📊 K线图 2026-08-19
股票：华旺科技 (605377)
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 |
9.86 |
9.92 |
9.69 |
9.80 |
0.0%
|
139万 |
2736万 |
| 2023-07-18 |
9.80 |
9.92 |
9.74 |
9.87 |
0.72%
|
180万 |
3544万 |
| 2023-07-19 |
9.78 |
10.01 |
9.78 |
9.97 |
1.02%
|
236万 |
4708万 |
| 2023-07-20 |
9.83 |
10.01 |
9.82 |
9.84 |
-1.26%
|
133万 |
2637万 |
| 2023-07-21 |
9.91 |
10.00 |
9.75 |
9.88 |
0.41%
|
102万 |
2026万 |
| 2023-07-24 |
9.90 |
9.99 |
9.70 |
9.90 |
0.2%
|
262万 |
5183万 |
| 2023-07-25 |
9.93 |
10.14 |
9.81 |
10.00 |
1.01%
|
328万 |
6540万 |
| 2023-07-26 |
10.00 |
10.16 |
9.93 |
9.99 |
-0.1%
|
192万 |
3852万 |
| 2023-07-27 |
10.01 |
10.09 |
9.84 |
9.87 |
-1.25%
|
187万 |
3702万 |
| 2023-07-28 |
9.87 |
10.12 |
9.78 |
9.99 |
1.22%
|
249万 |
4992万 |
| 2023-07-31 |
10.14 |
10.72 |
10.03 |
10.59 |
6.02%
|
1035万 |
2.17亿 |
| 2023-08-01 |
10.52 |
10.84 |
10.52 |
10.71 |
1.18%
|
432万 |
9258万 |
| 2023-08-02 |
10.62 |
10.89 |
10.53 |
10.78 |
0.65%
|
382万 |
8228万 |
| 2023-08-03 |
10.70 |
10.78 |
10.62 |
10.70 |
-0.79%
|
135万 |
2879万 |
| 2023-08-04 |
10.70 |
10.78 |
10.57 |
10.66 |
-0.37%
|
227万 |
4844万 |
| 2023-08-07 |
10.58 |
10.61 |
10.44 |
10.55 |
-0.99%
|
240万 |
5051万 |
| 2023-08-08 |
10.57 |
10.61 |
10.44 |
10.48 |
-0.66%
|
130万 |
2738万 |
| 2023-08-09 |
10.45 |
10.52 |
10.26 |
10.37 |
-1.1%
|
137万 |
2841万 |
| 2023-08-10 |
10.40 |
10.49 |
10.21 |
10.34 |
-0.29%
|
122万 |
2518万 |
| 2023-08-11 |
10.29 |
10.40 |
10.20 |
10.25 |
-0.82%
|
141万 |
2898万 |
| 2023-08-14 |
10.06 |
10.24 |
9.97 |
10.22 |
-0.29%
|
187万 |
3788万 |
| 2023-08-15 |
10.11 |
10.41 |
10.11 |
10.24 |
0.2%
|
158万 |
3270万 |
| 2023-08-16 |
10.24 |
10.25 |
10.10 |
10.13 |
-1.13%
|
79万 |
1612万 |
| 2023-08-17 |
10.12 |
10.17 |
9.99 |
10.13 |
0.0%
|
112万 |
2262万 |
| 2023-08-18 |
10.07 |
10.27 |
9.99 |
10.06 |
-0.64%
|
121万 |
2433万 |
| 2023-08-21 |
9.92 |
10.19 |
9.92 |
9.99 |
-0.7%
|
113万 |
2274万 |
| 2023-08-22 |
10.08 |
10.08 |
9.77 |
9.91 |
-0.85%
|
117万 |
2325万 |
| 2023-08-23 |
9.86 |
9.88 |
9.69 |
9.69 |
-2.18%
|
126万 |
2465万 |
| 2023-08-24 |
9.70 |
9.87 |
9.62 |
9.67 |
-0.26%
|
110万 |
2132万 |
| 2023-08-25 |
9.62 |
9.85 |
9.62 |
9.77 |
1.09%
|
142万 |
2772万 |
| 2023-08-28 |
10.52 |
10.52 |
9.93 |
10.25 |
4.87%
|
410万 |
8375万 |
| 2023-08-29 |
10.37 |
10.64 |
10.02 |
10.57 |
3.13%
|
314万 |
6551万 |
| 2023-08-30 |
10.67 |
10.67 |
10.36 |
10.46 |
-1.0%
|
199万 |
4182万 |
| 2023-08-31 |
10.63 |
10.65 |
10.41 |
10.42 |
-0.43%
|
126万 |
2644万 |
| 2023-09-01 |
10.41 |
10.70 |
10.41 |
10.59 |
1.68%
|
193万 |
4093万 |
| 2023-09-04 |
10.67 |
10.93 |
10.67 |
10.91 |
2.93%
|
290万 |
6285万 |
| 2023-09-05 |
10.91 |
10.99 |
10.80 |
10.90 |
-0.05%
|
140万 |
3057万 |
| 2023-09-06 |
10.75 |
10.92 |
10.68 |
10.76 |
-1.24%
|
145万 |
3140万 |
| 2023-09-07 |
10.72 |
10.88 |
10.56 |
10.60 |
-1.54%
|
181万 |
3859万 |
| 2023-09-08 |
10.57 |
10.66 |
10.39 |
10.57 |
-0.28%
|
124万 |
2619万 |
| 2023-09-11 |
10.57 |
10.66 |
10.35 |
10.57 |
0.0%
|
131万 |
2768万 |
| 2023-09-12 |
10.56 |
10.65 |
10.51 |
10.57 |
0.05%
|
114万 |
2417万 |
| 2023-09-13 |
10.58 |
10.71 |
10.48 |
10.55 |
-0.19%
|
146万 |
3087万 |
| 2023-09-14 |
10.55 |
10.60 |
10.38 |
10.47 |
-0.76%
|
135万 |
2828万 |
| 2023-09-15 |
10.49 |
10.52 |
10.35 |
10.50 |
0.24%
|
151万 |
3157万 |
| 2023-09-18 |
10.49 |
10.70 |
10.49 |
10.62 |
1.15%
|
218万 |
4637万 |
| 2023-09-19 |
10.54 |
10.88 |
10.54 |
10.76 |
1.37%
|
552万 |
1.18亿 |
| 2023-09-20 |
10.67 |
10.85 |
10.61 |
10.78 |
0.19%
|
210万 |
4523万 |
| 2023-09-21 |
10.76 |
10.98 |
10.68 |
10.84 |
0.51%
|
225万 |
4873万 |
| 2023-09-22 |
10.84 |
11.08 |
10.78 |
11.07 |
2.08%
|
240万 |
5273万 |
| 2023-09-25 |
11.09 |
11.58 |
11.03 |
11.33 |
2.4%
|
742万 |
1.69亿 |
| 2023-09-26 |
11.41 |
11.43 |
11.16 |
11.17 |
-1.42%
|
181万 |
4077万 |
| 2023-09-27 |
11.15 |
11.40 |
10.99 |
11.38 |
1.84%
|
318万 |
7144万 |
| 2023-09-28 |
11.25 |
11.48 |
11.17 |
11.20 |
-1.59%
|
269万 |
6054万 |
| 2023-10-09 |
11.19 |
11.28 |
11.05 |
11.23 |
0.27%
|
135万 |
3023万 |
| 2023-10-10 |
11.30 |
11.45 |
11.03 |
11.14 |
-0.76%
|
115万 |
2571万 |
| 2023-10-11 |
11.22 |
11.22 |
10.88 |
10.96 |
-1.62%
|
170万 |
3732万 |
| 2023-10-12 |
11.06 |
11.10 |
10.73 |
10.81 |
-1.42%
|
311万 |
6728万 |
| 2023-10-13 |
10.77 |
10.80 |
10.50 |
10.55 |
-2.32%
|
319万 |
6755万 |
| 2023-10-16 |
10.57 |
10.80 |
10.48 |
10.76 |
1.99%
|
321万 |
6848万 |
| 2023-10-17 |
10.86 |
10.87 |
10.65 |
10.79 |
0.23%
|
132万 |
2831万 |
| 2023-10-18 |
10.69 |
10.77 |
10.54 |
10.60 |
-1.76%
|
163万 |
3467万 |
| 2023-10-19 |
10.52 |
10.77 |
10.42 |
10.69 |
0.85%
|
166万 |
3540万 |
| 2023-10-20 |
10.68 |
10.80 |
10.52 |
10.58 |
-1.03%
|
119万 |
2531万 |
| 2023-10-23 |
10.48 |
10.54 |
10.12 |
10.18 |
-3.74%
|
282万 |
5790万 |
| 2023-10-24 |
10.28 |
10.54 |
10.21 |
10.49 |
3.05%
|
321万 |
6685万 |
| 2023-10-25 |
10.52 |
10.77 |
10.36 |
10.43 |
-0.57%
|
237万 |
4985万 |
| 2023-10-26 |
10.36 |
10.66 |
10.24 |
10.46 |
0.24%
|
192万 |
4011万 |
| 2023-10-27 |
10.51 |
10.91 |
10.51 |
10.86 |
3.79%
|
297万 |
6423万 |
| 2023-10-30 |
11.04 |
11.13 |
10.03 |
10.23 |
-5.72%
|
939万 |
1.93亿 |
| 2023-10-31 |
10.18 |
10.48 |
10.03 |
10.15 |
-0.83%
|
579万 |
1.18亿 |
| 2023-11-01 |
10.14 |
10.32 |
10.07 |
10.15 |
0.0%
|
362万 |
7361万 |
| 2023-11-02 |
10.08 |
10.27 |
9.94 |
10.23 |
0.79%
|
326万 |
6592万 |
| 2023-11-03 |
10.26 |
10.70 |
10.23 |
10.64 |
4.02%
|
341万 |
7147万 |
| 2023-11-06 |
10.64 |
10.76 |
10.50 |
10.62 |
-0.14%
|
369万 |
7825万 |
| 2023-11-07 |
10.62 |
10.68 |
10.37 |
10.49 |
-1.27%
|
434万 |
9063万 |
| 2023-11-08 |
10.49 |
10.54 |
10.16 |
10.33 |
-1.53%
|
259万 |
5353万 |
| 2023-11-09 |
10.30 |
10.34 |
10.18 |
10.32 |
-0.1%
|
205万 |
4199万 |
| 2023-11-10 |
10.23 |
10.38 |
10.18 |
10.20 |
-1.12%
|
206万 |
4219万 |
| 2023-11-13 |
10.18 |
10.25 |
9.98 |
10.02 |
-1.77%
|
282万 |
5654万 |
| 2023-11-14 |
10.01 |
10.15 |
9.99 |
10.12 |
0.95%
|
181万 |
3643万 |
| 2023-11-15 |
10.28 |
10.28 |
9.89 |
9.94 |
-1.73%
|
389万 |
7767万 |
| 2023-11-16 |
9.97 |
10.04 |
9.88 |
10.00 |
0.55%
|
199万 |
3969万 |
| 2023-11-17 |
9.96 |
10.07 |
9.91 |
10.05 |
0.5%
|
189万 |
3767万 |
| 2023-11-20 |
10.07 |
10.25 |
9.94 |
10.20 |
1.55%
|
199万 |
4038万 |
| 2023-11-21 |
10.19 |
10.30 |
10.15 |
10.20 |
-0.05%
|
185万 |
3786万 |
| 2023-11-22 |
10.20 |
10.27 |
10.11 |
10.12 |
-0.74%
|
140万 |
2858万 |
| 2023-11-23 |
10.12 |
10.24 |
10.06 |
10.15 |
0.25%
|
132万 |
2694万 |
| 2023-11-24 |
10.20 |
10.20 |
9.98 |
10.00 |
-1.43%
|
159万 |
3187万 |
| 2023-11-27 |
10.04 |
10.04 |
9.84 |
9.88 |
-1.2%
|
156万 |
3088万 |
| 2023-11-28 |
9.90 |
9.96 |
9.69 |
9.94 |
0.56%
|
169万 |
3332万 |
| 2023-11-29 |
9.95 |
9.95 |
9.63 |
9.67 |
-2.67%
|
149万 |
2914万 |
| 2023-11-30 |
9.64 |
9.73 |
9.57 |
9.68 |
0.1%
|
246万 |
4732万 |
| 2023-12-01 |
9.68 |
9.74 |
9.57 |
9.63 |
-0.57%
|
134万 |
2592万 |
| 2023-12-04 |
9.64 |
9.66 |
9.32 |
9.43 |
-2.08%
|
268万 |
5035万 |
| 2023-12-05 |
9.36 |
9.43 |
9.34 |
9.35 |
-0.85%
|
120万 |
2249万 |
| 2023-12-06 |
9.33 |
9.48 |
9.30 |
9.39 |
0.43%
|
133万 |
2508万 |
| 2023-12-07 |
9.32 |
9.43 |
9.26 |
9.34 |
-0.53%
|
132万 |
2469万 |
| 2023-12-08 |
9.35 |
9.41 |
9.26 |
9.26 |
-0.81%
|
127万 |
2362万 |
| 2023-12-11 |
9.29 |
9.44 |
9.19 |
9.36 |
1.03%
|
155万 |
2888万 |
| 2023-12-12 |
9.35 |
9.54 |
9.28 |
9.52 |
1.71%
|
120万 |
2272万 |
| 2023-12-13 |
9.52 |
9.54 |
9.36 |
9.38 |
-1.42%
|
88万 |
1666万 |
| 2023-12-14 |
9.38 |
9.57 |
9.38 |
9.42 |
0.43%
|
116万 |
2199万 |
| 2023-12-15 |
9.57 |
9.57 |
9.32 |
9.34 |
-0.85%
|
204万 |
3837万 |
| 2023-12-18 |
9.34 |
9.36 |
9.08 |
9.14 |
-2.2%
|
257万 |
4735万 |
| 2023-12-19 |
9.08 |
9.29 |
9.04 |
9.27 |
1.43%
|
172万 |
3167万 |
| 2023-12-20 |
9.26 |
9.40 |
9.18 |
9.25 |
-0.22%
|
128万 |
2385万 |
| 2023-12-21 |
9.25 |
9.51 |
9.15 |
9.44 |
2.11%
|
185万 |
3462万 |
| 2023-12-22 |
9.34 |
9.49 |
9.29 |
9.34 |
-1.11%
|
113万 |
2130万 |
| 2023-12-25 |
9.34 |
9.38 |
9.15 |
9.34 |
0.0%
|
140万 |
2597万 |
| 2023-12-26 |
9.45 |
9.45 |
9.13 |
9.19 |
-1.56%
|
125万 |
2312万 |
| 2023-12-27 |
9.21 |
9.30 |
8.99 |
9.07 |
-1.31%
|
261万 |
4755万 |
| 2023-12-28 |
9.09 |
9.39 |
9.03 |
9.36 |
3.2%
|
160万 |
2958万 |
| 2023-12-29 |
9.37 |
9.61 |
9.28 |
9.57 |
2.19%
|
156万 |
2975万 |
| 2024-01-02 |
9.67 |
9.71 |
9.46 |
9.60 |
0.31%
|
163万 |
3140万 |
| 2024-01-03 |
9.58 |
9.63 |
9.36 |
9.42 |
-1.83%
|
130万 |
2464万 |
| 2024-01-04 |
9.43 |
9.58 |
9.36 |
9.58 |
1.65%
|
155万 |
2942万 |
| 2024-01-05 |
9.52 |
9.66 |
9.44 |
9.51 |
-0.68%
|
93万 |
1789万 |
| 2024-01-08 |
9.41 |
9.64 |
9.36 |
9.56 |
0.53%
|
161万 |
3075万 |
| 2024-01-09 |
9.53 |
9.57 |
9.32 |
9.35 |
-2.2%
|
204万 |
3849万 |
| 2024-01-10 |
9.41 |
9.49 |
9.17 |
9.36 |
0.11%
|
148万 |
2777万 |
| 2024-01-11 |
9.40 |
9.60 |
9.30 |
9.57 |
2.19%
|
126万 |
2388万 |
| 2024-01-12 |
9.61 |
9.92 |
9.51 |
9.77 |
2.1%
|
195万 |
3822万 |
| 2024-01-15 |
9.77 |
10.04 |
9.72 |
9.82 |
0.51%
|
197万 |
3874万 |
| 2024-01-16 |
9.86 |
9.91 |
9.65 |
9.83 |
0.15%
|
145万 |
2827万 |
| 2024-01-17 |
9.87 |
9.98 |
9.68 |
9.73 |
-1.07%
|
222万 |
4361万 |
| 2024-01-18 |
9.62 |
9.82 |
9.42 |
9.80 |
0.77%
|
185万 |
3569万 |
| 2024-01-19 |
9.80 |
9.95 |
9.70 |
9.88 |
0.77%
|
213万 |
4203万 |
| 2024-01-22 |
9.79 |
9.95 |
9.03 |
9.22 |
-6.65%
|
311万 |
5830万 |
| 2024-01-23 |
9.16 |
9.33 |
8.90 |
9.21 |
-0.11%
|
204万 |
3719万 |
| 2024-01-24 |
9.21 |
9.36 |
8.81 |
9.20 |
-0.16%
|
248万 |
4495万 |
| 2024-01-25 |
9.35 |
9.35 |
8.96 |
9.20 |
0.0%
|
203万 |
3702万 |
| 2024-01-26 |
9.19 |
9.41 |
9.06 |
9.16 |
-0.38%
|
158万 |
2904万 |
| 2024-01-29 |
9.07 |
9.65 |
9.07 |
9.60 |
4.81%
|
308万 |
5739万 |
| 2024-01-30 |
9.35 |
10.00 |
9.13 |
9.76 |
1.67%
|
473万 |
9253万 |
| 2024-01-31 |
9.62 |
9.72 |
9.29 |
9.30 |
-4.77%
|
251万 |
4741万 |
| 2024-02-01 |
9.10 |
9.29 |
8.81 |
9.20 |
-1.08%
|
345万 |
6238万 |
| 2024-02-02 |
9.15 |
9.24 |
8.71 |
9.07 |
-1.42%
|
232万 |
4162万 |
| 2024-02-05 |
8.93 |
9.16 |
8.60 |
9.11 |
0.44%
|
204万 |
3620万 |
| 2024-02-06 |
9.07 |
9.53 |
8.78 |
9.23 |
1.32%
|
317万 |
5787万 |
| 2024-02-07 |
9.24 |
9.62 |
9.08 |
9.48 |
2.72%
|
264万 |
4967万 |
| 2024-02-08 |
9.46 |
9.94 |
9.30 |
9.86 |
4.07%
|
381万 |
7405万 |
| 2024-02-19 |
9.97 |
10.10 |
9.47 |
9.61 |
-2.59%
|
289万 |
5620万 |
| 2024-02-20 |
9.61 |
9.77 |
9.14 |
9.72 |
1.15%
|
306万 |
5824万 |
| 2024-02-21 |
9.55 |
9.87 |
9.55 |
9.67 |
-0.46%
|
180万 |
3514万 |
| 2024-02-22 |
9.61 |
9.78 |
9.50 |
9.63 |
-0.47%
|
221万 |
4238万 |
| 2024-02-23 |
9.61 |
9.74 |
9.52 |
9.69 |
0.62%
|
156万 |
3011万 |
| 2024-02-26 |
9.72 |
9.88 |
9.61 |
9.86 |
1.76%
|
265万 |
5182万 |
| 2024-02-27 |
9.91 |
10.12 |
9.65 |
10.12 |
2.69%
|
269万 |
5376万 |
| 2024-02-28 |
10.16 |
10.16 |
9.66 |
9.88 |
-2.38%
|
264万 |
5238万 |
| 2024-02-29 |
9.83 |
10.17 |
9.74 |
10.17 |
2.94%
|
249万 |
4971万 |
| 2024-03-01 |
10.17 |
10.25 |
9.84 |
9.91 |
-2.56%
|
309万 |
6200万 |
| 2024-03-04 |
10.30 |
10.85 |
10.23 |
10.69 |
7.84%
|
696万 |
1.47亿 |
| 2024-03-05 |
10.52 |
10.73 |
10.33 |
10.49 |
-1.83%
|
371万 |
7772万 |
| 2024-03-06 |
10.38 |
10.68 |
10.37 |
10.39 |
-0.96%
|
284万 |
5966万 |
| 2024-03-07 |
10.42 |
10.65 |
10.30 |
10.50 |
1.06%
|
185万 |
3912万 |
| 2024-03-08 |
10.55 |
10.93 |
10.55 |
10.88 |
3.58%
|
291万 |
6262万 |
| 2024-03-11 |
10.96 |
11.05 |
10.70 |
10.92 |
0.37%
|
201万 |
4386万 |
| 2024-03-12 |
10.88 |
11.01 |
10.85 |
10.95 |
0.28%
|
166万 |
3625万 |
| 2024-03-13 |
10.99 |
11.06 |
10.89 |
10.92 |
-0.27%
|
130万 |
2858万 |
| 2024-03-14 |
10.84 |
11.02 |
10.66 |
10.76 |
-1.42%
|
227万 |
4886万 |
| 2024-03-15 |
10.71 |
10.82 |
10.69 |
10.77 |
0.09%
|
84万 |
1808万 |
| 2024-03-18 |
10.83 |
11.07 |
10.74 |
10.98 |
1.86%
|
233万 |
5100万 |
| 2024-03-19 |
10.95 |
11.01 |
10.81 |
10.84 |
-1.28%
|
122万 |
2655万 |
| 2024-03-20 |
10.77 |
10.94 |
10.72 |
10.74 |
-0.88%
|
87万 |
1880万 |
| 2024-03-21 |
10.81 |
10.84 |
10.57 |
10.68 |
-0.51%
|
83万 |
1773万 |
| 2024-03-22 |
10.68 |
10.71 |
10.47 |
10.58 |
-0.94%
|
111万 |
2355万 |
| 2024-03-25 |
10.54 |
10.82 |
10.53 |
10.55 |
-0.33%
|
110万 |
2344万 |
| 2024-03-26 |
10.69 |
10.69 |
10.38 |
10.54 |
-0.05%
|
75万 |
1586万 |
| 2024-03-27 |
10.55 |
10.67 |
10.37 |
10.38 |
-1.57%
|
68万 |
1450万 |
| 2024-03-28 |
10.24 |
10.60 |
10.24 |
10.42 |
0.43%
|
89万 |
1855万 |
| 2024-03-29 |
10.14 |
10.56 |
10.14 |
10.54 |
1.15%
|
63万 |
1334万 |
| 2024-04-01 |
10.57 |
10.63 |
10.26 |
10.37 |
-1.66%
|
223万 |
4613万 |
| 2024-04-02 |
10.41 |
11.01 |
10.30 |
10.84 |
4.49%
|
286万 |
6120万 |
| 2024-04-03 |
10.82 |
11.00 |
10.69 |
10.93 |
0.83%
|
178万 |
3869万 |
| 2024-04-08 |
10.89 |
10.96 |
10.67 |
10.75 |
-1.56%
|
167万 |
3616万 |
| 2024-04-09 |
10.81 |
11.16 |
10.76 |
11.13 |
3.45%
|
286万 |
6317万 |
| 2024-04-10 |
11.12 |
11.30 |
10.93 |
11.23 |
0.95%
|
263万 |
5877万 |
| 2024-04-11 |
11.20 |
11.36 |
11.07 |
11.16 |
-0.62%
|
181万 |
4068万 |
| 2024-04-12 |
11.17 |
11.20 |
10.98 |
11.07 |
-0.85%
|
123万 |
2718万 |
| 2024-04-15 |
11.08 |
11.26 |
10.85 |
10.95 |
-1.04%
|
254万 |
5596万 |
| 2024-04-16 |
11.09 |
11.09 |
10.67 |
10.86 |
-0.87%
|
179万 |
3896万 |
| 2024-04-17 |
11.03 |
11.08 |
10.62 |
10.92 |
0.55%
|
200万 |
4327万 |
| 2024-04-18 |
10.81 |
10.99 |
10.65 |
10.85 |
-0.64%
|
189万 |
4097万 |
| 2024-04-19 |
10.82 |
11.18 |
10.81 |
11.01 |
1.48%
|
232万 |
5117万 |
| 2024-04-22 |
11.05 |
11.19 |
10.84 |
11.00 |
-0.09%
|
204万 |
4504万 |
| 2024-04-23 |
10.98 |
11.08 |
10.75 |
11.01 |
0.14%
|
257万 |
5610万 |
| 2024-04-24 |
10.85 |
11.00 |
10.61 |
10.77 |
-2.18%
|
344万 |
7387万 |
| 2024-04-25 |
10.72 |
10.84 |
10.53 |
10.68 |
-0.79%
|
218万 |
4647万 |
| 2024-04-26 |
10.69 |
10.86 |
10.53 |
10.81 |
1.17%
|
188万 |
4013万 |
| 2024-04-29 |
11.12 |
11.50 |
10.71 |
11.40 |
5.47%
|
620万 |
1.38亿 |
| 2024-04-30 |
11.40 |
11.47 |
11.28 |
11.34 |
-0.57%
|
374万 |
8491万 |
| 2024-05-06 |
11.41 |
11.75 |
11.36 |
11.71 |
3.27%
|
512万 |
1.19亿 |
| 2024-05-07 |
11.71 |
11.78 |
11.59 |
11.73 |
0.21%
|
323万 |
7552万 |
| 2024-05-08 |
11.64 |
11.75 |
11.58 |
11.68 |
-0.43%
|
210万 |
4917万 |
| 2024-05-09 |
11.69 |
12.03 |
11.65 |
11.80 |
1.03%
|
263万 |
6222万 |
| 2024-05-10 |
11.78 |
11.87 |
11.70 |
11.78 |
-0.21%
|
167万 |
3920万 |
| 2024-05-13 |
11.76 |
12.01 |
11.67 |
11.85 |
0.64%
|
218万 |
5175万 |
| 2024-05-14 |
11.78 |
11.95 |
11.78 |
11.93 |
0.63%
|
125万 |
2976万 |
| 2024-05-15 |
11.92 |
12.05 |
11.82 |
11.83 |
-0.84%
|
168万 |
4000万 |
| 2024-05-16 |
11.80 |
11.90 |
11.65 |
11.73 |
-0.85%
|
189万 |
4446万 |
| 2024-05-17 |
11.72 |
11.88 |
11.64 |
11.88 |
1.28%
|
159万 |
3738万 |
| 2024-05-20 |
11.92 |
12.23 |
11.83 |
12.11 |
1.98%
|
228万 |
5508万 |
| 2024-05-21 |
12.07 |
12.23 |
11.96 |
12.01 |
-0.87%
|
140万 |
3363万 |
| 2024-05-22 |
12.06 |
12.15 |
11.78 |
11.88 |
-1.09%
|
235万 |
5600万 |
| 2024-05-23 |
11.83 |
11.86 |
11.63 |
11.72 |
-1.31%
|
147万 |
3463万 |
| 2024-05-24 |
11.69 |
11.90 |
11.63 |
11.78 |
0.51%
|
121万 |
2852万 |
| 2024-05-27 |
11.68 |
11.82 |
11.68 |
11.80 |
0.17%
|
112万 |
2642万 |
| 2024-05-28 |
11.78 |
11.84 |
11.43 |
11.48 |
-2.72%
|
225万 |
5221万 |
| 2024-05-29 |
11.45 |
11.59 |
11.35 |
11.43 |
-0.44%
|
176万 |
4040万 |
| 2024-05-30 |
11.39 |
11.47 |
11.25 |
11.28 |
-1.36%
|
175万 |
3964万 |
| 2024-05-31 |
11.32 |
11.50 |
11.29 |
11.40 |
1.11%
|
125万 |
2844万 |
| 2024-06-03 |
11.39 |
11.39 |
10.94 |
11.02 |
-3.38%
|
462万 |
1.03亿 |
| 2024-06-04 |
11.02 |
11.15 |
10.93 |
11.07 |
0.45%
|
191万 |
4211万 |
| 2024-06-05 |
11.11 |
11.11 |
10.65 |
10.71 |
-3.17%
|
311万 |
6708万 |
| 2024-06-06 |
10.81 |
10.87 |
10.54 |
10.72 |
0.05%
|
320万 |
6867万 |
| 2024-06-07 |
10.89 |
11.02 |
10.75 |
10.88 |
1.45%
|
270万 |
5876万 |
| 2024-06-11 |
10.89 |
10.96 |
10.62 |
10.92 |
0.37%
|
181万 |
3916万 |
| 2024-06-12 |
10.93 |
10.99 |
10.64 |
10.73 |
-1.7%
|
314万 |
6758万 |
| 2024-06-13 |
10.65 |
10.81 |
10.59 |
10.71 |
-0.14%
|
320万 |
6828万 |
| 2024-06-14 |
10.65 |
10.90 |
10.55 |
10.84 |
1.17%
|
438万 |
6406万 |
| 2024-06-17 |
10.84 |
10.86 |
10.54 |
10.73 |
-1.02%
|
450万 |
6504万 |
| 2024-06-18 |
10.40 |
10.40 |
9.66 |
10.10 |
-5.85%
|
1543万 |
2.07亿 |
| 2024-06-19 |
10.00 |
10.10 |
9.81 |
9.84 |
-2.63%
|
880万 |
1.18亿 |
| 2024-06-20 |
9.89 |
9.90 |
9.53 |
9.59 |
-2.48%
|
573万 |
7516万 |
| 2024-06-21 |
9.64 |
9.87 |
9.56 |
9.70 |
1.08%
|
450万 |
5941万 |
| 2024-06-24 |
9.50 |
9.77 |
9.50 |
9.63 |
-0.69%
|
489万 |
6365万 |
| 2024-06-25 |
9.61 |
9.94 |
9.57 |
9.81 |
1.92%
|
344万 |
4571万 |
| 2024-06-26 |
9.75 |
9.87 |
9.62 |
9.84 |
0.23%
|
331万 |
4383万 |
| 2024-06-27 |
9.83 |
9.90 |
9.63 |
9.67 |
-1.73%
|
282万 |
3720万 |
| 2024-06-28 |
9.61 |
9.82 |
9.61 |
9.79 |
1.3%
|
306万 |
4036万 |
| 2024-07-01 |
9.76 |
10.11 |
9.70 |
10.09 |
3.02%
|
300万 |
4045万 |
| 2024-07-02 |
10.09 |
10.16 |
9.84 |
9.90 |
-1.83%
|
304万 |
4102万 |
| 2024-07-03 |
9.95 |
9.97 |
9.75 |
9.81 |
-0.9%
|
232万 |
3087万 |
| 2024-07-04 |
9.70 |
9.84 |
9.54 |
9.61 |
-2.03%
|
272万 |
3564万 |
| 2024-07-05 |
9.53 |
9.78 |
9.45 |
9.73 |
1.23%
|
259万 |
3362万 |
| 2024-07-08 |
9.71 |
9.72 |
9.38 |
9.47 |
-2.73%
|
265万 |
3414万 |
| 2024-07-09 |
9.61 |
9.72 |
9.36 |
9.66 |
2.03%
|
618万 |
7997万 |
| 2024-07-10 |
9.66 |
9.75 |
9.58 |
9.58 |
-0.77%
|
281万 |
3680万 |
| 2024-07-11 |
9.65 |
9.96 |
9.65 |
9.94 |
3.7%
|
353万 |
4724万 |
| 2024-07-12 |
9.89 |
9.93 |
9.80 |
9.84 |
-0.97%
|
250万 |
3335万 |
| 2024-07-15 |
9.85 |
9.85 |
9.58 |
9.61 |
-2.33%
|
230万 |
3015万 |
| 2024-07-16 |
9.53 |
9.56 |
9.24 |
9.33 |
-3.0%
|
386万 |
4884万 |
| 2024-07-17 |
9.27 |
9.33 |
9.13 |
9.16 |
-1.74%
|
311万 |
3866万 |
| 2024-07-18 |
9.18 |
9.34 |
9.02 |
9.30 |
1.53%
|
257万 |
3208万 |
| 2024-07-19 |
9.23 |
9.41 |
9.21 |
9.30 |
-0.08%
|
158万 |
1996万 |
| 2024-07-22 |
9.31 |
9.31 |
9.19 |
9.22 |
-0.79%
|
145万 |
1823万 |
| 2024-07-23 |
9.19 |
9.27 |
8.98 |
8.98 |
-2.64%
|
192万 |
2364万 |
| 2024-07-24 |
8.98 |
9.05 |
8.79 |
8.79 |
-2.14%
|
227万 |
2730万 |
| 2024-07-25 |
8.77 |
8.88 |
8.72 |
8.78 |
-0.08%
|
228万 |
2715万 |
| 2024-07-26 |
8.79 |
8.94 |
8.73 |
8.90 |
1.43%
|
226万 |
2717万 |
| 2024-07-29 |
8.93 |
8.93 |
8.59 |
8.72 |
-2.07%
|
333万 |
3940万 |
| 2024-07-30 |
8.76 |
8.84 |
8.65 |
8.79 |
0.85%
|
192万 |
2283万 |
| 2024-07-31 |
8.79 |
9.19 |
8.74 |
9.14 |
3.95%
|
356万 |
4349万 |
| 2024-08-01 |
9.16 |
9.27 |
8.93 |
8.99 |
-1.62%
|
354万 |
4361万 |
| 2024-08-02 |
8.94 |
9.19 |
8.87 |
8.97 |
-0.25%
|
284万 |
3494万 |
| 2024-08-05 |
8.99 |
9.12 |
8.82 |
8.87 |
-1.15%
|
258万 |
3132万 |
| 2024-08-06 |
8.93 |
9.04 |
8.90 |
9.01 |
1.58%
|
140万 |
1707万 |
| 2024-08-07 |
9.02 |
9.13 |
8.92 |
9.08 |
0.82%
|
203万 |
2488万 |
| 2024-08-08 |
9.05 |
9.18 |
8.96 |
9.10 |
0.24%
|
225万 |
2764万 |
| 2024-08-09 |
9.16 |
9.25 |
9.10 |
9.10 |
-0.08%
|
185万 |
2309万 |
| 2024-08-12 |
9.10 |
9.22 |
9.02 |
9.16 |
0.73%
|
168万 |
2091万 |
| 2024-08-13 |
9.21 |
9.24 |
9.10 |
9.21 |
0.56%
|
167万 |
2077万 |
| 2024-08-14 |
9.24 |
9.24 |
8.99 |
9.02 |
-2.17%
|
209万 |
2571万 |
| 2024-08-15 |
8.92 |
9.06 |
8.90 |
8.96 |
-0.66%
|
214万 |
2604万 |
| 2024-08-16 |
9.10 |
9.10 |
8.79 |
8.82 |
-1.49%
|
358万 |
4308万 |
| 2024-08-19 |
8.87 |
8.99 |
8.82 |
8.84 |
0.17%
|
257万 |
3094万 |
| 2024-08-20 |
8.86 |
8.93 |
8.68 |
8.70 |
-1.59%
|
205万 |
2430万 |
| 2024-08-21 |
8.68 |
8.73 |
8.63 |
8.68 |
-0.25%
|
113万 |
1333万 |
| 2024-08-22 |
8.70 |
8.70 |
8.48 |
8.49 |
-2.13%
|
269万 |
3117万 |
| 2024-08-23 |
8.53 |
8.56 |
8.25 |
8.31 |
-2.18%
|
439万 |
4973万 |
| 2024-08-26 |
8.33 |
8.34 |
8.17 |
8.27 |
-0.44%
|
257万 |
2884万 |
| 2024-08-27 |
8.27 |
8.30 |
8.14 |
8.17 |
-1.25%
|
283万 |
3151万 |
| 2024-08-28 |
8.17 |
8.25 |
8.13 |
8.17 |
0.09%
|
247万 |
2740万 |
| 2024-08-29 |
8.17 |
8.48 |
8.14 |
8.43 |
3.16%
|
337万 |
3810万 |
| 2024-08-30 |
8.43 |
8.70 |
8.27 |
8.58 |
1.75%
|
458万 |
5289万 |
| 2024-09-02 |
8.59 |
8.63 |
8.48 |
8.48 |
-1.12%
|
361万 |
4179万 |
| 2024-09-03 |
8.45 |
8.60 |
8.42 |
8.56 |
0.96%
|
301万 |
3472万 |
| 2024-09-04 |
8.48 |
8.59 |
8.44 |
8.45 |
-1.29%
|
182万 |
2101万 |
| 2024-09-05 |
8.47 |
8.57 |
8.45 |
8.52 |
0.79%
|
194万 |
2241万 |
| 2024-09-06 |
8.53 |
8.56 |
8.39 |
8.39 |
-1.47%
|
169万 |
1936万 |
| 2024-09-09 |
8.39 |
8.39 |
8.17 |
8.25 |
-1.67%
|
258万 |
2884万 |
| 2024-09-10 |
8.25 |
8.31 |
8.10 |
8.28 |
0.27%
|
188万 |
2092万 |
| 2024-09-11 |
8.24 |
8.35 |
8.18 |
8.34 |
0.71%
|
198万 |
2230万 |
| 2024-09-12 |
8.33 |
8.51 |
8.32 |
8.35 |
0.18%
|
174万 |
1987万 |
| 2024-09-13 |
8.39 |
8.39 |
8.17 |
8.18 |
-2.04%
|
148万 |
1661万 |
| 2024-09-18 |
8.19 |
8.25 |
7.97 |
8.11 |
-0.81%
|
208万 |
2289万 |
| 2024-09-19 |
8.18 |
8.45 |
8.18 |
8.26 |
1.82%
|
363万 |
4092万 |
| 2024-09-20 |
8.24 |
8.26 |
8.13 |
8.24 |
-0.27%
|
197万 |
2184万 |
| 2024-09-23 |
8.22 |
8.39 |
8.17 |
8.33 |
1.08%
|
182万 |
2053万 |
| 2024-09-24 |
8.36 |
8.91 |
8.36 |
8.91 |
7.01%
|
535万 |
6304万 |
| 2024-09-25 |
9.02 |
9.27 |
8.93 |
9.00 |
1.0%
|
525万 |
6477万 |
| 2024-09-26 |
8.95 |
9.52 |
8.93 |
9.50 |
5.5%
|
538万 |
6752万 |
| 2024-09-27 |
9.53 |
9.82 |
9.43 |
9.79 |
3.11%
|
426万 |
5571万 |
| 2024-09-30 |
10.06 |
10.62 |
9.81 |
10.59 |
8.15%
|
1225万 |
1.69亿 |
| 2024-10-08 |
11.61 |
11.64 |
10.28 |
10.92 |
3.16%
|
1310万 |
1.90亿 |
| 2024-10-09 |
10.62 |
10.63 |
9.98 |
9.98 |
-8.64%
|
764万 |
1.03亿 |
| 2024-10-10 |
10.05 |
10.79 |
10.05 |
10.54 |
5.57%
|
1006万 |
1.40亿 |
| 2024-10-11 |
10.44 |
10.51 |
10.11 |
10.20 |
-3.18%
|
384万 |
5187万 |
| 2024-10-14 |
10.26 |
10.36 |
9.88 |
10.32 |
1.12%
|
410万 |
5471万 |
| 2024-10-15 |
10.24 |
10.38 |
10.09 |
10.09 |
-2.14%
|
311万 |
4191万 |
| 2024-10-16 |
9.98 |
10.11 |
9.84 |
9.93 |
-1.58%
|
385万 |
5034万 |
| 2024-10-17 |
9.97 |
10.06 |
9.76 |
9.76 |
-1.76%
|
282万 |
3670万 |
| 2024-10-18 |
9.77 |
9.96 |
9.63 |
9.84 |
0.78%
|
450万 |
5809万 |
| 2024-10-21 |
9.84 |
9.88 |
9.66 |
9.71 |
-1.32%
|
534万 |
6859万 |
| 2024-10-22 |
9.68 |
10.00 |
9.65 |
9.93 |
2.35%
|
581万 |
7494万 |
| 2024-10-23 |
9.92 |
9.98 |
9.78 |
9.84 |
-0.92%
|
499万 |
6472万 |
| 2024-10-24 |
9.79 |
10.09 |
9.74 |
10.05 |
2.09%
|
560万 |
7283万 |
| 2024-10-25 |
10.06 |
10.12 |
9.95 |
10.07 |
0.23%
|
383万 |
5053万 |
| 2024-10-28 |
10.09 |
10.35 |
9.98 |
10.26 |
1.89%
|
567万 |
7584万 |
| 2024-10-29 |
10.08 |
10.19 |
9.58 |
9.60 |
-6.45%
|
1553万 |
1.98亿 |
| 2024-10-30 |
9.60 |
9.63 |
9.30 |
9.36 |
-2.46%
|
942万 |
1.17亿 |
| 2024-10-31 |
9.31 |
9.39 |
9.20 |
9.30 |
-0.65%
|
559万 |
6828万 |
| 2024-11-01 |
9.27 |
9.38 |
9.17 |
9.22 |
-0.9%
|
448万 |
5453万 |
| 2024-11-04 |
9.23 |
9.38 |
9.19 |
9.36 |
1.57%
|
379万 |
4631万 |
| 2024-11-05 |
9.36 |
9.42 |
9.25 |
9.42 |
0.57%
|
654万 |
8049万 |
| 2024-11-06 |
9.40 |
9.51 |
9.33 |
9.36 |
-0.57%
|
518万 |
6400万 |
| 2024-11-07 |
9.33 |
9.68 |
9.27 |
9.68 |
3.33%
|
698万 |
8741万 |
| 2024-11-08 |
9.74 |
9.78 |
9.48 |
9.60 |
-0.79%
|
654万 |
8280万 |
| 2024-11-11 |
9.59 |
9.62 |
9.45 |
9.60 |
0.0%
|
498万 |
6238万 |
| 2024-11-12 |
9.60 |
9.84 |
9.58 |
9.71 |
1.19%
|
747万 |
9537万 |
| 2024-11-13 |
9.72 |
9.90 |
9.56 |
9.77 |
0.63%
|
541万 |
6917万 |
| 2024-11-14 |
9.78 |
9.87 |
9.57 |
9.59 |
-1.87%
|
635万 |
8147万 |
| 2024-11-15 |
9.58 |
9.64 |
9.48 |
9.52 |
-0.79%
|
490万 |
6152万 |
| 2024-11-18 |
9.49 |
9.61 |
9.44 |
9.52 |
0.0%
|
456万 |
5698万 |
| 2024-11-19 |
9.51 |
9.70 |
9.45 |
9.69 |
1.84%
|
438万 |
5498万 |
| 2024-11-20 |
9.70 |
9.86 |
9.67 |
9.77 |
0.79%
|
449万 |
5756万 |
| 2024-11-21 |
9.74 |
10.09 |
9.72 |
10.04 |
2.81%
|
1081万 |
1.41亿 |
| 2024-11-22 |
10.04 |
10.08 |
9.52 |
9.52 |
-5.16%
|
737万 |
9476万 |
| 2024-11-25 |
9.58 |
9.65 |
9.45 |
9.62 |
1.04%
|
309万 |
3877万 |
| 2024-11-26 |
9.58 |
9.67 |
9.47 |
9.52 |
-1.11%
|
305万 |
3834万 |
| 2024-11-27 |
9.46 |
9.63 |
9.29 |
9.61 |
1.04%
|
458万 |
5700万 |
| 2024-11-28 |
9.65 |
9.65 |
9.44 |
9.51 |
-1.11%
|
404万 |
5081万 |
| 2024-11-29 |
9.50 |
9.71 |
9.41 |
9.62 |
1.2%
|
603万 |
7612万 |
| 2024-12-02 |
9.66 |
10.03 |
9.63 |
9.96 |
3.48%
|
781万 |
1.01亿 |
| 2024-12-03 |
10.03 |
10.04 |
9.83 |
9.96 |
0.0%
|
399万 |
5213万 |
| 2024-12-04 |
9.96 |
9.97 |
9.77 |
9.84 |
-1.15%
|
344万 |
4474万 |
| 2024-12-05 |
9.84 |
9.91 |
9.78 |
9.88 |
0.39%
|
290万 |
3752万 |
| 2024-12-06 |
9.89 |
10.00 |
9.84 |
9.97 |
0.92%
|
318万 |
4158万 |
| 2024-12-09 |
10.02 |
10.04 |
9.92 |
10.03 |
0.53%
|
385万 |
5067万 |
| 2024-12-10 |
10.19 |
10.25 |
9.97 |
9.98 |
-0.46%
|
486万 |
6444万 |
| 2024-12-11 |
9.98 |
10.32 |
9.95 |
10.31 |
3.28%
|
880万 |
1.18亿 |
| 2024-12-12 |
10.31 |
10.58 |
10.19 |
10.55 |
2.36%
|
918万 |
1.27亿 |
| 2024-12-13 |
10.47 |
10.71 |
10.12 |
10.12 |
-4.04%
|
1405万 |
1.94亿 |
| 2024-12-16 |
10.16 |
10.66 |
10.16 |
10.44 |
3.16%
|
791万 |
1.08亿 |
| 2024-12-17 |
10.47 |
10.62 |
10.22 |
10.35 |
-0.87%
|
593万 |
8123万 |
| 2024-12-18 |
10.35 |
10.65 |
10.28 |
10.49 |
1.32%
|
615万 |
8527万 |
| 2024-12-19 |
10.40 |
10.58 |
10.36 |
10.51 |
0.22%
|
390万 |
5367万 |
| 2024-12-20 |
10.51 |
10.83 |
10.31 |
10.36 |
-1.45%
|
466万 |
6466万 |
| 2024-12-23 |
10.35 |
10.43 |
10.14 |
10.17 |
-1.84%
|
324万 |
4385万 |
| 2024-12-24 |
10.27 |
10.37 |
10.22 |
10.33 |
1.57%
|
226万 |
3066万 |
| 2024-12-25 |
10.32 |
10.41 |
10.15 |
10.25 |
-0.74%
|
239万 |
3213万 |
| 2024-12-26 |
10.16 |
10.35 |
10.16 |
10.22 |
-0.37%
|
156万 |
2101万 |
| 2024-12-27 |
10.22 |
10.60 |
10.19 |
10.51 |
2.83%
|
407万 |
5603万 |
| 2024-12-30 |
10.51 |
10.55 |
10.03 |
10.10 |
-3.84%
|
525万 |
7061万 |
| 2024-12-31 |
10.11 |
10.32 |
10.06 |
10.16 |
0.6%
|
377万 |
5064万 |
| 2025-01-02 |
10.16 |
10.38 |
10.07 |
10.20 |
0.37%
|
540万 |
7248万 |
| 2025-01-03 |
10.16 |
10.28 |
9.82 |
9.89 |
-3.06%
|
423万 |
5571万 |
| 2025-01-06 |
9.81 |
10.01 |
9.59 |
9.74 |
-1.46%
|
396万 |
5082万 |
| 2025-01-07 |
9.74 |
9.81 |
9.55 |
9.69 |
-0.55%
|
193万 |
2460万 |
| 2025-01-08 |
9.64 |
9.78 |
9.44 |
9.71 |
0.24%
|
250万 |
3161万 |
| 2025-01-09 |
9.58 |
9.70 |
9.45 |
9.56 |
-1.57%
|
232万 |
2921万 |
| 2025-01-10 |
9.52 |
9.67 |
9.46 |
9.47 |
-0.96%
|
160万 |
2009万 |
| 2025-01-13 |
9.36 |
9.55 |
9.32 |
9.45 |
-0.24%
|
120万 |
1497万 |
| 2025-01-14 |
9.50 |
9.69 |
9.45 |
9.65 |
2.18%
|
228万 |
2876万 |
| 2025-01-15 |
9.66 |
9.77 |
9.52 |
9.71 |
0.55%
|
181万 |
2304万 |
| 2025-01-16 |
9.77 |
9.79 |
9.57 |
9.66 |
-0.47%
|
187万 |
2388万 |
| 2025-01-17 |
9.66 |
9.70 |
9.52 |
9.68 |
0.16%
|
155万 |
1968万 |
| 2025-01-20 |
9.68 |
9.78 |
9.63 |
9.68 |
0.08%
|
216万 |
2758万 |
| 2025-01-21 |
9.72 |
9.84 |
9.55 |
9.78 |
1.02%
|
387万 |
4951万 |
| 2025-01-22 |
9.81 |
9.81 |
9.53 |
9.56 |
-2.26%
|
263万 |
3340万 |
| 2025-01-23 |
9.65 |
9.69 |
9.48 |
9.49 |
-0.72%
|
219万 |
2761万 |
| 2025-01-24 |
9.49 |
9.56 |
9.36 |
9.40 |
-0.96%
|
245万 |
3044万 |
| 2025-01-27 |
9.39 |
9.61 |
9.38 |
9.58 |
1.86%
|
351万 |
4404万 |
| 2025-02-05 |
9.54 |
9.58 |
9.24 |
9.36 |
-2.23%
|
415万 |
5105万 |
| 2025-02-06 |
9.35 |
9.37 |
9.26 |
9.32 |
-0.49%
|
399万 |
4887万 |
| 2025-02-07 |
9.33 |
9.43 |
9.28 |
9.35 |
0.33%
|
396万 |
4874万 |
| 2025-02-10 |
9.36 |
9.59 |
9.32 |
9.58 |
2.44%
|
525万 |
6555万 |
| 2025-02-11 |
9.65 |
9.74 |
9.61 |
9.70 |
1.27%
|
449万 |
5716万 |
| 2025-02-12 |
9.70 |
9.71 |
9.56 |
9.65 |
-0.47%
|
417万 |
5273万 |
| 2025-02-13 |
9.65 |
9.70 |
9.61 |
9.62 |
-0.32%
|
221万 |
2808万 |
| 2025-02-14 |
9.61 |
9.65 |
9.50 |
9.60 |
-0.24%
|
370万 |
4650万 |
| 2025-02-17 |
9.61 |
9.85 |
9.53 |
9.82 |
2.3%
|
478万 |
6106万 |
| 2025-02-18 |
9.74 |
9.88 |
9.59 |
9.62 |
-2.02%
|
338万 |
4339万 |
| 2025-02-19 |
9.62 |
9.77 |
9.61 |
9.75 |
1.34%
|
248万 |
3170万 |
| 2025-02-20 |
9.78 |
9.78 |
9.63 |
9.65 |
-1.09%
|
200万 |
2553万 |
| 2025-02-21 |
9.56 |
9.63 |
9.06 |
9.26 |
-3.95%
|
874万 |
1.07亿 |
| 2025-02-24 |
9.20 |
9.36 |
9.20 |
9.25 |
-0.16%
|
393万 |
4797万 |
| 2025-02-25 |
9.19 |
9.27 |
9.16 |
9.19 |
-0.66%
|
165万 |
2001万 |
| 2025-02-26 |
9.20 |
9.28 |
9.20 |
9.26 |
0.75%
|
184万 |
2241万 |
| 2025-02-27 |
9.26 |
9.51 |
9.25 |
9.45 |
2.14%
|
432万 |
5333万 |
| 2025-02-28 |
9.47 |
9.47 |
9.28 |
9.29 |
-1.77%
|
239万 |
2936万 |
| 2025-03-03 |
9.30 |
9.40 |
9.30 |
9.36 |
0.82%
|
193万 |
2375万 |
| 2025-03-04 |
9.35 |
9.45 |
9.30 |
9.37 |
0.08%
|
171万 |
2114万 |
| 2025-03-05 |
9.36 |
9.36 |
9.22 |
9.26 |
-1.14%
|
148万 |
1812万 |
| 2025-03-06 |
9.29 |
9.31 |
9.22 |
9.26 |
0.0%
|
361万 |
4389万 |
| 2025-03-07 |
9.24 |
9.34 |
9.19 |
9.32 |
0.58%
|
350万 |
4257万 |
| 2025-03-10 |
9.30 |
9.55 |
9.28 |
9.50 |
1.96%
|
436万 |
5423万 |
| 2025-03-11 |
9.44 |
9.63 |
9.39 |
9.63 |
1.36%
|
347万 |
4361万 |
| 2025-03-12 |
9.61 |
9.78 |
9.56 |
9.68 |
0.55%
|
366万 |
4675万 |
| 2025-03-13 |
9.74 |
9.74 |
9.52 |
9.62 |
-0.63%
|
184万 |
2329万 |
| 2025-03-14 |
9.62 |
9.79 |
9.58 |
9.77 |
1.5%
|
251万 |
3204万 |
| 2025-03-17 |
9.77 |
9.81 |
9.69 |
9.71 |
-0.62%
|
266万 |
3402万 |
| 2025-03-18 |
9.70 |
9.74 |
9.57 |
9.69 |
-0.16%
|
183万 |
2325万 |
| 2025-03-19 |
9.65 |
9.72 |
9.61 |
9.68 |
-0.16%
|
170万 |
2158万 |
| 2025-03-20 |
9.61 |
9.87 |
9.61 |
9.86 |
1.89%
|
429万 |
5540万 |
| 2025-03-21 |
9.83 |
10.14 |
9.77 |
9.89 |
0.31%
|
637万 |
8391万 |
| 2025-03-24 |
9.85 |
9.94 |
9.61 |
9.73 |
-1.62%
|
249万 |
3197万 |
| 2025-03-25 |
9.74 |
9.81 |
9.63 |
9.77 |
0.39%
|
185万 |
2371万 |
| 2025-03-26 |
9.74 |
9.85 |
9.70 |
9.74 |
-0.23%
|
227万 |
2919万 |
| 2025-03-27 |
9.79 |
9.80 |
9.65 |
9.72 |
-0.23%
|
174万 |
2238万 |
| 2025-03-28 |
9.75 |
9.84 |
9.60 |
9.69 |
-0.31%
|
177万 |
2257万 |
| 2025-03-31 |
9.62 |
9.69 |
9.45 |
9.47 |
-2.28%
|
150万 |
1886万 |
| 2025-04-01 |
9.45 |
9.58 |
9.45 |
9.50 |
0.32%
|
175万 |
2195万 |
| 2025-04-02 |
9.52 |
9.60 |
9.47 |
9.51 |
0.08%
|
128万 |
1613万 |
| 2025-04-03 |
9.50 |
9.55 |
9.37 |
9.46 |
-0.48%
|
191万 |
2376万 |
| 2025-04-07 |
9.14 |
9.17 |
8.52 |
8.56 |
-9.49%
|
483万 |
5518万 |
| 2025-04-08 |
8.75 |
8.86 |
8.63 |
8.78 |
2.49%
|
280万 |
3215万 |
| 2025-04-09 |
8.78 |
8.82 |
8.50 |
8.75 |
-0.26%
|
259万 |
2963万 |
| 2025-04-10 |
8.85 |
8.94 |
8.77 |
8.78 |
0.35%
|
302万 |
3511万 |
| 2025-04-11 |
8.78 |
8.85 |
8.69 |
8.79 |
0.09%
|
125万 |
1450万 |
| 2025-04-14 |
8.88 |
8.92 |
8.82 |
8.88 |
1.04%
|
136万 |
1592万 |
| 2025-04-15 |
8.94 |
9.05 |
8.83 |
8.98 |
1.11%
|
211万 |
2492万 |
| 2025-04-16 |
8.98 |
8.98 |
8.80 |
8.89 |
-1.02%
|
123万 |
1446万 |
| 2025-04-17 |
8.88 |
9.11 |
8.81 |
9.09 |
2.23%
|
223万 |
2641万 |
| 2025-04-18 |
9.05 |
9.09 |
8.95 |
8.97 |
-1.34%
|
117万 |
1390万 |
| 2025-04-21 |
9.00 |
9.08 |
8.91 |
9.05 |
0.93%
|
135万 |
1604万 |
| 2025-04-22 |
9.05 |
9.13 |
9.01 |
9.07 |
0.25%
|
146万 |
1750万 |
| 2025-04-23 |
9.14 |
9.14 |
8.96 |
8.99 |
-0.92%
|
220万 |
2613万 |
| 2025-04-24 |
8.99 |
9.20 |
8.97 |
9.04 |
0.59%
|
156万 |
1860万 |
| 2025-04-25 |
9.10 |
9.20 |
9.05 |
9.14 |
1.01%
|
225万 |
2701万 |
| 2025-04-28 |
9.10 |
9.10 |
8.76 |
8.93 |
-2.25%
|
379万 |
4418万 |
| 2025-04-29 |
8.85 |
9.13 |
8.85 |
8.92 |
-0.09%
|
276万 |
3269万 |
| 2025-04-30 |
8.72 |
8.79 |
8.28 |
8.37 |
-6.23%
|
1698万 |
1.88亿 |
| 2025-05-06 |
8.37 |
8.40 |
8.22 |
8.28 |
-1.0%
|
1396万 |
1.52亿 |
| 2025-05-07 |
8.28 |
8.43 |
8.28 |
8.37 |
1.1%
|
783万 |
8599万 |
| 2025-05-08 |
8.37 |
8.42 |
8.31 |
8.40 |
0.27%
|
570万 |
6281万 |
| 2025-05-09 |
8.43 |
8.46 |
8.33 |
8.39 |
-0.09%
|
478万 |
5264万 |
| 2025-05-12 |
8.41 |
8.42 |
8.35 |
8.37 |
-0.18%
|
407万 |
4483万 |
| 2025-05-13 |
8.41 |
8.44 |
8.38 |
8.41 |
0.45%
|
494万 |
5467万 |
| 2025-05-14 |
8.41 |
8.42 |
8.28 |
8.36 |
-0.63%
|
570万 |
6246万 |
| 2025-05-15 |
8.35 |
8.37 |
8.32 |
8.32 |
-0.46%
|
237万 |
2605万 |
| 2025-05-16 |
8.32 |
8.35 |
8.28 |
8.34 |
0.27%
|
225万 |
2465万 |
| 2025-05-19 |
8.32 |
8.43 |
8.31 |
8.40 |
0.73%
|
455万 |
5016万 |
| 2025-05-20 |
8.40 |
8.46 |
8.36 |
8.40 |
-0.09%
|
440万 |
4864万 |
| 2025-05-21 |
8.40 |
8.42 |
8.34 |
8.37 |
-0.27%
|
330万 |
3629万 |
| 2025-05-22 |
8.37 |
8.38 |
8.28 |
8.29 |
-1.0%
|
444万 |
4863万 |
| 2025-05-23 |
8.29 |
8.35 |
8.26 |
8.27 |
-0.18%
|
314万 |
3436万 |
| 2025-05-26 |
8.27 |
8.31 |
8.19 |
8.22 |
-0.64%
|
339万 |
3670万 |
| 2025-05-27 |
8.20 |
8.25 |
8.17 |
8.21 |
-0.19%
|
304万 |
3276万 |
| 2025-05-28 |
8.25 |
8.34 |
8.23 |
8.30 |
1.11%
|
434万 |
4735万 |
| 2025-05-29 |
8.32 |
8.34 |
8.27 |
8.34 |
0.46%
|
313万 |
3419万 |
| 2025-05-30 |
8.32 |
8.35 |
8.26 |
8.27 |
-0.82%
|
312万 |
3410万 |
| 2025-06-03 |
8.28 |
8.37 |
8.26 |
8.37 |
1.2%
|
456万 |
4999万 |
| 2025-06-04 |
8.37 |
8.43 |
8.31 |
8.38 |
0.11%
|
362万 |
3173万 |
| 2025-06-05 |
8.38 |
8.40 |
8.28 |
8.31 |
-0.8%
|
316万 |
2765万 |
| 2025-06-06 |
8.30 |
8.71 |
8.30 |
8.49 |
2.18%
|
788万 |
7026万 |
| 2025-06-09 |
8.50 |
8.53 |
8.39 |
8.46 |
-0.34%
|
365万 |
3241万 |
| 2025-06-10 |
8.47 |
8.51 |
8.34 |
8.39 |
-0.79%
|
441万 |
3902万 |
| 2025-06-11 |
8.39 |
8.43 |
8.37 |
8.40 |
0.11%
|
323万 |
2855万 |
| 2025-06-12 |
8.40 |
8.43 |
8.32 |
8.37 |
-0.45%
|
416万 |
3660万 |
| 2025-06-13 |
8.39 |
8.39 |
8.25 |
8.26 |
-1.25%
|
452万 |
3939万 |
| 2025-06-16 |
8.27 |
8.28 |
8.22 |
8.23 |
-0.35%
|
243万 |
2106万 |
| 2025-06-17 |
8.24 |
8.28 |
8.21 |
8.23 |
0.0%
|
245万 |
2125万 |
| 2025-06-18 |
8.25 |
8.25 |
8.16 |
8.21 |
-0.23%
|
390万 |
3353万 |
| 2025-06-19 |
8.21 |
8.22 |
8.15 |
8.18 |
-0.46%
|
273万 |
2347万 |
| 2025-06-20 |
8.18 |
8.20 |
8.14 |
8.17 |
-0.12%
|
283万 |
2430万 |
| 2025-06-23 |
8.14 |
8.15 |
8.05 |
8.15 |
-0.23%
|
260万 |
2214万 |
| 2025-06-24 |
8.14 |
8.27 |
8.14 |
8.27 |
1.52%
|
498万 |
4311万 |
| 2025-06-25 |
8.27 |
8.29 |
8.20 |
8.29 |
0.23%
|
416万 |
3611万 |
| 2025-06-26 |
8.29 |
8.30 |
8.22 |
8.22 |
-0.8%
|
261万 |
2262万 |
| 2025-06-27 |
8.24 |
8.35 |
8.24 |
8.28 |
0.7%
|
525万 |
4581万 |
| 2025-06-30 |
8.28 |
8.40 |
8.28 |
8.39 |
1.38%
|
501万 |
4394万 |
| 2025-07-01 |
8.39 |
8.44 |
8.31 |
8.36 |
-0.45%
|
301万 |
2644万 |
| 2025-07-02 |
8.38 |
8.39 |
8.31 |
8.38 |
0.23%
|
319万 |
2797万 |
| 2025-07-03 |
8.39 |
8.42 |
8.35 |
8.41 |
0.46%
|
383万 |
3377万 |
| 2025-07-04 |
8.40 |
8.44 |
8.36 |
8.38 |
-0.45%
|
356万 |
3146万 |
| 2025-07-07 |
8.36 |
8.44 |
8.36 |
8.43 |
0.68%
|
342万 |
3026万 |
| 2025-07-08 |
8.43 |
8.56 |
8.40 |
8.51 |
0.9%
|
545万 |
4857万 |
| 2025-07-09 |
8.51 |
8.59 |
8.49 |
8.54 |
0.34%
|
385万 |
3460万 |
| 2025-07-10 |
8.54 |
8.74 |
8.53 |
8.68 |
1.67%
|
557万 |
5051万 |
| 2025-07-11 |
8.69 |
8.70 |
8.60 |
8.62 |
-0.66%
|
360万 |
3266万 |
| 2025-07-14 |
8.63 |
8.72 |
8.58 |
8.71 |
0.99%
|
534万 |
4852万 |
| 2025-07-15 |
8.70 |
8.71 |
8.56 |
8.59 |
-1.31%
|
326万 |
2944万 |
| 2025-07-16 |
8.62 |
8.63 |
8.56 |
8.59 |
-0.11%
|
243万 |
2192万 |
| 2025-07-17 |
8.58 |
8.60 |
8.54 |
8.59 |
0.0%
|
245万 |
2207万 |
| 2025-07-18 |
8.61 |
8.61 |
8.56 |
8.59 |
0.11%
|
195万 |
1764万 |
| 2025-07-21 |
8.61 |
8.70 |
8.59 |
8.69 |
1.11%
|
384万 |
3494万 |
| 2025-07-22 |
8.69 |
8.80 |
8.63 |
8.78 |
0.99%
|
408万 |
3739万 |
| 2025-07-23 |
8.78 |
8.87 |
8.74 |
8.75 |
-0.33%
|
471万 |
4350万 |
| 2025-07-24 |
8.74 |
8.82 |
8.68 |
8.79 |
0.44%
|
339万 |
3117万 |
| 2025-07-25 |
8.81 |
8.86 |
8.78 |
8.79 |
0.0%
|
287万 |
2663万 |
| 2025-07-28 |
8.84 |
9.31 |
8.74 |
9.00 |
2.49%
|
1173万 |
1.11亿 |
| 2025-07-29 |
9.16 |
9.19 |
8.78 |
8.81 |
-2.12%
|
715万 |
6644万 |
| 2025-07-30 |
8.82 |
8.83 |
8.69 |
8.74 |
-0.86%
|
435万 |
4005万 |
| 2025-07-31 |
8.72 |
8.75 |
8.55 |
8.60 |
-1.53%
|
523万 |
4725万 |
| 2025-08-01 |
8.61 |
8.64 |
8.58 |
8.61 |
0.11%
|
332万 |
3009万 |
| 2025-08-04 |
8.59 |
8.61 |
8.51 |
8.61 |
0.0%
|
264万 |
2379万 |
| 2025-08-05 |
8.65 |
8.72 |
8.61 |
8.71 |
1.11%
|
263万 |
2394万 |
| 2025-08-06 |
8.71 |
8.77 |
8.66 |
8.75 |
0.44%
|
251万 |
2304万 |
| 2025-08-07 |
8.80 |
8.80 |
8.70 |
8.74 |
-0.11%
|
234万 |
2143万 |
| 2025-08-08 |
8.70 |
8.80 |
8.69 |
8.79 |
0.55%
|
235万 |
2163万 |
| 2025-08-11 |
8.76 |
8.92 |
8.72 |
8.90 |
1.3%
|
434万 |
4033万 |
| 2025-08-12 |
8.92 |
9.00 |
8.88 |
8.92 |
0.21%
|
306万 |
2868万 |
| 2025-08-13 |
8.93 |
8.99 |
8.84 |
8.85 |
-0.75%
|
348万 |
3244万 |
| 2025-08-14 |
8.89 |
8.89 |
8.72 |
8.73 |
-1.4%
|
323万 |
2981万 |
| 2025-08-15 |
8.79 |
8.89 |
8.74 |
8.86 |
1.53%
|
431万 |
4008万 |
| 2025-08-18 |
8.86 |
9.09 |
8.81 |
9.09 |
2.58%
|
897万 |
8433万 |
| 2025-08-19 |
9.06 |
9.20 |
8.98 |
9.05 |
-0.42%
|
669万 |
6373万 |
| 2025-08-20 |
9.05 |
9.14 |
8.98 |
9.14 |
0.95%
|
714万 |
6794万 |
| 2025-08-21 |
9.15 |
9.34 |
9.10 |
9.27 |
1.46%
|
643万 |
6244万 |
| 2025-08-22 |
9.26 |
9.39 |
9.20 |
9.26 |
-0.1%
|
659万 |
6438万 |
| 2025-08-25 |
9.26 |
9.33 |
9.12 |
9.18 |
-0.93%
|
841万 |
8116万 |
| 2025-08-26 |
9.19 |
9.21 |
9.08 |
9.11 |
-0.73%
|
626万 |
6010万 |
| 2025-08-27 |
9.15 |
9.17 |
8.98 |
9.00 |
-1.15%
|
541万 |
5161万 |
| 2025-08-28 |
8.99 |
9.08 |
8.78 |
9.05 |
0.53%
|
676万 |
6364万 |
| 2025-08-29 |
8.96 |
9.08 |
8.83 |
8.93 |
-1.37%
|
1721万 |
1.61亿 |
| 2025-09-01 |
8.92 |
9.17 |
8.83 |
9.00 |
0.85%
|
957万 |
9045万 |
| 2025-09-02 |
9.00 |
9.25 |
8.90 |
9.05 |
0.53%
|
1419万 |
1.34亿 |
| 2025-09-03 |
9.09 |
9.10 |
8.82 |
8.83 |
-2.42%
|
747万 |
6985万 |
| 2025-09-04 |
8.83 |
8.91 |
8.75 |
8.82 |
-0.11%
|
653万 |
6049万 |
| 2025-09-05 |
8.83 |
8.89 |
8.78 |
8.84 |
0.22%
|
555万 |
5148万 |
| 2025-09-08 |
8.84 |
8.91 |
8.80 |
8.90 |
0.65%
|
440万 |
4092万 |
| 2025-09-09 |
8.89 |
8.92 |
8.81 |
8.86 |
-0.43%
|
444万 |
4130万 |
| 2025-09-10 |
8.88 |
8.88 |
8.80 |
8.84 |
-0.22%
|
326万 |
3023万 |
| 2025-09-11 |
8.87 |
8.87 |
8.76 |
8.82 |
-0.22%
|
572万 |
5281万 |
| 2025-09-12 |
8.82 |
8.83 |
8.69 |
8.73 |
-1.08%
|
727万 |
6673万 |
| 2025-09-15 |
8.72 |
8.76 |
8.62 |
8.64 |
-0.98%
|
542万 |
4945万 |
| 2025-09-16 |
8.66 |
8.75 |
8.63 |
8.71 |
0.77%
|
384万 |
3504万 |
| 2025-09-17 |
8.73 |
8.77 |
8.69 |
8.73 |
0.22%
|
437万 |
4013万 |
| 2025-09-18 |
8.76 |
8.77 |
8.62 |
8.63 |
-1.09%
|
461万 |
4212万 |
| 2025-09-19 |
8.62 |
8.67 |
8.54 |
8.61 |
-0.22%
|
349万 |
3153万 |
| 2025-09-22 |
8.61 |
8.66 |
8.54 |
8.57 |
-0.55%
|
306万 |
2758万 |
| 2025-09-23 |
8.61 |
8.71 |
8.49 |
8.62 |
0.67%
|
443万 |
4000万 |
| 2025-09-24 |
8.59 |
8.65 |
8.54 |
8.62 |
0.0%
|
310万 |
2805万 |
| 2025-09-25 |
8.62 |
8.73 |
8.59 |
8.71 |
0.99%
|
511万 |
4655万 |
| 2025-09-26 |
8.69 |
8.70 |
8.62 |
8.67 |
-0.44%
|
319万 |
2902万 |
| 2025-09-29 |
8.66 |
8.75 |
8.55 |
8.62 |
-0.56%
|
439万 |
3882万 |
| 2025-09-30 |
8.66 |
8.73 |
8.51 |
8.62 |
0.0%
|
600万 |
5288万 |
| 2025-10-09 |
8.63 |
9.16 |
8.63 |
9.06 |
5.1%
|
1855万 |
1.71亿 |
| 2025-10-10 |
8.94 |
9.28 |
8.94 |
9.25 |
2.05%
|
2288万 |
2.15亿 |
| 2025-10-13 |
9.06 |
9.31 |
9.01 |
9.30 |
0.53%
|
1573万 |
1.48亿 |
| 2025-10-14 |
9.30 |
9.38 |
9.12 |
9.15 |
-1.58%
|
1427万 |
1.35亿 |
| 2025-10-15 |
9.14 |
9.24 |
9.09 |
9.19 |
0.43%
|
959万 |
9003万 |
| 2025-10-16 |
9.20 |
9.23 |
9.02 |
9.12 |
-0.74%
|
812万 |
7564万 |
| 2025-10-17 |
9.12 |
9.25 |
9.02 |
9.03 |
-0.96%
|
964万 |
9006万 |
| 2025-10-20 |
9.09 |
9.16 |
8.94 |
9.01 |
-0.22%
|
1044万 |
9621万 |
| 2025-10-21 |
9.02 |
9.10 |
8.95 |
8.99 |
-0.22%
|
766万 |
7072万 |
| 2025-10-22 |
8.95 |
9.23 |
8.95 |
9.09 |
1.09%
|
1279万 |
1.19亿 |
| 2025-10-23 |
9.08 |
9.12 |
9.01 |
9.10 |
0.11%
|
602万 |
5589万 |
| 2025-10-24 |
9.14 |
9.15 |
8.86 |
8.90 |
-2.26%
|
1206万 |
1.10亿 |
| 2025-10-27 |
8.90 |
8.95 |
8.78 |
8.90 |
0.0%
|
781万 |
7103万 |
| 2025-10-28 |
8.90 |
8.92 |
8.65 |
8.71 |
-2.09%
|
990万 |
8887万 |
| 2025-10-29 |
8.70 |
8.72 |
8.56 |
8.68 |
-0.34%
|
1045万 |
9230万 |
| 2025-10-30 |
8.67 |
8.67 |
8.46 |
8.47 |
-2.48%
|
1239万 |
1.08亿 |
| 2025-10-31 |
8.45 |
8.65 |
8.44 |
8.61 |
1.73%
|
1203万 |
1.05亿 |
| 2025-11-03 |
8.63 |
8.94 |
8.59 |
8.90 |
3.29%
|
1151万 |
1.04亿 |
| 2025-11-04 |
8.90 |
8.93 |
8.77 |
8.80 |
-1.1%
|
658万 |
5956万 |
| 2025-11-05 |
8.80 |
9.02 |
8.77 |
9.00 |
2.33%
|
1005万 |
9152万 |
| 2025-11-06 |
8.99 |
9.07 |
8.91 |
9.02 |
0.22%
|
624万 |
5749万 |
| 2025-11-07 |
8.96 |
9.00 |
8.92 |
8.94 |
-0.98%
|
525万 |
4811万 |
| 2025-11-10 |
8.94 |
8.98 |
8.87 |
8.92 |
-0.22%
|
541万 |
4939万 |
| 2025-11-11 |
8.94 |
8.95 |
8.87 |
8.89 |
-0.33%
|
501万 |
4569万 |
| 2025-11-12 |
8.88 |
8.96 |
8.82 |
8.82 |
-0.77%
|
552万 |
5011万 |
| 2025-11-13 |
8.82 |
8.90 |
8.81 |
8.87 |
0.55%
|
409万 |
3708万 |
| 2025-11-14 |
8.86 |
8.97 |
8.80 |
8.82 |
-0.55%
|
834万 |
7572万 |
| 2025-11-17 |
8.81 |
8.85 |
8.71 |
8.75 |
-0.78%
|
699万 |
6267万 |
| 2025-11-18 |
8.71 |
8.80 |
8.60 |
8.61 |
-1.56%
|
612万 |
5432万 |
| 2025-11-19 |
8.63 |
8.64 |
8.53 |
8.57 |
-0.45%
|
494万 |
4336万 |
| 2025-11-20 |
8.59 |
8.60 |
8.51 |
8.55 |
-0.23%
|
392万 |
3427万 |
| 2025-11-21 |
8.52 |
8.54 |
8.37 |
8.41 |
-1.71%
|
703万 |
6079万 |
| 2025-11-24 |
8.41 |
8.53 |
8.38 |
8.42 |
0.12%
|
402万 |
3473万 |
| 2025-11-25 |
8.43 |
8.48 |
8.35 |
8.40 |
-0.23%
|
772万 |
6643万 |
| 2025-11-26 |
8.37 |
8.41 |
8.12 |
8.19 |
-2.44%
|
1061万 |
8961万 |
| 2025-11-27 |
8.20 |
8.35 |
8.18 |
8.32 |
1.55%
|
616万 |
5219万 |
| 2025-11-28 |
8.33 |
8.34 |
8.23 |
8.31 |
-0.12%
|
350万 |
2973万 |
| 2025-12-01 |
8.31 |
8.34 |
8.13 |
8.16 |
-1.76%
|
859万 |
7222万 |
| 2025-12-02 |
8.14 |
8.28 |
8.12 |
8.20 |
0.48%
|
730万 |
6121万 |
| 2025-12-03 |
8.24 |
8.28 |
8.15 |
8.20 |
0.0%
|
582万 |
4883万 |
| 2025-12-04 |
8.21 |
8.22 |
8.14 |
8.15 |
-0.6%
|
487万 |
4077万 |
| 2025-12-05 |
8.16 |
8.17 |
7.99 |
8.06 |
-1.2%
|
688万 |
5662万 |
| 2025-12-08 |
8.07 |
8.09 |
7.99 |
8.00 |
-0.73%
|
603万 |
4955万 |
| 2025-12-09 |
8.00 |
8.00 |
7.79 |
7.79 |
-2.57%
|
978万 |
7861万 |
| 2025-12-10 |
7.74 |
7.82 |
7.57 |
7.63 |
-2.13%
|
1052万 |
8235万 |
| 2025-12-11 |
7.63 |
7.64 |
7.51 |
7.53 |
-1.28%
|
1017万 |
7875万 |
| 2025-12-12 |
7.53 |
7.59 |
7.45 |
7.59 |
0.78%
|
2131万 |
1.64亿 |
| 2025-12-15 |
7.59 |
7.80 |
7.54 |
7.74 |
2.06%
|
1471万 |
1.16亿 |
| 2025-12-16 |
7.71 |
7.73 |
7.61 |
7.65 |
-1.14%
|
712万 |
5572万 |
| 2025-12-17 |
7.64 |
7.65 |
7.51 |
7.60 |
-0.77%
|
629万 |
4869万 |
| 2025-12-18 |
7.58 |
7.65 |
7.56 |
7.63 |
0.39%
|
462万 |
3608万 |
| 2025-12-19 |
7.68 |
7.77 |
7.65 |
7.75 |
1.67%
|
648万 |
5113万 |
| 2025-12-22 |
7.94 |
8.52 |
7.94 |
8.52 |
9.96%
|
2684万 |
2.30亿 |
| 2025-12-23 |
8.52 |
8.52 |
8.22 |
8.27 |
-2.98%
|
2945万 |
2.51亿 |
| 2025-12-24 |
8.35 |
8.35 |
8.17 |
8.22 |
-0.59%
|
1380万 |
1.16亿 |
| 2025-12-25 |
8.26 |
8.78 |
8.20 |
8.64 |
5.11%
|
3408万 |
2.98亿 |
| 2025-12-26 |
8.55 |
8.68 |
8.47 |
8.51 |
-1.58%
|
1528万 |
1.34亿 |
| 2025-12-29 |
8.50 |
8.68 |
8.44 |
8.60 |
1.15%
|
1560万 |
1.37亿 |
| 2025-12-30 |
8.59 |
8.62 |
8.47 |
8.52 |
-0.91%
|
1108万 |
9660万 |
| 2025-12-31 |
8.51 |
8.51 |
8.33 |
8.35 |
-2.06%
|
971万 |
8348万 |
| 2026-01-05 |
8.35 |
8.52 |
8.23 |
8.48 |
1.52%
|
1289万 |
1.11亿 |
| 2026-01-06 |
8.47 |
8.52 |
8.41 |
8.45 |
-0.35%
|
780万 |
6752万 |
| 2026-01-07 |
8.44 |
8.48 |
8.31 |
8.35 |
-1.16%
|
1026万 |
8782万 |
| 2026-01-08 |
8.36 |
8.36 |
8.25 |
8.27 |
-0.94%
|
692万 |
5876万 |
| 2026-01-09 |
8.28 |
8.42 |
8.18 |
8.25 |
-0.24%
|
970万 |
8230万 |
| 2026-01-12 |
8.22 |
8.43 |
8.22 |
8.43 |
2.13%
|
1603万 |
1.37亿 |
| 2026-01-13 |
8.46 |
8.51 |
8.25 |
8.40 |
-0.35%
|
1309万 |
1.12亿 |
| 2026-01-14 |
8.39 |
8.51 |
8.24 |
8.34 |
-0.7%
|
1330万 |
1.14亿 |
| 2026-01-15 |
8.33 |
8.41 |
8.25 |
8.33 |
-0.12%
|
886万 |
7552万 |
| 2026-01-16 |
8.34 |
8.38 |
8.14 |
8.20 |
-1.53%
|
1111万 |
9339万 |
| 2026-01-19 |
8.16 |
8.37 |
8.16 |
8.32 |
1.43%
|
814万 |
6916万 |
| 2026-01-20 |
8.31 |
8.56 |
8.29 |
8.44 |
1.41%
|
1075万 |
9255万 |
| 2026-01-21 |
8.43 |
8.51 |
8.33 |
8.46 |
0.23%
|
765万 |
6595万 |
| 2026-01-22 |
8.45 |
8.58 |
8.39 |
8.51 |
0.69%
|
851万 |
7398万 |
| 2026-01-23 |
8.51 |
8.57 |
8.46 |
8.54 |
0.34%
|
790万 |
6881万 |
| 2026-01-26 |
8.53 |
8.53 |
8.36 |
8.42 |
-1.49%
|
978万 |
8424万 |
| 2026-01-27 |
8.41 |
8.70 |
8.33 |
8.41 |
-0.12%
|
1122万 |
9738万 |
| 2026-01-28 |
8.34 |
8.49 |
8.34 |
8.38 |
-0.35%
|
684万 |
5889万 |
| 2026-01-29 |
8.38 |
8.47 |
8.33 |
8.40 |
0.23%
|
584万 |
5025万 |
| 2026-01-30 |
8.40 |
8.67 |
8.32 |
8.64 |
2.91%
|
1413万 |
1.23亿 |
| 2026-02-02 |
8.68 |
8.78 |
8.47 |
8.51 |
-1.58%
|
1310万 |
1.16亿 |
| 2026-02-03 |
8.53 |
8.60 |
8.45 |
8.57 |
0.8%
|
843万 |
7356万 |
| 2026-02-04 |
8.52 |
8.69 |
8.51 |
8.67 |
1.14%
|
638万 |
5645万 |
| 2026-02-05 |
8.68 |
8.88 |
8.61 |
8.63 |
-0.45%
|
730万 |
6491万 |
| 2026-02-06 |
8.61 |
9.04 |
8.55 |
8.97 |
3.96%
|
1950万 |
1.77亿 |
| 2026-02-09 |
9.29 |
9.29 |
8.83 |
8.87 |
-1.2%
|
1285万 |
1.17亿 |
| 2026-02-10 |
8.94 |
8.98 |
8.80 |
8.82 |
-0.55%
|
642万 |
5805万 |
| 2026-02-11 |
8.78 |
8.92 |
8.70 |
8.82 |
0.0%
|
668万 |
6035万 |
| 2026-02-12 |
8.81 |
8.90 |
8.72 |
8.73 |
-1.0%
|
676万 |
6082万 |
| 2026-02-13 |
8.70 |
8.85 |
8.65 |
8.70 |
-0.34%
|
641万 |
5737万 |
| 2026-02-24 |
8.73 |
8.88 |
8.64 |
8.79 |
1.01%
|
905万 |
8138万 |
| 2026-02-25 |
8.78 |
9.05 |
8.78 |
8.94 |
1.67%
|
1340万 |
1.23亿 |
| 2026-02-26 |
8.94 |
9.15 |
8.91 |
9.15 |
2.41%
|
1508万 |
1.40亿 |
| 2026-02-27 |
9.11 |
9.11 |
8.90 |
8.94 |
-2.35%
|
1082万 |
9898万 |
| 2026-03-02 |
8.77 |
8.91 |
8.59 |
8.69 |
-2.74%
|
1559万 |
1.39亿 |
| 2026-03-03 |
8.66 |
8.95 |
8.65 |
8.69 |
0.0%
|
1552万 |
1.40亿 |
| 2026-03-04 |
8.65 |
8.75 |
8.47 |
8.56 |
-1.46%
|
1052万 |
9256万 |
| 2026-03-05 |
8.68 |
8.87 |
8.65 |
8.79 |
2.63%
|
931万 |
8348万 |
| 2026-03-06 |
8.75 |
9.12 |
8.74 |
9.04 |
2.89%
|
1968万 |
1.82亿 |
| 2026-03-09 |
8.98 |
9.45 |
8.89 |
9.35 |
3.35%
|
3287万 |
3.11亿 |
| 2026-03-10 |
9.35 |
9.51 |
9.21 |
9.50 |
1.67%
|
1633万 |
1.57亿 |
| 2026-03-11 |
9.46 |
9.87 |
9.42 |
9.77 |
2.78%
|
1699万 |
1.68亿 |
| 2026-03-12 |
9.71 |
10.24 |
9.58 |
10.13 |
3.7%
|
2544万 |
2.60亿 |
| 2026-03-13 |
10.07 |
10.19 |
9.90 |
9.95 |
-1.74%
|
1275万 |
1.30亿 |
| 2026-03-16 |
9.94 |
10.03 |
9.78 |
9.93 |
-0.2%
|
1674万 |
1.70亿 |
| 2026-03-17 |
9.94 |
9.96 |
9.58 |
9.63 |
-3.05%
|
1468万 |
1.46亿 |
| 2026-03-18 |
9.63 |
9.80 |
9.58 |
9.75 |
1.22%
|
673万 |
6691万 |
| 2026-03-19 |
9.63 |
9.80 |
9.55 |
9.62 |
-1.3%
|
645万 |
6362万 |
| 2026-03-20 |
9.67 |
9.74 |
9.34 |
9.38 |
-2.44%
|
843万 |
8231万 |
| 2026-03-23 |
9.28 |
9.57 |
9.18 |
9.21 |
-1.88%
|
1195万 |
1.14亿 |
| 2026-03-24 |
9.34 |
9.43 |
9.09 |
9.29 |
0.85%
|
879万 |
8343万 |
| 2026-03-25 |
9.29 |
9.49 |
9.22 |
9.49 |
2.21%
|
859万 |
8217万 |
| 2026-03-26 |
9.68 |
9.97 |
8.98 |
9.06 |
-4.53%
|
2524万 |
2.44亿 |
| 2026-03-27 |
8.68 |
9.05 |
8.63 |
8.83 |
-2.59%
|
1869万 |
1.69亿 |
| 2026-03-30 |
8.71 |
9.12 |
8.54 |
9.10 |
3.1%
|
1268万 |
1.15亿 |
| 2026-03-31 |
9.09 |
9.12 |
8.94 |
8.99 |
-1.18%
|
785万 |
7243万 |
| 2026-04-01 |
9.09 |
9.27 |
9.02 |
9.16 |
1.85%
|
1338万 |
1.25亿 |
| 2026-04-02 |
9.21 |
9.48 |
9.11 |
9.33 |
1.81%
|
900万 |
8599万 |
| 2026-04-03 |
9.33 |
9.46 |
9.09 |
9.09 |
-2.52%
|
519万 |
4885万 |
| 2026-04-07 |
9.10 |
9.33 |
9.04 |
9.29 |
2.15%
|
592万 |
5592万 |
| 2026-04-08 |
9.77 |
9.85 |
9.38 |
9.59 |
3.26%
|
1360万 |
1.34亿 |
| 2026-04-09 |
9.59 |
9.59 |
9.22 |
9.56 |
-0.31%
|
823万 |
7949万 |
| 2026-04-10 |
9.59 |
9.78 |
9.51 |
9.57 |
0.1%
|
670万 |
6624万 |
| 2026-04-13 |
9.50 |
9.69 |
9.32 |
9.39 |
-1.84%
|
817万 |
7912万 |
| 2026-04-14 |
9.39 |
9.46 |
9.34 |
9.41 |
0.21%
|
391万 |
3757万 |
| 2026-04-15 |
9.41 |
9.48 |
9.32 |
9.39 |
-0.21%
|
337万 |
3249万 |
| 2026-04-16 |
9.39 |
9.55 |
9.26 |
9.54 |
1.56%
|
548万 |
5281万 |
| 2026-04-17 |
9.54 |
9.54 |
9.29 |
9.37 |
-1.84%
|
503万 |
4826万 |
| 2026-04-20 |
9.38 |
9.38 |
9.16 |
9.20 |
-1.77%
|
590万 |
5570万 |
| 2026-04-21 |
9.19 |
9.38 |
8.97 |
9.37 |
1.81%
|
1034万 |
9718万 |
| 2026-04-22 |
9.35 |
9.38 |
9.18 |
9.36 |
-0.1%
|
752万 |
7150万 |
| 2026-04-23 |
9.28 |
9.48 |
9.21 |
9.38 |
0.31%
|
500万 |
4786万 |
| 2026-04-24 |
9.38 |
9.38 |
9.19 |
9.32 |
-0.73%
|
499万 |
4744万 |
| 2026-04-27 |
9.40 |
9.40 |
9.00 |
9.15 |
-1.78%
|
642万 |
6004万 |
| 2026-04-28 |
9.12 |
9.36 |
9.06 |
9.19 |
0.43%
|
526万 |
4953万 |
| 2026-04-29 |
9.09 |
9.30 |
8.87 |
9.25 |
0.64%
|
847万 |
7924万 |
| 2026-04-30 |
9.23 |
9.78 |
9.09 |
9.61 |
3.91%
|
1461万 |
1.43亿 |
| 2026-05-06 |
9.55 |
9.74 |
9.48 |
9.58 |
-0.31%
|
879万 |
8603万 |
| 2026-05-07 |
9.51 |
9.68 |
9.38 |
9.46 |
-1.22%
|
677万 |
6581万 |
| 2026-05-08 |
9.45 |
9.92 |
9.44 |
9.83 |
3.93%
|
925万 |
9200万 |
| 2026-05-11 |
9.78 |
10.07 |
9.57 |
9.84 |
0.1%
|
1436万 |
1.44亿 |
| 2026-05-12 |
9.84 |
10.06 |
9.61 |
9.86 |
0.2%
|
1183万 |
1.19亿 |
| 2026-05-13 |
9.86 |
9.86 |
9.54 |
9.58 |
-2.87%
|
762万 |
7532万 |
| 2026-05-14 |
9.58 |
10.06 |
9.55 |
9.76 |
1.84%
|
1199万 |
1.20亿 |
| 2026-05-15 |
9.83 |
10.18 |
9.72 |
9.77 |
0.1%
|
756万 |
7678万 |
| 2026-05-18 |
9.66 |
9.78 |
9.09 |
9.18 |
-6.01%
|
1153万 |
1.10亿 |
| 2026-05-19 |
9.15 |
9.26 |
9.09 |
9.20 |
0.21%
|
514万 |
4836万 |
| 2026-05-20 |
9.20 |
9.20 |
8.51 |
9.02 |
-1.91%
|
1105万 |
1.00亿 |
| 2026-05-21 |
8.97 |
9.07 |
8.80 |
8.88 |
-1.63%
|
864万 |
7901万 |
| 2026-05-22 |
8.88 |
9.07 |
8.83 |
8.95 |
0.88%
|
420万 |
3856万 |
| 2026-05-25 |
8.95 |
9.19 |
8.92 |
9.04 |
0.98%
|
478万 |
4431万 |
| 2026-05-26 |
9.09 |
9.22 |
8.88 |
9.11 |
0.76%
|
515万 |
4761万 |
| 2026-05-27 |
9.06 |
9.06 |
8.72 |
8.77 |
-3.76%
|
711万 |
6439万 |
| 2026-05-28 |
8.88 |
8.94 |
8.51 |
8.94 |
1.9%
|
475万 |
4297万 |
| 2026-05-29 |
8.90 |
9.12 |
8.86 |
9.07 |
1.53%
|
496万 |
4602万 |
| 2026-06-01 |
8.99 |
9.26 |
8.95 |
9.16 |
0.97%
|
791万 |
7399万 |
| 2026-06-02 |
9.22 |
9.22 |
8.91 |
8.97 |
-2.07%
|
493万 |
4429万 |
| 2026-06-03 |
8.97 |
9.03 |
8.68 |
8.86 |
-1.23%
|
392万 |
3447万 |
| 2026-06-04 |
8.81 |
8.84 |
8.46 |
8.48 |
-4.29%
|
447万 |
3839万 |
| 2026-06-05 |
8.49 |
8.56 |
8.36 |
8.39 |
-1.06%
|
301万 |
2540万 |
| 2026-06-08 |
8.28 |
8.36 |
7.98 |
8.26 |
-1.55%
|
602万 |
4928万 |
| 2026-06-09 |
8.29 |
8.29 |
7.99 |
8.10 |
-1.94%
|
576万 |
4671万 |
| 2026-06-10 |
8.15 |
8.20 |
8.08 |
8.15 |
0.62%
|
370万 |
3023万 |
| 2026-06-11 |
8.18 |
8.18 |
7.77 |
8.12 |
-0.37%
|
821万 |
6550万 |
| 2026-06-12 |
8.12 |
8.30 |
7.95 |
8.26 |
1.72%
|
871万 |
7125万 |
| 2026-06-15 |
8.26 |
8.38 |
8.13 |
8.23 |
-0.36%
|
509万 |
4192万 |
| 2026-06-16 |
8.20 |
8.38 |
8.12 |
8.22 |
-0.12%
|
503万 |
4151万 |
| 2026-06-17 |
8.24 |
8.24 |
7.82 |
7.90 |
-3.89%
|
465万 |
3714万 |
| 2026-06-18 |
7.90 |
7.92 |
7.62 |
7.64 |
-3.29%
|
668万 |
5170万 |
| 2026-06-22 |
7.63 |
8.40 |
7.48 |
8.40 |
9.95%
|
1275万 |
1.03亿 |
| 2026-06-23 |
8.85 |
9.24 |
8.55 |
9.24 |
10.0%
|
1592万 |
1.44亿 |
| 2026-06-24 |
9.19 |
9.49 |
8.90 |
9.24 |
0.0%
|
2085万 |
1.93亿 |
| 2026-06-25 |
9.20 |
9.24 |
8.75 |
8.93 |
-3.35%
|
1539万 |
1.37亿 |
| 2026-06-26 |
9.01 |
9.04 |
8.50 |
8.65 |
-3.14%
|
1087万 |
9405万 |
| 2026-06-29 |
8.66 |
9.52 |
8.51 |
9.52 |
10.06%
|
1551万 |
1.43亿 |
| 2026-06-30 |
9.49 |
9.70 |
9.14 |
9.30 |
-2.31%
|
1732万 |
1.61亿 |
| 2026-07-01 |
9.38 |
9.41 |
9.09 |
9.27 |
-0.32%
|
1085万 |
1.00亿 |
| 2026-07-02 |
9.35 |
9.51 |
9.03 |
9.05 |
-2.37%
|
1212万 |
1.12亿 |
| 2026-07-03 |
8.96 |
9.11 |
8.81 |
8.82 |
-2.54%
|
1001万 |
8918万 |
| 2026-07-06 |
8.83 |
9.70 |
8.67 |
9.70 |
9.98%
|
1880万 |
1.76亿 |
| 2026-07-07 |
9.60 |
10.14 |
9.50 |
9.67 |
-0.31%
|
2977万 |
2.92亿 |
| 2026-07-08 |
9.76 |
9.81 |
9.19 |
9.48 |
-1.96%
|
1784万 |
1.68亿 |
| 2026-07-09 |
9.56 |
9.62 |
9.30 |
9.43 |
-0.53%
|
1159万 |
1.09亿 |
| 2026-07-10 |
9.43 |
10.19 |
9.23 |
10.13 |
7.42%
|
2565万 |
2.53亿 |
| 2026-07-13 |
9.99 |
10.15 |
9.70 |
9.89 |
-2.37%
|
1590万 |
1.58亿 |
| 2026-07-14 |
9.76 |
9.99 |
9.60 |
9.86 |
-0.3%
|
1492万 |
1.46亿 |
| 2026-07-15 |
9.77 |
9.95 |
9.61 |
9.85 |
-0.1%
|
1116万 |
1.09亿 |
| 2026-07-16 |
9.79 |
10.45 |
9.51 |
9.57 |
-2.84%
|
1983万 |
1.98亿 |
| 2026-07-17 |
9.48 |
9.67 |
8.97 |
9.40 |
-1.78%
|
1828万 |
1.69亿 |
| 2026-07-20 |
9.22 |
9.48 |
9.00 |
9.23 |
-1.81%
|
1558万 |
1.44亿 |
| 2026-07-21 |
9.29 |
9.39 |
8.87 |
9.22 |
-0.11%
|
1223万 |
1.11亿 |
| 2026-07-22 |
9.07 |
9.44 |
9.03 |
9.28 |
0.65%
|
974万 |
9032万 |
| 2026-07-23 |
9.28 |
9.45 |
9.08 |
9.43 |
1.62%
|
735万 |
6849万 |
| 2026-07-24 |
9.35 |
9.35 |
9.04 |
9.04 |
-4.14%
|
648万 |
5953万 |
| 2026-07-27 |
9.29 |
9.34 |
9.03 |
9.26 |
2.43%
|
669万 |
6180万 |
| 2026-07-28 |
9.28 |
9.48 |
8.79 |
9.07 |
-2.05%
|
1383万 |
1.27亿 |
| 2026-07-29 |
9.02 |
9.15 |
8.84 |
8.93 |
-1.54%
|
763万 |
6823万 |
| 2026-07-30 |
8.88 |
9.09 |
8.58 |
8.63 |
-3.36%
|
769万 |
6778万 |
| 2026-07-31 |
8.68 |
8.87 |
8.63 |
8.80 |
1.97%
|
557万 |
4883万 |
| 2026-08-03 |
8.70 |
8.97 |
8.70 |
8.94 |
1.59%
|
565万 |
5022万 |
| 2026-08-04 |
8.94 |
9.17 |
8.90 |
9.10 |
1.79%
|
507万 |
4585万 |
| 2026-08-05 |
9.09 |
9.26 |
9.00 |
9.05 |
-0.55%
|
649万 |
5903万 |
| 2026-08-06 |
9.05 |
9.14 |
8.95 |
9.12 |
0.77%
|
467万 |
4232万 |
| 2026-08-07 |
9.16 |
9.16 |
8.89 |
9.03 |
-0.99%
|
396万 |
3558万 |
| 2026-08-10 |
9.00 |
9.48 |
8.97 |
9.40 |
4.1%
|
1244万 |
1.16亿 |
| 2026-08-11 |
9.33 |
9.36 |
8.93 |
9.01 |
-4.15%
|
1036万 |
9430万 |
| 2026-08-12 |
8.96 |
9.13 |
8.88 |
9.11 |
1.11%
|
535万 |
4832万 |
| 2026-08-13 |
9.09 |
9.32 |
9.01 |
9.15 |
0.44%
|
690万 |
6355万 |
| 2026-08-14 |
9.25 |
9.29 |
8.96 |
9.03 |
-1.31%
|
591万 |
5377万 |
| 2026-08-17 |
8.94 |
9.22 |
8.82 |
9.19 |
1.77%
|
529万 |
4808万 |
| 2026-08-18 |
9.21 |
9.23 |
8.63 |
8.88 |
-3.37%
|
904万 |
8051万 |
| 2026-08-19 |
8.79 |
9.26 |
8.71 |
8.81 |
-0.79%
|
1113万 |
9940万 |
数据来源：Baostock ｜ 更新日期：2026-08-19