📊 K线图 2026-08-19
股票：同济科技 (600846)
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 |
8.96 |
9.10 |
8.88 |
9.10 |
0.0%
|
821万 |
7921万 |
| 2023-07-18 |
9.10 |
9.21 |
9.02 |
9.12 |
0.31%
|
587万 |
5742万 |
| 2023-07-19 |
9.14 |
9.22 |
9.10 |
9.12 |
0.0%
|
476万 |
4669万 |
| 2023-07-20 |
9.18 |
9.19 |
8.93 |
8.95 |
-1.95%
|
781万 |
7547万 |
| 2023-07-21 |
8.96 |
9.00 |
8.88 |
8.92 |
-0.31%
|
448万 |
4291万 |
| 2023-07-24 |
8.92 |
9.15 |
8.89 |
9.08 |
1.78%
|
627万 |
6086万 |
| 2023-07-25 |
9.09 |
9.27 |
9.09 |
9.19 |
1.24%
|
720万 |
7084万 |
| 2023-07-26 |
9.19 |
9.27 |
9.14 |
9.18 |
-0.1%
|
625万 |
6160万 |
| 2023-07-27 |
9.13 |
9.24 |
9.07 |
9.15 |
-0.31%
|
668万 |
6546万 |
| 2023-07-28 |
9.21 |
9.30 |
8.93 |
9.18 |
0.31%
|
1120万 |
1.09亿 |
| 2023-07-31 |
9.15 |
9.43 |
9.14 |
9.36 |
1.93%
|
1433万 |
1.43亿 |
| 2023-08-01 |
9.27 |
9.39 |
9.15 |
9.36 |
0.0%
|
953万 |
9454万 |
| 2023-08-02 |
9.34 |
9.53 |
9.28 |
9.36 |
0.0%
|
987万 |
9937万 |
| 2023-08-03 |
9.42 |
9.42 |
9.27 |
9.32 |
-0.4%
|
524万 |
5225万 |
| 2023-08-04 |
9.34 |
9.41 |
9.25 |
9.25 |
-0.7%
|
620万 |
6176万 |
| 2023-08-07 |
9.24 |
9.24 |
8.98 |
8.99 |
-2.83%
|
704万 |
6843万 |
| 2023-08-08 |
9.02 |
9.07 |
8.90 |
8.91 |
-0.94%
|
428万 |
4107万 |
| 2023-08-09 |
8.92 |
8.98 |
8.80 |
8.93 |
0.21%
|
461万 |
4413万 |
| 2023-08-10 |
8.93 |
9.44 |
8.90 |
9.16 |
2.62%
|
1627万 |
1.60亿 |
| 2023-08-11 |
9.16 |
9.22 |
8.86 |
8.92 |
-2.65%
|
812万 |
7847万 |
| 2023-08-14 |
8.88 |
9.09 |
8.83 |
9.08 |
1.78%
|
542万 |
5238万 |
| 2023-08-15 |
9.11 |
9.11 |
8.84 |
8.93 |
-1.65%
|
419万 |
4018万 |
| 2023-08-16 |
8.93 |
8.99 |
8.88 |
8.90 |
-0.31%
|
231万 |
2209万 |
| 2023-08-17 |
8.86 |
9.00 |
8.81 |
8.96 |
0.63%
|
616万 |
5886万 |
| 2023-08-18 |
8.96 |
9.08 |
8.83 |
8.83 |
-1.36%
|
402万 |
3853万 |
| 2023-08-21 |
8.91 |
8.99 |
8.82 |
8.83 |
0.0%
|
381万 |
3635万 |
| 2023-08-22 |
8.83 |
8.96 |
8.72 |
8.87 |
0.42%
|
464万 |
4370万 |
| 2023-08-23 |
8.88 |
8.92 |
8.74 |
8.80 |
-0.84%
|
394万 |
3732万 |
| 2023-08-24 |
8.84 |
8.90 |
8.62 |
8.65 |
-1.7%
|
730万 |
6842万 |
| 2023-08-25 |
8.57 |
8.78 |
8.51 |
8.58 |
-0.76%
|
574万 |
5310万 |
| 2023-08-28 |
8.91 |
9.05 |
8.66 |
8.69 |
1.31%
|
1295万 |
1.23亿 |
| 2023-08-29 |
8.67 |
8.92 |
8.64 |
8.91 |
2.47%
|
708万 |
6682万 |
| 2023-08-30 |
8.90 |
8.93 |
8.70 |
8.73 |
-1.99%
|
778万 |
7317万 |
| 2023-08-31 |
8.71 |
8.78 |
8.38 |
8.56 |
-1.93%
|
864万 |
7908万 |
| 2023-09-01 |
8.55 |
8.80 |
8.55 |
8.79 |
2.62%
|
681万 |
6345万 |
| 2023-09-04 |
8.79 |
9.35 |
8.77 |
9.21 |
4.79%
|
1944万 |
1.91亿 |
| 2023-09-05 |
9.18 |
9.37 |
9.05 |
9.29 |
0.91%
|
1590万 |
1.58亿 |
| 2023-09-06 |
9.28 |
9.56 |
9.23 |
9.48 |
2.01%
|
1981万 |
2.00亿 |
| 2023-09-07 |
9.48 |
9.54 |
9.25 |
9.29 |
-1.97%
|
957万 |
9607万 |
| 2023-09-08 |
9.20 |
9.26 |
8.80 |
8.85 |
-4.73%
|
1165万 |
1.12亿 |
| 2023-09-11 |
8.83 |
9.02 |
8.78 |
8.81 |
-0.42%
|
1043万 |
9896万 |
| 2023-09-12 |
8.82 |
8.96 |
8.74 |
8.89 |
0.85%
|
562万 |
5326万 |
| 2023-09-13 |
8.90 |
9.12 |
8.82 |
8.93 |
0.42%
|
829万 |
7953万 |
| 2023-09-14 |
8.94 |
8.96 |
8.73 |
8.80 |
-1.47%
|
571万 |
5401万 |
| 2023-09-15 |
8.81 |
8.85 |
8.74 |
8.76 |
-0.43%
|
343万 |
3228万 |
| 2023-09-18 |
8.76 |
8.90 |
8.70 |
8.88 |
1.39%
|
547万 |
5168万 |
| 2023-09-19 |
8.88 |
8.88 |
8.70 |
8.73 |
-1.68%
|
448万 |
4219万 |
| 2023-09-20 |
8.81 |
8.92 |
8.63 |
8.80 |
0.75%
|
524万 |
4955万 |
| 2023-09-21 |
8.79 |
8.83 |
8.58 |
8.61 |
-2.13%
|
666万 |
6196万 |
| 2023-09-22 |
8.58 |
9.20 |
8.58 |
9.16 |
6.41%
|
1285万 |
1.23亿 |
| 2023-09-25 |
9.14 |
9.29 |
9.01 |
9.09 |
-0.82%
|
954万 |
9326万 |
| 2023-09-26 |
9.10 |
9.10 |
8.99 |
9.05 |
-0.41%
|
327万 |
3171万 |
| 2023-09-27 |
9.13 |
9.24 |
9.01 |
9.13 |
0.93%
|
767万 |
7516万 |
| 2023-09-28 |
9.15 |
9.33 |
9.13 |
9.19 |
0.61%
|
828万 |
8177万 |
| 2023-10-09 |
9.22 |
9.22 |
8.97 |
8.97 |
-2.34%
|
589万 |
5697万 |
| 2023-10-10 |
9.02 |
9.09 |
8.88 |
9.01 |
0.42%
|
415万 |
3989万 |
| 2023-10-11 |
9.04 |
9.14 |
8.87 |
8.88 |
-1.45%
|
785万 |
7541万 |
| 2023-10-12 |
8.89 |
8.97 |
8.84 |
8.88 |
0.0%
|
462万 |
4401万 |
| 2023-10-13 |
8.81 |
8.83 |
8.24 |
8.60 |
-3.16%
|
1293万 |
1.18亿 |
| 2023-10-16 |
8.56 |
8.99 |
8.56 |
8.87 |
3.15%
|
1013万 |
9586万 |
| 2023-10-17 |
8.84 |
8.94 |
8.75 |
8.84 |
-0.32%
|
381万 |
3597万 |
| 2023-10-18 |
8.83 |
8.87 |
8.70 |
8.82 |
-0.21%
|
373万 |
3511万 |
| 2023-10-19 |
8.80 |
8.87 |
8.57 |
8.58 |
-2.75%
|
395万 |
3678万 |
| 2023-10-20 |
8.56 |
8.64 |
7.90 |
7.92 |
-7.73%
|
1661万 |
1.45亿 |
| 2023-10-23 |
7.85 |
7.97 |
7.36 |
7.43 |
-6.14%
|
1359万 |
1.11亿 |
| 2023-10-24 |
7.52 |
7.83 |
7.48 |
7.82 |
5.28%
|
900万 |
7435万 |
| 2023-10-25 |
7.92 |
8.37 |
7.84 |
8.33 |
6.45%
|
1079万 |
9501万 |
| 2023-10-26 |
8.31 |
8.31 |
8.03 |
8.29 |
-0.45%
|
733万 |
6405万 |
| 2023-10-27 |
8.28 |
8.37 |
8.23 |
8.32 |
0.34%
|
405万 |
3538万 |
| 2023-10-30 |
8.32 |
9.15 |
8.32 |
9.15 |
9.97%
|
2170万 |
2.04亿 |
| 2023-10-31 |
9.24 |
9.63 |
9.12 |
9.48 |
3.65%
|
3260万 |
3.22亿 |
| 2023-11-01 |
9.50 |
9.58 |
9.29 |
9.47 |
-0.1%
|
1563万 |
1.55亿 |
| 2023-11-02 |
9.43 |
9.55 |
9.33 |
9.35 |
-1.31%
|
1262万 |
1.25亿 |
| 2023-11-03 |
9.35 |
9.48 |
9.22 |
9.27 |
-0.82%
|
1018万 |
9981万 |
| 2023-11-06 |
9.36 |
9.37 |
9.20 |
9.23 |
-0.41%
|
883万 |
8582万 |
| 2023-11-07 |
9.24 |
9.28 |
9.11 |
9.26 |
0.31%
|
614万 |
5942万 |
| 2023-11-08 |
9.23 |
9.26 |
9.11 |
9.19 |
-0.82%
|
558万 |
5390万 |
| 2023-11-09 |
9.19 |
9.54 |
9.15 |
9.43 |
2.59%
|
1449万 |
1.43亿 |
| 2023-11-10 |
9.41 |
9.41 |
9.25 |
9.25 |
-1.82%
|
588万 |
5752万 |
| 2023-11-13 |
9.32 |
9.32 |
9.17 |
9.23 |
-0.21%
|
496万 |
4799万 |
| 2023-11-14 |
9.23 |
9.25 |
9.15 |
9.25 |
0.21%
|
525万 |
5077万 |
| 2023-11-15 |
9.25 |
9.34 |
9.19 |
9.21 |
-0.51%
|
637万 |
6188万 |
| 2023-11-16 |
9.18 |
9.22 |
9.11 |
9.13 |
-0.83%
|
400万 |
3846万 |
| 2023-11-17 |
9.13 |
9.39 |
9.07 |
9.36 |
2.51%
|
701万 |
6817万 |
| 2023-11-20 |
9.38 |
9.52 |
9.30 |
9.43 |
0.71%
|
752万 |
7422万 |
| 2023-11-21 |
9.39 |
9.63 |
9.33 |
9.39 |
-0.4%
|
833万 |
8294万 |
| 2023-11-22 |
9.37 |
9.41 |
9.20 |
9.22 |
-1.83%
|
447万 |
4361万 |
| 2023-11-23 |
9.22 |
9.43 |
9.17 |
9.42 |
2.17%
|
570万 |
5587万 |
| 2023-11-24 |
9.43 |
9.49 |
9.29 |
9.30 |
-1.21%
|
416万 |
4090万 |
| 2023-11-27 |
9.32 |
9.49 |
9.08 |
9.33 |
0.31%
|
699万 |
6784万 |
| 2023-11-28 |
9.40 |
9.40 |
9.17 |
9.22 |
-1.23%
|
339万 |
3293万 |
| 2023-11-29 |
9.33 |
9.36 |
9.16 |
9.16 |
-0.62%
|
363万 |
3523万 |
| 2023-11-30 |
9.16 |
9.23 |
9.03 |
9.11 |
-0.52%
|
374万 |
3580万 |
| 2023-12-01 |
9.11 |
9.34 |
9.10 |
9.32 |
2.3%
|
496万 |
4831万 |
| 2023-12-04 |
9.30 |
9.32 |
8.90 |
9.04 |
-2.97%
|
1014万 |
9649万 |
| 2023-12-05 |
9.04 |
9.04 |
8.82 |
8.83 |
-2.42%
|
520万 |
4860万 |
| 2023-12-06 |
8.77 |
9.03 |
8.77 |
9.01 |
2.05%
|
662万 |
6198万 |
| 2023-12-07 |
9.01 |
9.03 |
8.88 |
8.91 |
-1.06%
|
306万 |
2875万 |
| 2023-12-08 |
8.91 |
8.94 |
8.83 |
8.84 |
-0.75%
|
323万 |
3011万 |
| 2023-12-11 |
8.83 |
9.73 |
8.80 |
9.73 |
10.02%
|
2647万 |
2.63亿 |
| 2023-12-12 |
9.73 |
10.49 |
9.73 |
10.05 |
3.33%
|
4433万 |
4.72亿 |
| 2023-12-13 |
10.04 |
10.15 |
9.81 |
9.84 |
-2.09%
|
2030万 |
2.11亿 |
| 2023-12-14 |
9.77 |
9.91 |
9.68 |
9.76 |
-0.87%
|
1282万 |
1.32亿 |
| 2023-12-15 |
9.80 |
10.05 |
9.70 |
9.91 |
1.56%
|
2084万 |
2.16亿 |
| 2023-12-18 |
9.93 |
10.14 |
9.68 |
9.76 |
-1.54%
|
2010万 |
2.09亿 |
| 2023-12-19 |
9.72 |
9.84 |
9.57 |
9.70 |
-0.59%
|
1195万 |
1.22亿 |
| 2023-12-20 |
9.69 |
9.72 |
9.32 |
9.36 |
-3.54%
|
1253万 |
1.24亿 |
| 2023-12-21 |
9.36 |
9.67 |
9.30 |
9.55 |
2.04%
|
1244万 |
1.24亿 |
| 2023-12-22 |
9.63 |
9.69 |
9.39 |
9.42 |
-1.4%
|
952万 |
9469万 |
| 2023-12-25 |
9.39 |
9.45 |
9.19 |
9.35 |
-0.71%
|
632万 |
6181万 |
| 2023-12-26 |
9.38 |
9.38 |
8.81 |
8.89 |
-4.89%
|
1213万 |
1.14亿 |
| 2023-12-27 |
8.84 |
9.13 |
8.84 |
8.99 |
1.07%
|
825万 |
7780万 |
| 2023-12-28 |
8.97 |
9.05 |
8.55 |
8.92 |
-0.74%
|
1317万 |
1.22亿 |
| 2023-12-29 |
8.92 |
9.08 |
8.85 |
8.86 |
-0.64%
|
996万 |
9344万 |
| 2024-01-02 |
8.86 |
9.05 |
8.71 |
8.93 |
0.75%
|
1012万 |
9443万 |
| 2024-01-03 |
8.91 |
9.04 |
8.88 |
8.93 |
0.0%
|
698万 |
6571万 |
| 2024-01-04 |
8.94 |
8.95 |
8.81 |
8.87 |
-0.64%
|
401万 |
3734万 |
| 2024-01-05 |
8.87 |
8.91 |
8.60 |
8.67 |
-2.26%
|
876万 |
8023万 |
| 2024-01-08 |
8.62 |
8.71 |
8.59 |
8.59 |
-0.99%
|
384万 |
3484万 |
| 2024-01-09 |
8.59 |
8.80 |
8.58 |
8.71 |
1.44%
|
388万 |
3546万 |
| 2024-01-10 |
8.67 |
8.78 |
8.54 |
8.58 |
-1.53%
|
447万 |
4066万 |
| 2024-01-11 |
8.58 |
8.74 |
8.54 |
8.70 |
1.44%
|
352万 |
3212万 |
| 2024-01-12 |
8.67 |
8.83 |
8.47 |
8.56 |
-1.64%
|
701万 |
6368万 |
| 2024-01-15 |
8.57 |
8.82 |
8.52 |
8.63 |
0.89%
|
545万 |
4945万 |
| 2024-01-16 |
8.63 |
8.94 |
8.56 |
8.91 |
3.2%
|
855万 |
7838万 |
| 2024-01-17 |
8.83 |
8.87 |
8.58 |
8.62 |
-3.21%
|
937万 |
8534万 |
| 2024-01-18 |
8.55 |
8.91 |
8.49 |
8.89 |
3.09%
|
1185万 |
1.08亿 |
| 2024-01-19 |
8.86 |
9.12 |
8.81 |
9.02 |
1.39%
|
1452万 |
1.37亿 |
| 2024-01-22 |
9.01 |
9.11 |
8.38 |
8.65 |
-4.02%
|
1024万 |
9396万 |
| 2024-01-23 |
8.62 |
8.81 |
8.47 |
8.74 |
0.99%
|
607万 |
5514万 |
| 2024-01-24 |
8.82 |
8.96 |
8.69 |
8.96 |
2.51%
|
1120万 |
1.04亿 |
| 2024-01-25 |
8.96 |
9.38 |
8.94 |
9.29 |
3.72%
|
2113万 |
2.03亿 |
| 2024-01-26 |
9.45 |
9.52 |
9.10 |
9.13 |
-1.74%
|
1895万 |
1.85亿 |
| 2024-01-29 |
9.13 |
9.41 |
8.90 |
8.92 |
-2.3%
|
1448万 |
1.39亿 |
| 2024-01-30 |
8.77 |
8.80 |
8.50 |
8.57 |
-3.95%
|
1047万 |
9493万 |
| 2024-01-31 |
8.51 |
8.62 |
8.05 |
8.06 |
-5.9%
|
1090万 |
9506万 |
| 2024-02-01 |
8.03 |
8.28 |
7.73 |
8.28 |
2.72%
|
985万 |
8257万 |
| 2024-02-02 |
8.19 |
8.28 |
7.68 |
8.05 |
-2.76%
|
801万 |
6699万 |
| 2024-02-05 |
7.95 |
8.08 |
7.46 |
7.52 |
-6.63%
|
900万 |
7275万 |
| 2024-02-06 |
7.43 |
7.89 |
7.11 |
7.71 |
2.53%
|
959万 |
7509万 |
| 2024-02-07 |
7.73 |
7.83 |
7.58 |
7.69 |
-0.25%
|
616万 |
5004万 |
| 2024-02-08 |
7.73 |
8.29 |
7.62 |
8.22 |
6.94%
|
918万 |
7740万 |
| 2024-02-19 |
8.25 |
8.40 |
8.16 |
8.25 |
0.35%
|
657万 |
5718万 |
| 2024-02-20 |
8.25 |
8.29 |
8.08 |
8.22 |
-0.35%
|
427万 |
3678万 |
| 2024-02-21 |
8.19 |
8.58 |
8.12 |
8.45 |
2.78%
|
1178万 |
1.04亿 |
| 2024-02-22 |
8.43 |
8.53 |
8.32 |
8.41 |
-0.56%
|
899万 |
7922万 |
| 2024-02-23 |
8.45 |
8.60 |
8.33 |
8.55 |
1.7%
|
1049万 |
9340万 |
| 2024-02-26 |
8.43 |
8.63 |
8.29 |
8.53 |
-0.22%
|
1031万 |
9182万 |
| 2024-02-27 |
8.45 |
8.59 |
8.45 |
8.58 |
0.56%
|
741万 |
6635万 |
| 2024-02-28 |
8.58 |
8.72 |
8.08 |
8.08 |
-5.78%
|
1048万 |
9299万 |
| 2024-02-29 |
8.14 |
8.43 |
8.08 |
8.42 |
4.25%
|
728万 |
6377万 |
| 2024-03-01 |
8.49 |
8.49 |
8.37 |
8.45 |
0.34%
|
519万 |
4595万 |
| 2024-03-04 |
8.47 |
8.58 |
8.32 |
8.42 |
-0.45%
|
436万 |
3852万 |
| 2024-03-05 |
8.35 |
8.39 |
8.25 |
8.25 |
-1.93%
|
458万 |
3994万 |
| 2024-03-06 |
8.24 |
8.34 |
8.09 |
8.16 |
-1.15%
|
737万 |
6321万 |
| 2024-03-07 |
8.19 |
8.21 |
8.00 |
8.06 |
-1.17%
|
663万 |
5654万 |
| 2024-03-08 |
8.04 |
8.11 |
7.92 |
8.02 |
-0.47%
|
428万 |
3591万 |
| 2024-03-11 |
8.01 |
8.23 |
7.97 |
8.22 |
2.38%
|
627万 |
5345万 |
| 2024-03-12 |
8.22 |
8.35 |
8.13 |
8.22 |
0.0%
|
607万 |
5238万 |
| 2024-03-13 |
8.22 |
8.24 |
8.10 |
8.16 |
-0.7%
|
355万 |
3049万 |
| 2024-03-14 |
8.20 |
8.20 |
8.00 |
8.09 |
-0.82%
|
398万 |
3400万 |
| 2024-03-15 |
8.04 |
8.22 |
8.01 |
8.22 |
1.53%
|
537万 |
4583万 |
| 2024-03-18 |
8.22 |
8.26 |
8.18 |
8.22 |
0.12%
|
467万 |
4040万 |
| 2024-03-19 |
8.24 |
8.32 |
8.21 |
8.22 |
-0.12%
|
373万 |
3229万 |
| 2024-03-20 |
8.21 |
8.26 |
8.18 |
8.23 |
0.23%
|
300万 |
2597万 |
| 2024-03-21 |
8.26 |
8.31 |
8.15 |
8.23 |
0.0%
|
547万 |
4730万 |
| 2024-03-22 |
8.22 |
8.22 |
8.01 |
8.16 |
-0.93%
|
616万 |
5262万 |
| 2024-03-25 |
8.16 |
8.19 |
7.95 |
7.96 |
-2.45%
|
517万 |
4396万 |
| 2024-03-26 |
7.96 |
8.07 |
7.86 |
7.97 |
0.12%
|
439万 |
3669万 |
| 2024-03-27 |
7.96 |
7.96 |
7.61 |
7.63 |
-4.19%
|
1207万 |
9812万 |
| 2024-03-28 |
7.63 |
7.81 |
7.63 |
7.67 |
0.5%
|
351万 |
2846万 |
| 2024-03-29 |
7.69 |
7.77 |
7.68 |
7.77 |
1.24%
|
300万 |
2440万 |
| 2024-04-01 |
7.85 |
7.93 |
7.81 |
7.89 |
1.6%
|
511万 |
4218万 |
| 2024-04-02 |
7.88 |
7.88 |
7.74 |
7.80 |
-1.21%
|
488万 |
3996万 |
| 2024-04-03 |
7.79 |
7.81 |
7.71 |
7.75 |
-0.61%
|
453万 |
3688万 |
| 2024-04-08 |
7.75 |
7.81 |
7.62 |
7.63 |
-1.48%
|
606万 |
4912万 |
| 2024-04-09 |
7.63 |
7.69 |
7.56 |
7.66 |
0.37%
|
331万 |
2650万 |
| 2024-04-10 |
7.66 |
7.66 |
7.43 |
7.51 |
-1.99%
|
551万 |
4362万 |
| 2024-04-11 |
7.49 |
7.64 |
7.42 |
7.53 |
0.25%
|
469万 |
3735万 |
| 2024-04-12 |
7.53 |
7.57 |
7.37 |
7.42 |
-1.39%
|
416万 |
3254万 |
| 2024-04-15 |
7.40 |
7.45 |
7.20 |
7.28 |
-1.93%
|
550万 |
4231万 |
| 2024-04-16 |
7.36 |
7.36 |
6.98 |
6.98 |
-4.19%
|
620万 |
4633万 |
| 2024-04-17 |
7.03 |
7.36 |
7.00 |
7.31 |
4.78%
|
712万 |
5421万 |
| 2024-04-18 |
7.31 |
7.38 |
7.24 |
7.24 |
-0.91%
|
383万 |
2941万 |
| 2024-04-19 |
7.23 |
7.29 |
7.14 |
7.22 |
-0.26%
|
307万 |
2327万 |
| 2024-04-22 |
7.26 |
7.29 |
7.11 |
7.13 |
-1.32%
|
356万 |
2683万 |
| 2024-04-23 |
7.15 |
7.19 |
7.09 |
7.11 |
-0.27%
|
256万 |
1917万 |
| 2024-04-24 |
7.14 |
7.24 |
7.11 |
7.24 |
1.88%
|
324万 |
2452万 |
| 2024-04-25 |
7.29 |
7.32 |
7.23 |
7.31 |
0.92%
|
325万 |
2487万 |
| 2024-04-26 |
7.31 |
7.42 |
7.24 |
7.40 |
1.17%
|
422万 |
3263万 |
| 2024-04-29 |
7.46 |
7.73 |
7.43 |
7.67 |
3.74%
|
787万 |
6289万 |
| 2024-04-30 |
7.70 |
7.72 |
7.61 |
7.67 |
0.0%
|
450万 |
3617万 |
| 2024-05-06 |
7.72 |
7.81 |
7.69 |
7.74 |
0.87%
|
506万 |
4113万 |
| 2024-05-07 |
7.73 |
7.80 |
7.71 |
7.76 |
0.25%
|
331万 |
2698万 |
| 2024-05-08 |
7.78 |
7.80 |
7.69 |
7.77 |
0.12%
|
359万 |
2919万 |
| 2024-05-09 |
7.78 |
7.84 |
7.74 |
7.82 |
0.74%
|
388万 |
3180万 |
| 2024-05-10 |
7.84 |
7.87 |
7.78 |
7.86 |
0.49%
|
408万 |
3353万 |
| 2024-05-13 |
7.81 |
8.00 |
7.77 |
7.93 |
0.85%
|
557万 |
4623万 |
| 2024-05-14 |
7.97 |
7.97 |
7.89 |
7.92 |
-0.12%
|
296万 |
2461万 |
| 2024-05-15 |
7.89 |
7.96 |
7.80 |
7.81 |
-1.44%
|
286万 |
2371万 |
| 2024-05-16 |
7.88 |
8.00 |
7.85 |
7.98 |
2.2%
|
468万 |
3912万 |
| 2024-05-17 |
8.00 |
8.11 |
7.85 |
8.11 |
1.67%
|
619万 |
5195万 |
| 2024-05-20 |
8.26 |
8.32 |
8.02 |
8.03 |
-0.94%
|
966万 |
8246万 |
| 2024-05-21 |
8.01 |
8.08 |
7.93 |
7.95 |
-1.07%
|
461万 |
3867万 |
| 2024-05-22 |
7.91 |
8.05 |
7.90 |
7.96 |
0.12%
|
522万 |
4373万 |
| 2024-05-23 |
7.92 |
7.94 |
7.80 |
7.81 |
-1.92%
|
429万 |
3545万 |
| 2024-05-24 |
7.81 |
7.86 |
7.68 |
7.70 |
-1.34%
|
522万 |
4252万 |
| 2024-05-27 |
7.72 |
7.77 |
7.60 |
7.71 |
0.12%
|
383万 |
3085万 |
| 2024-05-28 |
7.70 |
7.74 |
7.57 |
7.57 |
-1.85%
|
281万 |
2255万 |
| 2024-05-29 |
7.58 |
7.69 |
7.55 |
7.61 |
0.5%
|
282万 |
2265万 |
| 2024-05-30 |
7.59 |
7.64 |
7.57 |
7.60 |
-0.13%
|
197万 |
1575万 |
| 2024-05-31 |
7.60 |
7.66 |
7.55 |
7.65 |
0.75%
|
264万 |
2112万 |
| 2024-06-03 |
7.63 |
7.67 |
7.46 |
7.54 |
-1.49%
|
301万 |
2393万 |
| 2024-06-04 |
7.49 |
7.51 |
7.40 |
7.45 |
-1.14%
|
275万 |
2151万 |
| 2024-06-05 |
7.45 |
7.52 |
7.34 |
7.35 |
-1.41%
|
247万 |
1930万 |
| 2024-06-06 |
7.35 |
7.41 |
7.00 |
7.04 |
-4.15%
|
712万 |
5340万 |
| 2024-06-07 |
7.07 |
7.20 |
7.02 |
7.13 |
1.22%
|
440万 |
3285万 |
| 2024-06-11 |
7.15 |
7.20 |
7.04 |
7.13 |
0.0%
|
277万 |
2073万 |
| 2024-06-12 |
7.14 |
7.21 |
7.09 |
7.15 |
0.27%
|
235万 |
1767万 |
| 2024-06-13 |
7.18 |
7.20 |
7.02 |
7.04 |
-1.47%
|
397万 |
2965万 |
| 2024-06-14 |
7.04 |
7.13 |
6.98 |
7.10 |
0.81%
|
386万 |
2855万 |
| 2024-06-17 |
7.10 |
7.20 |
7.05 |
7.15 |
0.67%
|
414万 |
3105万 |
| 2024-06-18 |
7.15 |
7.18 |
7.08 |
7.15 |
0.0%
|
286万 |
2146万 |
| 2024-06-19 |
7.15 |
7.17 |
7.07 |
7.08 |
-0.93%
|
251万 |
1876万 |
| 2024-06-20 |
7.07 |
7.07 |
6.81 |
6.84 |
-3.36%
|
525万 |
3805万 |
| 2024-06-21 |
6.84 |
7.02 |
6.81 |
6.92 |
1.11%
|
391万 |
2836万 |
| 2024-06-24 |
6.89 |
6.90 |
6.57 |
6.58 |
-4.96%
|
504万 |
3530万 |
| 2024-06-25 |
6.58 |
6.67 |
6.46 |
6.50 |
-1.16%
|
362万 |
2491万 |
| 2024-06-26 |
6.48 |
6.67 |
6.45 |
6.62 |
1.91%
|
355万 |
2450万 |
| 2024-06-27 |
6.66 |
6.68 |
6.49 |
6.52 |
-1.58%
|
238万 |
1646万 |
| 2024-06-28 |
6.51 |
6.61 |
6.50 |
6.51 |
-0.15%
|
291万 |
2005万 |
| 2024-07-01 |
6.57 |
6.61 |
6.49 |
6.60 |
1.46%
|
289万 |
1996万 |
| 2024-07-02 |
6.62 |
6.74 |
6.52 |
6.56 |
-0.72%
|
603万 |
4194万 |
| 2024-07-03 |
6.55 |
6.57 |
6.36 |
6.38 |
-2.76%
|
562万 |
3807万 |
| 2024-07-04 |
6.39 |
6.41 |
6.14 |
6.15 |
-3.59%
|
538万 |
3527万 |
| 2024-07-05 |
6.19 |
6.19 |
6.02 |
6.15 |
0.0%
|
330万 |
2115万 |
| 2024-07-08 |
6.14 |
6.15 |
5.91 |
5.93 |
-3.57%
|
486万 |
3052万 |
| 2024-07-09 |
5.90 |
6.05 |
5.86 |
6.04 |
1.93%
|
512万 |
3215万 |
| 2024-07-10 |
6.03 |
6.07 |
5.97 |
6.04 |
0.0%
|
295万 |
1869万 |
| 2024-07-11 |
6.11 |
6.27 |
6.10 |
6.24 |
3.31%
|
362万 |
2355万 |
| 2024-07-12 |
6.24 |
6.34 |
6.21 |
6.25 |
0.15%
|
366万 |
2414万 |
| 2024-07-15 |
6.25 |
6.29 |
6.16 |
6.16 |
-1.52%
|
227万 |
1475万 |
| 2024-07-16 |
6.16 |
6.19 |
6.12 |
6.18 |
0.31%
|
137万 |
889万 |
| 2024-07-17 |
6.18 |
6.45 |
6.14 |
6.32 |
2.31%
|
676万 |
4493万 |
| 2024-07-18 |
6.24 |
6.38 |
6.14 |
6.32 |
0.0%
|
609万 |
4011万 |
| 2024-07-19 |
6.40 |
6.60 |
6.39 |
6.41 |
1.51%
|
746万 |
5079万 |
| 2024-07-22 |
6.37 |
6.44 |
6.29 |
6.37 |
-0.74%
|
405万 |
2708万 |
| 2024-07-23 |
6.35 |
6.45 |
6.32 |
6.34 |
-0.45%
|
395万 |
2652万 |
| 2024-07-24 |
6.35 |
6.41 |
6.26 |
6.35 |
0.15%
|
431万 |
2874万 |
| 2024-07-25 |
6.31 |
6.45 |
6.31 |
6.44 |
1.5%
|
528万 |
3550万 |
| 2024-07-26 |
6.44 |
6.58 |
6.44 |
6.52 |
1.18%
|
449万 |
3075万 |
| 2024-07-29 |
6.55 |
6.72 |
6.46 |
6.64 |
1.9%
|
613万 |
4264万 |
| 2024-07-30 |
6.66 |
7.06 |
6.59 |
7.04 |
6.03%
|
1009万 |
7236万 |
| 2024-07-31 |
7.40 |
7.47 |
6.86 |
7.00 |
-0.68%
|
1447万 |
1.07亿 |
| 2024-08-01 |
6.96 |
7.08 |
6.95 |
6.98 |
-0.27%
|
771万 |
5671万 |
| 2024-08-02 |
6.96 |
7.12 |
6.89 |
6.92 |
-0.82%
|
798万 |
5873万 |
| 2024-08-05 |
6.92 |
6.98 |
6.75 |
6.76 |
-2.34%
|
551万 |
3969万 |
| 2024-08-06 |
6.77 |
6.94 |
6.77 |
6.86 |
1.55%
|
413万 |
2967万 |
| 2024-08-07 |
6.86 |
6.89 |
6.80 |
6.81 |
-0.69%
|
294万 |
2116万 |
| 2024-08-08 |
6.80 |
6.91 |
6.76 |
6.86 |
0.7%
|
360万 |
2586万 |
| 2024-08-09 |
6.94 |
7.03 |
6.88 |
6.93 |
1.0%
|
410万 |
2920万 |
| 2024-08-12 |
6.94 |
6.98 |
6.83 |
6.86 |
-0.99%
|
277万 |
1953万 |
| 2024-08-13 |
6.83 |
6.92 |
6.79 |
6.88 |
0.29%
|
257万 |
1807万 |
| 2024-08-14 |
6.91 |
6.95 |
6.85 |
6.86 |
-0.28%
|
232万 |
1637万 |
| 2024-08-15 |
7.04 |
7.06 |
6.76 |
6.94 |
1.14%
|
826万 |
5813万 |
| 2024-08-16 |
6.94 |
6.95 |
6.78 |
6.78 |
-2.26%
|
381万 |
2673万 |
| 2024-08-19 |
6.79 |
6.85 |
6.72 |
6.73 |
-0.72%
|
292万 |
2023万 |
| 2024-08-20 |
6.73 |
6.75 |
6.60 |
6.63 |
-1.6%
|
323万 |
2193万 |
| 2024-08-21 |
6.63 |
6.66 |
6.55 |
6.64 |
0.15%
|
262万 |
1771万 |
| 2024-08-22 |
6.65 |
6.72 |
6.56 |
6.57 |
-1.03%
|
275万 |
1865万 |
| 2024-08-23 |
6.57 |
6.63 |
6.51 |
6.59 |
0.3%
|
291万 |
1950万 |
| 2024-08-26 |
6.81 |
7.03 |
6.75 |
6.97 |
5.8%
|
1191万 |
8414万 |
| 2024-08-27 |
7.04 |
7.24 |
6.84 |
7.20 |
3.23%
|
1964万 |
1.42亿 |
| 2024-08-28 |
7.08 |
7.08 |
6.73 |
6.76 |
-5.99%
|
1350万 |
9437万 |
| 2024-08-29 |
6.71 |
6.83 |
6.67 |
6.82 |
0.87%
|
692万 |
4782万 |
| 2024-08-30 |
6.82 |
6.97 |
6.78 |
6.88 |
0.86%
|
678万 |
4774万 |
| 2024-09-02 |
6.84 |
6.90 |
6.78 |
6.79 |
-1.28%
|
396万 |
2763万 |
| 2024-09-03 |
6.79 |
6.84 |
6.75 |
6.80 |
0.14%
|
327万 |
2270万 |
| 2024-09-04 |
6.75 |
6.79 |
6.68 |
6.68 |
-1.87%
|
295万 |
2024万 |
| 2024-09-05 |
6.68 |
6.76 |
6.68 |
6.70 |
0.44%
|
245万 |
1684万 |
| 2024-09-06 |
6.70 |
6.74 |
6.64 |
6.65 |
-0.88%
|
269万 |
1840万 |
| 2024-09-09 |
6.62 |
6.70 |
6.59 |
6.65 |
0.0%
|
214万 |
1450万 |
| 2024-09-10 |
6.70 |
6.70 |
6.56 |
6.69 |
0.59%
|
306万 |
2073万 |
| 2024-09-11 |
6.64 |
6.86 |
6.60 |
6.70 |
0.15%
|
361万 |
2486万 |
| 2024-09-12 |
6.71 |
6.76 |
6.68 |
6.68 |
-0.29%
|
217万 |
1488万 |
| 2024-09-13 |
6.66 |
6.79 |
6.65 |
6.78 |
1.62%
|
347万 |
2390万 |
| 2024-09-18 |
6.77 |
6.78 |
6.63 |
6.76 |
-0.29%
|
303万 |
2075万 |
| 2024-09-19 |
6.74 |
6.94 |
6.74 |
6.88 |
1.74%
|
413万 |
2891万 |
| 2024-09-20 |
6.94 |
6.94 |
6.84 |
6.92 |
0.57%
|
329万 |
2321万 |
| 2024-09-23 |
6.92 |
6.96 |
6.89 |
6.94 |
0.28%
|
228万 |
1612万 |
| 2024-09-24 |
6.94 |
7.11 |
6.94 |
7.10 |
2.26%
|
573万 |
4116万 |
| 2024-09-25 |
7.16 |
7.29 |
7.09 |
7.11 |
0.14%
|
729万 |
5357万 |
| 2024-09-26 |
7.15 |
7.33 |
7.07 |
7.33 |
3.17%
|
778万 |
5752万 |
| 2024-09-27 |
7.55 |
7.57 |
7.38 |
7.55 |
2.94%
|
734万 |
5619万 |
| 2024-09-30 |
7.79 |
8.15 |
7.66 |
8.12 |
7.53%
|
1993万 |
1.62亿 |
| 2024-10-08 |
8.90 |
8.90 |
8.16 |
8.56 |
5.43%
|
2482万 |
2.17亿 |
| 2024-10-09 |
8.52 |
8.52 |
7.78 |
7.80 |
-8.82%
|
1585万 |
1.31亿 |
| 2024-10-10 |
7.86 |
8.13 |
7.70 |
7.91 |
1.38%
|
989万 |
7991万 |
| 2024-10-11 |
7.88 |
7.94 |
7.55 |
7.62 |
-3.72%
|
956万 |
7545万 |
| 2024-10-14 |
7.67 |
7.80 |
7.62 |
7.75 |
1.8%
|
610万 |
4815万 |
| 2024-10-15 |
7.74 |
7.75 |
7.57 |
7.60 |
-2.02%
|
491万 |
3846万 |
| 2024-10-16 |
7.59 |
7.72 |
7.57 |
7.70 |
1.42%
|
613万 |
4793万 |
| 2024-10-17 |
7.71 |
7.74 |
7.51 |
7.52 |
-2.42%
|
636万 |
4945万 |
| 2024-10-18 |
7.57 |
7.69 |
7.45 |
7.63 |
1.43%
|
747万 |
5779万 |
| 2024-10-21 |
7.70 |
7.71 |
7.54 |
7.56 |
-0.9%
|
916万 |
7095万 |
| 2024-10-22 |
7.55 |
7.62 |
7.53 |
7.59 |
0.39%
|
549万 |
4245万 |
| 2024-10-23 |
7.60 |
7.70 |
7.58 |
7.64 |
0.65%
|
841万 |
6559万 |
| 2024-10-24 |
7.63 |
7.69 |
7.60 |
7.66 |
0.26%
|
505万 |
3940万 |
| 2024-10-25 |
7.66 |
8.02 |
7.66 |
7.85 |
2.56%
|
1415万 |
1.13亿 |
| 2024-10-28 |
7.86 |
8.04 |
7.81 |
8.03 |
2.25%
|
1015万 |
8227万 |
| 2024-10-29 |
8.05 |
8.07 |
7.84 |
7.85 |
-2.2%
|
869万 |
7042万 |
| 2024-10-30 |
7.81 |
8.02 |
7.80 |
7.97 |
1.5%
|
742万 |
6009万 |
| 2024-10-31 |
8.01 |
8.28 |
7.97 |
8.19 |
2.83%
|
1547万 |
1.29亿 |
| 2024-11-01 |
8.23 |
8.26 |
7.88 |
7.89 |
-3.71%
|
1102万 |
9023万 |
| 2024-11-04 |
7.87 |
7.94 |
7.82 |
7.94 |
0.62%
|
620万 |
4983万 |
| 2024-11-05 |
7.90 |
8.11 |
7.89 |
8.11 |
2.1%
|
943万 |
7718万 |
| 2024-11-06 |
8.15 |
8.31 |
8.03 |
8.20 |
1.21%
|
1375万 |
1.15亿 |
| 2024-11-07 |
8.21 |
8.43 |
8.14 |
8.42 |
2.63%
|
1425万 |
1.21亿 |
| 2024-11-08 |
8.63 |
8.63 |
8.23 |
8.29 |
-1.51%
|
1284万 |
1.10亿 |
| 2024-11-11 |
8.29 |
8.41 |
8.24 |
8.38 |
1.06%
|
845万 |
7187万 |
| 2024-11-12 |
8.39 |
8.40 |
8.13 |
8.19 |
-2.34%
|
1011万 |
8547万 |
| 2024-11-13 |
8.23 |
8.81 |
8.23 |
8.58 |
4.79%
|
2871万 |
2.50亿 |
| 2024-11-14 |
8.58 |
8.59 |
8.21 |
8.24 |
-3.89%
|
1636万 |
1.39亿 |
| 2024-11-15 |
8.27 |
8.44 |
8.14 |
8.15 |
-1.19%
|
913万 |
7718万 |
| 2024-11-18 |
8.23 |
8.25 |
8.04 |
8.08 |
-0.84%
|
897万 |
7442万 |
| 2024-11-19 |
8.09 |
8.18 |
8.02 |
8.18 |
1.21%
|
696万 |
5747万 |
| 2024-11-20 |
8.19 |
8.41 |
8.13 |
8.32 |
1.8%
|
687万 |
5811万 |
| 2024-11-21 |
8.33 |
8.45 |
8.28 |
8.39 |
0.82%
|
748万 |
6387万 |
| 2024-11-22 |
8.40 |
8.48 |
8.20 |
8.22 |
-1.99%
|
939万 |
8008万 |
| 2024-11-25 |
8.25 |
8.61 |
8.22 |
8.46 |
2.86%
|
1650万 |
1.43亿 |
| 2024-11-26 |
8.45 |
8.61 |
8.35 |
8.37 |
-1.04%
|
781万 |
6747万 |
| 2024-11-27 |
8.38 |
8.41 |
8.06 |
8.41 |
0.47%
|
760万 |
6379万 |
| 2024-11-28 |
8.40 |
8.58 |
8.32 |
8.47 |
0.7%
|
829万 |
7179万 |
| 2024-11-29 |
8.48 |
8.79 |
8.46 |
8.65 |
2.08%
|
1529万 |
1.34亿 |
| 2024-12-02 |
8.79 |
9.10 |
8.72 |
8.90 |
2.95%
|
1459万 |
1.33亿 |
| 2024-12-03 |
8.98 |
9.30 |
8.82 |
9.05 |
1.65%
|
1695万 |
1.57亿 |
| 2024-12-04 |
9.03 |
9.14 |
8.77 |
8.83 |
-2.38%
|
1015万 |
9256万 |
| 2024-12-05 |
8.82 |
9.07 |
8.76 |
8.96 |
1.44%
|
722万 |
6557万 |
| 2024-12-06 |
8.98 |
9.16 |
8.96 |
9.11 |
1.64%
|
930万 |
8619万 |
| 2024-12-09 |
9.11 |
9.19 |
9.00 |
9.18 |
0.75%
|
817万 |
7593万 |
| 2024-12-10 |
9.38 |
9.38 |
9.09 |
9.10 |
-0.85%
|
1125万 |
1.06亿 |
| 2024-12-11 |
9.16 |
9.45 |
9.10 |
9.45 |
3.88%
|
1568万 |
1.49亿 |
| 2024-12-12 |
9.50 |
9.50 |
9.16 |
9.33 |
-1.24%
|
1478万 |
1.40亿 |
| 2024-12-13 |
9.26 |
9.55 |
9.21 |
9.41 |
0.84%
|
1544万 |
1.48亿 |
| 2024-12-16 |
9.41 |
10.02 |
9.35 |
9.74 |
3.54%
|
2191万 |
2.17亿 |
| 2024-12-17 |
9.74 |
9.75 |
9.21 |
9.25 |
-5.03%
|
1300万 |
1.26亿 |
| 2024-12-18 |
9.23 |
9.39 |
9.05 |
9.12 |
-1.48%
|
885万 |
8269万 |
| 2024-12-19 |
9.02 |
9.11 |
8.85 |
9.05 |
-0.75%
|
808万 |
7401万 |
| 2024-12-20 |
8.97 |
9.24 |
8.97 |
9.05 |
0.0%
|
587万 |
5459万 |
| 2024-12-23 |
9.10 |
9.10 |
8.50 |
8.53 |
-5.74%
|
1229万 |
1.09亿 |
| 2024-12-24 |
8.63 |
8.64 |
8.43 |
8.59 |
0.69%
|
492万 |
4286万 |
| 2024-12-25 |
8.59 |
8.65 |
8.35 |
8.57 |
-0.23%
|
640万 |
5556万 |
| 2024-12-26 |
8.49 |
8.62 |
8.47 |
8.51 |
-0.69%
|
404万 |
3520万 |
| 2024-12-27 |
8.51 |
8.80 |
8.48 |
8.69 |
2.19%
|
640万 |
5691万 |
| 2024-12-30 |
8.69 |
8.71 |
8.53 |
8.63 |
-0.79%
|
471万 |
4155万 |
| 2024-12-31 |
8.66 |
8.84 |
8.41 |
8.45 |
-2.05%
|
528万 |
4613万 |
| 2025-01-02 |
8.40 |
8.52 |
8.20 |
8.33 |
-1.39%
|
572万 |
4900万 |
| 2025-01-03 |
8.36 |
8.50 |
8.04 |
8.06 |
-3.29%
|
695万 |
5850万 |
| 2025-01-06 |
8.04 |
8.16 |
7.87 |
8.08 |
0.24%
|
454万 |
3738万 |
| 2025-01-07 |
8.08 |
8.23 |
7.99 |
8.23 |
1.94%
|
336万 |
2789万 |
| 2025-01-08 |
8.23 |
8.23 |
7.80 |
7.99 |
-2.98%
|
582万 |
4755万 |
| 2025-01-09 |
7.94 |
8.00 |
7.84 |
7.88 |
-1.35%
|
383万 |
3094万 |
| 2025-01-10 |
7.84 |
7.93 |
7.70 |
7.70 |
-2.24%
|
337万 |
2683万 |
| 2025-01-13 |
7.63 |
7.72 |
7.51 |
7.68 |
-0.38%
|
366万 |
2854万 |
| 2025-01-14 |
7.68 |
7.87 |
7.68 |
7.83 |
2.04%
|
455万 |
3630万 |
| 2025-01-15 |
7.77 |
7.91 |
7.76 |
7.86 |
0.38%
|
326万 |
2614万 |
| 2025-01-16 |
7.84 |
8.00 |
7.80 |
7.85 |
-0.12%
|
470万 |
3795万 |
| 2025-01-17 |
7.84 |
7.98 |
7.77 |
7.96 |
1.37%
|
381万 |
3077万 |
| 2025-01-20 |
7.96 |
8.04 |
7.91 |
7.97 |
0.12%
|
334万 |
2726万 |
| 2025-01-21 |
7.98 |
8.02 |
7.86 |
7.91 |
-0.74%
|
382万 |
3079万 |
| 2025-01-22 |
7.90 |
7.90 |
7.74 |
7.78 |
-1.61%
|
381万 |
3035万 |
| 2025-01-23 |
7.85 |
7.97 |
7.81 |
7.81 |
0.38%
|
386万 |
3117万 |
| 2025-01-24 |
7.83 |
7.93 |
7.74 |
7.90 |
1.13%
|
348万 |
2788万 |
| 2025-01-27 |
7.96 |
8.05 |
7.84 |
7.89 |
-0.12%
|
366万 |
2981万 |
| 2025-02-05 |
7.96 |
7.98 |
7.84 |
7.90 |
0.12%
|
290万 |
2338万 |
| 2025-02-06 |
7.85 |
7.94 |
7.83 |
7.93 |
0.37%
|
412万 |
3318万 |
| 2025-02-07 |
7.92 |
8.04 |
7.88 |
7.99 |
0.74%
|
631万 |
5137万 |
| 2025-02-10 |
8.02 |
8.79 |
8.02 |
8.79 |
10.06%
|
4064万 |
3.58亿 |
| 2025-02-11 |
8.69 |
8.95 |
8.55 |
8.87 |
0.89%
|
3065万 |
2.75亿 |
| 2025-02-12 |
8.77 |
8.94 |
8.69 |
8.94 |
0.77%
|
1443万 |
1.30亿 |
| 2025-02-13 |
8.83 |
9.02 |
8.76 |
9.00 |
0.66%
|
1570万 |
1.43亿 |
| 2025-02-14 |
9.01 |
9.10 |
8.86 |
9.04 |
0.44%
|
1405万 |
1.29亿 |
| 2025-02-17 |
8.93 |
9.09 |
8.90 |
9.01 |
-0.33%
|
1165万 |
1.07亿 |
| 2025-02-18 |
9.01 |
9.04 |
8.63 |
8.69 |
-3.48%
|
1502万 |
1.34亿 |
| 2025-02-19 |
8.65 |
9.06 |
8.63 |
8.81 |
1.35%
|
1091万 |
9895万 |
| 2025-02-20 |
8.83 |
9.08 |
8.76 |
8.95 |
1.56%
|
963万 |
8783万 |
| 2025-02-21 |
8.92 |
8.95 |
8.76 |
8.79 |
-1.75%
|
953万 |
8581万 |
| 2025-02-24 |
8.70 |
9.02 |
8.70 |
8.98 |
2.12%
|
1112万 |
1.01亿 |
| 2025-02-25 |
8.89 |
8.90 |
8.74 |
8.77 |
-2.29%
|
779万 |
7013万 |
| 2025-02-26 |
8.76 |
8.86 |
8.73 |
8.80 |
0.34%
|
906万 |
8119万 |
| 2025-02-27 |
8.79 |
8.91 |
8.75 |
8.83 |
0.33%
|
876万 |
7891万 |
| 2025-02-28 |
8.78 |
8.80 |
8.55 |
8.58 |
-2.89%
|
762万 |
6752万 |
| 2025-03-03 |
8.64 |
8.69 |
8.53 |
8.60 |
0.23%
|
609万 |
5359万 |
| 2025-03-04 |
8.57 |
8.69 |
8.52 |
8.67 |
0.8%
|
460万 |
4054万 |
| 2025-03-05 |
8.67 |
8.71 |
8.56 |
8.69 |
0.23%
|
487万 |
4282万 |
| 2025-03-06 |
8.72 |
8.74 |
8.63 |
8.69 |
0.0%
|
872万 |
7732万 |
| 2025-03-07 |
8.65 |
8.70 |
8.56 |
8.60 |
-1.02%
|
642万 |
5651万 |
| 2025-03-10 |
8.58 |
8.71 |
8.58 |
8.63 |
0.34%
|
517万 |
4561万 |
| 2025-03-11 |
8.59 |
8.85 |
8.57 |
8.83 |
2.39%
|
965万 |
8588万 |
| 2025-03-12 |
8.89 |
9.49 |
8.89 |
9.13 |
3.33%
|
2524万 |
2.38亿 |
| 2025-03-13 |
9.15 |
9.26 |
9.01 |
9.24 |
1.29%
|
1154万 |
1.07亿 |
| 2025-03-14 |
9.23 |
9.24 |
9.08 |
9.17 |
-0.85%
|
719万 |
6728万 |
| 2025-03-17 |
9.16 |
9.28 |
9.16 |
9.20 |
0.43%
|
664万 |
6242万 |
| 2025-03-18 |
9.18 |
9.29 |
9.09 |
9.16 |
-0.53%
|
715万 |
6693万 |
| 2025-03-19 |
9.15 |
9.30 |
9.06 |
9.21 |
0.64%
|
683万 |
6412万 |
| 2025-03-20 |
9.17 |
9.44 |
9.17 |
9.29 |
0.85%
|
844万 |
7989万 |
| 2025-03-21 |
9.29 |
9.30 |
9.09 |
9.10 |
-2.11%
|
642万 |
6014万 |
| 2025-03-24 |
9.15 |
9.17 |
8.68 |
8.87 |
-2.48%
|
990万 |
8981万 |
| 2025-03-25 |
8.85 |
9.10 |
8.77 |
9.02 |
1.66%
|
756万 |
6878万 |
| 2025-03-26 |
9.03 |
9.22 |
8.98 |
9.19 |
1.85%
|
767万 |
7148万 |
| 2025-03-27 |
9.20 |
9.22 |
9.06 |
9.13 |
-0.64%
|
474万 |
4423万 |
| 2025-03-28 |
9.07 |
9.20 |
9.07 |
9.18 |
0.54%
|
520万 |
4853万 |
| 2025-03-31 |
9.12 |
9.14 |
8.73 |
8.86 |
-3.42%
|
704万 |
6391万 |
| 2025-04-01 |
8.85 |
9.02 |
8.85 |
8.89 |
0.33%
|
423万 |
3859万 |
| 2025-04-02 |
8.85 |
9.01 |
8.85 |
8.90 |
0.11%
|
332万 |
3028万 |
| 2025-04-03 |
8.85 |
8.98 |
8.83 |
8.88 |
-0.22%
|
306万 |
2782万 |
| 2025-04-07 |
8.43 |
8.43 |
7.99 |
7.99 |
-10.04%
|
1071万 |
8832万 |
| 2025-04-08 |
8.04 |
8.10 |
7.71 |
7.91 |
-0.98%
|
975万 |
7855万 |
| 2025-04-09 |
7.83 |
8.13 |
7.45 |
8.08 |
2.11%
|
772万 |
6177万 |
| 2025-04-10 |
8.19 |
8.24 |
8.05 |
8.06 |
-0.24%
|
661万 |
5504万 |
| 2025-04-11 |
8.06 |
8.22 |
8.00 |
8.14 |
0.97%
|
460万 |
3828万 |
| 2025-04-14 |
8.23 |
8.40 |
8.17 |
8.38 |
3.01%
|
580万 |
4920万 |
| 2025-04-15 |
8.38 |
8.44 |
8.28 |
8.32 |
-0.7%
|
261万 |
2224万 |
| 2025-04-16 |
8.28 |
8.40 |
8.25 |
8.31 |
-0.12%
|
348万 |
2962万 |
| 2025-04-17 |
8.24 |
8.66 |
8.24 |
8.51 |
2.36%
|
604万 |
5269万 |
| 2025-04-18 |
8.58 |
8.63 |
8.41 |
8.56 |
0.58%
|
330万 |
2874万 |
| 2025-04-21 |
8.55 |
8.59 |
8.48 |
8.53 |
-0.34%
|
271万 |
2357万 |
| 2025-04-22 |
8.54 |
8.64 |
8.50 |
8.58 |
0.57%
|
412万 |
3614万 |
| 2025-04-23 |
8.63 |
8.66 |
8.48 |
8.54 |
-0.46%
|
315万 |
2753万 |
| 2025-04-24 |
8.54 |
8.58 |
8.43 |
8.50 |
-0.46%
|
280万 |
2431万 |
| 2025-04-25 |
8.49 |
8.87 |
8.45 |
8.69 |
2.31%
|
761万 |
6744万 |
| 2025-04-28 |
8.69 |
8.86 |
8.60 |
8.73 |
0.45%
|
491万 |
4371万 |
| 2025-04-29 |
8.74 |
8.96 |
8.69 |
8.93 |
2.24%
|
723万 |
6524万 |
| 2025-04-30 |
8.94 |
9.35 |
8.92 |
9.27 |
3.84%
|
1799万 |
1.69亿 |
| 2025-05-06 |
9.32 |
9.39 |
9.19 |
9.33 |
0.63%
|
1001万 |
9512万 |
| 2025-05-07 |
9.38 |
9.43 |
9.21 |
9.24 |
-0.95%
|
712万 |
6754万 |
| 2025-05-08 |
9.26 |
9.31 |
9.19 |
9.26 |
0.21%
|
521万 |
4918万 |
| 2025-05-09 |
9.26 |
9.44 |
9.22 |
9.35 |
0.95%
|
743万 |
7088万 |
| 2025-05-12 |
9.37 |
9.37 |
9.22 |
9.34 |
-0.1%
|
660万 |
6275万 |
| 2025-05-13 |
9.36 |
9.43 |
9.24 |
9.27 |
-0.73%
|
615万 |
5852万 |
| 2025-05-14 |
9.29 |
9.31 |
9.12 |
9.19 |
-0.85%
|
515万 |
4828万 |
| 2025-05-15 |
9.19 |
9.21 |
9.12 |
9.13 |
-0.75%
|
324万 |
3033万 |
| 2025-05-16 |
9.17 |
9.20 |
9.09 |
9.13 |
0.0%
|
326万 |
3036万 |
| 2025-05-19 |
9.11 |
9.25 |
9.10 |
9.19 |
0.75%
|
502万 |
4705万 |
| 2025-05-20 |
9.21 |
9.27 |
9.14 |
9.17 |
-0.32%
|
456万 |
4280万 |
| 2025-05-21 |
9.17 |
9.20 |
9.06 |
9.10 |
-0.75%
|
363万 |
3379万 |
| 2025-05-22 |
9.05 |
9.37 |
9.05 |
9.14 |
0.43%
|
737万 |
6947万 |
| 2025-05-23 |
9.17 |
9.23 |
9.05 |
9.05 |
-0.97%
|
489万 |
4576万 |
| 2025-05-26 |
9.05 |
9.36 |
9.04 |
9.21 |
1.84%
|
591万 |
5583万 |
| 2025-05-27 |
9.20 |
9.27 |
9.14 |
9.24 |
0.32%
|
343万 |
3223万 |
| 2025-05-28 |
9.22 |
9.32 |
9.19 |
9.24 |
0.0%
|
361万 |
3408万 |
| 2025-05-29 |
9.24 |
9.58 |
9.23 |
9.43 |
2.01%
|
1168万 |
1.12亿 |
| 2025-05-30 |
9.41 |
9.45 |
9.28 |
9.30 |
-1.35%
|
628万 |
5981万 |
| 2025-06-03 |
9.30 |
9.53 |
9.25 |
9.50 |
2.11%
|
810万 |
7786万 |
| 2025-06-04 |
9.50 |
9.61 |
9.41 |
9.54 |
0.41%
|
969万 |
9385万 |
| 2025-06-05 |
9.58 |
9.60 |
9.33 |
9.45 |
-0.92%
|
844万 |
8106万 |
| 2025-06-06 |
9.45 |
9.80 |
9.44 |
9.76 |
3.32%
|
1251万 |
1.23亿 |
| 2025-06-09 |
9.82 |
10.13 |
9.76 |
10.04 |
2.81%
|
1775万 |
1.81亿 |
| 2025-06-10 |
10.14 |
10.18 |
9.91 |
10.17 |
1.27%
|
1592万 |
1.63亿 |
| 2025-06-11 |
10.08 |
10.23 |
10.05 |
10.11 |
-0.58%
|
887万 |
9138万 |
| 2025-06-12 |
10.07 |
10.19 |
9.98 |
10.08 |
-0.29%
|
828万 |
8538万 |
| 2025-06-13 |
10.04 |
10.20 |
9.88 |
10.18 |
1.07%
|
1669万 |
1.71亿 |
| 2025-06-16 |
10.18 |
10.96 |
10.18 |
10.79 |
5.97%
|
2044万 |
2.23亿 |
| 2025-06-17 |
10.80 |
10.82 |
10.62 |
10.78 |
-0.09%
|
1218万 |
1.33亿 |
| 2025-06-18 |
10.75 |
10.80 |
10.62 |
10.74 |
-0.36%
|
839万 |
9176万 |
| 2025-06-19 |
10.70 |
10.73 |
10.19 |
10.20 |
-5.02%
|
1402万 |
1.48亿 |
| 2025-06-20 |
10.12 |
10.21 |
9.90 |
9.92 |
-2.79%
|
903万 |
9216万 |
| 2025-06-23 |
9.90 |
10.55 |
9.88 |
10.45 |
5.34%
|
1631万 |
1.73亿 |
| 2025-06-24 |
10.35 |
10.63 |
10.35 |
10.57 |
1.13%
|
945万 |
1.02亿 |
| 2025-06-25 |
10.49 |
10.64 |
10.47 |
10.60 |
0.28%
|
769万 |
8282万 |
| 2025-06-26 |
10.58 |
11.06 |
10.25 |
10.26 |
-3.15%
|
2187万 |
2.37亿 |
| 2025-06-27 |
10.45 |
10.62 |
10.29 |
10.52 |
2.48%
|
1185万 |
1.26亿 |
| 2025-06-30 |
10.62 |
11.23 |
10.59 |
11.16 |
6.06%
|
2282万 |
2.57亿 |
| 2025-07-01 |
11.16 |
11.19 |
10.86 |
10.90 |
-2.28%
|
1391万 |
1.56亿 |
| 2025-07-02 |
10.82 |
10.90 |
10.46 |
10.57 |
-3.06%
|
1039万 |
1.12亿 |
| 2025-07-03 |
10.67 |
10.94 |
10.57 |
10.76 |
1.86%
|
977万 |
1.07亿 |
| 2025-07-04 |
10.67 |
10.80 |
10.26 |
10.33 |
-4.01%
|
1296万 |
1.38亿 |
| 2025-07-07 |
10.37 |
10.95 |
10.30 |
10.86 |
5.12%
|
1671万 |
1.82亿 |
| 2025-07-08 |
10.74 |
11.05 |
10.74 |
10.91 |
0.45%
|
851万 |
9480万 |
| 2025-07-09 |
10.81 |
10.96 |
10.76 |
10.79 |
-1.08%
|
555万 |
6120万 |
| 2025-07-10 |
10.83 |
10.92 |
10.67 |
10.87 |
0.73%
|
736万 |
8102万 |
| 2025-07-11 |
10.86 |
10.96 |
10.81 |
10.90 |
0.27%
|
641万 |
7127万 |
| 2025-07-14 |
10.93 |
10.97 |
10.59 |
10.75 |
-1.35%
|
837万 |
9168万 |
| 2025-07-15 |
10.64 |
10.81 |
10.59 |
10.69 |
-0.55%
|
567万 |
6174万 |
| 2025-07-16 |
10.71 |
10.81 |
10.61 |
10.74 |
0.46%
|
483万 |
5278万 |
| 2025-07-17 |
10.75 |
10.80 |
10.67 |
10.74 |
0.0%
|
405万 |
4438万 |
| 2025-07-18 |
10.80 |
10.80 |
10.67 |
10.74 |
0.0%
|
436万 |
4766万 |
| 2025-07-21 |
10.78 |
11.22 |
10.77 |
11.09 |
3.19%
|
1128万 |
1.27亿 |
| 2025-07-22 |
11.17 |
11.42 |
11.02 |
11.29 |
1.86%
|
1109万 |
1.27亿 |
| 2025-07-23 |
11.23 |
11.42 |
11.05 |
11.10 |
-1.74%
|
923万 |
1.06亿 |
| 2025-07-24 |
11.05 |
11.25 |
11.03 |
11.18 |
0.8%
|
671万 |
7626万 |
| 2025-07-25 |
11.17 |
11.17 |
10.92 |
10.95 |
-2.1%
|
828万 |
9331万 |
| 2025-07-28 |
10.78 |
10.79 |
10.20 |
10.33 |
-5.64%
|
2626万 |
2.79亿 |
| 2025-07-29 |
10.34 |
10.61 |
10.30 |
10.43 |
0.95%
|
1106万 |
1.18亿 |
| 2025-07-30 |
10.44 |
10.57 |
10.32 |
10.36 |
-0.66%
|
762万 |
8087万 |
| 2025-07-31 |
10.34 |
10.44 |
10.13 |
10.19 |
-1.61%
|
843万 |
8802万 |
| 2025-08-01 |
10.19 |
10.27 |
10.08 |
10.10 |
-0.96%
|
547万 |
5666万 |
| 2025-08-04 |
10.10 |
10.17 |
9.98 |
10.11 |
0.1%
|
617万 |
6348万 |
| 2025-08-05 |
10.10 |
10.34 |
10.06 |
10.19 |
0.87%
|
635万 |
6607万 |
| 2025-08-06 |
10.19 |
10.36 |
10.12 |
10.18 |
-0.19%
|
798万 |
8320万 |
| 2025-08-07 |
10.17 |
10.22 |
9.89 |
10.07 |
-1.06%
|
864万 |
8860万 |
| 2025-08-08 |
10.03 |
10.24 |
10.01 |
10.10 |
0.29%
|
517万 |
5350万 |
| 2025-08-11 |
10.14 |
10.18 |
10.06 |
10.11 |
0.1%
|
708万 |
7308万 |
| 2025-08-12 |
10.09 |
10.19 |
10.07 |
10.17 |
0.58%
|
446万 |
4620万 |
| 2025-08-13 |
10.16 |
10.33 |
10.11 |
10.28 |
1.16%
|
733万 |
7644万 |
| 2025-08-14 |
10.31 |
10.32 |
9.90 |
9.93 |
-3.43%
|
1026万 |
1.05亿 |
| 2025-08-15 |
10.05 |
10.25 |
9.99 |
10.12 |
1.91%
|
615万 |
6237万 |
| 2025-08-18 |
10.10 |
10.12 |
9.71 |
9.93 |
-1.88%
|
1444万 |
1.43亿 |
| 2025-08-19 |
9.92 |
10.07 |
9.84 |
9.98 |
0.5%
|
742万 |
7409万 |
| 2025-08-20 |
9.98 |
10.14 |
9.90 |
10.14 |
1.6%
|
819万 |
8198万 |
| 2025-08-21 |
10.16 |
10.59 |
10.13 |
10.20 |
0.59%
|
1467万 |
1.52亿 |
| 2025-08-22 |
10.26 |
10.44 |
10.15 |
10.23 |
0.29%
|
834万 |
8556万 |
| 2025-08-25 |
10.23 |
10.30 |
10.16 |
10.22 |
-0.1%
|
927万 |
9467万 |
| 2025-08-26 |
10.22 |
10.35 |
10.20 |
10.23 |
0.1%
|
735万 |
7537万 |
| 2025-08-27 |
10.29 |
10.35 |
10.05 |
10.06 |
-1.66%
|
1202万 |
1.23亿 |
| 2025-08-28 |
10.06 |
10.24 |
9.75 |
10.19 |
1.29%
|
1281万 |
1.28亿 |
| 2025-08-29 |
10.44 |
11.21 |
9.95 |
11.21 |
10.01%
|
7169万 |
7.56亿 |
| 2025-09-01 |
11.20 |
11.45 |
10.77 |
10.96 |
-2.23%
|
4344万 |
4.83亿 |
| 2025-09-02 |
10.94 |
11.05 |
10.70 |
10.90 |
-0.55%
|
1602万 |
1.74亿 |
| 2025-09-03 |
10.99 |
11.00 |
10.50 |
10.53 |
-3.39%
|
1395万 |
1.49亿 |
| 2025-09-04 |
10.51 |
10.53 |
9.97 |
10.12 |
-3.89%
|
1369万 |
1.40亿 |
| 2025-09-05 |
10.14 |
10.25 |
9.91 |
10.22 |
0.99%
|
886万 |
8980万 |
| 2025-09-08 |
10.20 |
10.38 |
10.15 |
10.25 |
0.29%
|
782万 |
8022万 |
| 2025-09-09 |
10.24 |
10.54 |
10.15 |
10.47 |
2.15%
|
969万 |
1.00亿 |
| 2025-09-10 |
10.47 |
11.09 |
10.44 |
11.03 |
5.35%
|
1924万 |
2.08亿 |
| 2025-09-11 |
11.03 |
12.13 |
10.98 |
12.13 |
9.97%
|
2767万 |
3.24亿 |
| 2025-09-12 |
12.20 |
13.34 |
12.20 |
13.10 |
8.0%
|
6010万 |
7.88亿 |
| 2025-09-15 |
13.09 |
13.52 |
12.61 |
13.34 |
1.83%
|
4162万 |
5.44亿 |
| 2025-09-16 |
13.40 |
13.59 |
13.20 |
13.31 |
-0.22%
|
2104万 |
2.81亿 |
| 2025-09-17 |
13.25 |
13.59 |
13.25 |
13.52 |
1.58%
|
1641万 |
2.21亿 |
| 2025-09-18 |
13.63 |
13.85 |
13.13 |
13.25 |
-2.0%
|
1923万 |
2.59亿 |
| 2025-09-19 |
13.26 |
14.28 |
13.26 |
13.99 |
5.58%
|
2457万 |
3.39亿 |
| 2025-09-22 |
14.00 |
14.07 |
13.68 |
14.02 |
0.21%
|
1356万 |
1.89亿 |
| 2025-09-23 |
14.13 |
14.34 |
13.54 |
14.05 |
0.21%
|
1330万 |
1.84亿 |
| 2025-09-24 |
14.08 |
14.60 |
13.90 |
14.55 |
3.56%
|
1361万 |
1.95亿 |
| 2025-09-25 |
14.47 |
14.56 |
13.60 |
13.75 |
-5.5%
|
1817万 |
2.54亿 |
| 2025-09-26 |
13.61 |
14.02 |
13.58 |
13.72 |
-0.22%
|
1099万 |
1.52亿 |
| 2025-09-29 |
13.71 |
13.73 |
13.21 |
13.67 |
-0.36%
|
918万 |
1.24亿 |
| 2025-09-30 |
13.69 |
13.91 |
13.40 |
13.77 |
0.73%
|
1197万 |
1.63亿 |
| 2025-10-09 |
13.71 |
15.15 |
13.60 |
15.15 |
10.02%
|
2338万 |
3.40亿 |
| 2025-10-10 |
15.15 |
15.35 |
14.69 |
15.02 |
-0.86%
|
1942万 |
2.92亿 |
| 2025-10-13 |
14.44 |
14.89 |
14.30 |
14.85 |
-1.13%
|
1219万 |
1.78亿 |
| 2025-10-14 |
15.01 |
15.07 |
14.38 |
14.47 |
-2.56%
|
947万 |
1.39亿 |
| 2025-10-15 |
14.40 |
14.48 |
13.58 |
14.01 |
-3.18%
|
1584万 |
2.20亿 |
| 2025-10-16 |
13.85 |
14.38 |
13.62 |
13.70 |
-2.21%
|
947万 |
1.32亿 |
| 2025-10-17 |
13.65 |
14.00 |
13.40 |
13.88 |
1.31%
|
1112万 |
1.53亿 |
| 2025-10-20 |
13.95 |
14.37 |
13.51 |
14.20 |
2.31%
|
1370万 |
1.93亿 |
| 2025-10-21 |
14.03 |
14.61 |
14.00 |
14.59 |
2.75%
|
1097万 |
1.57亿 |
| 2025-10-22 |
14.49 |
14.51 |
13.75 |
13.83 |
-5.21%
|
1089万 |
1.52亿 |
| 2025-10-23 |
13.81 |
14.08 |
13.62 |
13.94 |
0.8%
|
683万 |
9454万 |
| 2025-10-24 |
13.94 |
14.58 |
13.94 |
14.40 |
3.3%
|
970万 |
1.39亿 |
| 2025-10-27 |
14.60 |
15.21 |
14.59 |
14.77 |
2.57%
|
1226万 |
1.82亿 |
| 2025-10-28 |
14.77 |
14.93 |
14.32 |
14.88 |
0.74%
|
873万 |
1.27亿 |
| 2025-10-29 |
14.85 |
15.13 |
14.65 |
14.78 |
-0.67%
|
608万 |
9045万 |
| 2025-10-30 |
14.80 |
15.28 |
14.64 |
14.65 |
-0.88%
|
949万 |
1.42亿 |
| 2025-10-31 |
14.64 |
15.21 |
14.41 |
14.86 |
1.43%
|
1074万 |
1.61亿 |
| 2025-11-03 |
14.70 |
14.82 |
13.94 |
14.47 |
-2.62%
|
871万 |
1.25亿 |
| 2025-11-04 |
14.37 |
14.63 |
14.05 |
14.27 |
-1.38%
|
656万 |
9362万 |
| 2025-11-05 |
14.11 |
14.53 |
14.10 |
14.51 |
1.68%
|
477万 |
6846万 |
| 2025-11-06 |
14.70 |
14.70 |
14.11 |
14.27 |
-1.65%
|
458万 |
6540万 |
| 2025-11-07 |
14.26 |
14.34 |
14.08 |
14.20 |
-0.49%
|
350万 |
4972万 |
| 2025-11-10 |
14.20 |
14.30 |
13.92 |
14.15 |
-0.35%
|
578万 |
8162万 |
| 2025-11-11 |
14.25 |
14.98 |
14.14 |
14.36 |
1.48%
|
818万 |
1.19亿 |
| 2025-11-12 |
14.37 |
14.85 |
14.31 |
14.75 |
2.72%
|
641万 |
9372万 |
| 2025-11-13 |
14.94 |
14.94 |
14.42 |
14.84 |
0.61%
|
500万 |
7367万 |
| 2025-11-14 |
14.61 |
15.13 |
14.61 |
14.79 |
-0.34%
|
666万 |
9932万 |
| 2025-11-17 |
14.72 |
15.55 |
14.72 |
15.45 |
4.46%
|
1178万 |
1.80亿 |
| 2025-11-18 |
15.61 |
17.00 |
15.48 |
16.90 |
9.39%
|
3125万 |
5.21亿 |
| 2025-11-19 |
16.62 |
17.15 |
16.02 |
16.19 |
-4.2%
|
1857万 |
3.05亿 |
| 2025-11-20 |
16.00 |
16.41 |
15.73 |
15.79 |
-2.47%
|
921万 |
1.47亿 |
| 2025-11-21 |
15.60 |
16.06 |
15.13 |
15.25 |
-3.42%
|
1142万 |
1.77亿 |
| 2025-11-24 |
15.21 |
16.27 |
15.21 |
16.06 |
5.31%
|
1125万 |
1.78亿 |
| 2025-11-25 |
16.40 |
16.52 |
15.88 |
16.06 |
0.0%
|
1199万 |
1.94亿 |
| 2025-11-26 |
15.98 |
16.44 |
15.58 |
16.12 |
0.37%
|
918万 |
1.47亿 |
| 2025-11-27 |
16.11 |
16.14 |
15.61 |
15.72 |
-2.48%
|
610万 |
9673万 |
| 2025-11-28 |
15.60 |
16.20 |
15.48 |
16.10 |
2.42%
|
672万 |
1.07亿 |
| 2025-12-01 |
15.96 |
17.28 |
15.96 |
17.20 |
6.83%
|
1647万 |
2.78亿 |
| 2025-12-02 |
17.05 |
17.33 |
16.83 |
17.16 |
-0.23%
|
900万 |
1.54亿 |
| 2025-12-03 |
17.42 |
17.50 |
16.82 |
17.11 |
-0.29%
|
783万 |
1.34亿 |
| 2025-12-04 |
17.13 |
17.35 |
16.85 |
17.09 |
-0.12%
|
781万 |
1.34亿 |
| 2025-12-05 |
17.10 |
17.80 |
16.82 |
17.32 |
1.35%
|
926万 |
1.60亿 |
| 2025-12-08 |
17.31 |
17.68 |
16.95 |
17.60 |
1.62%
|
911万 |
1.58亿 |
| 2025-12-09 |
17.60 |
18.11 |
17.32 |
17.86 |
1.48%
|
1094万 |
1.94亿 |
| 2025-12-10 |
17.81 |
18.32 |
17.56 |
18.29 |
2.41%
|
1406万 |
2.54亿 |
| 2025-12-11 |
18.32 |
18.37 |
16.46 |
16.46 |
-10.01%
|
2606万 |
4.47亿 |
| 2025-12-12 |
16.00 |
16.63 |
15.47 |
15.99 |
-2.86%
|
1785万 |
2.84亿 |
| 2025-12-15 |
15.81 |
15.98 |
15.35 |
15.38 |
-3.81%
|
787万 |
1.23亿 |
| 2025-12-16 |
15.29 |
15.37 |
14.00 |
14.09 |
-8.39%
|
1303万 |
1.89亿 |
| 2025-12-17 |
13.97 |
14.55 |
13.96 |
14.20 |
0.78%
|
879万 |
1.25亿 |
| 2025-12-18 |
14.10 |
14.15 |
13.76 |
13.88 |
-2.25%
|
681万 |
9488万 |
| 2025-12-19 |
13.88 |
14.40 |
13.87 |
14.10 |
1.59%
|
775万 |
1.10亿 |
| 2025-12-22 |
14.02 |
14.40 |
13.90 |
13.95 |
-1.06%
|
714万 |
1.01亿 |
| 2025-12-23 |
13.90 |
14.03 |
13.80 |
13.91 |
-0.29%
|
459万 |
6385万 |
| 2025-12-24 |
13.91 |
13.98 |
13.75 |
13.80 |
-0.79%
|
616万 |
8542万 |
| 2025-12-25 |
13.80 |
13.80 |
13.56 |
13.62 |
-1.3%
|
555万 |
7574万 |
| 2025-12-26 |
13.69 |
14.28 |
13.65 |
14.15 |
3.89%
|
1004万 |
1.40亿 |
| 2025-12-29 |
14.15 |
14.20 |
13.38 |
13.41 |
-5.23%
|
844万 |
1.16亿 |
| 2025-12-30 |
13.41 |
13.44 |
13.21 |
13.24 |
-1.27%
|
519万 |
6898万 |
| 2025-12-31 |
13.24 |
13.30 |
13.03 |
13.15 |
-0.68%
|
442万 |
5810万 |
| 2026-01-05 |
13.25 |
13.52 |
12.96 |
13.30 |
1.14%
|
603万 |
8012万 |
| 2026-01-06 |
13.43 |
14.45 |
13.35 |
14.32 |
7.67%
|
1237万 |
1.74亿 |
| 2026-01-07 |
14.23 |
14.49 |
13.90 |
14.30 |
-0.14%
|
789万 |
1.12亿 |
| 2026-01-08 |
14.20 |
14.35 |
14.05 |
14.05 |
-1.75%
|
506万 |
7169万 |
| 2026-01-09 |
14.28 |
14.45 |
14.10 |
14.25 |
1.42%
|
643万 |
9183万 |
| 2026-01-12 |
14.25 |
14.45 |
13.83 |
14.11 |
-0.98%
|
909万 |
1.28亿 |
| 2026-01-13 |
14.05 |
14.35 |
13.96 |
13.98 |
-0.92%
|
771万 |
1.09亿 |
| 2026-01-14 |
13.98 |
14.10 |
13.68 |
13.73 |
-1.79%
|
893万 |
1.24亿 |
| 2026-01-15 |
13.75 |
14.08 |
13.61 |
14.04 |
2.26%
|
527万 |
7320万 |
| 2026-01-16 |
13.98 |
14.43 |
13.97 |
14.39 |
2.49%
|
804万 |
1.15亿 |
| 2026-01-19 |
14.39 |
14.45 |
14.18 |
14.20 |
-1.32%
|
446万 |
6375万 |
| 2026-01-20 |
14.18 |
14.36 |
13.90 |
13.99 |
-1.48%
|
773万 |
1.09亿 |
| 2026-01-21 |
13.98 |
14.16 |
13.81 |
14.07 |
0.57%
|
377万 |
5276万 |
| 2026-01-22 |
14.06 |
14.36 |
13.90 |
14.14 |
0.5%
|
482万 |
6817万 |
| 2026-01-23 |
14.15 |
14.20 |
13.93 |
14.00 |
-0.99%
|
543万 |
7612万 |
| 2026-01-26 |
14.00 |
14.06 |
13.45 |
13.54 |
-3.29%
|
634万 |
8671万 |
| 2026-01-27 |
13.50 |
13.59 |
13.11 |
13.32 |
-1.62%
|
473万 |
6282万 |
| 2026-01-28 |
13.28 |
13.40 |
13.15 |
13.21 |
-0.83%
|
300万 |
3973万 |
| 2026-01-29 |
13.15 |
13.29 |
12.95 |
12.95 |
-1.97%
|
396万 |
5198万 |
| 2026-01-30 |
12.90 |
13.09 |
12.80 |
13.04 |
0.69%
|
541万 |
7024万 |
| 2026-02-02 |
13.12 |
13.12 |
12.62 |
12.63 |
-3.14%
|
427万 |
5475万 |
| 2026-02-03 |
12.65 |
12.88 |
12.63 |
12.70 |
0.55%
|
374万 |
4769万 |
| 2026-02-04 |
12.72 |
12.99 |
12.63 |
12.94 |
1.89%
|
601万 |
7704万 |
| 2026-02-05 |
12.70 |
13.19 |
12.32 |
13.13 |
1.47%
|
1068万 |
1.37亿 |
| 2026-02-06 |
13.01 |
13.17 |
12.70 |
12.94 |
-1.45%
|
611万 |
7920万 |
| 2026-02-09 |
13.02 |
13.59 |
12.95 |
13.55 |
4.71%
|
881万 |
1.18亿 |
| 2026-02-10 |
13.55 |
13.56 |
13.09 |
13.13 |
-3.1%
|
561万 |
7423万 |
| 2026-02-11 |
13.13 |
13.14 |
12.98 |
12.99 |
-1.07%
|
268万 |
3504万 |
| 2026-02-12 |
13.00 |
13.06 |
12.82 |
12.91 |
-0.62%
|
236万 |
3052万 |
| 2026-02-13 |
12.90 |
13.17 |
12.82 |
12.99 |
0.62%
|
273万 |
3568万 |
| 2026-02-24 |
13.04 |
13.10 |
12.90 |
13.00 |
0.08%
|
332万 |
4319万 |
| 2026-02-25 |
12.93 |
13.12 |
12.92 |
13.00 |
0.0%
|
583万 |
7578万 |
| 2026-02-26 |
13.05 |
13.44 |
12.99 |
13.07 |
0.54%
|
496万 |
6519万 |
| 2026-02-27 |
13.05 |
13.10 |
12.94 |
13.06 |
-0.08%
|
259万 |
3373万 |
| 2026-03-02 |
12.95 |
13.13 |
12.82 |
12.92 |
-1.07%
|
426万 |
5520万 |
| 2026-03-03 |
12.95 |
13.38 |
12.93 |
13.02 |
0.77%
|
757万 |
9945万 |
| 2026-03-04 |
13.02 |
13.53 |
12.90 |
13.42 |
3.07%
|
739万 |
9824万 |
| 2026-03-05 |
13.51 |
13.54 |
13.18 |
13.47 |
0.37%
|
507万 |
6788万 |
| 2026-03-06 |
13.43 |
13.79 |
13.43 |
13.62 |
1.11%
|
421万 |
5739万 |
| 2026-03-09 |
13.50 |
13.73 |
13.18 |
13.67 |
0.37%
|
649万 |
8761万 |
| 2026-03-10 |
13.78 |
13.80 |
13.54 |
13.71 |
0.29%
|
392万 |
5377万 |
| 2026-03-11 |
13.73 |
13.76 |
13.53 |
13.60 |
-0.8%
|
368万 |
5028万 |
| 2026-03-12 |
13.62 |
13.82 |
13.57 |
13.70 |
0.74%
|
395万 |
5415万 |
| 2026-03-13 |
13.68 |
13.84 |
13.59 |
13.78 |
0.58%
|
402万 |
5531万 |
| 2026-03-16 |
13.76 |
13.98 |
13.61 |
13.91 |
0.94%
|
444万 |
6151万 |
| 2026-03-17 |
13.93 |
14.10 |
13.72 |
13.75 |
-1.15%
|
393万 |
5466万 |
| 2026-03-18 |
13.75 |
13.75 |
13.51 |
13.71 |
-0.29%
|
272万 |
3717万 |
| 2026-03-19 |
13.65 |
13.76 |
12.98 |
13.04 |
-4.89%
|
511万 |
6778万 |
| 2026-03-20 |
13.05 |
13.15 |
12.70 |
12.81 |
-1.76%
|
363万 |
4713万 |
| 2026-03-23 |
12.60 |
12.62 |
11.69 |
11.78 |
-8.04%
|
612万 |
7459万 |
| 2026-03-24 |
12.28 |
12.36 |
11.92 |
12.25 |
3.99%
|
487万 |
5922万 |
| 2026-03-25 |
12.29 |
12.50 |
12.20 |
12.31 |
0.49%
|
361万 |
4449万 |
| 2026-03-26 |
12.38 |
12.39 |
12.00 |
12.04 |
-2.19%
|
219万 |
2674万 |
| 2026-03-27 |
12.04 |
12.34 |
11.88 |
12.34 |
2.49%
|
208万 |
2535万 |
| 2026-03-30 |
12.29 |
12.29 |
12.08 |
12.23 |
-0.89%
|
170万 |
2075万 |
| 2026-03-31 |
12.25 |
12.31 |
11.80 |
11.83 |
-3.27%
|
285万 |
3424万 |
| 2026-04-01 |
11.90 |
12.41 |
11.90 |
12.31 |
4.06%
|
315万 |
3866万 |
| 2026-04-02 |
12.21 |
12.40 |
12.00 |
12.11 |
-1.62%
|
192万 |
2347万 |
| 2026-04-03 |
12.08 |
12.15 |
11.66 |
11.70 |
-3.39%
|
218万 |
2583万 |
| 2026-04-07 |
11.64 |
11.90 |
11.64 |
11.86 |
1.37%
|
114万 |
1357万 |
| 2026-04-08 |
12.03 |
12.30 |
11.99 |
12.23 |
3.12%
|
256万 |
3131万 |
| 2026-04-09 |
12.20 |
12.20 |
11.98 |
12.04 |
-1.55%
|
173万 |
2090万 |
| 2026-04-10 |
11.99 |
12.35 |
11.99 |
12.19 |
1.25%
|
163万 |
2000万 |
| 2026-04-13 |
12.09 |
12.19 |
12.04 |
12.14 |
-0.41%
|
145万 |
1765万 |
| 2026-04-14 |
12.13 |
12.24 |
12.07 |
12.23 |
0.74%
|
193万 |
2346万 |
| 2026-04-15 |
12.24 |
12.35 |
12.09 |
12.15 |
-0.65%
|
162万 |
1988万 |
| 2026-04-16 |
12.11 |
12.29 |
12.05 |
12.27 |
0.99%
|
146万 |
1787万 |
| 2026-04-17 |
12.22 |
12.37 |
12.00 |
12.18 |
-0.73%
|
224万 |
2736万 |
| 2026-04-20 |
12.18 |
12.22 |
12.00 |
12.08 |
-0.82%
|
375万 |
4539万 |
| 2026-04-21 |
12.08 |
12.75 |
12.07 |
12.48 |
3.31%
|
633万 |
7897万 |
| 2026-04-22 |
12.46 |
12.56 |
12.21 |
12.33 |
-1.2%
|
370万 |
4559万 |
| 2026-04-23 |
12.37 |
12.64 |
12.25 |
12.40 |
0.57%
|
351万 |
4380万 |
| 2026-04-24 |
12.40 |
12.77 |
12.31 |
12.62 |
1.77%
|
422万 |
5312万 |
| 2026-04-27 |
12.82 |
13.22 |
12.70 |
13.16 |
4.28%
|
855万 |
1.12亿 |
| 2026-04-28 |
13.17 |
13.34 |
12.79 |
13.22 |
0.46%
|
674万 |
8835万 |
| 2026-04-29 |
13.21 |
13.22 |
12.90 |
13.06 |
-1.21%
|
469万 |
6109万 |
| 2026-04-30 |
12.93 |
13.00 |
12.57 |
12.76 |
-2.3%
|
643万 |
8193万 |
| 2026-05-06 |
12.67 |
13.03 |
12.67 |
12.79 |
0.24%
|
446万 |
5749万 |
| 2026-05-07 |
12.86 |
13.07 |
12.79 |
12.82 |
0.23%
|
487万 |
6275万 |
| 2026-05-08 |
12.82 |
13.15 |
12.60 |
12.96 |
1.09%
|
533万 |
6861万 |
| 2026-05-11 |
12.96 |
12.99 |
12.78 |
12.87 |
-0.69%
|
323万 |
4156万 |
| 2026-05-12 |
12.94 |
12.95 |
12.59 |
12.61 |
-2.02%
|
302万 |
3841万 |
| 2026-05-13 |
12.61 |
12.82 |
12.56 |
12.72 |
0.87%
|
450万 |
5711万 |
| 2026-05-14 |
12.67 |
12.88 |
12.53 |
12.76 |
0.31%
|
535万 |
6816万 |
| 2026-05-15 |
12.69 |
12.90 |
12.38 |
12.72 |
-0.31%
|
570万 |
7229万 |
| 2026-05-18 |
12.64 |
12.68 |
12.37 |
12.45 |
-2.12%
|
328万 |
4096万 |
| 2026-05-19 |
12.45 |
12.69 |
12.37 |
12.63 |
1.45%
|
287万 |
3603万 |
| 2026-05-20 |
12.63 |
12.80 |
12.50 |
12.72 |
0.71%
|
268万 |
3398万 |
| 2026-05-21 |
12.72 |
12.78 |
12.25 |
12.25 |
-3.69%
|
428万 |
5346万 |
| 2026-05-22 |
12.30 |
12.40 |
12.10 |
12.15 |
-0.82%
|
315万 |
3843万 |
| 2026-05-25 |
12.17 |
12.31 |
12.04 |
12.16 |
0.08%
|
203万 |
2478万 |
| 2026-05-26 |
12.06 |
12.19 |
11.66 |
11.75 |
-3.37%
|
310万 |
3680万 |
| 2026-05-27 |
11.75 |
11.75 |
11.23 |
11.31 |
-3.74%
|
377万 |
4301万 |
| 2026-05-28 |
11.31 |
11.45 |
11.16 |
11.30 |
-0.09%
|
232万 |
2634万 |
| 2026-05-29 |
11.30 |
11.38 |
10.95 |
10.97 |
-2.92%
|
420万 |
4649万 |
| 2026-06-01 |
10.90 |
11.32 |
10.85 |
11.25 |
2.55%
|
394万 |
4419万 |
| 2026-06-02 |
11.25 |
11.58 |
11.06 |
11.31 |
0.53%
|
453万 |
5127万 |
| 2026-06-03 |
11.38 |
12.44 |
11.30 |
12.29 |
8.66%
|
1502万 |
1.85亿 |
| 2026-06-04 |
12.48 |
12.49 |
11.66 |
11.72 |
-4.64%
|
1176万 |
1.41亿 |
| 2026-06-05 |
11.84 |
11.84 |
11.33 |
11.39 |
-2.82%
|
524万 |
6037万 |
| 2026-06-08 |
11.08 |
11.32 |
10.88 |
11.01 |
-3.34%
|
402万 |
4477万 |
| 2026-06-09 |
10.92 |
11.13 |
10.72 |
10.99 |
-0.18%
|
397万 |
4326万 |
| 2026-06-10 |
10.85 |
10.95 |
10.62 |
10.75 |
-2.18%
|
264万 |
2846万 |
| 2026-06-11 |
10.64 |
10.68 |
9.95 |
10.05 |
-6.51%
|
759万 |
7734万 |
| 2026-06-12 |
10.15 |
10.78 |
10.14 |
10.41 |
3.58%
|
787万 |
8194万 |
| 2026-06-15 |
10.52 |
10.99 |
10.16 |
10.23 |
-1.73%
|
896万 |
9337万 |
| 2026-06-16 |
10.35 |
10.35 |
9.76 |
9.80 |
-4.2%
|
818万 |
8115万 |
| 2026-06-17 |
9.76 |
9.85 |
9.51 |
9.79 |
-0.1%
|
824万 |
7968万 |
| 2026-06-18 |
9.80 |
9.93 |
9.48 |
9.55 |
-2.45%
|
756万 |
7290万 |
| 2026-06-22 |
9.56 |
9.84 |
9.16 |
9.59 |
0.42%
|
1213万 |
1.15亿 |
| 2026-06-23 |
9.61 |
9.85 |
9.48 |
9.80 |
2.19%
|
894万 |
8665万 |
| 2026-06-24 |
9.67 |
10.08 |
9.56 |
10.01 |
2.14%
|
1072万 |
1.06亿 |
| 2026-06-25 |
10.15 |
10.15 |
9.20 |
9.88 |
-1.3%
|
1042万 |
9901万 |
| 2026-06-26 |
9.45 |
9.51 |
9.06 |
9.07 |
-8.2%
|
810万 |
7458万 |
| 2026-06-29 |
9.01 |
9.38 |
8.85 |
9.09 |
0.22%
|
852万 |
7792万 |
| 2026-06-30 |
9.12 |
10.00 |
8.92 |
10.00 |
10.01%
|
1154万 |
1.10亿 |
| 2026-07-01 |
10.00 |
10.69 |
10.00 |
10.54 |
5.4%
|
1127万 |
1.18亿 |
| 2026-07-02 |
10.64 |
11.06 |
10.43 |
10.77 |
2.18%
|
851万 |
9232万 |
| 2026-07-03 |
10.88 |
11.27 |
10.76 |
10.93 |
1.49%
|
631万 |
6917万 |
| 2026-07-06 |
10.76 |
11.90 |
10.76 |
11.45 |
4.76%
|
916万 |
1.05亿 |
| 2026-07-07 |
11.44 |
11.65 |
10.89 |
10.92 |
-4.63%
|
614万 |
6823万 |
| 2026-07-08 |
10.86 |
11.05 |
10.66 |
10.80 |
-1.1%
|
431万 |
4674万 |
| 2026-07-09 |
10.79 |
11.51 |
10.65 |
11.43 |
5.83%
|
751万 |
8359万 |
| 2026-07-10 |
11.30 |
11.50 |
11.20 |
11.31 |
-1.05%
|
453万 |
5160万 |
| 2026-07-13 |
11.21 |
11.27 |
10.76 |
10.81 |
-4.42%
|
362万 |
3972万 |
| 2026-07-14 |
10.96 |
11.37 |
10.76 |
11.37 |
5.18%
|
590万 |
6549万 |
| 2026-07-15 |
11.36 |
11.57 |
11.24 |
11.25 |
-1.06%
|
436万 |
4958万 |
| 2026-07-16 |
11.18 |
12.00 |
11.15 |
11.96 |
6.31%
|
1070万 |
1.26亿 |
| 2026-07-17 |
11.71 |
12.12 |
10.91 |
11.03 |
-7.78%
|
985万 |
1.13亿 |
| 2026-07-20 |
11.19 |
11.29 |
10.56 |
10.71 |
-2.9%
|
730万 |
7961万 |
| 2026-07-21 |
10.65 |
11.78 |
10.57 |
11.78 |
9.99%
|
902万 |
1.01亿 |
| 2026-07-22 |
12.22 |
12.39 |
11.68 |
11.85 |
0.59%
|
984万 |
1.18亿 |
| 2026-07-23 |
11.96 |
11.97 |
10.94 |
11.38 |
-3.97%
|
984万 |
1.11亿 |
| 2026-07-24 |
11.28 |
11.60 |
11.01 |
11.01 |
-3.25%
|
663万 |
7516万 |
| 2026-07-27 |
11.00 |
11.38 |
10.88 |
11.26 |
2.27%
|
442万 |
4950万 |
| 2026-07-28 |
11.05 |
12.39 |
11.05 |
12.09 |
7.37%
|
1477万 |
1.77亿 |
| 2026-07-29 |
11.97 |
12.08 |
11.45 |
11.78 |
-2.56%
|
965万 |
1.13亿 |
| 2026-07-30 |
11.72 |
12.08 |
11.48 |
11.49 |
-2.46%
|
709万 |
8351万 |
| 2026-07-31 |
11.72 |
11.95 |
11.45 |
11.55 |
0.52%
|
636万 |
7395万 |
| 2026-08-03 |
11.55 |
11.64 |
11.23 |
11.64 |
0.78%
|
624万 |
7151万 |
| 2026-08-04 |
11.60 |
12.40 |
11.42 |
12.14 |
4.3%
|
881万 |
1.05亿 |
| 2026-08-05 |
12.14 |
12.45 |
11.91 |
12.00 |
-1.15%
|
660万 |
8019万 |
| 2026-08-06 |
12.01 |
12.18 |
11.86 |
12.05 |
0.42%
|
569万 |
6857万 |
| 2026-08-07 |
12.05 |
12.33 |
11.88 |
11.99 |
-0.5%
|
1014万 |
1.22亿 |
| 2026-08-10 |
11.97 |
13.11 |
11.68 |
12.85 |
7.17%
|
1286万 |
1.61亿 |
| 2026-08-11 |
12.85 |
13.20 |
12.63 |
12.65 |
-1.56%
|
732万 |
9440万 |
| 2026-08-12 |
12.71 |
12.80 |
12.49 |
12.61 |
-0.32%
|
435万 |
5505万 |
| 2026-08-13 |
12.55 |
12.61 |
12.35 |
12.37 |
-1.9%
|
385万 |
4814万 |
| 2026-08-14 |
12.54 |
12.65 |
12.27 |
12.52 |
1.21%
|
444万 |
5526万 |
| 2026-08-17 |
12.40 |
12.50 |
12.02 |
12.35 |
-1.36%
|
521万 |
6396万 |
| 2026-08-18 |
12.44 |
12.44 |
11.88 |
12.17 |
-1.46%
|
649万 |
7890万 |
| 2026-08-19 |
12.09 |
12.49 |
11.93 |
12.07 |
-0.82%
|
510万 |
6196万 |
数据来源：Baostock ｜ 更新日期：2026-08-19