📊 K线图 2026-08-19
股票：四方科技 (603339)
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 |
14.62 |
14.88 |
14.31 |
14.74 |
0.0%
|
499万 |
7683万 |
| 2023-07-18 |
14.74 |
14.94 |
14.66 |
14.86 |
0.84%
|
262万 |
4089万 |
| 2023-07-19 |
14.87 |
14.94 |
14.58 |
14.69 |
-1.16%
|
291万 |
4492万 |
| 2023-07-20 |
14.69 |
14.77 |
14.45 |
14.50 |
-1.3%
|
233万 |
3586万 |
| 2023-07-21 |
14.45 |
14.50 |
14.20 |
14.26 |
-1.64%
|
285万 |
4284万 |
| 2023-07-24 |
14.24 |
14.45 |
14.16 |
14.24 |
-0.13%
|
200万 |
3003万 |
| 2023-07-25 |
14.31 |
14.53 |
14.30 |
14.52 |
1.94%
|
265万 |
4019万 |
| 2023-07-26 |
14.51 |
14.51 |
14.28 |
14.31 |
-1.45%
|
215万 |
3248万 |
| 2023-07-27 |
14.39 |
14.43 |
14.10 |
14.12 |
-1.33%
|
227万 |
3404万 |
| 2023-07-28 |
14.12 |
14.34 |
14.00 |
14.28 |
1.15%
|
201万 |
2994万 |
| 2023-07-31 |
14.27 |
14.37 |
14.16 |
14.23 |
-0.33%
|
294万 |
4397万 |
| 2023-08-01 |
14.21 |
14.23 |
13.91 |
14.06 |
-1.21%
|
283万 |
4172万 |
| 2023-08-02 |
14.06 |
14.08 |
13.85 |
13.95 |
-0.75%
|
255万 |
3730万 |
| 2023-08-03 |
13.99 |
14.19 |
13.83 |
13.86 |
-0.68%
|
288万 |
4227万 |
| 2023-08-04 |
13.86 |
14.00 |
13.72 |
13.78 |
-0.55%
|
409万 |
5927万 |
| 2023-08-07 |
13.78 |
13.82 |
13.62 |
13.67 |
-0.83%
|
210万 |
3021万 |
| 2023-08-08 |
13.61 |
13.74 |
13.55 |
13.69 |
0.14%
|
231万 |
3314万 |
| 2023-08-09 |
13.64 |
13.73 |
13.43 |
13.48 |
-1.53%
|
255万 |
3614万 |
| 2023-08-10 |
13.45 |
13.62 |
13.43 |
13.56 |
0.64%
|
189万 |
2687万 |
| 2023-08-11 |
13.61 |
13.81 |
13.45 |
13.48 |
-0.63%
|
290万 |
4145万 |
| 2023-08-14 |
13.35 |
13.57 |
13.29 |
13.57 |
0.71%
|
257万 |
3620万 |
| 2023-08-15 |
13.54 |
13.66 |
13.36 |
13.45 |
-0.91%
|
306万 |
4332万 |
| 2023-08-16 |
13.09 |
13.18 |
12.11 |
12.22 |
-9.15%
|
1605万 |
2.08亿 |
| 2023-08-17 |
12.01 |
12.29 |
11.82 |
12.25 |
0.23%
|
1069万 |
1.35亿 |
| 2023-08-18 |
12.20 |
12.26 |
11.88 |
11.90 |
-2.8%
|
630万 |
7976万 |
| 2023-08-21 |
11.85 |
12.04 |
11.75 |
11.84 |
-0.56%
|
486万 |
6089万 |
| 2023-08-22 |
11.88 |
11.97 |
11.71 |
11.92 |
0.73%
|
411万 |
5106万 |
| 2023-08-23 |
11.90 |
11.92 |
11.73 |
11.74 |
-1.52%
|
279万 |
3465万 |
| 2023-08-24 |
11.75 |
11.93 |
11.71 |
11.81 |
0.57%
|
319万 |
3968万 |
| 2023-08-25 |
11.81 |
11.85 |
11.53 |
11.53 |
-2.34%
|
442万 |
5412万 |
| 2023-08-28 |
12.13 |
12.21 |
11.54 |
11.58 |
0.41%
|
565万 |
7048万 |
| 2023-08-29 |
11.59 |
12.11 |
11.54 |
12.07 |
4.2%
|
437万 |
5470万 |
| 2023-08-30 |
12.05 |
12.50 |
12.03 |
12.24 |
1.42%
|
405万 |
5215万 |
| 2023-08-31 |
12.29 |
12.38 |
12.12 |
12.20 |
-0.31%
|
281万 |
3623万 |
| 2023-09-01 |
12.30 |
12.45 |
12.19 |
12.38 |
1.49%
|
447万 |
5792万 |
| 2023-09-04 |
12.36 |
12.48 |
12.28 |
12.38 |
0.0%
|
297万 |
3854万 |
| 2023-09-05 |
12.37 |
12.48 |
12.29 |
12.35 |
-0.23%
|
266万 |
3459万 |
| 2023-09-06 |
12.31 |
12.45 |
12.27 |
12.38 |
0.23%
|
281万 |
3643万 |
| 2023-09-07 |
12.43 |
12.43 |
12.20 |
12.21 |
-1.39%
|
304万 |
3919万 |
| 2023-09-08 |
12.20 |
12.34 |
12.12 |
12.26 |
0.39%
|
213万 |
2747万 |
| 2023-09-11 |
12.27 |
12.49 |
12.09 |
12.48 |
1.79%
|
369万 |
4788万 |
| 2023-09-12 |
12.40 |
12.46 |
12.29 |
12.32 |
-1.22%
|
255万 |
3304万 |
| 2023-09-13 |
12.29 |
12.39 |
11.92 |
12.21 |
-0.93%
|
276万 |
3527万 |
| 2023-09-14 |
12.19 |
12.22 |
11.95 |
12.05 |
-1.33%
|
258万 |
3260万 |
| 2023-09-15 |
12.09 |
12.15 |
11.94 |
12.02 |
-0.24%
|
179万 |
2261万 |
| 2023-09-18 |
11.98 |
12.27 |
11.97 |
12.19 |
1.43%
|
224万 |
2863万 |
| 2023-09-19 |
12.17 |
12.17 |
11.92 |
11.96 |
-1.88%
|
197万 |
2483万 |
| 2023-09-20 |
11.98 |
12.08 |
11.84 |
11.85 |
-0.96%
|
237万 |
2970万 |
| 2023-09-21 |
11.78 |
11.95 |
11.74 |
11.78 |
-0.56%
|
172万 |
2134万 |
| 2023-09-22 |
11.82 |
12.10 |
11.70 |
12.07 |
2.43%
|
246万 |
3095万 |
| 2023-09-25 |
12.08 |
12.17 |
11.99 |
12.02 |
-0.4%
|
207万 |
2619万 |
| 2023-09-26 |
12.02 |
12.12 |
11.93 |
12.02 |
0.0%
|
234万 |
2963万 |
| 2023-09-27 |
12.04 |
12.21 |
11.96 |
12.09 |
0.63%
|
223万 |
2837万 |
| 2023-09-28 |
12.09 |
12.21 |
12.08 |
12.17 |
0.63%
|
196万 |
2501万 |
| 2023-10-09 |
12.17 |
12.24 |
11.99 |
12.02 |
-1.25%
|
284万 |
3610万 |
| 2023-10-10 |
12.09 |
12.09 |
11.70 |
11.74 |
-2.3%
|
339万 |
4206万 |
| 2023-10-11 |
11.76 |
11.90 |
11.64 |
11.76 |
0.16%
|
265万 |
3278万 |
| 2023-10-12 |
11.88 |
11.88 |
11.68 |
11.79 |
0.24%
|
204万 |
2520万 |
| 2023-10-13 |
11.68 |
11.77 |
11.57 |
11.59 |
-1.7%
|
238万 |
2912万 |
| 2023-10-16 |
11.59 |
11.68 |
11.41 |
11.46 |
-1.15%
|
276万 |
3326万 |
| 2023-10-17 |
11.47 |
11.53 |
11.33 |
11.53 |
0.67%
|
236万 |
2835万 |
| 2023-10-18 |
11.36 |
11.46 |
10.68 |
10.75 |
-6.78%
|
903万 |
1.03亿 |
| 2023-10-19 |
10.65 |
10.95 |
10.64 |
10.73 |
-0.18%
|
472万 |
5349万 |
| 2023-10-20 |
10.68 |
10.93 |
10.64 |
10.67 |
-0.53%
|
298万 |
3371万 |
| 2023-10-23 |
10.62 |
10.70 |
10.42 |
10.47 |
-1.88%
|
353万 |
3918万 |
| 2023-10-24 |
10.51 |
10.70 |
10.45 |
10.69 |
2.09%
|
329万 |
3657万 |
| 2023-10-25 |
10.69 |
11.02 |
10.69 |
10.78 |
0.8%
|
331万 |
3780万 |
| 2023-10-26 |
10.71 |
10.94 |
10.62 |
10.93 |
1.42%
|
267万 |
3016万 |
| 2023-10-27 |
10.85 |
11.13 |
10.84 |
11.09 |
1.48%
|
233万 |
2697万 |
| 2023-10-30 |
11.08 |
11.24 |
10.95 |
11.20 |
0.95%
|
351万 |
4086万 |
| 2023-10-31 |
11.17 |
11.26 |
11.08 |
11.16 |
-0.34%
|
225万 |
2628万 |
| 2023-11-01 |
11.13 |
11.23 |
11.11 |
11.18 |
0.17%
|
205万 |
2411万 |
| 2023-11-02 |
11.14 |
11.24 |
11.06 |
11.06 |
-1.11%
|
167万 |
1955万 |
| 2023-11-03 |
11.05 |
11.39 |
11.03 |
11.32 |
2.42%
|
313万 |
3719万 |
| 2023-11-06 |
11.36 |
11.51 |
11.33 |
11.49 |
1.52%
|
234万 |
2811万 |
| 2023-11-07 |
11.52 |
11.55 |
11.40 |
11.53 |
0.33%
|
189万 |
2281万 |
| 2023-11-08 |
11.49 |
11.57 |
11.42 |
11.47 |
-0.5%
|
198万 |
2394万 |
| 2023-11-09 |
11.47 |
11.53 |
11.40 |
11.46 |
-0.17%
|
234万 |
2812万 |
| 2023-11-10 |
11.42 |
11.46 |
11.34 |
11.40 |
-0.5%
|
173万 |
2069万 |
| 2023-11-13 |
11.49 |
11.57 |
11.39 |
11.51 |
1.0%
|
213万 |
2570万 |
| 2023-11-14 |
11.49 |
11.56 |
11.47 |
11.53 |
0.17%
|
157万 |
1900万 |
| 2023-11-15 |
11.59 |
11.68 |
11.56 |
11.62 |
0.74%
|
226万 |
2763万 |
| 2023-11-16 |
11.65 |
11.65 |
11.47 |
11.47 |
-1.31%
|
172万 |
2083万 |
| 2023-11-17 |
11.47 |
11.62 |
11.43 |
11.61 |
1.25%
|
213万 |
2587万 |
| 2023-11-20 |
11.60 |
11.78 |
11.54 |
11.76 |
1.31%
|
261万 |
3206万 |
| 2023-11-21 |
11.81 |
11.85 |
11.66 |
11.67 |
-0.81%
|
244万 |
3011万 |
| 2023-11-22 |
11.68 |
11.76 |
11.51 |
11.52 |
-1.23%
|
226万 |
2759万 |
| 2023-11-23 |
11.57 |
11.69 |
11.47 |
11.66 |
1.16%
|
164万 |
2000万 |
| 2023-11-24 |
11.68 |
11.71 |
11.48 |
11.49 |
-1.39%
|
301万 |
3655万 |
| 2023-11-27 |
11.43 |
11.52 |
11.31 |
11.48 |
-0.08%
|
363万 |
4352万 |
| 2023-11-28 |
11.49 |
11.70 |
11.47 |
11.68 |
1.66%
|
269万 |
3291万 |
| 2023-11-29 |
11.70 |
11.75 |
11.55 |
11.61 |
-0.57%
|
215万 |
2638万 |
| 2023-11-30 |
11.53 |
11.66 |
11.41 |
11.50 |
-0.9%
|
239万 |
2884万 |
| 2023-12-01 |
11.52 |
11.62 |
11.43 |
11.53 |
0.25%
|
223万 |
2695万 |
| 2023-12-04 |
11.57 |
11.57 |
11.40 |
11.43 |
-0.91%
|
199万 |
2389万 |
| 2023-12-05 |
11.41 |
11.47 |
11.25 |
11.26 |
-1.5%
|
213万 |
2538万 |
| 2023-12-06 |
11.30 |
11.45 |
11.21 |
11.34 |
0.76%
|
217万 |
2596万 |
| 2023-12-07 |
11.39 |
11.41 |
11.16 |
11.27 |
-0.59%
|
187万 |
2209万 |
| 2023-12-08 |
11.22 |
11.36 |
11.00 |
11.06 |
-1.95%
|
283万 |
3305万 |
| 2023-12-11 |
11.04 |
11.17 |
10.87 |
11.15 |
0.86%
|
259万 |
3016万 |
| 2023-12-12 |
11.13 |
11.21 |
11.07 |
11.18 |
0.26%
|
194万 |
2274万 |
| 2023-12-13 |
11.18 |
11.40 |
11.12 |
11.21 |
0.26%
|
195万 |
2301万 |
| 2023-12-14 |
11.21 |
11.38 |
11.20 |
11.23 |
0.17%
|
148万 |
1749万 |
| 2023-12-15 |
11.26 |
11.27 |
11.11 |
11.13 |
-0.85%
|
143万 |
1680万 |
| 2023-12-18 |
11.14 |
11.18 |
10.95 |
11.02 |
-1.03%
|
182万 |
2123万 |
| 2023-12-19 |
11.33 |
11.33 |
10.76 |
11.11 |
0.87%
|
218万 |
2507万 |
| 2023-12-20 |
11.07 |
11.23 |
10.90 |
10.90 |
-1.89%
|
311万 |
3602万 |
| 2023-12-21 |
10.90 |
11.08 |
10.76 |
11.07 |
1.57%
|
270万 |
3095万 |
| 2023-12-22 |
11.07 |
11.08 |
10.84 |
10.91 |
-1.46%
|
196万 |
2263万 |
| 2023-12-25 |
10.96 |
10.98 |
10.78 |
10.82 |
-0.87%
|
174万 |
1983万 |
| 2023-12-26 |
10.90 |
10.90 |
10.68 |
10.70 |
-1.06%
|
196万 |
2213万 |
| 2023-12-27 |
10.71 |
10.87 |
10.66 |
10.85 |
1.43%
|
174万 |
1976万 |
| 2023-12-28 |
10.92 |
11.15 |
10.76 |
11.11 |
2.37%
|
260万 |
3015万 |
| 2023-12-29 |
11.09 |
11.37 |
11.07 |
11.34 |
2.06%
|
259万 |
3067万 |
| 2024-01-02 |
11.32 |
11.53 |
11.32 |
11.47 |
1.18%
|
301万 |
3619万 |
| 2024-01-03 |
11.46 |
11.50 |
11.33 |
11.44 |
-0.33%
|
240万 |
2880万 |
| 2024-01-04 |
11.41 |
11.52 |
11.40 |
11.49 |
0.5%
|
234万 |
2822万 |
| 2024-01-05 |
11.45 |
11.53 |
11.21 |
11.26 |
-1.99%
|
167万 |
1997万 |
| 2024-01-08 |
11.19 |
11.29 |
11.07 |
11.10 |
-1.44%
|
205万 |
2412万 |
| 2024-01-09 |
11.07 |
11.32 |
11.03 |
11.25 |
1.29%
|
244万 |
2879万 |
| 2024-01-10 |
11.25 |
11.31 |
11.06 |
11.18 |
-0.59%
|
194万 |
2281万 |
| 2024-01-11 |
11.19 |
11.37 |
11.14 |
11.33 |
1.37%
|
228万 |
2694万 |
| 2024-01-12 |
11.31 |
11.50 |
11.26 |
11.30 |
-0.25%
|
236万 |
2817万 |
| 2024-01-15 |
11.25 |
11.35 |
11.14 |
11.28 |
-0.17%
|
166万 |
1971万 |
| 2024-01-16 |
11.29 |
11.37 |
11.07 |
11.21 |
-0.68%
|
189万 |
2229万 |
| 2024-01-17 |
11.21 |
11.23 |
10.93 |
10.93 |
-2.47%
|
214万 |
2494万 |
| 2024-01-18 |
10.89 |
10.96 |
10.41 |
10.70 |
-2.09%
|
411万 |
4592万 |
| 2024-01-19 |
10.70 |
10.74 |
10.50 |
10.59 |
-1.07%
|
288万 |
3200万 |
| 2024-01-22 |
10.56 |
10.64 |
9.54 |
9.73 |
-8.11%
|
505万 |
5345万 |
| 2024-01-23 |
9.73 |
9.82 |
9.44 |
9.67 |
-0.59%
|
499万 |
5036万 |
| 2024-01-24 |
9.73 |
9.88 |
9.40 |
9.77 |
0.99%
|
433万 |
4384万 |
| 2024-01-25 |
9.78 |
10.38 |
9.74 |
10.33 |
5.76%
|
486万 |
5157万 |
| 2024-01-26 |
10.35 |
10.57 |
10.28 |
10.44 |
1.02%
|
302万 |
3317万 |
| 2024-01-29 |
10.58 |
11.45 |
10.38 |
10.44 |
0.0%
|
708万 |
8016万 |
| 2024-01-30 |
10.14 |
10.24 |
9.66 |
9.71 |
-6.95%
|
668万 |
6959万 |
| 2024-01-31 |
9.63 |
9.66 |
9.07 |
9.12 |
-6.09%
|
629万 |
6145万 |
| 2024-02-01 |
9.11 |
9.20 |
8.72 |
8.89 |
-2.51%
|
456万 |
4286万 |
| 2024-02-02 |
8.90 |
9.04 |
8.06 |
8.39 |
-5.58%
|
631万 |
5632万 |
| 2024-02-05 |
8.32 |
8.34 |
7.55 |
7.60 |
-9.43%
|
890万 |
7219万 |
| 2024-02-06 |
7.46 |
8.16 |
7.26 |
7.93 |
4.27%
|
656万 |
5265万 |
| 2024-02-07 |
7.93 |
8.16 |
7.58 |
7.72 |
-2.65%
|
635万 |
5260万 |
| 2024-02-08 |
7.86 |
8.49 |
7.79 |
8.49 |
10.01%
|
595万 |
5091万 |
| 2024-02-19 |
8.87 |
9.10 |
8.73 |
8.96 |
5.51%
|
806万 |
7563万 |
| 2024-02-20 |
9.11 |
9.14 |
8.87 |
9.01 |
0.64%
|
438万 |
4145万 |
| 2024-02-21 |
8.90 |
9.34 |
8.89 |
9.08 |
0.74%
|
471万 |
4527万 |
| 2024-02-22 |
9.07 |
9.30 |
9.05 |
9.20 |
1.26%
|
312万 |
3006万 |
| 2024-02-23 |
9.22 |
9.61 |
9.20 |
9.56 |
3.94%
|
458万 |
4515万 |
| 2024-02-26 |
9.76 |
9.84 |
9.57 |
9.67 |
1.2%
|
503万 |
5127万 |
| 2024-02-27 |
9.66 |
9.82 |
9.55 |
9.82 |
1.48%
|
485万 |
4942万 |
| 2024-02-28 |
9.95 |
10.02 |
9.18 |
9.19 |
-6.41%
|
707万 |
7164万 |
| 2024-02-29 |
9.17 |
9.53 |
9.08 |
9.53 |
3.74%
|
429万 |
4225万 |
| 2024-03-01 |
9.60 |
9.75 |
9.49 |
9.68 |
1.6%
|
520万 |
5243万 |
| 2024-03-04 |
9.68 |
9.81 |
9.59 |
9.76 |
0.79%
|
428万 |
4363万 |
| 2024-03-05 |
9.77 |
9.77 |
9.51 |
9.55 |
-2.15%
|
339万 |
3429万 |
| 2024-03-06 |
9.61 |
9.79 |
9.55 |
9.69 |
1.5%
|
295万 |
3000万 |
| 2024-03-07 |
9.74 |
10.18 |
9.74 |
9.82 |
1.28%
|
499万 |
5199万 |
| 2024-03-08 |
9.81 |
9.98 |
9.76 |
9.93 |
1.17%
|
345万 |
3576万 |
| 2024-03-11 |
9.92 |
10.02 |
9.84 |
10.01 |
0.77%
|
283万 |
2953万 |
| 2024-03-12 |
10.05 |
10.10 |
9.88 |
9.99 |
-0.19%
|
320万 |
3348万 |
| 2024-03-13 |
10.02 |
10.05 |
9.91 |
9.98 |
-0.1%
|
239万 |
2508万 |
| 2024-03-14 |
9.98 |
10.05 |
9.82 |
9.97 |
-0.1%
|
278万 |
2909万 |
| 2024-03-15 |
9.98 |
10.10 |
9.90 |
10.09 |
1.24%
|
247万 |
2594万 |
| 2024-03-18 |
10.17 |
10.31 |
10.02 |
10.28 |
1.89%
|
446万 |
4757万 |
| 2024-03-19 |
10.28 |
10.39 |
10.19 |
10.25 |
-0.28%
|
302万 |
3261万 |
| 2024-03-20 |
10.25 |
10.35 |
10.23 |
10.34 |
0.84%
|
243万 |
2631万 |
| 2024-03-21 |
10.30 |
10.44 |
10.23 |
10.39 |
0.46%
|
257万 |
2789万 |
| 2024-03-22 |
10.39 |
10.86 |
10.21 |
10.62 |
2.2%
|
997万 |
1.11亿 |
| 2024-03-25 |
10.52 |
10.89 |
10.25 |
10.25 |
-3.41%
|
1215万 |
1.34亿 |
| 2024-03-26 |
10.21 |
10.35 |
9.96 |
10.13 |
-1.21%
|
673万 |
7130万 |
| 2024-03-27 |
10.13 |
10.28 |
9.93 |
9.98 |
-1.51%
|
408万 |
4305万 |
| 2024-03-28 |
10.30 |
10.96 |
10.30 |
10.56 |
5.83%
|
1222万 |
1.36亿 |
| 2024-03-29 |
10.49 |
10.64 |
10.35 |
10.52 |
-0.36%
|
724万 |
7974万 |
| 2024-04-01 |
10.57 |
10.96 |
10.54 |
10.92 |
3.81%
|
713万 |
8043万 |
| 2024-04-02 |
10.87 |
11.01 |
10.75 |
10.93 |
0.09%
|
431万 |
4928万 |
| 2024-04-03 |
10.92 |
11.04 |
10.82 |
10.90 |
-0.26%
|
345万 |
3954万 |
| 2024-04-08 |
10.83 |
10.97 |
10.69 |
10.70 |
-1.84%
|
405万 |
4590万 |
| 2024-04-09 |
10.67 |
10.81 |
10.54 |
10.76 |
0.53%
|
402万 |
4516万 |
| 2024-04-10 |
10.78 |
10.81 |
10.42 |
10.51 |
-2.3%
|
331万 |
3672万 |
| 2024-04-11 |
10.52 |
10.66 |
10.35 |
10.42 |
-0.91%
|
428万 |
4729万 |
| 2024-04-12 |
10.44 |
10.60 |
10.42 |
10.43 |
0.09%
|
340万 |
3755万 |
| 2024-04-15 |
10.49 |
10.64 |
10.12 |
10.34 |
-0.82%
|
501万 |
5438万 |
| 2024-04-16 |
10.19 |
10.24 |
9.86 |
9.95 |
-3.78%
|
567万 |
5962万 |
| 2024-04-17 |
9.97 |
10.64 |
9.97 |
10.44 |
4.89%
|
461万 |
5007万 |
| 2024-04-18 |
10.49 |
10.64 |
10.31 |
10.48 |
0.46%
|
403万 |
4448万 |
| 2024-04-19 |
10.44 |
10.67 |
10.36 |
10.64 |
1.55%
|
424万 |
4713万 |
| 2024-04-22 |
10.62 |
10.77 |
10.55 |
10.66 |
0.18%
|
354万 |
3965万 |
| 2024-04-23 |
10.47 |
10.59 |
10.36 |
10.43 |
-2.24%
|
362万 |
3970万 |
| 2024-04-24 |
10.33 |
10.57 |
10.30 |
10.55 |
1.19%
|
286万 |
3141万 |
| 2024-04-25 |
10.55 |
10.65 |
10.47 |
10.53 |
-0.18%
|
340万 |
3778万 |
| 2024-04-26 |
9.84 |
9.99 |
9.55 |
9.86 |
-6.34%
|
1102万 |
1.13亿 |
| 2024-04-29 |
9.82 |
9.92 |
9.74 |
9.85 |
-0.1%
|
657万 |
6784万 |
| 2024-04-30 |
9.85 |
9.91 |
9.76 |
9.80 |
-0.58%
|
421万 |
4336万 |
| 2024-05-06 |
9.88 |
10.02 |
9.80 |
10.02 |
2.24%
|
746万 |
7760万 |
| 2024-05-07 |
10.00 |
10.17 |
9.94 |
10.17 |
1.52%
|
379万 |
4019万 |
| 2024-05-08 |
10.17 |
10.19 |
9.91 |
9.94 |
-2.25%
|
369万 |
3870万 |
| 2024-05-09 |
9.91 |
10.20 |
9.91 |
10.20 |
2.59%
|
383万 |
4076万 |
| 2024-05-10 |
10.20 |
10.26 |
10.03 |
10.05 |
-1.4%
|
253万 |
2679万 |
| 2024-05-13 |
10.01 |
10.01 |
9.82 |
9.90 |
-1.52%
|
271万 |
2816万 |
| 2024-05-14 |
9.92 |
10.13 |
9.92 |
10.05 |
1.54%
|
244万 |
2575万 |
| 2024-05-15 |
10.07 |
10.13 |
9.90 |
9.98 |
-0.76%
|
161万 |
1698万 |
| 2024-05-16 |
9.93 |
10.07 |
9.87 |
9.90 |
-0.76%
|
233万 |
2441万 |
| 2024-05-17 |
9.90 |
9.95 |
9.82 |
9.94 |
0.39%
|
189万 |
1967万 |
| 2024-05-20 |
9.92 |
10.02 |
9.91 |
9.98 |
0.38%
|
190万 |
1995万 |
| 2024-05-21 |
9.97 |
9.97 |
9.65 |
9.69 |
-2.87%
|
361万 |
3693万 |
| 2024-05-22 |
9.71 |
9.81 |
9.65 |
9.69 |
0.0%
|
160万 |
1639万 |
| 2024-05-23 |
9.73 |
9.73 |
9.41 |
9.43 |
-2.66%
|
295万 |
2948万 |
| 2024-05-24 |
9.42 |
9.56 |
9.40 |
9.44 |
0.1%
|
176万 |
1755万 |
| 2024-05-27 |
9.44 |
9.50 |
9.33 |
9.49 |
0.51%
|
185万 |
1832万 |
| 2024-05-28 |
9.48 |
9.52 |
9.40 |
9.40 |
-0.9%
|
141万 |
1397万 |
| 2024-05-29 |
9.40 |
9.50 |
9.36 |
9.42 |
0.2%
|
146万 |
1448万 |
| 2024-05-30 |
9.43 |
9.53 |
9.37 |
9.49 |
0.71%
|
183万 |
1820万 |
| 2024-05-31 |
9.50 |
9.63 |
9.45 |
9.57 |
0.8%
|
165万 |
1660万 |
| 2024-06-03 |
9.59 |
9.59 |
9.17 |
9.24 |
-3.39%
|
277万 |
2715万 |
| 2024-06-04 |
9.25 |
9.28 |
9.01 |
9.20 |
-0.52%
|
255万 |
2443万 |
| 2024-06-05 |
9.18 |
9.36 |
9.05 |
9.06 |
-1.45%
|
211万 |
2041万 |
| 2024-06-06 |
9.06 |
9.15 |
8.78 |
8.81 |
-2.74%
|
266万 |
2477万 |
| 2024-06-07 |
8.83 |
9.03 |
8.83 |
9.00 |
2.16%
|
196万 |
1845万 |
| 2024-06-11 |
9.01 |
9.02 |
8.84 |
8.98 |
-0.32%
|
210万 |
1966万 |
| 2024-06-12 |
9.00 |
9.18 |
8.96 |
9.15 |
1.91%
|
123万 |
1176万 |
| 2024-06-13 |
9.20 |
9.20 |
9.06 |
9.08 |
-0.73%
|
91万 |
875万 |
| 2024-06-14 |
9.12 |
9.12 |
8.97 |
9.01 |
-0.74%
|
159万 |
1508万 |
| 2024-06-17 |
9.01 |
9.14 |
8.95 |
9.06 |
0.53%
|
152万 |
1448万 |
| 2024-06-18 |
9.07 |
9.22 |
9.03 |
9.18 |
1.3%
|
166万 |
1551万 |
| 2024-06-19 |
9.18 |
9.24 |
9.15 |
9.15 |
-0.32%
|
107万 |
1007万 |
| 2024-06-20 |
9.08 |
9.19 |
8.99 |
9.01 |
-1.5%
|
127万 |
1179万 |
| 2024-06-21 |
9.05 |
9.11 |
8.92 |
9.04 |
0.33%
|
86万 |
799万 |
| 2024-06-24 |
9.00 |
9.01 |
8.73 |
8.74 |
-3.36%
|
155万 |
1398万 |
| 2024-06-25 |
8.74 |
8.89 |
8.63 |
8.73 |
-0.11%
|
155万 |
1388万 |
| 2024-06-26 |
8.75 |
8.95 |
8.67 |
8.94 |
2.47%
|
105万 |
949万 |
| 2024-06-27 |
8.87 |
8.98 |
8.76 |
8.76 |
-2.08%
|
109万 |
989万 |
| 2024-06-28 |
8.77 |
8.98 |
8.74 |
8.89 |
1.57%
|
144万 |
1310万 |
| 2024-07-01 |
8.95 |
8.95 |
8.83 |
8.91 |
0.22%
|
123万 |
1117万 |
| 2024-07-02 |
8.94 |
9.01 |
8.89 |
8.98 |
0.77%
|
129万 |
1181万 |
| 2024-07-03 |
9.00 |
9.03 |
8.91 |
8.92 |
-0.66%
|
100万 |
916万 |
| 2024-07-04 |
8.92 |
9.07 |
8.84 |
8.90 |
-0.22%
|
184万 |
1688万 |
| 2024-07-05 |
8.89 |
9.04 |
8.84 |
8.96 |
0.66%
|
187万 |
1716万 |
| 2024-07-08 |
8.94 |
8.97 |
8.72 |
8.78 |
-2.08%
|
163万 |
1471万 |
| 2024-07-09 |
8.77 |
8.98 |
8.69 |
8.93 |
1.79%
|
218万 |
1974万 |
| 2024-07-10 |
9.13 |
9.71 |
9.13 |
9.47 |
6.04%
|
947万 |
9140万 |
| 2024-07-11 |
9.32 |
9.57 |
9.23 |
9.48 |
0.1%
|
655万 |
6301万 |
| 2024-07-12 |
9.40 |
10.22 |
9.30 |
9.87 |
4.03%
|
1051万 |
1.05亿 |
| 2024-07-15 |
9.70 |
9.80 |
9.47 |
9.52 |
-3.48%
|
576万 |
5617万 |
| 2024-07-16 |
9.45 |
9.47 |
9.22 |
9.38 |
-1.54%
|
352万 |
3352万 |
| 2024-07-17 |
9.41 |
9.41 |
9.07 |
9.11 |
-2.82%
|
298万 |
2791万 |
| 2024-07-18 |
9.06 |
9.10 |
8.89 |
9.01 |
-1.08%
|
289万 |
2658万 |
| 2024-07-19 |
8.91 |
9.12 |
8.91 |
9.03 |
0.22%
|
170万 |
1573万 |
| 2024-07-22 |
9.03 |
9.09 |
8.97 |
9.03 |
0.0%
|
131万 |
1208万 |
| 2024-07-23 |
9.04 |
9.06 |
8.85 |
8.90 |
-1.41%
|
212万 |
1937万 |
| 2024-07-24 |
8.88 |
8.97 |
8.84 |
8.85 |
-0.66%
|
176万 |
1602万 |
| 2024-07-25 |
8.78 |
9.05 |
8.78 |
8.90 |
0.67%
|
143万 |
1311万 |
| 2024-07-26 |
8.96 |
9.02 |
8.91 |
9.01 |
1.21%
|
124万 |
1141万 |
| 2024-07-29 |
9.05 |
9.06 |
8.96 |
8.97 |
-0.44%
|
93万 |
855万 |
| 2024-07-30 |
8.92 |
9.00 |
8.91 |
8.99 |
0.22%
|
90万 |
829万 |
| 2024-07-31 |
8.97 |
9.44 |
8.97 |
9.37 |
4.14%
|
366万 |
3449万 |
| 2024-08-01 |
9.33 |
9.61 |
9.30 |
9.50 |
1.47%
|
291万 |
2811万 |
| 2024-08-02 |
9.48 |
9.48 |
9.34 |
9.38 |
-1.34%
|
198万 |
1909万 |
| 2024-08-05 |
9.38 |
9.53 |
9.24 |
9.28 |
-1.05%
|
189万 |
1811万 |
| 2024-08-06 |
9.35 |
9.42 |
9.23 |
9.40 |
1.37%
|
159万 |
1524万 |
| 2024-08-07 |
9.36 |
9.58 |
9.35 |
9.43 |
0.31%
|
198万 |
1911万 |
| 2024-08-08 |
9.35 |
9.52 |
9.34 |
9.46 |
0.31%
|
245万 |
2362万 |
| 2024-08-09 |
9.51 |
9.59 |
9.41 |
9.46 |
0.0%
|
181万 |
1761万 |
| 2024-08-12 |
9.44 |
9.53 |
9.39 |
9.43 |
-0.31%
|
113万 |
1095万 |
| 2024-08-13 |
9.41 |
9.58 |
9.34 |
9.58 |
1.56%
|
172万 |
1669万 |
| 2024-08-14 |
9.51 |
9.60 |
9.48 |
9.53 |
-0.51%
|
100万 |
974万 |
| 2024-08-15 |
9.53 |
9.55 |
9.42 |
9.43 |
-1.03%
|
157万 |
1521万 |
| 2024-08-16 |
9.46 |
9.46 |
9.32 |
9.34 |
-1.04%
|
129万 |
1234万 |
| 2024-08-19 |
9.36 |
9.41 |
9.26 |
9.33 |
-0.11%
|
88万 |
843万 |
| 2024-08-20 |
9.33 |
9.35 |
9.06 |
9.12 |
-2.21%
|
117万 |
1093万 |
| 2024-08-21 |
9.13 |
9.18 |
9.05 |
9.11 |
-0.11%
|
116万 |
1085万 |
| 2024-08-22 |
9.12 |
9.16 |
9.00 |
9.01 |
-1.08%
|
113万 |
1047万 |
| 2024-08-23 |
9.01 |
9.07 |
8.95 |
8.98 |
-0.33%
|
97万 |
891万 |
| 2024-08-26 |
8.98 |
9.10 |
8.97 |
9.09 |
1.2%
|
109万 |
1011万 |
| 2024-08-27 |
9.06 |
9.10 |
9.00 |
9.02 |
-0.76%
|
63万 |
589万 |
| 2024-08-28 |
9.07 |
9.07 |
8.96 |
9.00 |
-0.22%
|
83万 |
769万 |
| 2024-08-29 |
8.95 |
9.18 |
8.95 |
9.12 |
1.31%
|
151万 |
1401万 |
| 2024-08-30 |
9.14 |
9.36 |
9.13 |
9.24 |
1.29%
|
192万 |
1810万 |
| 2024-09-02 |
9.18 |
9.32 |
9.18 |
9.25 |
0.11%
|
114万 |
1080万 |
| 2024-09-03 |
9.18 |
9.31 |
9.18 |
9.28 |
0.32%
|
98万 |
927万 |
| 2024-09-04 |
9.27 |
9.34 |
9.23 |
9.27 |
-0.11%
|
131万 |
1245万 |
| 2024-09-05 |
9.30 |
9.43 |
9.29 |
9.42 |
1.69%
|
134万 |
1284万 |
| 2024-09-06 |
9.43 |
9.51 |
9.30 |
9.31 |
-1.25%
|
167万 |
1611万 |
| 2024-09-09 |
9.30 |
9.36 |
9.22 |
9.29 |
-0.21%
|
99万 |
943万 |
| 2024-09-10 |
9.24 |
9.39 |
9.24 |
9.38 |
0.95%
|
103万 |
978万 |
| 2024-09-11 |
9.36 |
9.48 |
9.32 |
9.41 |
0.42%
|
88万 |
846万 |
| 2024-09-12 |
9.41 |
9.50 |
9.34 |
9.37 |
-0.52%
|
88万 |
847万 |
| 2024-09-13 |
9.42 |
9.42 |
9.11 |
9.14 |
-2.41%
|
114万 |
1073万 |
| 2024-09-18 |
9.14 |
9.24 |
9.06 |
9.20 |
0.64%
|
109万 |
1022万 |
| 2024-09-19 |
9.26 |
9.34 |
9.16 |
9.32 |
1.28%
|
95万 |
905万 |
| 2024-09-20 |
9.33 |
9.33 |
9.08 |
9.18 |
-1.47%
|
126万 |
1186万 |
| 2024-09-23 |
9.17 |
9.30 |
9.12 |
9.24 |
0.64%
|
104万 |
981万 |
| 2024-09-24 |
9.30 |
9.46 |
9.24 |
9.44 |
2.23%
|
236万 |
2260万 |
| 2024-09-25 |
9.48 |
9.68 |
9.48 |
9.52 |
0.83%
|
238万 |
2335万 |
| 2024-09-26 |
9.49 |
9.69 |
9.42 |
9.68 |
1.65%
|
235万 |
2301万 |
| 2024-09-27 |
9.71 |
10.11 |
9.71 |
10.04 |
3.75%
|
254万 |
2558万 |
| 2024-09-30 |
10.38 |
10.90 |
10.10 |
10.81 |
7.62%
|
1022万 |
1.10亿 |
| 2024-10-08 |
11.78 |
11.83 |
10.84 |
11.30 |
4.54%
|
1139万 |
1.31亿 |
| 2024-10-09 |
11.18 |
11.18 |
10.36 |
10.38 |
-8.16%
|
705万 |
7692万 |
| 2024-10-10 |
10.96 |
10.96 |
10.40 |
10.61 |
2.27%
|
397万 |
4320万 |
| 2024-10-11 |
10.62 |
10.63 |
10.25 |
10.35 |
-2.5%
|
316万 |
3352万 |
| 2024-10-14 |
10.39 |
10.46 |
10.20 |
10.41 |
0.57%
|
283万 |
2995万 |
| 2024-10-15 |
10.41 |
10.41 |
10.13 |
10.16 |
-2.36%
|
273万 |
2872万 |
| 2024-10-16 |
10.16 |
10.30 |
10.08 |
10.23 |
0.68%
|
238万 |
2485万 |
| 2024-10-17 |
10.32 |
10.38 |
10.01 |
10.03 |
-1.92%
|
266万 |
2762万 |
| 2024-10-18 |
10.00 |
11.03 |
9.99 |
11.03 |
9.97%
|
1109万 |
1.22亿 |
| 2024-10-21 |
11.36 |
11.87 |
11.00 |
11.19 |
1.42%
|
1980万 |
2.30亿 |
| 2024-10-22 |
11.13 |
11.15 |
10.71 |
10.78 |
-3.68%
|
1022万 |
1.13亿 |
| 2024-10-23 |
10.67 |
11.14 |
10.63 |
10.88 |
0.91%
|
772万 |
8590万 |
| 2024-10-24 |
10.84 |
10.84 |
10.67 |
10.82 |
-0.54%
|
382万 |
4190万 |
| 2024-10-25 |
10.78 |
10.92 |
10.74 |
10.86 |
0.36%
|
355万 |
3929万 |
| 2024-10-28 |
10.90 |
11.03 |
10.79 |
10.96 |
0.99%
|
408万 |
4553万 |
| 2024-10-29 |
10.96 |
11.01 |
10.73 |
10.76 |
-1.88%
|
306万 |
3387万 |
| 2024-10-30 |
10.55 |
11.84 |
10.55 |
11.84 |
10.03%
|
2339万 |
2.76亿 |
| 2024-10-31 |
12.44 |
13.02 |
12.26 |
13.02 |
10.02%
|
3413万 |
4.46亿 |
| 2024-11-01 |
13.61 |
14.33 |
12.96 |
13.12 |
0.75%
|
4837万 |
6.73亿 |
| 2024-11-04 |
12.47 |
14.44 |
12.47 |
14.44 |
10.01%
|
4318万 |
6.05亿 |
| 2024-11-05 |
14.71 |
15.04 |
13.69 |
13.98 |
-3.12%
|
3907万 |
5.68亿 |
| 2024-11-06 |
14.77 |
15.03 |
13.98 |
14.50 |
3.72%
|
4218万 |
6.32亿 |
| 2024-11-07 |
14.17 |
14.23 |
13.24 |
14.05 |
-3.11%
|
1922万 |
2.71亿 |
| 2024-11-08 |
13.84 |
14.27 |
13.46 |
13.53 |
-3.7%
|
1746万 |
2.46亿 |
| 2024-11-11 |
13.53 |
13.97 |
13.33 |
13.89 |
2.61%
|
1343万 |
1.87亿 |
| 2024-11-12 |
13.78 |
13.82 |
13.33 |
13.46 |
-3.11%
|
974万 |
1.35亿 |
| 2024-11-13 |
13.53 |
13.78 |
13.12 |
13.52 |
0.51%
|
795万 |
1.09亿 |
| 2024-11-14 |
13.52 |
13.53 |
13.00 |
13.14 |
-2.83%
|
665万 |
8953万 |
| 2024-11-15 |
13.03 |
13.47 |
12.84 |
13.12 |
-0.15%
|
576万 |
7771万 |
| 2024-11-18 |
13.34 |
13.40 |
12.71 |
12.74 |
-2.91%
|
532万 |
7037万 |
| 2024-11-19 |
13.12 |
13.16 |
12.45 |
12.85 |
0.85%
|
625万 |
8134万 |
| 2024-11-20 |
12.81 |
13.44 |
12.72 |
13.18 |
2.6%
|
960万 |
1.29亿 |
| 2024-11-21 |
13.14 |
13.14 |
12.70 |
12.84 |
-2.6%
|
799万 |
1.05亿 |
| 2024-11-22 |
12.79 |
12.80 |
12.20 |
12.22 |
-4.81%
|
718万 |
9145万 |
| 2024-11-25 |
12.17 |
12.33 |
12.04 |
12.29 |
0.56%
|
445万 |
5550万 |
| 2024-11-26 |
12.25 |
12.79 |
12.18 |
12.31 |
0.16%
|
809万 |
1.03亿 |
| 2024-11-27 |
12.11 |
12.41 |
11.87 |
12.39 |
0.64%
|
571万 |
7061万 |
| 2024-11-28 |
12.39 |
12.55 |
12.30 |
12.32 |
-0.55%
|
392万 |
4968万 |
| 2024-11-29 |
12.36 |
12.57 |
12.34 |
12.54 |
1.83%
|
495万 |
6308万 |
| 2024-12-02 |
12.54 |
12.66 |
12.54 |
12.65 |
0.86%
|
389万 |
5015万 |
| 2024-12-03 |
12.84 |
12.85 |
12.56 |
12.62 |
-0.23%
|
417万 |
5401万 |
| 2024-12-04 |
12.53 |
12.83 |
12.43 |
12.49 |
-1.01%
|
355万 |
4566万 |
| 2024-12-05 |
12.49 |
12.80 |
12.48 |
12.65 |
1.26%
|
398万 |
5141万 |
| 2024-12-06 |
12.72 |
12.79 |
12.48 |
12.74 |
0.7%
|
426万 |
5510万 |
| 2024-12-09 |
12.74 |
12.81 |
12.58 |
12.73 |
-0.08%
|
284万 |
3684万 |
| 2024-12-10 |
13.02 |
13.11 |
12.61 |
12.62 |
-0.85%
|
502万 |
6571万 |
| 2024-12-11 |
12.58 |
12.73 |
12.56 |
12.61 |
-0.08%
|
343万 |
4419万 |
| 2024-12-12 |
12.61 |
12.99 |
12.57 |
12.89 |
2.18%
|
600万 |
7853万 |
| 2024-12-13 |
12.89 |
12.90 |
12.46 |
12.46 |
-3.27%
|
523万 |
6738万 |
| 2024-12-16 |
12.47 |
12.60 |
12.19 |
12.24 |
-1.81%
|
455万 |
5734万 |
| 2024-12-17 |
12.28 |
12.28 |
11.79 |
11.86 |
-3.12%
|
462万 |
5641万 |
| 2024-12-18 |
11.86 |
12.06 |
11.80 |
11.89 |
0.25%
|
239万 |
2917万 |
| 2024-12-19 |
11.88 |
11.89 |
11.67 |
11.75 |
-1.16%
|
397万 |
4770万 |
| 2024-12-20 |
11.75 |
12.24 |
11.75 |
11.99 |
2.09%
|
412万 |
5051万 |
| 2024-12-23 |
11.94 |
11.96 |
11.38 |
11.38 |
-5.15%
|
442万 |
5240万 |
| 2024-12-24 |
11.58 |
11.62 |
11.34 |
11.48 |
0.95%
|
223万 |
2615万 |
| 2024-12-25 |
11.49 |
11.55 |
11.08 |
11.23 |
-2.22%
|
301万 |
3448万 |
| 2024-12-26 |
11.23 |
12.04 |
11.19 |
11.68 |
4.02%
|
675万 |
8035万 |
| 2024-12-27 |
11.85 |
12.53 |
11.76 |
11.77 |
0.76%
|
643万 |
7879万 |
| 2024-12-30 |
11.77 |
12.95 |
11.68 |
12.95 |
10.0%
|
2111万 |
2.75亿 |
| 2024-12-31 |
12.96 |
13.11 |
12.36 |
12.40 |
-4.24%
|
2086万 |
2.70亿 |
| 2025-01-02 |
12.40 |
12.44 |
11.83 |
11.96 |
-3.48%
|
1005万 |
1.24亿 |
| 2025-01-03 |
12.01 |
12.15 |
11.08 |
11.11 |
-7.13%
|
959万 |
1.12亿 |
| 2025-01-06 |
11.05 |
11.39 |
10.59 |
11.01 |
-0.88%
|
574万 |
6493万 |
| 2025-01-07 |
11.08 |
11.81 |
11.08 |
11.46 |
4.1%
|
679万 |
7899万 |
| 2025-01-08 |
11.63 |
12.61 |
11.63 |
12.61 |
10.01%
|
891万 |
1.13亿 |
| 2025-01-09 |
12.88 |
13.88 |
12.81 |
13.20 |
4.67%
|
3570万 |
4.87亿 |
| 2025-01-10 |
12.63 |
13.11 |
12.28 |
12.31 |
-6.76%
|
2288万 |
2.96亿 |
| 2025-01-13 |
12.44 |
12.75 |
11.69 |
11.98 |
-2.63%
|
1164万 |
1.44亿 |
| 2025-01-14 |
12.11 |
12.82 |
12.00 |
12.77 |
6.55%
|
1477万 |
1.89亿 |
| 2025-01-15 |
12.69 |
12.80 |
12.38 |
12.43 |
-2.69%
|
962万 |
1.23亿 |
| 2025-01-16 |
12.45 |
12.88 |
12.16 |
12.87 |
3.55%
|
1638万 |
2.10亿 |
| 2025-01-17 |
12.77 |
12.85 |
12.55 |
12.57 |
-2.29%
|
987万 |
1.27亿 |
| 2025-01-20 |
12.74 |
12.78 |
12.50 |
12.60 |
0.23%
|
750万 |
9659万 |
| 2025-01-21 |
12.65 |
12.78 |
12.27 |
12.44 |
-1.25%
|
730万 |
9277万 |
| 2025-01-22 |
12.35 |
13.31 |
12.30 |
12.86 |
3.31%
|
1503万 |
1.97亿 |
| 2025-01-23 |
12.77 |
12.98 |
12.65 |
12.67 |
-1.45%
|
948万 |
1.24亿 |
| 2025-01-24 |
12.55 |
12.74 |
12.45 |
12.67 |
0.0%
|
603万 |
7768万 |
| 2025-01-27 |
12.67 |
12.73 |
12.27 |
12.28 |
-3.1%
|
557万 |
7061万 |
| 2025-02-05 |
12.27 |
12.35 |
11.88 |
12.02 |
-2.08%
|
585万 |
7175万 |
| 2025-02-06 |
12.01 |
12.29 |
11.94 |
12.18 |
1.31%
|
643万 |
7972万 |
| 2025-02-07 |
12.22 |
12.37 |
12.12 |
12.26 |
0.64%
|
690万 |
8618万 |
| 2025-02-10 |
12.26 |
12.31 |
12.10 |
12.24 |
-0.16%
|
726万 |
9014万 |
| 2025-02-11 |
12.21 |
12.38 |
11.98 |
12.24 |
0.0%
|
571万 |
7083万 |
| 2025-02-12 |
12.18 |
12.45 |
12.18 |
12.40 |
1.28%
|
603万 |
7590万 |
| 2025-02-13 |
12.41 |
12.43 |
11.99 |
11.99 |
-3.24%
|
632万 |
7845万 |
| 2025-02-14 |
11.99 |
12.01 |
11.84 |
11.86 |
-1.14%
|
465万 |
5656万 |
| 2025-02-17 |
11.87 |
12.26 |
11.85 |
12.11 |
2.15%
|
545万 |
6702万 |
| 2025-02-18 |
12.13 |
12.19 |
11.73 |
11.83 |
-2.35%
|
476万 |
5813万 |
| 2025-02-19 |
11.82 |
12.05 |
11.78 |
12.05 |
1.91%
|
393万 |
4789万 |
| 2025-02-20 |
12.09 |
12.24 |
11.97 |
12.14 |
0.73%
|
474万 |
5863万 |
| 2025-02-21 |
12.09 |
12.83 |
11.97 |
12.70 |
4.6%
|
1433万 |
1.83亿 |
| 2025-02-24 |
12.70 |
13.20 |
12.45 |
12.93 |
1.78%
|
1306万 |
1.71亿 |
| 2025-02-25 |
12.75 |
12.87 |
12.61 |
12.72 |
-1.59%
|
675万 |
8766万 |
| 2025-02-26 |
12.72 |
12.85 |
12.65 |
12.79 |
0.54%
|
502万 |
6533万 |
| 2025-02-27 |
12.75 |
12.82 |
12.44 |
12.61 |
-1.38%
|
597万 |
7685万 |
| 2025-02-28 |
12.62 |
12.73 |
12.36 |
12.43 |
-1.48%
|
628万 |
8038万 |
| 2025-03-03 |
12.50 |
12.69 |
12.37 |
12.43 |
0.0%
|
385万 |
4923万 |
| 2025-03-04 |
12.43 |
12.84 |
12.34 |
12.80 |
3.0%
|
599万 |
7769万 |
| 2025-03-05 |
12.79 |
13.38 |
12.71 |
12.96 |
1.3%
|
1004万 |
1.32亿 |
| 2025-03-06 |
12.96 |
13.00 |
12.75 |
12.75 |
-1.66%
|
841万 |
1.10亿 |
| 2025-03-07 |
12.78 |
12.88 |
12.63 |
12.68 |
-0.54%
|
498万 |
6462万 |
| 2025-03-10 |
12.57 |
13.01 |
12.50 |
12.73 |
0.39%
|
638万 |
8294万 |
| 2025-03-11 |
12.55 |
12.65 |
12.39 |
12.62 |
-0.85%
|
484万 |
6190万 |
| 2025-03-12 |
12.68 |
12.97 |
12.60 |
12.84 |
1.71%
|
600万 |
7830万 |
| 2025-03-13 |
12.72 |
13.00 |
12.55 |
12.68 |
-1.22%
|
581万 |
7550万 |
| 2025-03-14 |
12.73 |
12.97 |
12.55 |
12.95 |
2.17%
|
706万 |
9260万 |
| 2025-03-17 |
12.95 |
13.24 |
12.89 |
13.11 |
1.21%
|
693万 |
9233万 |
| 2025-03-18 |
13.10 |
13.24 |
13.01 |
13.23 |
0.9%
|
501万 |
6714万 |
| 2025-03-19 |
13.24 |
13.27 |
13.05 |
13.15 |
-0.59%
|
431万 |
5775万 |
| 2025-03-20 |
13.13 |
13.27 |
13.04 |
13.14 |
-0.07%
|
486万 |
6519万 |
| 2025-03-21 |
13.07 |
13.08 |
12.76 |
12.86 |
-2.16%
|
522万 |
6872万 |
| 2025-03-24 |
12.86 |
12.95 |
12.18 |
12.43 |
-3.36%
|
577万 |
7346万 |
| 2025-03-25 |
12.43 |
12.46 |
12.19 |
12.29 |
-1.1%
|
269万 |
3385万 |
| 2025-03-26 |
12.33 |
12.65 |
12.22 |
12.52 |
1.92%
|
437万 |
5581万 |
| 2025-03-27 |
12.52 |
12.59 |
12.22 |
12.44 |
-0.7%
|
367万 |
4653万 |
| 2025-03-28 |
12.39 |
12.55 |
12.19 |
12.21 |
-1.81%
|
286万 |
3587万 |
| 2025-03-31 |
12.18 |
12.18 |
11.77 |
11.99 |
-1.77%
|
336万 |
4103万 |
| 2025-04-01 |
11.94 |
12.20 |
11.94 |
12.15 |
1.31%
|
193万 |
2395万 |
| 2025-04-02 |
12.18 |
12.38 |
12.07 |
12.21 |
0.48%
|
202万 |
2527万 |
| 2025-04-03 |
12.16 |
12.19 |
11.90 |
11.95 |
-2.09%
|
252万 |
3093万 |
| 2025-04-07 |
10.77 |
11.25 |
10.76 |
10.76 |
-10.01%
|
352万 |
3887万 |
| 2025-04-08 |
10.30 |
10.56 |
9.71 |
9.98 |
-7.2%
|
883万 |
9042万 |
| 2025-04-09 |
9.93 |
10.22 |
9.33 |
10.12 |
1.38%
|
549万 |
5489万 |
| 2025-04-10 |
10.36 |
11.13 |
10.35 |
11.13 |
9.98%
|
888万 |
9692万 |
| 2025-04-11 |
11.03 |
11.03 |
10.67 |
10.75 |
-3.44%
|
728万 |
8007万 |
| 2025-04-14 |
10.91 |
10.92 |
10.75 |
10.81 |
0.55%
|
408万 |
4514万 |
| 2025-04-15 |
10.81 |
10.95 |
10.73 |
10.93 |
1.18%
|
352万 |
3899万 |
| 2025-04-16 |
10.91 |
10.94 |
10.55 |
10.81 |
-1.17%
|
404万 |
4432万 |
| 2025-04-17 |
10.69 |
10.93 |
10.65 |
10.88 |
0.64%
|
272万 |
3022万 |
| 2025-04-18 |
10.92 |
10.92 |
10.69 |
10.75 |
-1.17%
|
268万 |
2952万 |
| 2025-04-21 |
10.67 |
10.85 |
10.60 |
10.83 |
0.73%
|
366万 |
4018万 |
| 2025-04-22 |
10.81 |
10.86 |
10.73 |
10.84 |
0.09%
|
252万 |
2786万 |
| 2025-04-23 |
10.90 |
11.09 |
10.87 |
11.06 |
2.08%
|
446万 |
5005万 |
| 2025-04-24 |
11.07 |
11.07 |
10.76 |
10.83 |
-2.13%
|
326万 |
3619万 |
| 2025-04-25 |
10.88 |
10.95 |
10.80 |
10.90 |
0.63%
|
195万 |
2173万 |
| 2025-04-28 |
10.92 |
10.93 |
10.69 |
10.76 |
-1.26%
|
239万 |
2635万 |
| 2025-04-29 |
10.69 |
10.99 |
10.69 |
10.93 |
1.64%
|
247万 |
2753万 |
| 2025-04-30 |
11.02 |
11.08 |
10.94 |
11.02 |
0.81%
|
212万 |
2385万 |
| 2025-05-06 |
11.11 |
11.33 |
11.10 |
11.31 |
2.58%
|
290万 |
3336万 |
| 2025-05-07 |
11.38 |
11.53 |
11.18 |
11.34 |
0.26%
|
340万 |
3946万 |
| 2025-05-08 |
11.34 |
11.62 |
11.29 |
11.54 |
1.82%
|
293万 |
3436万 |
| 2025-05-09 |
11.56 |
11.56 |
11.34 |
11.39 |
-1.36%
|
216万 |
2522万 |
| 2025-05-12 |
11.57 |
11.57 |
11.39 |
11.45 |
0.6%
|
254万 |
2966万 |
| 2025-05-13 |
11.57 |
11.66 |
11.41 |
11.43 |
-0.26%
|
265万 |
3110万 |
| 2025-05-14 |
11.50 |
11.94 |
11.35 |
11.81 |
3.35%
|
936万 |
1.12亿 |
| 2025-05-15 |
11.97 |
12.20 |
11.60 |
11.87 |
0.5%
|
799万 |
9645万 |
| 2025-05-16 |
11.81 |
11.98 |
11.62 |
11.62 |
-2.07%
|
437万 |
5216万 |
| 2025-05-19 |
11.62 |
11.75 |
11.51 |
11.73 |
0.93%
|
308万 |
3664万 |
| 2025-05-20 |
11.62 |
11.92 |
11.59 |
11.83 |
0.84%
|
289万 |
3468万 |
| 2025-05-21 |
11.83 |
11.83 |
11.57 |
11.61 |
-1.82%
|
255万 |
3040万 |
| 2025-05-22 |
11.57 |
11.69 |
11.47 |
11.48 |
-1.1%
|
235万 |
2778万 |
| 2025-05-23 |
11.49 |
11.71 |
11.39 |
11.41 |
-0.68%
|
224万 |
2645万 |
| 2025-05-26 |
11.52 |
11.57 |
11.35 |
11.53 |
1.12%
|
165万 |
1940万 |
| 2025-05-27 |
11.54 |
11.75 |
11.48 |
11.56 |
0.26%
|
202万 |
2389万 |
| 2025-05-28 |
11.54 |
11.67 |
11.47 |
11.56 |
0.0%
|
166万 |
1971万 |
| 2025-05-29 |
11.56 |
11.72 |
11.54 |
11.71 |
1.27%
|
231万 |
2750万 |
| 2025-05-30 |
11.62 |
11.68 |
11.44 |
11.47 |
-2.01%
|
247万 |
2907万 |
| 2025-06-03 |
11.47 |
11.66 |
11.35 |
11.61 |
1.2%
|
237万 |
2802万 |
| 2025-06-04 |
11.66 |
11.68 |
11.57 |
11.63 |
0.17%
|
185万 |
2204万 |
| 2025-06-05 |
11.63 |
11.67 |
11.46 |
11.61 |
-0.17%
|
260万 |
3073万 |
| 2025-06-06 |
11.64 |
11.72 |
11.57 |
11.72 |
0.93%
|
240万 |
2863万 |
| 2025-06-09 |
11.87 |
11.87 |
11.72 |
11.76 |
0.33%
|
219万 |
2637万 |
| 2025-06-10 |
11.78 |
11.82 |
11.58 |
11.74 |
-0.17%
|
277万 |
3315万 |
| 2025-06-11 |
11.82 |
11.86 |
11.71 |
11.73 |
-0.08%
|
227万 |
2733万 |
| 2025-06-12 |
11.73 |
11.75 |
11.64 |
11.74 |
0.08%
|
193万 |
2309万 |
| 2025-06-13 |
11.75 |
11.75 |
11.49 |
11.55 |
-1.59%
|
251万 |
2972万 |
| 2025-06-16 |
11.54 |
11.68 |
11.48 |
11.60 |
0.42%
|
195万 |
2324万 |
| 2025-06-17 |
11.65 |
11.92 |
11.53 |
11.59 |
-0.08%
|
480万 |
5715万 |
| 2025-06-18 |
11.54 |
11.58 |
11.31 |
11.50 |
-0.76%
|
351万 |
4094万 |
| 2025-06-19 |
11.50 |
11.54 |
11.25 |
11.26 |
-2.13%
|
223万 |
2583万 |
| 2025-06-20 |
11.30 |
11.32 |
11.18 |
11.18 |
-0.7%
|
194万 |
2232万 |
| 2025-06-23 |
11.16 |
11.47 |
11.08 |
11.44 |
2.37%
|
212万 |
2453万 |
| 2025-06-24 |
11.52 |
11.74 |
11.44 |
11.72 |
2.4%
|
315万 |
3738万 |
| 2025-06-25 |
11.76 |
11.79 |
11.65 |
11.78 |
0.5%
|
252万 |
3012万 |
| 2025-06-26 |
11.78 |
11.83 |
11.67 |
11.68 |
-0.83%
|
230万 |
2752万 |
| 2025-06-27 |
11.80 |
11.89 |
11.71 |
11.83 |
1.28%
|
231万 |
2743万 |
| 2025-06-30 |
11.95 |
12.03 |
11.85 |
12.00 |
1.44%
|
232万 |
2781万 |
| 2025-07-01 |
12.04 |
12.09 |
11.94 |
12.02 |
0.17%
|
253万 |
3039万 |
| 2025-07-02 |
12.08 |
12.16 |
11.94 |
12.10 |
0.67%
|
324万 |
3910万 |
| 2025-07-03 |
12.15 |
12.15 |
11.95 |
12.02 |
-0.66%
|
260万 |
3137万 |
| 2025-07-04 |
12.06 |
12.06 |
11.89 |
11.91 |
-0.92%
|
176万 |
2110万 |
| 2025-07-07 |
11.94 |
12.09 |
11.91 |
12.08 |
1.43%
|
254万 |
3059万 |
| 2025-07-08 |
12.08 |
12.52 |
12.03 |
12.28 |
1.66%
|
545万 |
6690万 |
| 2025-07-09 |
12.28 |
12.30 |
12.16 |
12.18 |
-0.81%
|
310万 |
3801万 |
| 2025-07-10 |
12.19 |
12.39 |
12.12 |
12.23 |
0.41%
|
245万 |
2993万 |
| 2025-07-11 |
12.26 |
12.69 |
12.11 |
12.39 |
1.31%
|
553万 |
6835万 |
| 2025-07-14 |
12.39 |
12.59 |
12.15 |
12.45 |
0.48%
|
557万 |
6909万 |
| 2025-07-15 |
12.44 |
12.55 |
12.30 |
12.45 |
0.0%
|
357万 |
4437万 |
| 2025-07-16 |
12.48 |
12.60 |
12.41 |
12.57 |
0.96%
|
340万 |
4270万 |
| 2025-07-17 |
12.58 |
12.73 |
12.53 |
12.60 |
0.24%
|
388万 |
4896万 |
| 2025-07-18 |
12.61 |
12.64 |
12.41 |
12.54 |
-0.48%
|
318万 |
3977万 |
| 2025-07-21 |
12.59 |
12.66 |
12.56 |
12.64 |
0.8%
|
297万 |
3750万 |
| 2025-07-22 |
12.66 |
12.69 |
12.55 |
12.60 |
-0.32%
|
295万 |
3732万 |
| 2025-07-23 |
12.60 |
12.65 |
12.43 |
12.47 |
-1.03%
|
312万 |
3913万 |
| 2025-07-24 |
12.53 |
12.59 |
12.42 |
12.49 |
0.16%
|
293万 |
3663万 |
| 2025-07-25 |
12.49 |
12.55 |
12.40 |
12.53 |
0.32%
|
272万 |
3397万 |
| 2025-07-28 |
12.51 |
12.63 |
12.47 |
12.58 |
0.4%
|
282万 |
3544万 |
| 2025-07-29 |
12.50 |
12.58 |
12.42 |
12.52 |
-0.48%
|
226万 |
2825万 |
| 2025-07-30 |
12.51 |
13.10 |
12.41 |
12.67 |
1.2%
|
1064万 |
1.36亿 |
| 2025-07-31 |
12.53 |
13.08 |
12.53 |
12.91 |
1.89%
|
1266万 |
1.63亿 |
| 2025-08-01 |
12.89 |
12.92 |
12.73 |
12.78 |
-1.01%
|
669万 |
8568万 |
| 2025-08-04 |
12.79 |
13.42 |
12.65 |
13.30 |
4.07%
|
1291万 |
1.70亿 |
| 2025-08-05 |
13.29 |
13.36 |
13.03 |
13.17 |
-0.98%
|
707万 |
9281万 |
| 2025-08-06 |
13.12 |
13.27 |
12.99 |
13.14 |
-0.23%
|
656万 |
8602万 |
| 2025-08-07 |
13.11 |
13.23 |
12.96 |
13.07 |
-0.53%
|
511万 |
6696万 |
| 2025-08-08 |
13.02 |
13.20 |
12.96 |
13.15 |
0.61%
|
384万 |
5034万 |
| 2025-08-11 |
13.16 |
13.39 |
13.08 |
13.24 |
0.68%
|
591万 |
7813万 |
| 2025-08-12 |
13.29 |
13.45 |
13.15 |
13.43 |
1.44%
|
683万 |
9115万 |
| 2025-08-13 |
13.42 |
13.82 |
13.38 |
13.70 |
2.01%
|
1074万 |
1.46亿 |
| 2025-08-14 |
13.55 |
13.70 |
13.08 |
13.11 |
-4.31%
|
803万 |
1.07亿 |
| 2025-08-15 |
13.10 |
13.39 |
13.08 |
13.25 |
1.07%
|
670万 |
8913万 |
| 2025-08-18 |
13.34 |
14.58 |
13.34 |
14.58 |
10.04%
|
1892万 |
2.69亿 |
| 2025-08-19 |
15.20 |
16.04 |
14.88 |
16.04 |
10.01%
|
4154万 |
6.38亿 |
| 2025-08-20 |
15.63 |
17.64 |
15.47 |
16.15 |
0.69%
|
4639万 |
7.73亿 |
| 2025-08-21 |
15.73 |
17.63 |
15.16 |
16.89 |
4.58%
|
4920万 |
7.97亿 |
| 2025-08-22 |
16.23 |
16.84 |
16.02 |
16.32 |
-3.37%
|
3763万 |
6.14亿 |
| 2025-08-25 |
16.00 |
17.59 |
15.51 |
17.35 |
6.31%
|
4222万 |
6.96亿 |
| 2025-08-26 |
17.20 |
18.97 |
16.60 |
18.09 |
4.27%
|
4319万 |
7.66亿 |
| 2025-08-27 |
17.65 |
18.65 |
16.35 |
16.76 |
-7.35%
|
3810万 |
6.73亿 |
| 2025-08-28 |
16.42 |
16.93 |
16.05 |
16.87 |
0.66%
|
2817万 |
4.65亿 |
| 2025-08-29 |
16.61 |
16.65 |
15.51 |
15.55 |
-7.82%
|
2796万 |
4.46亿 |
| 2025-09-01 |
15.57 |
16.00 |
15.25 |
15.92 |
2.38%
|
1620万 |
2.53亿 |
| 2025-09-02 |
15.90 |
15.90 |
14.94 |
15.14 |
-4.9%
|
1368万 |
2.09亿 |
| 2025-09-03 |
15.19 |
15.67 |
14.97 |
15.34 |
1.32%
|
1518万 |
2.33亿 |
| 2025-09-04 |
15.28 |
15.31 |
14.49 |
14.66 |
-4.43%
|
1179万 |
1.76亿 |
| 2025-09-05 |
14.66 |
14.99 |
14.42 |
14.98 |
2.18%
|
885万 |
1.31亿 |
| 2025-09-08 |
15.01 |
15.27 |
14.90 |
15.12 |
0.93%
|
750万 |
1.13亿 |
| 2025-09-09 |
15.12 |
15.16 |
14.61 |
14.63 |
-3.24%
|
896万 |
1.33亿 |
| 2025-09-10 |
14.66 |
15.20 |
14.66 |
15.04 |
2.8%
|
984万 |
1.47亿 |
| 2025-09-11 |
15.01 |
15.45 |
14.91 |
15.36 |
2.13%
|
1128万 |
1.72亿 |
| 2025-09-12 |
15.35 |
15.35 |
15.10 |
15.12 |
-1.56%
|
821万 |
1.25亿 |
| 2025-09-15 |
15.28 |
15.28 |
14.69 |
14.70 |
-2.78%
|
815万 |
1.20亿 |
| 2025-09-16 |
14.70 |
14.89 |
14.49 |
14.89 |
1.29%
|
657万 |
9674万 |
| 2025-09-17 |
14.89 |
15.03 |
14.70 |
14.82 |
-0.47%
|
589万 |
8742万 |
| 2025-09-18 |
14.76 |
15.14 |
14.49 |
14.60 |
-1.48%
|
914万 |
1.36亿 |
| 2025-09-19 |
14.67 |
14.75 |
14.30 |
14.38 |
-1.51%
|
694万 |
1.00亿 |
| 2025-09-22 |
14.29 |
14.75 |
14.29 |
14.70 |
2.23%
|
603万 |
8804万 |
| 2025-09-23 |
14.68 |
14.85 |
14.11 |
14.42 |
-1.9%
|
775万 |
1.12亿 |
| 2025-09-24 |
14.35 |
14.57 |
14.17 |
14.57 |
1.04%
|
489万 |
7065万 |
| 2025-09-25 |
14.57 |
14.65 |
14.37 |
14.47 |
-0.69%
|
449万 |
6527万 |
| 2025-09-26 |
14.44 |
14.44 |
14.12 |
14.22 |
-1.73%
|
467万 |
6681万 |
| 2025-09-29 |
14.20 |
14.43 |
13.96 |
14.00 |
-1.55%
|
800万 |
1.13亿 |
| 2025-09-30 |
14.03 |
14.24 |
14.00 |
14.00 |
0.0%
|
513万 |
7223万 |
| 2025-10-09 |
14.05 |
14.08 |
13.62 |
13.64 |
-2.57%
|
783万 |
1.08亿 |
| 2025-10-10 |
13.66 |
13.90 |
13.61 |
13.71 |
0.51%
|
441万 |
6082万 |
| 2025-10-13 |
13.41 |
13.68 |
13.06 |
13.66 |
-0.36%
|
452万 |
6086万 |
| 2025-10-14 |
13.73 |
14.37 |
13.62 |
13.73 |
0.51%
|
799万 |
1.12亿 |
| 2025-10-15 |
13.88 |
13.94 |
13.62 |
13.82 |
0.66%
|
396万 |
5467万 |
| 2025-10-16 |
13.86 |
13.86 |
13.47 |
13.55 |
-1.95%
|
367万 |
5004万 |
| 2025-10-17 |
13.51 |
13.69 |
13.18 |
13.19 |
-2.66%
|
409万 |
5468万 |
| 2025-10-20 |
13.32 |
13.50 |
13.20 |
13.24 |
0.38%
|
498万 |
6645万 |
| 2025-10-21 |
13.29 |
13.98 |
13.13 |
13.70 |
3.47%
|
1009万 |
1.37亿 |
| 2025-10-22 |
13.63 |
13.63 |
13.46 |
13.52 |
-1.31%
|
400万 |
5412万 |
| 2025-10-23 |
13.43 |
13.55 |
13.27 |
13.54 |
0.15%
|
325万 |
4360万 |
| 2025-10-24 |
13.56 |
13.76 |
13.51 |
13.63 |
0.66%
|
352万 |
4812万 |
| 2025-10-27 |
13.63 |
14.10 |
13.63 |
13.84 |
1.54%
|
507万 |
7049万 |
| 2025-10-28 |
13.76 |
13.99 |
13.71 |
13.80 |
-0.29%
|
369万 |
5107万 |
| 2025-10-29 |
13.77 |
13.81 |
13.48 |
13.59 |
-1.52%
|
504万 |
6846万 |
| 2025-10-30 |
13.57 |
13.57 |
13.40 |
13.41 |
-1.32%
|
335万 |
4517万 |
| 2025-10-31 |
13.41 |
13.75 |
13.36 |
13.62 |
1.57%
|
347万 |
4735万 |
| 2025-11-03 |
13.72 |
13.77 |
13.57 |
13.77 |
1.1%
|
314万 |
4303万 |
| 2025-11-04 |
13.77 |
13.88 |
13.46 |
13.59 |
-1.31%
|
390万 |
5323万 |
| 2025-11-05 |
13.51 |
13.77 |
13.50 |
13.76 |
1.25%
|
344万 |
4718万 |
| 2025-11-06 |
13.76 |
14.03 |
13.71 |
13.95 |
1.38%
|
594万 |
8269万 |
| 2025-11-07 |
13.95 |
13.95 |
13.75 |
13.91 |
-0.29%
|
359万 |
4988万 |
| 2025-11-10 |
13.94 |
13.95 |
13.76 |
13.95 |
0.29%
|
354万 |
4918万 |
| 2025-11-11 |
13.95 |
14.02 |
13.85 |
13.95 |
0.0%
|
325万 |
4534万 |
| 2025-11-12 |
13.95 |
13.95 |
13.69 |
13.81 |
-1.0%
|
347万 |
4794万 |
| 2025-11-13 |
13.79 |
13.88 |
13.66 |
13.80 |
-0.07%
|
324万 |
4477万 |
| 2025-11-14 |
13.72 |
13.88 |
13.71 |
13.72 |
-0.58%
|
234万 |
3235万 |
| 2025-11-17 |
13.79 |
13.79 |
13.61 |
13.70 |
-0.15%
|
337万 |
4613万 |
| 2025-11-18 |
13.69 |
13.69 |
13.42 |
13.51 |
-1.39%
|
306万 |
4137万 |
| 2025-11-19 |
13.47 |
13.54 |
13.21 |
13.22 |
-2.15%
|
328万 |
4373万 |
| 2025-11-20 |
13.25 |
13.33 |
12.99 |
13.08 |
-1.06%
|
335万 |
4395万 |
| 2025-11-21 |
12.95 |
13.11 |
12.50 |
12.63 |
-3.44%
|
408万 |
5197万 |
| 2025-11-24 |
12.69 |
12.87 |
12.65 |
12.80 |
1.35%
|
275万 |
3515万 |
| 2025-11-25 |
12.83 |
13.02 |
12.83 |
12.87 |
0.55%
|
232万 |
3003万 |
| 2025-11-26 |
12.88 |
13.00 |
12.69 |
12.70 |
-1.32%
|
255万 |
3283万 |
| 2025-11-27 |
12.70 |
12.94 |
12.69 |
12.76 |
0.47%
|
411万 |
5266万 |
| 2025-11-28 |
12.78 |
12.89 |
12.63 |
12.88 |
0.94%
|
260万 |
3335万 |
| 2025-12-01 |
12.98 |
13.05 |
12.91 |
12.95 |
0.54%
|
255万 |
3320万 |
| 2025-12-02 |
12.99 |
13.02 |
12.78 |
12.87 |
-0.62%
|
215万 |
2767万 |
| 2025-12-03 |
12.92 |
12.92 |
12.70 |
12.76 |
-0.85%
|
188万 |
2404万 |
| 2025-12-04 |
12.76 |
12.81 |
12.60 |
12.68 |
-0.63%
|
196万 |
2501万 |
| 2025-12-05 |
12.68 |
13.03 |
12.58 |
13.00 |
2.52%
|
336万 |
4323万 |
| 2025-12-08 |
12.96 |
13.06 |
12.90 |
12.97 |
-0.23%
|
248万 |
3227万 |
| 2025-12-09 |
12.99 |
13.08 |
12.84 |
12.90 |
-0.54%
|
234万 |
3042万 |
| 2025-12-10 |
12.88 |
12.93 |
12.73 |
12.77 |
-1.01%
|
209万 |
2679万 |
| 2025-12-11 |
12.77 |
12.93 |
12.65 |
12.67 |
-0.78%
|
266万 |
3399万 |
| 2025-12-12 |
12.71 |
12.78 |
12.61 |
12.67 |
0.0%
|
220万 |
2797万 |
| 2025-12-15 |
12.80 |
12.80 |
12.58 |
12.65 |
-0.16%
|
236万 |
2998万 |
| 2025-12-16 |
12.69 |
12.69 |
12.26 |
12.34 |
-2.45%
|
342万 |
4246万 |
| 2025-12-17 |
12.21 |
12.53 |
12.21 |
12.47 |
1.05%
|
287万 |
3553万 |
| 2025-12-18 |
12.51 |
12.70 |
12.39 |
12.56 |
0.72%
|
238万 |
3001万 |
| 2025-12-19 |
12.58 |
12.72 |
12.57 |
12.71 |
1.19%
|
198万 |
2516万 |
| 2025-12-22 |
12.70 |
12.86 |
12.69 |
12.76 |
0.39%
|
190万 |
2435万 |
| 2025-12-23 |
12.77 |
12.80 |
12.65 |
12.78 |
0.16%
|
180万 |
2302万 |
| 2025-12-24 |
12.84 |
13.04 |
12.76 |
13.03 |
1.96%
|
376万 |
4880万 |
| 2025-12-25 |
13.11 |
13.68 |
13.11 |
13.24 |
1.61%
|
711万 |
9462万 |
| 2025-12-26 |
13.18 |
13.23 |
12.98 |
13.02 |
-1.66%
|
432万 |
5662万 |
| 2025-12-29 |
13.02 |
13.10 |
12.94 |
13.07 |
0.38%
|
272万 |
3549万 |
| 2025-12-30 |
13.09 |
13.10 |
12.90 |
12.90 |
-1.3%
|
299万 |
3890万 |
| 2025-12-31 |
12.87 |
13.00 |
12.75 |
12.83 |
-0.54%
|
234万 |
3009万 |
| 2026-01-05 |
12.87 |
12.90 |
12.74 |
12.80 |
-0.23%
|
335万 |
4294万 |
| 2026-01-06 |
12.85 |
12.95 |
12.79 |
12.90 |
0.78%
|
412万 |
5307万 |
| 2026-01-07 |
13.00 |
14.12 |
12.73 |
13.73 |
6.43%
|
2119万 |
2.86亿 |
| 2026-01-08 |
13.73 |
14.00 |
13.47 |
13.60 |
-0.95%
|
1483万 |
2.03亿 |
| 2026-01-09 |
13.75 |
13.75 |
13.44 |
13.54 |
-0.44%
|
871万 |
1.18亿 |
| 2026-01-12 |
13.67 |
14.89 |
13.61 |
14.89 |
9.97%
|
2443万 |
3.52亿 |
| 2026-01-13 |
15.15 |
15.40 |
14.26 |
14.80 |
-0.6%
|
3353万 |
5.01亿 |
| 2026-01-14 |
14.57 |
14.89 |
14.20 |
14.43 |
-2.5%
|
2058万 |
2.99亿 |
| 2026-01-15 |
14.40 |
14.41 |
14.11 |
14.21 |
-1.52%
|
840万 |
1.20亿 |
| 2026-01-16 |
14.39 |
14.44 |
13.93 |
14.09 |
-0.84%
|
1051万 |
1.49亿 |
| 2026-01-19 |
14.02 |
14.25 |
14.00 |
14.25 |
1.14%
|
792万 |
1.12亿 |
| 2026-01-20 |
14.33 |
14.35 |
13.93 |
14.03 |
-1.54%
|
634万 |
8969万 |
| 2026-01-21 |
13.90 |
14.12 |
13.86 |
14.12 |
0.64%
|
549万 |
7701万 |
| 2026-01-22 |
14.22 |
14.22 |
14.06 |
14.12 |
0.0%
|
440万 |
6222万 |
| 2026-01-23 |
14.15 |
14.43 |
14.11 |
14.39 |
1.91%
|
800万 |
1.14亿 |
| 2026-01-26 |
14.48 |
14.49 |
13.96 |
14.06 |
-2.29%
|
687万 |
9727万 |
| 2026-01-27 |
14.02 |
14.11 |
13.58 |
14.02 |
-0.28%
|
499万 |
6912万 |
| 2026-01-28 |
13.98 |
14.39 |
13.58 |
14.29 |
1.93%
|
1088万 |
1.53亿 |
| 2026-01-29 |
14.19 |
14.19 |
13.91 |
13.95 |
-2.38%
|
567万 |
7942万 |
| 2026-01-30 |
13.91 |
13.94 |
13.60 |
13.61 |
-2.44%
|
461万 |
6318万 |
| 2026-02-02 |
13.61 |
13.74 |
13.45 |
13.55 |
-0.44%
|
322万 |
4403万 |
| 2026-02-03 |
13.60 |
13.79 |
13.58 |
13.75 |
1.48%
|
312万 |
4280万 |
| 2026-02-04 |
13.73 |
13.84 |
13.67 |
13.80 |
0.36%
|
253万 |
3484万 |
| 2026-02-05 |
13.70 |
13.80 |
13.61 |
13.74 |
-0.43%
|
265万 |
3640万 |
| 2026-02-06 |
13.70 |
13.91 |
13.61 |
13.81 |
0.51%
|
257万 |
3550万 |
| 2026-02-09 |
13.91 |
14.03 |
13.87 |
13.99 |
1.3%
|
272万 |
3805万 |
| 2026-02-10 |
14.01 |
14.11 |
13.96 |
14.11 |
0.86%
|
374万 |
5261万 |
| 2026-02-11 |
14.10 |
14.38 |
14.04 |
14.04 |
-0.5%
|
432万 |
6125万 |
| 2026-02-12 |
14.04 |
14.45 |
13.98 |
14.28 |
1.71%
|
706万 |
1.01亿 |
| 2026-02-13 |
14.28 |
14.29 |
13.98 |
14.01 |
-1.89%
|
423万 |
5969万 |
| 2026-02-24 |
14.08 |
14.17 |
13.96 |
14.16 |
1.07%
|
389万 |
5481万 |
| 2026-02-25 |
14.13 |
14.19 |
14.12 |
14.16 |
0.0%
|
356万 |
5048万 |
| 2026-02-26 |
14.15 |
14.35 |
14.11 |
14.34 |
1.27%
|
537万 |
7673万 |
| 2026-02-27 |
14.39 |
14.39 |
14.12 |
14.23 |
-0.77%
|
430万 |
6117万 |
| 2026-03-02 |
13.94 |
14.10 |
13.74 |
13.81 |
-2.95%
|
540万 |
7507万 |
| 2026-03-03 |
13.86 |
13.95 |
13.20 |
13.25 |
-4.06%
|
547万 |
7416万 |
| 2026-03-04 |
13.01 |
13.29 |
13.01 |
13.07 |
-1.36%
|
352万 |
4630万 |
| 2026-03-05 |
13.27 |
13.47 |
13.27 |
13.36 |
2.22%
|
322万 |
4316万 |
| 2026-03-06 |
13.31 |
13.62 |
13.31 |
13.61 |
1.87%
|
245万 |
3320万 |
| 2026-03-09 |
13.52 |
13.59 |
13.19 |
13.51 |
-0.73%
|
343万 |
4597万 |
| 2026-03-10 |
13.60 |
13.97 |
13.60 |
13.96 |
3.33%
|
401万 |
5552万 |
| 2026-03-11 |
13.98 |
14.04 |
13.77 |
13.82 |
-1.0%
|
280万 |
3897万 |
| 2026-03-12 |
13.79 |
13.90 |
13.53 |
13.54 |
-2.03%
|
280万 |
3831万 |
| 2026-03-13 |
13.47 |
13.72 |
13.42 |
13.46 |
-0.59%
|
256万 |
3482万 |
| 2026-03-16 |
13.41 |
13.51 |
13.26 |
13.47 |
0.07%
|
253万 |
3389万 |
| 2026-03-17 |
13.47 |
13.47 |
13.19 |
13.20 |
-2.0%
|
242万 |
3230万 |
| 2026-03-18 |
13.20 |
13.34 |
13.12 |
13.33 |
0.98%
|
182万 |
2413万 |
| 2026-03-19 |
13.26 |
13.44 |
13.07 |
13.10 |
-1.73%
|
289万 |
3832万 |
| 2026-03-20 |
13.10 |
13.23 |
12.76 |
12.78 |
-2.44%
|
337万 |
4355万 |
| 2026-03-23 |
12.58 |
12.66 |
11.78 |
11.84 |
-7.36%
|
544万 |
6635万 |
| 2026-03-24 |
12.08 |
12.38 |
11.93 |
12.36 |
4.39%
|
329万 |
3997万 |
| 2026-03-25 |
12.53 |
12.58 |
12.36 |
12.53 |
1.38%
|
220万 |
2755万 |
| 2026-03-26 |
12.66 |
13.03 |
12.57 |
12.63 |
0.8%
|
487万 |
6238万 |
| 2026-03-27 |
12.39 |
12.90 |
12.37 |
12.87 |
1.9%
|
289万 |
3693万 |
| 2026-03-30 |
12.84 |
12.94 |
12.65 |
12.87 |
0.0%
|
177万 |
2274万 |
| 2026-03-31 |
12.89 |
12.95 |
12.67 |
12.68 |
-1.48%
|
200万 |
2571万 |
| 2026-04-01 |
12.81 |
12.90 |
12.75 |
12.90 |
1.74%
|
167万 |
2149万 |
| 2026-04-02 |
12.86 |
13.08 |
12.79 |
12.93 |
0.23%
|
324万 |
4201万 |
| 2026-04-03 |
12.99 |
13.01 |
12.75 |
12.79 |
-1.08%
|
177万 |
2281万 |
| 2026-04-07 |
12.75 |
12.78 |
12.58 |
12.71 |
-0.63%
|
195万 |
2487万 |
| 2026-04-08 |
12.86 |
13.04 |
12.85 |
13.04 |
2.6%
|
277万 |
3598万 |
| 2026-04-09 |
13.06 |
13.06 |
12.78 |
12.81 |
-1.76%
|
195万 |
2514万 |
| 2026-04-10 |
12.89 |
13.09 |
12.88 |
13.01 |
1.56%
|
225万 |
2929万 |
| 2026-04-13 |
13.01 |
13.26 |
12.91 |
13.06 |
0.38%
|
220万 |
2873万 |
| 2026-04-14 |
13.13 |
13.16 |
13.00 |
13.16 |
0.77%
|
203万 |
2656万 |
| 2026-04-15 |
13.18 |
13.20 |
13.04 |
13.11 |
-0.38%
|
188万 |
2475万 |
| 2026-04-16 |
13.10 |
13.25 |
13.04 |
13.23 |
0.92%
|
202万 |
2664万 |
| 2026-04-17 |
13.28 |
13.47 |
13.12 |
13.39 |
1.21%
|
288万 |
3842万 |
| 2026-04-20 |
13.39 |
13.75 |
13.27 |
13.74 |
2.61%
|
376万 |
5110万 |
| 2026-04-21 |
13.58 |
14.04 |
13.50 |
13.99 |
1.82%
|
894万 |
1.24亿 |
| 2026-04-22 |
13.91 |
13.97 |
13.60 |
13.75 |
-1.72%
|
657万 |
9024万 |
| 2026-04-23 |
13.88 |
13.99 |
13.70 |
13.84 |
0.65%
|
588万 |
8149万 |
| 2026-04-24 |
13.71 |
13.81 |
13.49 |
13.74 |
-0.72%
|
321万 |
4398万 |
| 2026-04-27 |
13.79 |
13.87 |
13.60 |
13.72 |
-0.15%
|
274万 |
3755万 |
| 2026-04-28 |
13.66 |
13.73 |
13.48 |
13.50 |
-1.6%
|
292万 |
3963万 |
| 2026-04-29 |
13.45 |
13.70 |
13.41 |
13.59 |
0.67%
|
236万 |
3223万 |
| 2026-04-30 |
13.50 |
13.71 |
13.43 |
13.67 |
0.59%
|
217万 |
2959万 |
| 2026-05-06 |
13.75 |
14.10 |
13.65 |
13.90 |
1.68%
|
585万 |
8127万 |
| 2026-05-07 |
13.86 |
13.92 |
13.76 |
13.91 |
0.07%
|
358万 |
4966万 |
| 2026-05-08 |
13.91 |
13.91 |
13.76 |
13.85 |
-0.43%
|
263万 |
3643万 |
| 2026-05-11 |
13.96 |
14.07 |
13.80 |
14.05 |
1.44%
|
524万 |
7315万 |
| 2026-05-12 |
14.39 |
14.61 |
14.12 |
14.24 |
1.35%
|
1350万 |
1.94亿 |
| 2026-05-13 |
14.05 |
14.08 |
13.75 |
13.81 |
-3.02%
|
870万 |
1.20亿 |
| 2026-05-14 |
13.81 |
13.90 |
13.53 |
13.57 |
-1.74%
|
483万 |
6614万 |
| 2026-05-15 |
13.57 |
13.78 |
13.51 |
13.59 |
0.15%
|
354万 |
4831万 |
| 2026-05-18 |
13.61 |
13.61 |
13.31 |
13.59 |
0.0%
|
406万 |
5468万 |
| 2026-05-19 |
13.58 |
13.70 |
13.30 |
13.68 |
0.66%
|
329万 |
4456万 |
| 2026-05-20 |
13.66 |
13.66 |
13.33 |
13.45 |
-1.68%
|
308万 |
4142万 |
| 2026-05-21 |
13.58 |
13.73 |
13.00 |
13.07 |
-2.83%
|
440万 |
5925万 |
| 2026-05-22 |
13.31 |
13.48 |
13.06 |
13.39 |
2.45%
|
331万 |
4403万 |
| 2026-05-25 |
13.44 |
13.60 |
13.36 |
13.49 |
0.75%
|
273万 |
3682万 |
| 2026-05-26 |
13.42 |
13.48 |
13.07 |
13.20 |
-2.15%
|
365万 |
4817万 |
| 2026-05-27 |
13.15 |
13.17 |
12.60 |
12.65 |
-4.17%
|
475万 |
6057万 |
| 2026-05-28 |
12.60 |
12.98 |
12.54 |
12.92 |
2.13%
|
318万 |
4093万 |
| 2026-05-29 |
12.95 |
13.07 |
12.61 |
12.69 |
-1.78%
|
332万 |
4247万 |
| 2026-06-01 |
12.69 |
13.07 |
12.62 |
12.98 |
2.29%
|
277万 |
3575万 |
| 2026-06-02 |
12.98 |
13.03 |
12.71 |
12.83 |
-1.16%
|
230万 |
2955万 |
| 2026-06-03 |
12.84 |
13.32 |
12.67 |
13.06 |
1.79%
|
564万 |
7367万 |
| 2026-06-04 |
13.04 |
13.61 |
12.97 |
13.61 |
4.21%
|
817万 |
1.10亿 |
| 2026-06-05 |
13.63 |
13.65 |
13.00 |
13.29 |
-2.35%
|
667万 |
8813万 |
| 2026-06-08 |
13.02 |
13.48 |
12.91 |
13.15 |
-1.05%
|
489万 |
6464万 |
| 2026-06-09 |
13.26 |
13.27 |
12.94 |
13.10 |
-0.38%
|
391万 |
5104万 |
| 2026-06-10 |
13.01 |
13.09 |
12.68 |
12.90 |
-1.53%
|
374万 |
4803万 |
| 2026-06-11 |
12.88 |
12.90 |
12.41 |
12.71 |
-1.47%
|
270万 |
3407万 |
| 2026-06-12 |
12.78 |
12.93 |
12.61 |
12.73 |
0.16%
|
247万 |
3163万 |
| 2026-06-15 |
12.79 |
12.99 |
12.74 |
12.89 |
1.26%
|
227万 |
2934万 |
| 2026-06-16 |
12.93 |
12.93 |
12.51 |
12.82 |
-0.54%
|
321万 |
4092万 |
| 2026-06-17 |
12.80 |
13.15 |
12.70 |
12.81 |
-0.08%
|
322万 |
4142万 |
| 2026-06-18 |
12.81 |
13.63 |
12.56 |
13.52 |
5.54%
|
909万 |
1.21亿 |
| 2026-06-22 |
13.52 |
14.00 |
13.22 |
13.83 |
2.29%
|
1130万 |
1.55亿 |
| 2026-06-23 |
14.18 |
15.01 |
14.18 |
14.56 |
5.28%
|
2368万 |
3.47亿 |
| 2026-06-24 |
14.42 |
15.47 |
14.42 |
15.40 |
5.77%
|
2857万 |
4.34亿 |
| 2026-06-25 |
15.08 |
15.25 |
14.49 |
14.83 |
-3.7%
|
1878万 |
2.80亿 |
| 2026-06-26 |
14.75 |
14.87 |
14.22 |
14.26 |
-3.84%
|
1335万 |
1.93亿 |
| 2026-06-29 |
14.36 |
14.41 |
13.56 |
13.76 |
-3.51%
|
1195万 |
1.65亿 |
| 2026-06-30 |
13.77 |
15.14 |
13.60 |
14.29 |
3.85%
|
2040万 |
2.93亿 |
| 2026-07-01 |
14.31 |
14.78 |
14.17 |
14.46 |
1.19%
|
1766万 |
2.55亿 |
| 2026-07-02 |
14.30 |
14.75 |
14.20 |
14.28 |
-1.24%
|
1092万 |
1.58亿 |
| 2026-07-03 |
14.08 |
14.56 |
14.08 |
14.31 |
0.21%
|
904万 |
1.30亿 |
| 2026-07-06 |
14.43 |
14.95 |
14.23 |
14.95 |
4.47%
|
1864万 |
2.74亿 |
| 2026-07-07 |
14.84 |
14.90 |
14.02 |
14.06 |
-5.95%
|
1515万 |
2.16亿 |
| 2026-07-08 |
14.06 |
15.47 |
13.80 |
15.47 |
10.03%
|
3389万 |
5.10亿 |
| 2026-07-09 |
15.68 |
15.74 |
15.02 |
15.33 |
-0.9%
|
3512万 |
5.36亿 |
| 2026-07-10 |
15.00 |
16.34 |
15.00 |
16.25 |
6.0%
|
3735万 |
5.86亿 |
| 2026-07-13 |
15.67 |
16.19 |
15.35 |
15.98 |
-1.66%
|
2605万 |
4.10亿 |
| 2026-07-14 |
15.65 |
15.70 |
14.38 |
14.38 |
-10.01%
|
2313万 |
3.37亿 |
| 2026-07-15 |
13.95 |
13.95 |
12.94 |
12.94 |
-10.01%
|
2023万 |
2.65亿 |
| 2026-07-16 |
12.45 |
12.68 |
12.08 |
12.19 |
-5.8%
|
1671万 |
2.07亿 |
| 2026-07-17 |
12.17 |
12.28 |
11.55 |
11.55 |
-5.25%
|
1576万 |
1.85亿 |
| 2026-07-20 |
11.64 |
11.68 |
10.54 |
10.69 |
-7.45%
|
1380万 |
1.54亿 |
| 2026-07-21 |
10.80 |
11.59 |
10.43 |
11.30 |
5.71%
|
1344万 |
1.48亿 |
| 2026-07-22 |
11.14 |
11.20 |
10.89 |
11.00 |
-2.65%
|
650万 |
7194万 |
| 2026-07-23 |
11.05 |
11.49 |
10.92 |
11.46 |
4.18%
|
699万 |
7902万 |
| 2026-07-24 |
11.35 |
11.59 |
11.29 |
11.36 |
-0.87%
|
564万 |
6466万 |
| 2026-07-27 |
11.34 |
11.73 |
11.31 |
11.73 |
3.26%
|
527万 |
6095万 |
| 2026-07-28 |
11.59 |
12.08 |
11.55 |
11.73 |
0.0%
|
708万 |
8388万 |
| 2026-07-29 |
11.99 |
12.32 |
11.80 |
12.20 |
4.01%
|
967万 |
1.17亿 |
| 2026-07-30 |
12.15 |
12.44 |
12.12 |
12.35 |
1.23%
|
789万 |
9691万 |
| 2026-07-31 |
12.48 |
12.80 |
12.22 |
12.76 |
3.32%
|
838万 |
1.06亿 |
| 2026-08-03 |
12.70 |
13.09 |
12.51 |
13.09 |
2.59%
|
748万 |
9623万 |
| 2026-08-04 |
13.09 |
13.25 |
12.90 |
13.18 |
0.69%
|
841万 |
1.10亿 |
| 2026-08-05 |
13.18 |
13.76 |
13.11 |
13.70 |
3.95%
|
1076万 |
1.46亿 |
| 2026-08-06 |
13.84 |
13.95 |
13.66 |
13.94 |
1.75%
|
1088万 |
1.50亿 |
| 2026-08-07 |
13.90 |
14.31 |
13.83 |
14.29 |
2.51%
|
966万 |
1.36亿 |
| 2026-08-10 |
14.27 |
14.34 |
13.95 |
14.01 |
-1.96%
|
1018万 |
1.45亿 |
| 2026-08-11 |
13.93 |
14.06 |
13.58 |
13.83 |
-1.28%
|
1081万 |
1.50亿 |
| 2026-08-12 |
13.83 |
14.15 |
13.74 |
14.06 |
1.66%
|
658万 |
9188万 |
| 2026-08-13 |
14.03 |
14.14 |
13.77 |
13.79 |
-1.92%
|
719万 |
9995万 |
| 2026-08-14 |
13.81 |
13.87 |
13.60 |
13.74 |
-0.36%
|
502万 |
6892万 |
| 2026-08-17 |
13.74 |
14.14 |
13.67 |
14.14 |
2.91%
|
662万 |
9228万 |
| 2026-08-18 |
14.13 |
14.27 |
14.01 |
14.24 |
0.71%
|
585万 |
8300万 |
| 2026-08-19 |
14.10 |
14.15 |
13.73 |
13.78 |
-3.23%
|
709万 |
9880万 |
数据来源：Baostock ｜ 更新日期：2026-08-19