
6.01%
|
821万 |
9582万 |
| 2024-04-02 |
11.13 |
11.69 |
11.08 |
11.64 |
4.06%
|
1285万 |
1.56亿 |
| 2024-04-03 |
11.64 |
12.17 |
11.59 |
11.84 |
1.71%
|
997万 |
1.25亿 |
| 2024-04-08 |
11.92 |
11.99 |
11.61 |
11.66 |
-1.52%
|
764万 |
9513万 |
| 2024-04-09 |
11.67 |
12.43 |
11.67 |
12.22 |
4.79%
|
1070万 |
1.37亿 |
| 2024-04-10 |
12.16 |
12.44 |
11.89 |
12.05 |
-1.4%
|
608万 |
7786万 |
| 2024-04-11 |
11.93 |
12.15 |
11.83 |
11.90 |
-1.18%
|
484万 |
6117万 |
| 2024-04-12 |
11.89 |
12.11 |
11.78 |
11.83 |
-0.64%
|
284万 |
3576万 |
| 2024-04-15 |
11.74 |
11.97 |
11.36 |
11.70 |
-1.12%
|
448万 |
5539万 |
| 2024-04-16 |
11.70 |
11.84 |
10.76 |
11.21 |
-4.13%
|
714万 |
8406万 |
| 2024-04-17 |
11.31 |
11.74 |
11.31 |
11.71 |
4.39%
|
493万 |
6056万 |
| 2024-04-18 |
11.65 |
11.93 |
11.55 |
11.84 |
1.13%
|
498万 |
6226万 |
| 2024-04-19 |
11.85 |
12.16 |
11.74 |
11.84 |
0.0%
|
451万 |
5692万 |
| 2024-04-22 |
11.82 |
12.06 |
11.75 |
12.01 |
1.44%
|
322万 |
4059万 |
| 2024-04-23 |
12.31 |
12.31 |
11.56 |
11.65 |
-3.0%
|
494万 |
6157万 |
| 2024-04-24 |
11.48 |
11.83 |
11.48 |
11.66 |
0.08%
|
393万 |
4846万 |
| 2024-04-25 |
11.41 |
11.73 |
11.39 |
11.54 |
-0.97%
|
288万 |
3532万 |
| 2024-04-26 |
11.62 |
11.80 |
11.51 |
11.71 |
1.39%
|
246万 |
3028万 |
| 2024-04-29 |
11.69 |
11.86 |
11.58 |
11.73 |
0.24%
|
261万 |
3250万 |
| 2024-04-30 |
11.73 |
11.91 |
11.55 |
11.84 |
0.89%
|
260万 |
3245万 |
| 2024-05-06 |
11.97 |
12.02 |
11.74 |
12.00 |
1.36%
|
296万 |
3729万 |
| 2024-05-07 |
12.09 |
12.21 |
11.88 |
11.94 |
-0.47%
|
266万 |
3374万 |
| 2024-05-08 |
11.98 |
11.99 |
11.55 |
11.60 |
-2.85%
|
513万 |
6347万 |
| 2024-05-09 |
11.55 |
11.96 |
11.55 |
11.79 |
1.63%
|
435万 |
5431万 |
| 2024-05-10 |
11.85 |
11.93 |
11.65 |
11.79 |
0.0%
|
543万 |
6762万 |
| 2024-05-13 |
11.70 |
11.91 |
11.47 |
11.50 |
-2.49%
|
398万 |
4870万 |
| 2024-05-14 |
11.49 |
11.77 |
11.49 |
11.69 |
1.65%
|
490万 |
6036万 |
| 2024-05-15 |
11.81 |
11.82 |
11.47 |
11.47 |
-1.86%
|
207万 |
2558万 |
| 2024-05-16 |
11.44 |
11.54 |
11.05 |
11.36 |
-0.91%
|
686万 |
8192万 |
| 2024-05-17 |
11.35 |
11.41 |
11.13 |
11.23 |
-1.17%
|
323万 |
3836万 |
| 2024-05-20 |
11.17 |
11.35 |
11.03 |
11.34 |
0.93%
|
443万 |
5262万 |
| 2024-05-21 |
11.23 |
11.32 |
11.00 |
11.03 |
-2.67%
|
320万 |
3765万 |
| 2024-05-22 |
11.00 |
11.36 |
10.89 |
11.30 |
2.4%
|
755万 |
8904万 |
| 2024-05-23 |
11.24 |
11.24 |
10.82 |
10.91 |
-3.44%
|
398万 |
4616万 |
| 2024-05-24 |
10.91 |
11.17 |
10.89 |
10.98 |
0.61%
|
404万 |
4704万 |
| 2024-05-27 |
11.08 |
11.48 |
10.97 |
11.10 |
1.12%
|
379万 |
4443万 |
| 2024-05-28 |
10.98 |
11.10 |
10.80 |
10.89 |
-1.88%
|
288万 |
3316万 |
| 2024-05-29 |
10.72 |
11.01 |
10.67 |
10.73 |
-1.48%
|
298万 |
3409万 |
| 2024-05-30 |
10.73 |
10.83 |
10.64 |
10.73 |
0.0%
|
186万 |
2110万 |
| 2024-05-31 |
10.74 |
10.83 |
10.70 |
10.79 |
0.53%
|
202万 |
2300万 |
| 2024-06-03 |
10.80 |
10.84 |
10.43 |
10.60 |
-1.76%
|
362万 |
4055万 |
| 2024-06-04 |
10.59 |
10.67 |
10.28 |
10.46 |
-1.34%
|
424万 |
4666万 |
| 2024-06-05 |
10.41 |
10.46 |
9.94 |
9.96 |
-4.71%
|
398万 |
4292万 |
| 2024-06-06 |
10.04 |
11.02 |
10.00 |
10.77 |
8.08%
|
1230万 |
1.37亿 |
| 2024-06-07 |
10.71 |
10.83 |
10.18 |
10.36 |
-3.78%
|
994万 |
1.09亿 |
| 2024-06-11 |
10.62 |
11.64 |
10.62 |
11.61 |
12.07%
|
1970万 |
2.36亿 |
| 2024-06-12 |
11.85 |
12.22 |
9.74 |
9.77 |
-15.82%
|
4655万 |
5.19亿 |
| 2024-06-13 |
9.18 |
9.38 |
9.02 |
9.12 |
-6.69%
|
2810万 |
2.72亿 |
| 2024-06-14 |
9.02 |
9.21 |
8.95 |
9.00 |
-1.35%
|
1396万 |
1.33亿 |
| 2024-06-17 |
8.92 |
9.35 |
8.85 |
9.09 |
1.05%
|
1414万 |
1.36亿 |
| 2024-06-18 |
9.08 |
9.14 |
8.99 |
9.08 |
-0.11%
|
938万 |
8815万 |
| 2024-06-19 |
9.08 |
9.11 |
8.94 |
8.97 |
-1.28%
|
805万 |
7525万 |
| 2024-06-20 |
8.99 |
8.99 |
8.68 |
8.69 |
-3.12%
|
1010万 |
9177万 |
| 2024-06-21 |
8.69 |
8.84 |
8.62 |
8.76 |
0.89%
|
588万 |
5328万 |
| 2024-06-24 |
8.73 |
8.76 |
8.41 |
8.43 |
-3.85%
|
718万 |
6360万 |
| 2024-06-25 |
8.43 |
8.73 |
8.43 |
8.61 |
2.18%
|
648万 |
5777万 |
| 2024-06-26 |
8.62 |
8.78 |
8.61 |
8.77 |
1.91%
|
447万 |
4037万 |
| 2024-06-27 |
8.71 |
8.78 |
8.56 |
8.57 |
-2.31%
|
401万 |
3596万 |
| 2024-06-28 |
8.50 |
8.71 |
8.50 |
8.63 |
0.68%
|
353万 |
3167万 |
| 2024-07-01 |
8.67 |
8.85 |
8.63 |
8.75 |
1.45%
|
518万 |
4705万 |
| 2024-07-02 |
8.74 |
8.82 |
8.67 |
8.69 |
-0.77%
|
423万 |
3833万 |
| 2024-07-03 |
8.69 |
8.72 |
8.50 |
8.52 |
-1.89%
|
469万 |
4171万 |
| 2024-07-04 |
8.51 |
8.61 |
8.25 |
8.27 |
-2.94%
|
474万 |
4124万 |
| 2024-07-05 |
8.26 |
8.38 |
8.20 |
8.35 |
0.93%
|
326万 |
2806万 |
| 2024-07-08 |
8.35 |
8.37 |
8.09 |
8.12 |
-2.77%
|
432万 |
3670万 |
| 2024-07-09 |
8.12 |
8.30 |
7.91 |
8.26 |
1.78%
|
527万 |
4437万 |
| 2024-07-10 |
8.20 |
8.25 |
8.08 |
8.09 |
-2.1%
|
336万 |
2844万 |
| 2024-07-11 |
8.22 |
8.31 |
8.16 |
8.29 |
2.51%
|
445万 |
3807万 |
| 2024-07-12 |
8.26 |
8.37 |
8.22 |
8.34 |
0.58%
|
457万 |
3936万 |
| 2024-07-15 |
8.28 |
8.31 |
8.06 |
8.17 |
-1.97%
|
488万 |
4128万 |
| 2024-07-16 |
8.17 |
8.21 |
8.07 |
8.15 |
-0.35%
|
287万 |
2417万 |
| 2024-07-17 |
8.15 |
8.16 |
8.01 |
8.01 |
-1.66%
|
313万 |
2617万 |
| 2024-07-18 |
8.07 |
8.07 |
7.82 |
7.97 |
-0.48%
|
327万 |
2690万 |
| 2024-07-19 |
8.06 |
8.06 |
7.90 |
7.98 |
0.12%
|
260万 |
2155万 |
| 2024-07-22 |
7.99 |
8.04 |
7.91 |
8.01 |
0.36%
|
291万 |
2409万 |
| 2024-07-23 |
7.96 |
8.03 |
7.83 |
7.83 |
-2.29%
|
351万 |
2887万 |
| 2024-07-24 |
7.85 |
7.85 |
7.57 |
7.59 |
-3.08%
|
482万 |
3827万 |
| 2024-07-25 |
7.52 |
7.81 |
7.52 |
7.68 |
1.27%
|
307万 |
2445万 |
| 2024-07-26 |
7.67 |
7.87 |
7.64 |
7.81 |
1.63%
|
282万 |
2278万 |
| 2024-07-29 |
7.83 |
7.87 |
7.73 |
7.73 |
-0.99%
|
225万 |
1816万 |
| 2024-07-30 |
7.73 |
7.82 |
7.67 |
7.80 |
0.87%
|
204万 |
1647万 |
| 2024-07-31 |
7.83 |
8.09 |
7.75 |
8.06 |
3.34%
|
358万 |
2956万 |
| 2024-08-01 |
8.11 |
8.16 |
8.01 |
8.07 |
0.12%
|
263万 |
2207万 |
| 2024-08-02 |
8.00 |
8.18 |
7.96 |
7.99 |
-0.96%
|
321万 |
2694万 |
| 2024-08-05 |
7.97 |
8.11 |
7.85 |
7.85 |
-1.81%
|
340万 |
2815万 |
| 2024-08-06 |
7.93 |
8.03 |
7.87 |
8.03 |
2.34%
|
296万 |
2447万 |
| 2024-08-07 |
8.03 |
8.08 |
7.94 |
8.02 |
-0.12%
|
172万 |
1437万 |
| 2024-08-08 |
7.98 |
8.14 |
7.98 |
8.06 |
0.48%
|
300万 |
2512万 |
| 2024-08-09 |
8.07 |
8.16 |
8.04 |
8.06 |
0.0%
|
215万 |
1807万 |
| 2024-08-12 |
8.01 |
8.14 |
7.94 |
8.06 |
0.0%
|
270万 |
2253万 |
| 2024-08-13 |
8.11 |
8.19 |
8.01 |
8.10 |
0.48%
|
236万 |
1975万 |
| 2024-08-14 |
8.10 |
8.15 |
8.00 |
8.01 |
-1.07%
|
190万 |
1592万 |
| 2024-08-15 |
8.03 |
8.09 |
7.93 |
8.04 |
0.36%
|
213万 |
1773万 |
| 2024-08-16 |
8.05 |
8.11 |
8.01 |
8.03 |
-0.12%
|
177万 |
1483万 |
| 2024-08-19 |
8.03 |
8.07 |
7.93 |
7.96 |
-0.84%
|
201万 |
1669万 |
| 2024-08-20 |
8.00 |
8.00 |
7.74 |
7.77 |
-2.42%
|
190万 |
1545万 |
| 2024-08-21 |
7.76 |
7.89 |
7.72 |
7.84 |
0.87%
|
163万 |
1329万 |
| 2024-08-22 |
7.83 |
7.90 |
7.75 |
7.78 |
-0.74%
|
186万 |
1516万 |
| 2024-08-23 |
7.72 |
7.82 |
7.65 |
7.67 |
-1.36%
|
290万 |
2321万 |
| 2024-08-26 |
7.62 |
7.80 |
7.61 |
7.73 |
0.75%
|
239万 |
1912万 |
| 2024-08-27 |
7.71 |
7.76 |
7.61 |
7.63 |
-1.25%
|
217万 |
1729万 |
| 2024-08-28 |
7.59 |
7.76 |
7.55 |
7.76 |
1.64%
|
192万 |
1533万 |
| 2024-08-29 |
7.74 |
8.11 |
7.66 |
8.05 |
3.73%
|
355万 |
2919万 |
| 2024-08-30 |
8.03 |
8.19 |
7.99 |
8.11 |
0.72%
|
410万 |
3450万 |
| 2024-09-02 |
8.09 |
8.14 |
8.03 |
8.08 |
-0.36%
|
295万 |
2476万 |
| 2024-09-03 |
8.04 |
8.13 |
7.95 |
8.02 |
-0.72%
|
296万 |
2466万 |
| 2024-09-04 |
7.94 |
8.15 |
7.93 |
8.08 |
0.72%
|
282万 |
2362万 |
| 2024-09-05 |
8.08 |
8.12 |
8.04 |
8.11 |
0.36%
|
205万 |
1725万 |
| 2024-09-06 |
8.11 |
8.16 |
7.98 |
7.98 |
-1.55%
|
240万 |
2008万 |
| 2024-09-09 |
7.96 |
8.05 |
7.90 |
7.95 |
-0.36%
|
149万 |
1232万 |
| 2024-09-10 |
7.99 |
8.01 |
7.88 |
7.99 |
0.49%
|
172万 |
1418万 |
| 2024-09-11 |
7.99 |
8.08 |
7.93 |
7.99 |
0.0%
|
171万 |
1421万 |
| 2024-09-12 |
7.98 |
8.07 |
7.83 |
7.87 |
-1.57%
|
210万 |
1733万 |
| 2024-09-13 |
7.87 |
7.92 |
7.79 |
7.79 |
-0.98%
|
177万 |
1443万 |
| 2024-09-18 |
7.78 |
7.89 |
7.62 |
7.82 |
0.37%
|
242万 |
1953万 |
| 2024-09-19 |
7.88 |
8.04 |
7.81 |
7.98 |
2.1%
|
243万 |
2006万 |
| 2024-09-20 |
7.98 |
7.99 |
7.82 |
7.87 |
-1.45%
|
154万 |
1263万 |
| 2024-09-23 |
7.89 |
8.52 |
7.85 |
8.46 |
7.61%
|
1086万 |
9385万 |
| 2024-09-24 |
8.48 |
8.83 |
8.39 |
8.68 |
2.51%
|
1217万 |
1.09亿 |
| 2024-09-25 |
8.77 |
8.90 |
8.61 |
8.64 |
-0.44%
|
941万 |
8503万 |
| 2024-09-26 |
8.64 |
8.84 |
8.58 |
8.77 |
1.56%
|
616万 |
5545万 |
| 2024-09-27 |
8.80 |
9.30 |
8.79 |
9.04 |
3.08%
|
972万 |
9083万 |
| 2024-09-30 |
9.17 |
10.42 |
9.08 |
10.21 |
12.91%
|
1797万 |
1.81亿 |
| 2024-10-08 |
11.77 |
11.87 |
9.94 |
10.85 |
6.24%
|
2338万 |
2.62亿 |
| 2024-10-09 |
10.42 |
10.42 |
9.27 |
9.27 |
-14.5%
|
1305万 |
1.32亿 |
| 2024-10-10 |
9.51 |
9.78 |
9.43 |
9.57 |
3.23%
|
790万 |
7872万 |
| 2024-10-11 |
9.58 |
9.65 |
9.08 |
9.25 |
-3.43%
|
640万 |
6230万 |
| 2024-10-14 |
9.26 |
9.58 |
9.16 |
9.53 |
3.03%
|
474万 |
4607万 |
| 2024-10-15 |
9.46 |
9.75 |
9.39 |
9.41 |
-1.22%
|
430万 |
4255万 |
| 2024-10-16 |
9.36 |
9.52 |
9.31 |
9.39 |
-0.21%
|
270万 |
2642万 |
| 2024-10-17 |
9.44 |
9.66 |
9.41 |
9.43 |
0.41%
|
345万 |
3416万 |
| 2024-10-18 |
9.40 |
9.73 |
9.25 |
9.65 |
2.35%
|
637万 |
6299万 |
| 2024-10-21 |
9.70 |
9.75 |
9.52 |
9.64 |
-0.1%
|
488万 |
4838万 |
| 2024-10-22 |
9.71 |
9.86 |
9.58 |
9.75 |
1.11%
|
447万 |
4459万 |
| 2024-10-23 |
9.75 |
9.99 |
9.72 |
9.75 |
0.0%
|
535万 |
5391万 |
| 2024-10-24 |
9.65 |
9.83 |
9.65 |
9.73 |
-0.2%
|
322万 |
3221万 |
| 2024-10-25 |
9.71 |
9.93 |
9.65 |
9.89 |
1.6%
|
522万 |
5277万 |
| 2024-10-28 |
9.89 |
10.09 |
9.89 |
10.08 |
1.97%
|
484万 |
4977万 |
| 2024-10-29 |
10.06 |
10.16 |
9.95 |
10.01 |
-0.68%
|
495万 |
5099万 |
| 2024-10-30 |
9.96 |
10.07 |
9.65 |
9.77 |
-2.43%
|
620万 |
6244万 |
| 2024-10-31 |
9.76 |
9.85 |
9.68 |
9.80 |
0.3%
|
397万 |
3975万 |
| 2024-11-01 |
9.75 |
9.85 |
9.52 |
9.56 |
-2.39%
|
606万 |
6016万 |
| 2024-11-04 |
9.56 |
9.67 |
9.51 |
9.65 |
0.92%
|
179万 |
1766万 |
| 2024-11-05 |
9.65 |
9.87 |
9.59 |
9.82 |
1.72%
|
513万 |
5133万 |
| 2024-11-06 |
9.83 |
9.98 |
9.75 |
9.85 |
0.3%
|
458万 |
4634万 |
| 2024-11-07 |
9.87 |
10.04 |
9.77 |
10.04 |
1.98%
|
739万 |
7564万 |
| 2024-11-08 |
10.10 |
10.10 |
9.89 |
9.94 |
-0.97%
|
531万 |
5448万 |
| 2024-11-11 |
9.90 |
10.00 |
9.77 |
9.99 |
0.49%
|
617万 |
6277万 |
| 2024-11-12 |
10.03 |
10.41 |
10.03 |
10.13 |
1.37%
|
1047万 |
1.09亿 |
| 2024-11-13 |
10.12 |
10.23 |
9.95 |
10.13 |
0.0%
|
544万 |
5624万 |
| 2024-11-14 |
10.15 |
10.17 |
9.80 |
9.80 |
-3.27%
|
547万 |
5603万 |
| 2024-11-15 |
9.84 |
10.04 |
9.76 |
9.77 |
-0.3%
|
421万 |
4271万 |
| 2024-11-18 |
9.78 |
9.89 |
9.46 |
9.50 |
-2.79%
|
490万 |
4826万 |
| 2024-11-19 |
9.58 |
9.67 |
9.44 |
9.67 |
1.85%
|
305万 |
2992万 |
| 2024-11-20 |
9.58 |
9.83 |
9.58 |
9.79 |
1.21%
|
279万 |
2785万 |
| 2024-11-21 |
9.75 |
9.94 |
9.70 |
9.81 |
0.2%
|
426万 |
4289万 |
| 2024-11-22 |
9.75 |
9.84 |
9.39 |
9.39 |
-4.27%
|
408万 |
4036万 |
| 2024-11-25 |
9.50 |
9.58 |
9.38 |
9.56 |
1.87%
|
247万 |
2408万 |
| 2024-11-26 |
9.56 |
9.64 |
9.46 |
9.50 |
-0.71%
|
196万 |
1930万 |
| 2024-11-27 |
9.50 |
9.66 |
9.25 |
9.65 |
1.64%
|
358万 |
3469万 |
| 2024-11-28 |
9.65 |
9.86 |
9.65 |
9.73 |
0.81%
|
412万 |
4125万 |
| 2024-11-29 |
9.70 |
9.92 |
9.70 |
9.85 |
1.2%
|
457万 |
4627万 |
| 2024-12-02 |
9.86 |
10.19 |
9.85 |
10.08 |
2.38%
|
562万 |
5795万 |
| 2024-12-03 |
10.14 |
10.19 |
10.00 |
10.15 |
0.68%
|
477万 |
4953万 |
| 2024-12-04 |
10.15 |
10.24 |
9.96 |
10.03 |
-1.15%
|
539万 |
5604万 |
| 2024-12-05 |
9.98 |
10.07 |
9.88 |
10.02 |
-0.1%
|
380万 |
3896万 |
| 2024-12-06 |
10.02 |
10.11 |
9.92 |
10.09 |
0.68%
|
336万 |
3465万 |
| 2024-12-09 |
10.05 |
10.10 |
9.87 |
10.02 |
-0.68%
|
527万 |
5398万 |
| 2024-12-10 |
10.28 |
10.36 |
10.00 |
10.02 |
0.0%
|
645万 |
6721万 |
| 2024-12-11 |
10.05 |
10.15 |
10.02 |
10.14 |
1.17%
|
350万 |
3628万 |
| 2024-12-12 |
10.20 |
10.70 |
10.20 |
10.70 |
5.58%
|
1381万 |
1.49亿 |
| 2024-12-13 |
10.63 |
10.68 |
10.31 |
10.34 |
-3.37%
|
975万 |
1.04亿 |
| 2024-12-16 |
10.33 |
10.50 |
10.22 |
10.28 |
-0.57%
|
512万 |
5441万 |
| 2024-12-17 |
10.33 |
10.37 |
9.85 |
9.93 |
-3.41%
|
559万 |
5794万 |
| 2024-12-18 |
9.99 |
10.13 |
9.81 |
10.06 |
1.28%
|
440万 |
4526万 |
| 2024-12-19 |
9.96 |
10.36 |
9.96 |
10.24 |
1.74%
|
552万 |
5789万 |
| 2024-12-20 |
10.30 |
10.53 |
10.23 |
10.36 |
1.24%
|
478万 |
5089万 |
| 2024-12-23 |
10.34 |
10.40 |
9.93 |
9.96 |
-3.86%
|
617万 |
6439万 |
| 2024-12-24 |
10.03 |
10.24 |
9.94 |
10.15 |
1.86%
|
475万 |
4926万 |
| 2024-12-25 |
10.20 |
10.23 |
9.89 |
9.92 |
-2.21%
|
433万 |
4445万 |
| 2024-12-26 |
9.90 |
10.33 |
9.87 |
10.10 |
1.77%
|
415万 |
4318万 |
| 2024-12-27 |
10.06 |
10.47 |
10.04 |
10.33 |
2.32%
|
538万 |
5691万 |
| 2024-12-30 |
10.33 |
11.34 |
10.14 |
11.18 |
8.21%
|
2542万 |
2.86亿 |
| 2024-12-31 |
11.12 |
11.27 |
10.90 |
11.01 |
-1.57%
|
1182万 |
1.34亿 |
| 2025-01-02 |
10.88 |
11.06 |
10.65 |
10.78 |
-2.04%
|
889万 |
9875万 |
| 2025-01-03 |
10.72 |
10.92 |
10.24 |
10.38 |
-3.71%
|
974万 |
1.06亿 |
| 2025-01-06 |
10.33 |
10.62 |
9.84 |
10.57 |
1.78%
|
833万 |
8868万 |
| 2025-01-07 |
10.72 |
10.78 |
10.36 |
10.76 |
1.85%
|
777万 |
8477万 |
| 2025-01-08 |
10.58 |
11.09 |
10.49 |
10.99 |
2.08%
|
1094万 |
1.22亿 |
| 2025-01-09 |
10.97 |
11.11 |
10.74 |
10.92 |
-0.62%
|
1444万 |
1.63亿 |
| 2025-01-10 |
10.78 |
11.45 |
10.73 |
10.83 |
-0.8%
|
1325万 |
1.51亿 |
| 2025-01-13 |
10.55 |
10.80 |
10.30 |
10.40 |
-3.96%
|
849万 |
9177万 |
| 2025-01-14 |
10.48 |
10.86 |
10.39 |
10.86 |
4.4%
|
856万 |
9378万 |
| 2025-01-15 |
10.80 |
10.96 |
10.73 |
10.84 |
-0.18%
|
639万 |
7121万 |
| 2025-01-16 |
10.77 |
11.06 |
10.62 |
10.75 |
-0.81%
|
754万 |
8381万 |
| 2025-01-17 |
10.72 |
10.72 |
10.48 |
10.65 |
-1.0%
|
493万 |
5367万 |
| 2025-01-20 |
10.83 |
10.94 |
10.62 |
10.70 |
0.55%
|
522万 |
5761万 |
| 2025-01-21 |
10.79 |
10.87 |
10.65 |
10.87 |
1.55%
|
757万 |
8364万 |
| 2025-01-22 |
10.82 |
10.87 |
10.38 |
10.52 |
-3.23%
|
804万 |
8737万 |
| 2025-01-23 |
10.58 |
10.75 |
10.49 |
10.53 |
0.09%
|
603万 |
6575万 |
| 2025-01-24 |
10.50 |
10.80 |
10.33 |
10.69 |
1.57%
|
719万 |
7839万 |
| 2025-01-27 |
10.82 |
10.89 |
10.61 |
10.61 |
-0.82%
|
593万 |
6543万 |
| 2025-02-05 |
10.72 |
10.80 |
10.24 |
10.31 |
-2.76%
|
586万 |
6246万 |
| 2025-02-06 |
10.30 |
10.44 |
10.24 |
10.43 |
1.13%
|
394万 |
4204万 |
| 2025-02-07 |
10.44 |
10.78 |
10.39 |
10.51 |
0.75%
|
726万 |
7882万 |
| 2025-02-10 |
10.61 |
10.72 |
10.53 |
10.59 |
0.74%
|
548万 |
5979万 |
| 2025-02-11 |
10.58 |
10.62 |
10.35 |
10.59 |
0.0%
|
511万 |
5510万 |
| 2025-02-12 |
10.59 |
10.64 |
10.48 |
10.60 |
0.09%
|
442万 |
4802万 |
| 2025-02-13 |
10.62 |
10.67 |
10.32 |
10.39 |
-1.93%
|
591万 |
6338万 |
| 2025-02-14 |
10.35 |
10.45 |
10.28 |
10.35 |
-0.38%
|
371万 |
3952万 |
| 2025-02-17 |
10.34 |
10.45 |
10.28 |
10.29 |
-0.56%
|
431万 |
4580万 |
| 2025-02-18 |
10.36 |
10.36 |
9.85 |
9.96 |
-3.22%
|
651万 |
6739万 |
| 2025-02-19 |
9.92 |
10.04 |
9.87 |
10.00 |
0.39%
|
445万 |
4553万 |
| 2025-02-20 |
9.99 |
10.15 |
9.98 |
10.09 |
0.88%
|
424万 |
4388万 |
| 2025-02-21 |
10.06 |
10.13 |
9.89 |
10.01 |
-0.77%
|
407万 |
4171万 |
| 2025-02-24 |
10.00 |
10.18 |
9.92 |
10.15 |
1.36%
|
503万 |
5204万 |
| 2025-02-25 |
10.14 |
10.14 |
9.97 |
10.02 |
-1.25%
|
353万 |
3644万 |
| 2025-02-26 |
10.05 |
10.15 |
10.03 |
10.15 |
1.26%
|
371万 |
3842万 |
| 2025-02-27 |
10.18 |
10.60 |
10.03 |
10.31 |
1.63%
|
853万 |
9022万 |
| 2025-02-28 |
10.26 |
10.42 |
10.15 |
10.24 |
-0.76%
|
722万 |
7636万 |
| 2025-03-03 |
10.22 |
10.53 |
10.14 |
10.38 |
1.43%
|
966万 |
1.03亿 |
| 2025-03-04 |
10.33 |
10.49 |
10.26 |
10.47 |
0.85%
|
606万 |
6480万 |
| 2025-03-05 |
10.47 |
10.54 |
10.29 |
10.44 |
-0.28%
|
678万 |
7251万 |
| 2025-03-06 |
10.50 |
10.56 |
10.37 |
10.43 |
-0.09%
|
628万 |
6735万 |
| 2025-03-07 |
10.38 |
10.43 |
10.23 |
10.28 |
-1.4%
|
561万 |
5951万 |
| 2025-03-10 |
10.29 |
10.39 |
10.27 |
10.38 |
0.95%
|
407万 |
4311万 |
| 2025-03-11 |
10.28 |
10.36 |
10.15 |
10.36 |
-0.19%
|
469万 |
4940万 |
| 2025-03-12 |
10.37 |
10.49 |
10.33 |
10.38 |
0.19%
|
571万 |
6092万 |
| 2025-03-13 |
10.33 |
10.37 |
10.04 |
10.17 |
-2.07%
|
816万 |
8507万 |
| 2025-03-14 |
10.16 |
10.40 |
10.14 |
10.36 |
1.92%
|
621万 |
6573万 |
| 2025-03-17 |
10.41 |
10.44 |
10.33 |
10.39 |
0.28%
|
396万 |
4225万 |
| 2025-03-18 |
10.41 |
10.43 |
10.28 |
10.36 |
-0.28%
|
345万 |
3667万 |
| 2025-03-19 |
10.33 |
10.66 |
10.30 |
10.49 |
1.22%
|
958万 |
1.03亿 |
| 2025-03-20 |
10.50 |
10.62 |
10.44 |
10.48 |
-0.09%
|
830万 |
8958万 |
| 2025-03-21 |
10.46 |
10.72 |
10.31 |
10.60 |
1.12%
|
1439万 |
1.56亿 |
| 2025-03-24 |
10.63 |
10.92 |
10.51 |
10.81 |
2.02%
|
2062万 |
2.27亿 |
| 2025-03-25 |
10.78 |
10.91 |
10.52 |
10.80 |
-0.09%
|
1699万 |
1.87亿 |
| 2025-03-26 |
10.63 |
10.87 |
10.63 |
10.74 |
-0.54%
|
969万 |
1.07亿 |
| 2025-03-27 |
10.82 |
11.31 |
10.59 |
11.20 |
4.26%
|
2564万 |
2.90亿 |
| 2025-03-28 |
11.05 |
11.05 |
10.61 |
10.62 |
-5.22%
|
1575万 |
1.75亿 |
| 2025-03-31 |
10.61 |
10.71 |
10.34 |
10.60 |
-0.18%
|
855万 |
9230万 |
| 2025-04-01 |
10.54 |
10.66 |
10.45 |
10.48 |
-1.1%
|
771万 |
8347万 |
| 2025-04-02 |
10.52 |
10.74 |
10.44 |
10.67 |
1.77%
|
888万 |
9683万 |
| 2025-04-03 |
10.53 |
10.70 |
10.33 |
10.41 |
-2.38%
|
903万 |
9689万 |
| 2025-04-07 |
9.63 |
9.83 |
8.38 |
8.51 |
-18.26%
|
1644万 |
1.52亿 |
| 2025-04-08 |
8.66 |
8.92 |
8.46 |
8.67 |
1.83%
|
864万 |
7700万 |
| 2025-04-09 |
8.58 |
9.11 |
8.08 |
8.97 |
3.49%
|
826万 |
7349万 |
| 2025-04-10 |
9.19 |
9.47 |
9.19 |
9.21 |
2.72%
|
771万 |
7369万 |
| 2025-04-11 |
9.19 |
9.44 |
9.17 |
9.23 |
0.21%
|
410万 |
3927万 |
| 2025-04-14 |
9.32 |
9.60 |
9.29 |
9.42 |
2.01%
|
595万 |
5772万 |
| 2025-04-15 |
9.48 |
9.63 |
9.36 |
9.59 |
1.86%
|
588万 |
5754万 |
| 2025-04-16 |
9.54 |
9.68 |
9.31 |
9.50 |
-1.02%
|
517万 |
5045万 |
| 2025-04-17 |
9.43 |
9.83 |
9.42 |
9.66 |
1.75%
|
563万 |
5599万 |
| 2025-04-18 |
9.66 |
9.74 |
9.52 |
9.57 |
-0.91%
|
341万 |
3360万 |
| 2025-04-21 |
9.58 |
9.77 |
9.49 |
9.72 |
1.53%
|
419万 |
4150万 |
| 2025-04-22 |
9.70 |
9.86 |
9.68 |
9.82 |
1.0%
|
422万 |
4230万 |
| 2025-04-23 |
9.89 |
9.99 |
9.81 |
9.91 |
0.99%
|
659万 |
6713万 |
| 2025-04-24 |
9.94 |
9.98 |
9.77 |
9.90 |
-0.1%
|
422万 |
4286万 |
| 2025-04-25 |
9.90 |
10.05 |
9.76 |
9.95 |
0.49%
|
458万 |
4676万 |
| 2025-04-28 |
9.85 |
9.89 |
9.51 |
9.60 |
-3.53%
|
609万 |
6027万 |
| 2025-04-29 |
9.66 |
9.85 |
9.55 |
9.81 |
2.13%
|
425万 |
4264万 |
| 2025-04-30 |
9.77 |
9.89 |
9.74 |
9.78 |
-0.3%
|
381万 |
3850万 |
| 2025-05-06 |
9.81 |
10.06 |
9.72 |
9.99 |
2.19%
|
728万 |
7378万 |
| 2025-05-07 |
10.04 |
10.18 |
9.93 |
10.04 |
0.49%
|
694万 |
7170万 |
| 2025-05-08 |
9.99 |
10.33 |
9.98 |
10.26 |
2.14%
|
553万 |
5805万 |
| 2025-05-09 |
10.20 |
10.32 |
10.13 |
10.24 |
-0.19%
|
418万 |
4398万 |
| 2025-05-12 |
10.30 |
10.43 |
10.27 |
10.30 |
0.67%
|
554万 |
5890万 |
| 2025-05-13 |
10.39 |
10.42 |
10.21 |
10.28 |
-0.28%
|
381万 |
4029万 |
| 2025-05-14 |
10.25 |
10.33 |
10.12 |
10.30 |
0.28%
|
507万 |
5327万 |
| 2025-05-15 |
10.30 |
10.41 |
10.19 |
10.25 |
-0.57%
|
449万 |
4739万 |
| 2025-05-16 |
10.24 |
10.44 |
10.19 |
10.44 |
1.9%
|
420万 |
4463万 |
| 2025-05-19 |
10.39 |
11.16 |
10.31 |
10.97 |
5.04%
|
1893万 |
2.11亿 |
| 2025-05-20 |
10.88 |
11.48 |
10.84 |
11.21 |
2.22%
|
1711万 |
1.96亿 |
| 2025-05-21 |
11.26 |
11.28 |
10.96 |
11.02 |
-1.74%
|
883万 |
1.00亿 |
| 2025-05-22 |
10.94 |
11.19 |
10.84 |
10.95 |
-0.62%
|
716万 |
8065万 |
| 2025-05-23 |
10.87 |
10.98 |
10.62 |
10.66 |
-2.67%
|
715万 |
7918万 |
| 2025-05-26 |
10.71 |
10.76 |
10.48 |
10.62 |
-0.37%
|
582万 |
6339万 |
| 2025-05-27 |
10.66 |
11.06 |
10.59 |
10.89 |
2.57%
|
874万 |
9757万 |
| 2025-05-28 |
10.90 |
11.26 |
10.88 |
10.93 |
0.36%
|
672万 |
7607万 |
| 2025-05-29 |
10.93 |
11.60 |
10.91 |
11.31 |
3.48%
|
1273万 |
1.48亿 |
| 2025-05-30 |
11.21 |
11.60 |
11.09 |
11.20 |
-0.95%
|
929万 |
1.07亿 |
| 2025-06-03 |
11.10 |
11.93 |
11.10 |
11.67 |
4.18%
|
1431万 |
1.71亿 |
| 2025-06-04 |
11.60 |
12.07 |
11.60 |
11.76 |
0.75%
|
1010万 |
1.22亿 |
| 2025-06-05 |
11.70 |
11.84 |
11.55 |
11.56 |
-1.66%
|
788万 |
9428万 |
| 2025-06-06 |
11.65 |
11.65 |
11.38 |
11.47 |
-0.77%
|
517万 |
6027万 |
| 2025-06-09 |
11.48 |
11.60 |
11.41 |
11.56 |
0.77%
|
538万 |
6309万 |
| 2025-06-10 |
11.52 |
11.67 |
11.26 |
11.40 |
-1.36%
|
681万 |
7950万 |
| 2025-06-11 |
11.40 |
11.46 |
11.24 |
11.30 |
-0.95%
|
576万 |
6647万 |
| 2025-06-12 |
11.31 |
11.45 |
11.14 |
11.30 |
0.0%
|
449万 |
5155万 |
| 2025-06-13 |
11.24 |
11.24 |
10.98 |
11.05 |
-2.18%
|
539万 |
6096万 |
| 2025-06-16 |
11.01 |
11.18 |
11.01 |
11.07 |
0.18%
|
319万 |
3603万 |
| 2025-06-17 |
11.11 |
11.15 |
10.74 |
10.85 |
-1.95%
|
581万 |
6417万 |
| 2025-06-18 |
10.85 |
10.87 |
10.65 |
10.73 |
-1.18%
|
424万 |
4639万 |
| 2025-06-19 |
10.77 |
10.86 |
10.46 |
10.51 |
-2.02%
|
413万 |
4469万 |
| 2025-06-20 |
10.49 |
10.65 |
10.34 |
10.45 |
-0.56%
|
361万 |
3854万 |
| 2025-06-23 |
10.35 |
10.90 |
10.35 |
10.72 |
2.54%
|
679万 |
7372万 |
| 2025-06-24 |
10.80 |
11.19 |
10.80 |
10.91 |
1.83%
|
648万 |
7253万 |
| 2025-06-25 |
11.03 |
11.99 |
10.95 |
11.58 |
6.13%
|
1756万 |
2.06亿 |
| 2025-06-26 |
11.50 |
12.74 |
11.48 |
12.02 |
3.82%
|
2275万 |
2.81亿 |
| 2025-06-27 |
11.99 |
14.43 |
11.90 |
14.43 |
20.03%
|
3279万 |
4.34亿 |
| 2025-06-30 |
14.15 |
15.49 |
13.53 |
14.90 |
3.27%
|
4872万 |
7.18亿 |
| 2025-07-01 |
14.43 |
14.90 |
13.96 |
14.66 |
-1.65%
|
3247万 |
4.77亿 |
| 2025-07-02 |
14.64 |
17.00 |
14.48 |
15.97 |
8.92%
|
4517万 |
7.11亿 |
| 2025-07-03 |
15.79 |
17.56 |
15.64 |
16.92 |
5.97%
|
4102万 |
6.93亿 |
| 2025-07-04 |
16.53 |
17.52 |
15.25 |
15.39 |
-9.06%
|
4062万 |
6.71亿 |
| 2025-07-07 |
15.55 |
16.91 |
15.26 |
16.07 |
4.47%
|
3322万 |
5.48亿 |
| 2025-07-08 |
15.95 |
16.31 |
15.29 |
15.40 |
-4.22%
|
2961万 |
4.71亿 |
| 2025-07-09 |
15.47 |
15.92 |
14.85 |
14.91 |
-3.13%
|
2708万 |
4.21亿 |
| 2025-07-10 |
14.81 |
14.99 |
14.47 |
14.76 |
-1.05%
|
1903万 |
2.85亿 |
| 2025-07-11 |
14.72 |
14.73 |
14.36 |
14.57 |
-1.27%
|
1302万 |
1.93亿 |
| 2025-07-14 |
14.79 |
14.89 |
14.54 |
14.63 |
0.4%
|
1187万 |
1.77亿 |
| 2025-07-15 |
14.56 |
14.69 |
14.29 |
14.48 |
-1.01%
|
965万 |
1.42亿 |
| 2025-07-16 |
14.48 |
14.80 |
14.31 |
14.37 |
-0.75%
|
1321万 |
1.95亿 |
| 2025-07-17 |
14.26 |
14.51 |
14.23 |
14.43 |
0.41%
|
967万 |
1.42亿 |
| 2025-07-18 |
14.45 |
14.52 |
14.14 |
14.26 |
-1.23%
|
1027万 |
1.49亿 |
| 2025-07-21 |
14.13 |
14.31 |
14.08 |
14.16 |
-0.69%
|
802万 |
1.16亿 |
| 2025-07-22 |
14.15 |
14.27 |
13.89 |
14.00 |
-1.11%
|
1072万 |
1.53亿 |
| 2025-07-23 |
13.91 |
14.09 |
13.83 |
13.84 |
-1.12%
|
756万 |
1.07亿 |
| 2025-07-24 |
13.84 |
14.10 |
13.83 |
13.94 |
0.71%
|
607万 |
8624万 |
| 2025-07-25 |
13.92 |
14.07 |
13.76 |
14.00 |
0.42%
|
735万 |
1.04亿 |
| 2025-07-28 |
14.03 |
14.35 |
14.01 |
14.08 |
0.56%
|
1027万 |
1.48亿 |
| 2025-07-29 |
14.10 |
14.16 |
13.62 |
13.72 |
-2.58%
|
1041万 |
1.46亿 |
| 2025-07-30 |
13.71 |
14.06 |
13.57 |
13.85 |
1.0%
|
1130万 |
1.59亿 |
| 2025-07-31 |
13.73 |
13.90 |
13.57 |
13.67 |
-1.35%
|
645万 |
9016万 |
| 2025-08-01 |
13.66 |
15.02 |
13.53 |
14.32 |
4.82%
|
2208万 |
3.21亿 |
| 2025-08-04 |
14.40 |
15.10 |
14.17 |
14.97 |
4.53%
|
2301万 |
3.48亿 |
| 2025-08-05 |
14.97 |
16.42 |
14.90 |
15.18 |
1.38%
|
2379万 |
3.75亿 |
| 2025-08-06 |
15.33 |
16.21 |
15.24 |
16.06 |
5.83%
|
2312万 |
3.71亿 |
| 2025-08-07 |
15.94 |
16.42 |
15.64 |
15.87 |
-1.22%
|
2195万 |
3.57亿 |
| 2025-08-08 |
15.73 |
16.08 |
15.42 |
15.64 |
-1.43%
|
1792万 |
2.86亿 |
| 2025-08-11 |
16.50 |
18.77 |
16.07 |
18.77 |
19.99%
|
2322万 |
4.23亿 |
| 2025-08-12 |
18.78 |
19.20 |
17.72 |
18.08 |
-3.67%
|
3525万 |
6.53亿 |
| 2025-08-13 |
18.09 |
18.74 |
17.64 |
18.61 |
2.94%
|
3062万 |
5.68亿 |
| 2025-08-14 |
18.37 |
19.24 |
17.95 |
17.99 |
-3.33%
|
2627万 |
4.95亿 |
| 2025-08-15 |
18.39 |
19.64 |
17.91 |
18.08 |
0.49%
|
2668万 |
5.04亿 |
| 2025-08-18 |
18.19 |
18.43 |
17.62 |
17.72 |
-2.01%
|
1999万 |
3.64亿 |
| 2025-08-19 |
18.02 |
18.08 |
17.55 |
17.75 |
0.17%
|
1331万 |
2.40亿 |
| 2025-08-20 |
17.60 |
17.75 |
17.16 |
17.27 |
-2.66%
|
1204万 |
2.13亿 |
| 2025-08-21 |
17.21 |
17.33 |
16.94 |
17.15 |
-0.74%
|
832万 |
1.45亿 |
| 2025-08-22 |
17.29 |
17.38 |
16.91 |
16.95 |
-1.15%
|
803万 |
1.40亿 |
| 2025-08-25 |
16.81 |
17.08 |
16.64 |
16.99 |
0.23%
|
843万 |
1.45亿 |
| 2025-08-26 |
16.99 |
18.77 |
16.83 |
17.89 |
5.32%
|
2979万 |
5.39亿 |
| 2025-08-27 |
17.81 |
18.34 |
17.30 |
17.30 |
-3.3%
|
2109万 |
3.82亿 |
| 2025-08-28 |
17.19 |
17.53 |
15.76 |
16.20 |
-6.36%
|
2164万 |
3.61亿 |
| 2025-08-29 |
16.07 |
16.80 |
15.93 |
16.35 |
0.91%
|
1351万 |
2.26亿 |
| 2025-09-01 |
16.22 |
16.97 |
16.19 |
16.38 |
0.18%
|
1237万 |
2.08亿 |
| 2025-09-02 |
16.43 |
17.28 |
15.97 |
16.58 |
1.2%
|
2148万 |
3.63亿 |
| 2025-09-03 |
16.61 |
18.98 |
16.39 |
17.72 |
6.88%
|
3318万 |
5.95亿 |
| 2025-09-04 |
17.48 |
18.39 |
16.85 |
17.88 |
0.94%
|
3125万 |
5.63亿 |
| 2025-09-05 |
17.78 |
18.19 |
17.61 |
18.09 |
1.15%
|
2070万 |
3.78亿 |
| 2025-09-08 |
17.94 |
18.61 |
17.60 |
17.86 |
-1.25%
|
1828万 |
3.35亿 |
| 2025-09-09 |
17.60 |
18.32 |
17.48 |
18.22 |
1.98%
|
2173万 |
3.97亿 |
| 2025-09-10 |
17.31 |
17.89 |
16.55 |
17.11 |
-6.1%
|
2909万 |
5.09亿 |
| 2025-09-11 |
16.86 |
17.48 |
16.36 |
16.94 |
-0.98%
|
1990万 |
3.42亿 |
| 2025-09-12 |
16.91 |
17.29 |
16.71 |
17.02 |
0.46%
|
1312万 |
2.27亿 |
| 2025-09-15 |
16.81 |
17.60 |
16.67 |
17.23 |
1.21%
|
1245万 |
2.17亿 |
| 2025-09-16 |
17.31 |
17.60 |
17.04 |
17.45 |
1.31%
|
1250万 |
2.21亿 |
| 2025-09-17 |
17.35 |
17.48 |
16.42 |
16.47 |
-5.63%
|
1589万 |
2.73亿 |
| 2025-09-18 |
16.40 |
17.11 |
16.34 |
16.60 |
0.78%
|
1500万 |
2.55亿 |
| 2025-09-19 |
16.52 |
19.92 |
16.42 |
19.92 |
20.02%
|
3745万 |
7.13亿 |
| 2025-09-22 |
20.65 |
22.25 |
20.26 |
22.03 |
10.61%
|
4647万 |
10.10亿 |
| 2025-09-23 |
21.15 |
21.51 |
20.35 |
21.00 |
-4.69%
|
3571万 |
7.59亿 |
| 2025-09-24 |
20.45 |
20.81 |
18.58 |
18.73 |
-10.81%
|
3767万 |
7.32亿 |
| 2025-09-25 |
18.46 |
18.81 |
17.92 |
18.01 |
-3.83%
|
2580万 |
4.80亿 |
| 2025-09-26 |
17.84 |
18.43 |
17.16 |
17.16 |
-4.75%
|
2178万 |
3.94亿 |
| 2025-09-29 |
17.37 |
17.82 |
17.09 |
17.63 |
2.75%
|
1569万 |
2.80亿 |
| 2025-09-30 |
17.59 |
17.88 |
17.36 |
17.37 |
-1.45%
|
1292万 |
2.32亿 |
| 2025-10-09 |
17.78 |
18.09 |
17.53 |
17.92 |
3.17%
|
1356万 |
2.45亿 |
| 2025-10-10 |
17.92 |
19.30 |
17.81 |
18.35 |
2.36%
|
2449万 |
4.61亿 |
| 2025-10-13 |
17.30 |
18.60 |
17.30 |
18.05 |
-1.61%
|
1571万 |
2.88亿 |
| 2025-10-14 |
18.50 |
19.37 |
18.19 |
19.02 |
5.39%
|
2644万 |
5.06亿 |
| 2025-10-15 |
18.68 |
19.63 |
18.21 |
19.29 |
1.4%
|
2468万 |
4.77亿 |
| 2025-10-16 |
18.96 |
19.61 |
18.70 |
19.17 |
-0.61%
|
2217万 |
4.32亿 |
| 2025-10-17 |
18.89 |
18.98 |
17.86 |
17.93 |
-6.46%
|
1783万 |
3.32亿 |
| 2025-10-20 |
18.00 |
18.44 |
16.79 |
17.24 |
-3.84%
|
1714万 |
3.05亿 |
| 2025-10-21 |
17.08 |
18.04 |
16.61 |
17.99 |
4.33%
|
2146万 |
3.77亿 |
| 2025-10-22 |
17.50 |
17.68 |
17.07 |
17.11 |
-4.92%
|
1397万 |
2.46亿 |
| 2025-10-23 |
17.07 |
17.15 |
15.83 |
16.08 |
-5.98%
|
1398万 |
2.32亿 |
| 2025-10-24 |
16.08 |
16.60 |
15.74 |
15.74 |
-2.14%
|
1309万 |
2.14亿 |
| 2025-10-27 |
15.79 |
16.17 |
15.73 |
15.79 |
0.31%
|
1237万 |
2.00亿 |
| 2025-10-28 |
15.73 |
15.96 |
15.36 |
15.91 |
0.75%
|
917万 |
1.47亿 |
| 2025-10-29 |
15.80 |
16.64 |
15.61 |
16.23 |
2.04%
|
1547万 |
2.55亿 |
| 2025-10-30 |
15.98 |
17.23 |
15.98 |
17.03 |
4.91%
|
2004万 |
3.40亿 |
| 2025-10-31 |
16.76 |
18.66 |
16.72 |
18.26 |
7.22%
|
2984万 |
5.42亿 |
| 2025-11-03 |
18.70 |
19.07 |
18.07 |
18.27 |
0.05%
|
3318万 |
6.27亿 |
| 2025-11-04 |
17.70 |
21.19 |
17.70 |
19.97 |
9.31%
|
4290万 |
8.33亿 |
| 2025-11-05 |
19.18 |
19.62 |
18.49 |
18.54 |
-7.14%
|
3574万 |
6.89亿 |
| 2025-11-06 |
18.14 |
18.26 |
16.71 |
16.80 |
-9.38%
|
2873万 |
5.04亿 |
| 2025-11-07 |
17.01 |
17.30 |
16.71 |
16.74 |
-0.35%
|
1804万 |
3.12亿 |
| 2025-11-10 |
16.71 |
17.28 |
16.57 |
16.91 |
1.0%
|
1514万 |
2.61亿 |
| 2025-11-11 |
16.81 |
18.18 |
16.68 |
17.96 |
6.22%
|
2669万 |
4.78亿 |
| 2025-11-12 |
17.68 |
17.68 |
16.75 |
16.83 |
-6.29%
|
1899万 |
3.30亿 |
| 2025-11-13 |
16.71 |
17.55 |
16.45 |
17.32 |
2.92%
|
1744万 |
3.03亿 |
| 2025-11-14 |
17.13 |
17.26 |
16.54 |
16.56 |
-4.43%
|
1649万 |
2.84亿 |
| 2025-11-17 |
16.49 |
16.89 |
16.14 |
16.32 |
-1.43%
|
1066万 |
1.78亿 |
| 2025-11-18 |
16.24 |
16.24 |
15.58 |
15.75 |
-3.49%
|
1071万 |
1.72亿 |
| 2025-11-19 |
15.59 |
15.78 |
14.91 |
15.04 |
-4.49%
|
1056万 |
1.64亿 |
| 2025-11-20 |
15.07 |
15.47 |
14.96 |
15.22 |
1.18%
|
871万 |
1.35亿 |
| 2025-11-21 |
15.04 |
15.11 |
14.15 |
14.26 |
-6.33%
|
984万 |
1.45亿 |
| 2025-11-24 |
14.34 |
14.64 |
14.18 |
14.53 |
1.93%
|
618万 |
9072万 |
| 2025-11-25 |
14.53 |
14.95 |
14.49 |
14.89 |
2.5%
|
561万 |
8474万 |
| 2025-11-26 |
14.85 |
15.24 |
14.73 |
14.90 |
0.07%
|
996万 |
1.52亿 |
| 2025-11-27 |
14.78 |
14.95 |
14.64 |
14.68 |
-1.52%
|
678万 |
1.02亿 |
| 2025-11-28 |
14.61 |
14.98 |
14.59 |
14.98 |
2.08%
|
647万 |
9789万 |
| 2025-12-01 |
14.97 |
15.36 |
14.88 |
15.09 |
0.72%
|
641万 |
9854万 |
| 2025-12-02 |
15.05 |
15.22 |
14.89 |
14.98 |
-0.72%
|
596万 |
9114万 |
| 2025-12-03 |
14.89 |
15.12 |
14.53 |
14.69 |
-1.97%
|
696万 |
1.04亿 |
| 2025-12-04 |
14.69 |
14.91 |
14.40 |
14.82 |
0.87%
|
728万 |
1.09亿 |
| 2025-12-05 |
14.75 |
14.98 |
14.63 |
14.94 |
0.86%
|
558万 |
8434万 |
| 2025-12-08 |
14.94 |
15.40 |
14.89 |
15.22 |
1.84%
|
837万 |
1.29亿 |
| 2025-12-09 |
15.13 |
15.29 |
14.92 |
15.00 |
-1.42%
|
530万 |
8132万 |
| 2025-12-10 |
14.89 |
15.39 |
14.81 |
15.38 |
2.49%
|
997万 |
1.54亿 |
| 2025-12-11 |
15.24 |
15.38 |
14.65 |
14.67 |
-4.6%
|
883万 |
1.34亿 |
| 2025-12-12 |
14.63 |
14.84 |
14.54 |
14.67 |
0.0%
|
498万 |
7477万 |
| 2025-12-15 |
14.48 |
15.11 |
14.46 |
14.80 |
0.87%
|
595万 |
9014万 |
| 2025-12-16 |
14.73 |
15.17 |
14.66 |
14.87 |
0.47%
|
742万 |
1.13亿 |
| 2025-12-17 |
14.75 |
15.04 |
14.24 |
14.65 |
-1.46%
|
993万 |
1.48亿 |
| 2025-12-18 |
14.46 |
14.84 |
14.38 |
14.43 |
-1.48%
|
566万 |
8415万 |
| 2025-12-19 |
14.43 |
14.96 |
14.43 |
14.89 |
3.13%
|
797万 |
1.20亿 |
| 2025-12-22 |
14.88 |
15.03 |
14.76 |
14.84 |
-0.33%
|
547万 |
8300万 |
| 2025-12-23 |
14.78 |
14.81 |
14.36 |
14.46 |
-2.52%
|
610万 |
9018万 |
| 2025-12-24 |
14.41 |
14.65 |
14.36 |
14.52 |
0.41%
|
442万 |
6541万 |
| 2025-12-25 |
14.58 |
14.74 |
14.47 |
14.64 |
0.81%
|
618万 |
9205万 |
| 2025-12-26 |
14.62 |
15.29 |
14.44 |
15.09 |
3.09%
|
2011万 |
3.05亿 |
| 2025-12-29 |
14.99 |
15.25 |
14.74 |
14.78 |
-2.08%
|
1533万 |
2.34亿 |
| 2025-12-30 |
14.69 |
15.14 |
14.29 |
15.07 |
2.0%
|
1588万 |
2.39亿 |
| 2025-12-31 |
15.00 |
15.04 |
14.46 |
14.47 |
-3.98%
|
1155万 |
1.71亿 |
| 2026-01-05 |
14.55 |
14.56 |
14.36 |
14.46 |
-0.07%
|
641万 |
9430万 |
| 2026-01-06 |
14.50 |
14.99 |
14.46 |
14.88 |
2.86%
|
1152万 |
1.73亿 |
| 2026-01-07 |
14.92 |
15.00 |
14.55 |
14.64 |
-1.59%
|
823万 |
1.23亿 |
| 2026-01-08 |
14.65 |
15.16 |
14.59 |
15.12 |
3.29%
|
1277万 |
1.94亿 |
| 2026-01-09 |
15.21 |
15.24 |
14.92 |
15.11 |
-0.07%
|
917万 |
1.41亿 |
| 2026-01-12 |
15.08 |
15.35 |
15.06 |
15.33 |
1.43%
|
901万 |
1.40亿 |
| 2026-01-13 |
15.30 |
15.48 |
14.89 |
14.94 |
-2.5%
|
1018万 |
1.57亿 |
| 2026-01-14 |
14.90 |
15.29 |
14.87 |
15.07 |
0.86%
|
932万 |
1.43亿 |
| 2026-01-15 |
15.11 |
15.15 |
14.86 |
14.98 |
-0.59%
|
613万 |
9353万 |
| 2026-01-16 |
15.03 |
15.39 |
14.98 |
15.23 |
1.64%
|
880万 |
1.36亿 |
| 2026-01-19 |
15.19 |
15.47 |
15.07 |
15.45 |
1.42%
|
790万 |
1.24亿 |
| 2026-01-20 |
15.41 |
15.87 |
15.33 |
15.58 |
0.89%
|
1196万 |
1.91亿 |
| 2026-01-21 |
15.58 |
15.95 |
15.31 |
15.80 |
1.39%
|
1026万 |
1.64亿 |
| 2026-01-22 |
15.93 |
15.93 |
15.54 |
15.61 |
-1.18%
|
887万 |
1.41亿 |
| 2026-01-23 |
15.61 |
15.67 |
15.45 |
15.66 |
0.31%
|
766万 |
1.21亿 |
| 2026-01-26 |
15.61 |
15.64 |
15.01 |
15.12 |
-3.45%
|
912万 |
1.41亿 |
| 2026-01-27 |
15.03 |
15.08 |
14.45 |
14.71 |
-2.73%
|
624万 |
9323万 |
| 2026-01-28 |
14.65 |
14.74 |
14.44 |
14.45 |
-1.74%
|
470万 |
6960万 |
| 2026-01-29 |
14.51 |
14.64 |
14.18 |
14.30 |
-1.09%
|
543万 |
7987万 |
| 2026-01-30 |
14.26 |
14.46 |
14.18 |
14.36 |
0.48%
|
350万 |
5111万 |
| 2026-02-02 |
14.28 |
14.49 |
14.09 |
14.14 |
-1.57%
|
417万 |
6085万 |
| 2026-02-03 |
14.14 |
14.44 |
14.14 |
14.42 |
2.02%
|
308万 |
4489万 |
| 2026-02-04 |
14.36 |
14.50 |
14.29 |
14.43 |
0.07%
|
322万 |
4722万 |
| 2026-02-05 |
14.43 |
14.52 |
14.29 |
14.30 |
-0.95%
|
304万 |
4458万 |
| 2026-02-06 |
14.29 |
14.71 |
14.16 |
14.54 |
1.72%
|
449万 |
6636万 |
| 2026-02-09 |
14.56 |
14.71 |
14.50 |
14.67 |
0.88%
|
365万 |
5429万 |
| 2026-02-10 |
14.71 |
14.71 |
14.54 |
14.54 |
-0.87%
|
272万 |
4056万 |
| 2026-02-11 |
14.55 |
14.55 |
14.41 |
14.43 |
-0.74%
|
249万 |
3676万 |
| 2026-02-12 |
14.50 |
14.50 |
14.20 |
14.25 |
-1.29%
|
306万 |
4459万 |
| 2026-02-13 |
14.31 |
14.46 |
14.12 |
14.16 |
-0.62%
|
294万 |
4284万 |
| 2026-02-24 |
14.22 |
14.31 |
14.18 |
14.29 |
0.9%
|
292万 |
4250万 |
| 2026-02-25 |
14.31 |
14.38 |
14.12 |
14.20 |
-0.62%
|
442万 |
6401万 |
| 2026-02-26 |
14.24 |
14.24 |
13.77 |
13.81 |
-2.7%
|
632万 |
8953万 |
| 2026-02-27 |
13.76 |
13.83 |
13.72 |
13.78 |
-0.21%
|
339万 |
4764万 |
| 2026-03-02 |
13.64 |
13.69 |
13.16 |
13.20 |
-4.21%
|
692万 |
9410万 |
| 2026-03-03 |
13.22 |
13.29 |
12.74 |
12.78 |
-3.2%
|
527万 |
6965万 |
| 2026-03-04 |
12.69 |
12.85 |
12.62 |
12.74 |
-0.31%
|
287万 |
3719万 |
| 2026-03-05 |
12.92 |
13.02 |
12.84 |
12.88 |
1.08%
|
259万 |
3410万 |
| 2026-03-06 |
12.88 |
13.14 |
12.82 |
13.11 |
1.76%
|
227万 |
3025万 |
| 2026-03-09 |
13.00 |
13.14 |
12.81 |
12.99 |
-0.9%
|
307万 |
4052万 |
| 2026-03-10 |
13.07 |
13.24 |
13.07 |
13.21 |
1.74%
|
250万 |
3353万 |
| 2026-03-11 |
13.25 |
13.25 |
13.07 |
13.16 |
-0.37%
|
206万 |
2764万 |
| 2026-03-12 |
13.16 |
13.17 |
12.88 |
12.92 |
-1.87%
|
252万 |
3341万 |
| 2026-03-13 |
12.88 |
13.08 |
12.84 |
12.90 |
-0.15%
|
193万 |
2558万 |
| 2026-03-16 |
12.91 |
13.05 |
12.82 |
12.94 |
0.3%
|
196万 |
2577万 |
| 2026-03-17 |
13.00 |
13.08 |
12.77 |
12.79 |
-1.14%
|
222万 |
2931万 |
| 2026-03-18 |
12.75 |
12.90 |
12.71 |
12.87 |
0.61%
|
186万 |
2421万 |
| 2026-03-19 |
12.81 |
12.86 |
12.51 |
12.53 |
-2.67%
|
266万 |
3425万 |
| 2026-03-20 |
12.57 |
12.66 |
12.19 |
12.19 |
-2.67%
|
254万 |
3196万 |
| 2026-03-23 |
12.08 |
12.10 |
11.52 |
11.60 |
-4.84%
|
368万 |
4419万 |
| 2026-03-24 |
11.80 |
12.14 |
11.66 |
12.13 |
4.58%
|
393万 |
4761万 |
| 2026-03-25 |
12.14 |
12.41 |
12.12 |
12.27 |
1.13%
|
451万 |
5635万 |
| 2026-03-26 |
12.33 |
12.41 |
11.91 |
12.02 |
-2.0%
|
252万 |
3114万 |
| 2026-03-27 |
11.86 |
12.19 |
11.86 |
12.16 |
1.14%
|
216万 |
2662万 |
| 2026-03-30 |
12.00 |
12.19 |
11.93 |
12.06 |
-0.81%
|
210万 |
2578万 |
| 2026-03-31 |
12.08 |
12.24 |
11.93 |
11.95 |
-0.98%
|
234万 |
2881万 |
| 2026-04-01 |
12.15 |
12.23 |
11.99 |
12.20 |
2.14%
|
226万 |
2798万 |
| 2026-04-02 |
12.17 |
12.18 |
11.87 |
11.94 |
-2.18%
|
198万 |
2420万 |
| 2026-04-03 |
11.97 |
12.04 |
11.63 |
11.65 |
-2.39%
|
204万 |
2437万 |
| 2026-04-07 |
11.72 |
11.91 |
11.63 |
11.90 |
2.11%
|
203万 |
2443万 |
| 2026-04-08 |
12.08 |
12.26 |
12.06 |
12.25 |
2.98%
|
209万 |
2604万 |
| 2026-04-09 |
12.14 |
12.23 |
11.95 |
12.00 |
-2.01%
|
204万 |
2511万 |
| 2026-04-10 |
12.06 |
12.32 |
12.04 |
12.18 |
1.47%
|
201万 |
2505万 |
| 2026-04-13 |
12.39 |
12.39 |
12.04 |
12.13 |
-0.4%
|
283万 |
3505万 |
| 2026-04-14 |
12.18 |
12.22 |
12.03 |
12.15 |
0.16%
|
235万 |
2904万 |
| 2026-04-15 |
12.21 |
12.23 |
12.03 |
12.05 |
-0.81%
|
197万 |
2433万 |
| 2026-04-16 |
12.07 |
12.29 |
12.03 |
12.27 |
1.79%
|
242万 |
3010万 |
| 2026-04-17 |
12.22 |
12.27 |
12.15 |
12.20 |
-0.56%
|
233万 |
2895万 |
| 2026-04-20 |
12.27 |
12.40 |
12.18 |
12.32 |
0.97%
|
211万 |
2655万 |
| 2026-04-21 |
12.32 |
12.35 |
12.17 |
12.27 |
-0.4%
|
157万 |
1963万 |
| 2026-04-22 |
12.29 |
12.36 |
12.11 |
12.16 |
-0.88%
|
221万 |
2744万 |
| 2026-04-23 |
12.13 |
12.17 |
11.97 |
11.97 |
-1.54%
|
230万 |
2825万 |
| 2026-04-24 |
12.00 |
12.17 |
11.89 |
12.09 |
0.99%
|
291万 |
3562万 |
| 2026-04-27 |
12.09 |
12.09 |
11.47 |
11.82 |
-2.28%
|
698万 |
8298万 |
| 2026-04-28 |
11.94 |
11.94 |
11.67 |
11.75 |
-0.58%
|
299万 |
3573万 |
| 2026-04-29 |
11.65 |
12.22 |
11.61 |
12.02 |
2.34%
|
457万 |
5578万 |
| 2026-04-30 |
12.00 |
12.24 |
11.99 |
12.03 |
0.08%
|
340万 |
4202万 |
| 2026-05-06 |
12.20 |
12.28 |
11.98 |
12.07 |
0.33%
|
502万 |
6204万 |
| 2026-05-07 |
12.07 |
12.25 |
12.07 |
12.23 |
1.3%
|
363万 |
4507万 |
| 2026-05-08 |
12.37 |
12.41 |
12.19 |
12.33 |
0.8%
|
359万 |
4507万 |
| 2026-05-11 |
12.39 |
12.54 |
12.27 |
12.51 |
1.44%
|
375万 |
4723万 |
| 2026-05-12 |
12.49 |
12.55 |
12.19 |
12.26 |
-1.97%
|
356万 |
4472万 |
| 2026-05-13 |
12.26 |
12.32 |
12.15 |
12.19 |
-0.56%
|
246万 |
3064万 |
| 2026-05-14 |
12.20 |
12.27 |
11.99 |
11.99 |
-1.61%
|
281万 |
3453万 |
| 2026-05-15 |
12.08 |
12.32 |
11.96 |
12.18 |
1.56%
|
435万 |
5390万 |
| 2026-05-18 |
12.17 |
12.20 |
11.62 |
11.86 |
-2.66%
|
579万 |
6945万 |
| 2026-05-19 |
11.86 |
12.03 |
11.73 |
11.90 |
0.33%
|
343万 |
4147万 |
| 2026-05-20 |
11.90 |
11.91 |
11.55 |
11.57 |
-2.73%
|
316万 |
3740万 |
| 2026-05-21 |
11.57 |
11.76 |
11.20 |
11.22 |
-3.06%
|
372万 |
4357万 |
| 2026-05-22 |
11.22 |
11.49 |
11.12 |
11.35 |
1.14%
|
289万 |
3324万 |
| 2026-05-25 |
11.53 |
11.53 |
11.16 |
11.21 |
-1.21%
|
315万 |
3613万 |
| 2026-05-26 |
11.22 |
11.95 |
10.96 |
11.68 |
4.21%
|
1164万 |
1.35亿 |
| 2026-05-27 |
11.53 |
11.55 |
10.82 |
10.95 |
-6.25%
|
884万 |
9759万 |
| 2026-05-28 |
10.86 |
10.94 |
10.62 |
10.80 |
-1.37%
|
411万 |
4444万 |
| 2026-05-29 |
10.82 |
10.87 |
10.55 |
10.61 |
-1.76%
|
408万 |
4359万 |
| 2026-06-01 |
10.59 |
11.09 |
10.54 |
10.94 |
3.11%
|
483万 |
5266万 |
| 2026-06-02 |
10.93 |
11.05 |
10.67 |
10.85 |
-0.82%
|
363万 |
3916万 |
| 2026-06-03 |
10.80 |
10.83 |
10.56 |
10.65 |
-1.84%
|
261万 |
2801万 |
| 2026-06-04 |
10.53 |
10.66 |
10.44 |
10.51 |
-1.31%
|
242万 |
2556万 |
| 2026-06-05 |
10.50 |
10.79 |
10.34 |
10.64 |
1.24%
|
332万 |
3514万 |
| 2026-06-08 |
10.45 |
10.65 |
10.19 |
10.38 |
-2.44%
|
353万 |
3669万 |
| 2026-06-09 |
10.38 |
10.48 |
10.22 |
10.36 |
-0.19%
|
234万 |
2425万 |
| 2026-06-10 |
10.36 |
10.36 |
10.11 |
10.22 |
-1.35%
|
249万 |
2547万 |
| 2026-06-11 |
10.22 |
10.28 |
9.95 |
10.07 |
-1.47%
|
275万 |
2772万 |
| 2026-06-12 |
10.18 |
10.32 |
10.05 |
10.27 |
1.99%
|
334万 |
3427万 |
| 2026-06-15 |
10.31 |
10.53 |
10.17 |
10.29 |
0.19%
|
231万 |
2388万 |
| 2026-06-16 |
10.21 |
10.54 |
9.94 |
10.46 |
1.65%
|
576万 |
5899万 |
| 2026-06-17 |
10.30 |
11.07 |
10.26 |
10.87 |
3.92%
|
809万 |
8743万 |
| 2026-06-18 |
10.88 |
10.92 |
10.43 |
10.54 |
-3.04%
|
536万 |
5718万 |
| 2026-06-22 |
10.45 |
10.48 |
10.02 |
10.21 |
-3.13%
|
498万 |
5075万 |
| 2026-06-23 |
10.19 |
10.48 |
10.16 |
10.33 |
1.18%
|
461万 |
4755万 |
| 2026-06-24 |
10.29 |
10.33 |
10.05 |
10.20 |
-1.26%
|
381万 |
3892万 |
| 2026-06-25 |
10.20 |
10.26 |
9.89 |
9.91 |
-2.84%
|
450万 |
4498万 |
| 2026-06-26 |
9.88 |
9.88 |
9.45 |
9.48 |
-4.34%
|
531万 |
5118万 |
| 2026-06-29 |
9.46 |
10.02 |
9.19 |
9.73 |
2.64%
|
642万 |
6124万 |
| 2026-06-30 |
9.65 |
9.85 |
9.54 |
9.72 |
-0.1%
|
378万 |
3674万 |
| 2026-07-01 |
9.65 |
9.91 |
9.60 |
9.78 |
0.62%
|
407万 |
3986万 |
| 2026-07-02 |
9.74 |
10.38 |
9.72 |
10.28 |
5.11%
|
788万 |
7964万 |
| 2026-07-03 |
10.22 |
10.40 |
10.12 |
10.12 |
-1.56%
|
471万 |
4823万 |
| 2026-07-06 |
10.20 |
10.30 |
9.95 |
9.96 |
-1.58%
|
337万 |
3397万 |
| 2026-07-07 |
10.06 |
10.06 |
9.72 |
9.72 |
-2.41%
|
247万 |
2433万 |
| 2026-07-08 |
9.72 |
9.72 |
9.36 |
9.53 |
-1.95%
|
342万 |
3258万 |
| 2026-07-09 |
9.48 |
9.66 |
9.25 |
9.45 |
-0.84%
|
261万 |
2457万 |
| 2026-07-10 |
9.44 |
9.72 |
9.29 |
9.54 |
0.95%
|
254万 |
2427万 |
| 2026-07-13 |
9.52 |
9.58 |
9.12 |
9.15 |
-4.09%
|
237万 |
2196万 |
| 2026-07-14 |
9.15 |
9.38 |
9.06 |
9.34 |
2.08%
|
227万 |
2102万 |
| 2026-07-15 |
9.35 |
9.55 |
9.30 |
9.50 |
1.71%
|
215万 |
2039万 |
| 2026-07-16 |
9.51 |
10.09 |
9.41 |
9.91 |
4.32%
|
509万 |
5022万 |
| 2026-07-17 |
9.91 |
9.98 |
9.41 |
9.43 |
-4.84%
|
342万 |
3296万 |
| 2026-07-20 |
9.43 |
9.68 |
9.15 |
9.29 |
-1.48%
|
302万 |
2851万 |
| 2026-07-21 |
9.34 |
9.38 |
8.96 |
9.21 |
-0.86%
|
380万 |
3475万 |
| 2026-07-22 |
9.16 |
9.27 |
9.02 |
9.06 |
-1.63%
|
243万 |
2213万 |
| 2026-07-23 |
9.11 |
9.45 |
9.03 |
9.39 |
3.64%
|
282万 |
2620万 |
| 2026-07-24 |
9.39 |
9.39 |
9.08 |
9.10 |
-3.09%
|
184万 |
1693万 |
| 2026-07-27 |
9.14 |
9.32 |
9.03 |
9.28 |
1.98%
|
191万 |
1773万 |
| 2026-07-28 |
9.22 |
9.47 |
9.21 |
9.39 |
1.19%
|
200万 |
1882万 |
| 2026-07-29 |
9.38 |
9.66 |
9.33 |
9.58 |
2.02%
|
305万 |
2922万 |
| 2026-07-30 |
9.61 |
9.73 |
9.46 |
9.57 |
-0.1%
|
284万 |
2738万 |
| 2026-07-31 |
9.57 |
9.73 |
9.57 |
9.68 |
1.15%
|
217万 |
2102万 |
| 2026-08-03 |
9.67 |
9.99 |
9.66 |
9.99 |
3.2%
|
338万 |
3346万 |
| 2026-08-04 |
10.05 |
10.05 |
9.88 |
9.99 |
0.0%
|
238万 |
2374万 |
| 2026-08-05 |
9.99 |
10.03 |
9.87 |
9.99 |
0.0%
|
261万 |
2601万 |
| 2026-08-06 |
9.91 |
10.00 |
9.78 |
9.91 |
-0.8%
|
246万 |
2437万 |
| 2026-08-07 |
9.97 |
9.99 |
9.76 |
9.98 |
0.71%
|
280万 |
2775万 |
| 2026-08-10 |
9.94 |
10.57 |
9.94 |
10.18 |
2.0%
|
512万 |
5257万 |
| 2026-08-11 |
10.13 |
10.14 |
9.95 |
9.97 |
-2.06%
|
265万 |
2664万 |
| 2026-08-12 |
9.95 |
10.18 |
9.94 |
10.07 |
1.0%
|
243万 |
2459万 |
| 2026-08-13 |
10.08 |
10.13 |
10.00 |
10.02 |
-0.5%
|
223万 |
2245万 |
| 2026-08-14 |
10.08 |
10.09 |
9.91 |
9.93 |
-0.9%
|
180万 |
1795万 |
| 2026-08-17 |
9.93 |
10.19 |
9.83 |
10.06 |
1.31%
|
277万 |
2771万 |
| 2026-08-18 |
10.03 |
10.13 |
9.98 |
10.01 |
-0.5%
|
205万 |
2057万 |
| 2026-08-19 |
10.06 |
10.06 |
9.77 |
9.80 |
-2.1%
|
223万 |
2204万 |
数据来源：Baostock ｜ 更新日期：2026-08-19