📊 K线图 2026-08-19
股票：哈铁科技 (688459)
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 |
9.26 |
9.30 |
9.22 |
9.27 |
0.0%
|
84万 |
809万 |
| 2023-07-18 |
9.29 |
9.34 |
9.25 |
9.30 |
0.31%
|
114万 |
1106万 |
| 2023-07-19 |
9.37 |
9.37 |
9.23 |
9.25 |
-0.52%
|
99万 |
961万 |
| 2023-07-20 |
9.28 |
9.28 |
9.23 |
9.26 |
0.1%
|
116万 |
1123万 |
| 2023-07-21 |
9.26 |
9.28 |
9.20 |
9.26 |
0.0%
|
106万 |
1029万 |
| 2023-07-24 |
9.27 |
9.34 |
9.23 |
9.30 |
0.41%
|
104万 |
1005万 |
| 2023-07-25 |
9.33 |
9.41 |
9.30 |
9.39 |
0.93%
|
199万 |
1939万 |
| 2023-07-26 |
9.44 |
9.54 |
9.39 |
9.46 |
0.82%
|
243万 |
2395万 |
| 2023-07-27 |
9.43 |
9.51 |
9.35 |
9.37 |
-1.02%
|
228万 |
2237万 |
| 2023-07-28 |
9.35 |
9.45 |
9.34 |
9.43 |
0.72%
|
162万 |
1593万 |
| 2023-07-31 |
9.44 |
9.54 |
9.40 |
9.41 |
-0.2%
|
116万 |
1148万 |
| 2023-08-01 |
9.41 |
9.46 |
9.40 |
9.44 |
0.31%
|
86万 |
853万 |
| 2023-08-02 |
9.42 |
9.49 |
9.36 |
9.39 |
-0.61%
|
115万 |
1130万 |
| 2023-08-03 |
9.38 |
9.41 |
9.36 |
9.39 |
0.0%
|
71万 |
699万 |
| 2023-08-04 |
9.41 |
9.43 |
9.37 |
9.40 |
0.2%
|
84万 |
825万 |
| 2023-08-07 |
9.40 |
9.41 |
9.32 |
9.33 |
-0.82%
|
100万 |
981万 |
| 2023-08-08 |
9.35 |
9.35 |
9.28 |
9.31 |
-0.21%
|
124万 |
1201万 |
| 2023-08-09 |
9.31 |
9.32 |
9.24 |
9.25 |
-0.62%
|
89万 |
860万 |
| 2023-08-10 |
9.24 |
9.29 |
9.24 |
9.28 |
0.31%
|
54万 |
524万 |
| 2023-08-11 |
9.36 |
9.36 |
9.15 |
9.16 |
-1.24%
|
107万 |
1035万 |
| 2023-08-14 |
9.17 |
9.23 |
9.07 |
9.14 |
-0.31%
|
111万 |
1059万 |
| 2023-08-15 |
9.13 |
9.14 |
9.06 |
9.13 |
-0.11%
|
124万 |
1177万 |
| 2023-08-16 |
9.13 |
9.15 |
9.08 |
9.12 |
-0.11%
|
86万 |
818万 |
| 2023-08-17 |
9.09 |
9.16 |
9.01 |
9.14 |
0.21%
|
75万 |
714万 |
| 2023-08-18 |
9.34 |
9.88 |
9.17 |
9.55 |
4.52%
|
1582万 |
1.59亿 |
| 2023-08-21 |
9.45 |
9.52 |
9.28 |
9.29 |
-2.72%
|
978万 |
9545万 |
| 2023-08-22 |
9.25 |
9.32 |
9.11 |
9.20 |
-0.93%
|
477万 |
4571万 |
| 2023-08-23 |
9.18 |
9.18 |
9.08 |
9.13 |
-0.84%
|
224万 |
2127万 |
| 2023-08-24 |
9.17 |
9.17 |
8.91 |
9.02 |
-1.16%
|
271万 |
2544万 |
| 2023-08-25 |
8.96 |
9.00 |
8.90 |
8.92 |
-1.06%
|
275万 |
2560万 |
| 2023-08-28 |
9.22 |
9.30 |
9.07 |
9.09 |
1.83%
|
285万 |
2711万 |
| 2023-08-29 |
9.03 |
9.32 |
9.03 |
9.29 |
2.22%
|
337万 |
3237万 |
| 2023-08-30 |
9.29 |
9.80 |
9.22 |
9.53 |
2.59%
|
1207万 |
1.20亿 |
| 2023-08-31 |
9.52 |
9.66 |
9.37 |
9.48 |
-0.5%
|
687万 |
6799万 |
| 2023-09-01 |
9.50 |
9.89 |
9.46 |
9.68 |
2.13%
|
851万 |
8566万 |
| 2023-09-04 |
9.68 |
10.07 |
9.59 |
9.85 |
1.69%
|
1012万 |
1.04亿 |
| 2023-09-05 |
9.89 |
10.08 |
9.79 |
9.97 |
1.27%
|
920万 |
9512万 |
| 2023-09-06 |
9.92 |
9.98 |
9.78 |
9.82 |
-1.54%
|
669万 |
6864万 |
| 2023-09-07 |
9.89 |
9.94 |
9.54 |
9.55 |
-2.74%
|
555万 |
5604万 |
| 2023-09-08 |
9.54 |
9.92 |
9.46 |
9.70 |
1.61%
|
744万 |
7512万 |
| 2023-09-11 |
9.77 |
9.77 |
9.41 |
9.64 |
-0.69%
|
642万 |
6405万 |
| 2023-09-12 |
9.74 |
9.74 |
9.54 |
9.54 |
-1.0%
|
331万 |
3311万 |
| 2023-09-13 |
9.53 |
9.53 |
9.33 |
9.42 |
-1.21%
|
423万 |
4156万 |
| 2023-09-14 |
9.40 |
9.40 |
9.27 |
9.30 |
-1.33%
|
268万 |
2605万 |
| 2023-09-15 |
9.30 |
9.40 |
9.24 |
9.31 |
0.1%
|
224万 |
2178万 |
| 2023-09-18 |
9.25 |
9.43 |
9.25 |
9.36 |
0.52%
|
263万 |
2571万 |
| 2023-09-19 |
9.32 |
9.67 |
9.30 |
9.45 |
1.03%
|
563万 |
5548万 |
| 2023-09-20 |
9.45 |
9.45 |
9.01 |
9.19 |
-2.74%
|
529万 |
5100万 |
| 2023-09-21 |
9.20 |
9.26 |
9.13 |
9.17 |
-0.21%
|
149万 |
1436万 |
| 2023-09-22 |
9.15 |
9.28 |
9.15 |
9.26 |
0.94%
|
179万 |
1721万 |
| 2023-09-25 |
9.20 |
9.26 |
9.15 |
9.19 |
-0.73%
|
211万 |
2027万 |
| 2023-09-26 |
9.16 |
9.40 |
9.15 |
9.24 |
0.52%
|
323万 |
3126万 |
| 2023-09-27 |
9.19 |
9.36 |
9.16 |
9.28 |
0.42%
|
424万 |
4114万 |
| 2023-09-28 |
9.26 |
9.42 |
9.24 |
9.41 |
1.45%
|
293万 |
2857万 |
| 2023-10-09 |
9.39 |
9.39 |
9.18 |
9.21 |
-2.14%
|
273万 |
2628万 |
| 2023-10-10 |
9.25 |
9.25 |
9.02 |
9.04 |
-1.88%
|
381万 |
3615万 |
| 2023-10-11 |
9.08 |
9.08 |
8.96 |
9.00 |
-0.43%
|
228万 |
2138万 |
| 2023-10-12 |
9.05 |
9.12 |
8.98 |
9.12 |
1.28%
|
223万 |
2102万 |
| 2023-10-13 |
9.08 |
9.08 |
8.99 |
9.00 |
-1.26%
|
173万 |
1633万 |
| 2023-10-16 |
9.00 |
9.06 |
8.92 |
9.00 |
0.0%
|
178万 |
1669万 |
| 2023-10-17 |
8.95 |
9.05 |
8.94 |
8.99 |
-0.11%
|
124万 |
1161万 |
| 2023-10-18 |
9.03 |
9.03 |
8.82 |
8.82 |
-1.92%
|
220万 |
2040万 |
| 2023-10-19 |
8.81 |
8.92 |
8.78 |
8.79 |
-0.33%
|
149万 |
1379万 |
| 2023-10-20 |
8.79 |
8.85 |
8.64 |
8.69 |
-1.09%
|
225万 |
2047万 |
| 2023-10-23 |
8.66 |
8.67 |
8.57 |
8.60 |
-1.1%
|
140万 |
1260万 |
| 2023-10-24 |
8.59 |
8.80 |
8.59 |
8.78 |
2.12%
|
145万 |
1320万 |
| 2023-10-25 |
8.83 |
8.93 |
8.79 |
8.89 |
1.2%
|
107万 |
998万 |
| 2023-10-26 |
8.91 |
8.91 |
8.78 |
8.87 |
-0.22%
|
88万 |
813万 |
| 2023-10-27 |
8.93 |
9.04 |
8.90 |
8.97 |
1.19%
|
268万 |
2502万 |
| 2023-10-30 |
8.99 |
9.02 |
8.90 |
8.98 |
0.11%
|
206万 |
1930万 |
| 2023-10-31 |
9.03 |
9.03 |
8.94 |
8.99 |
0.11%
|
192万 |
1801万 |
| 2023-11-01 |
8.95 |
9.00 |
8.94 |
8.96 |
-0.32%
|
68万 |
640万 |
| 2023-11-02 |
8.99 |
9.00 |
8.87 |
8.88 |
-0.96%
|
145万 |
1349万 |
| 2023-11-03 |
8.92 |
9.01 |
8.89 |
8.97 |
1.08%
|
128万 |
1199万 |
| 2023-11-06 |
9.03 |
9.06 |
8.96 |
9.06 |
0.96%
|
203万 |
1911万 |
| 2023-11-07 |
9.01 |
9.09 |
8.99 |
9.03 |
-0.32%
|
222万 |
2093万 |
| 2023-11-08 |
9.03 |
9.06 |
8.97 |
9.02 |
-0.11%
|
185万 |
1745万 |
| 2023-11-09 |
9.02 |
9.08 |
8.96 |
8.99 |
-0.32%
|
132万 |
1239万 |
| 2023-11-10 |
8.98 |
9.09 |
8.92 |
9.08 |
0.96%
|
197万 |
1853万 |
| 2023-11-13 |
9.11 |
9.12 |
9.04 |
9.08 |
0.0%
|
130万 |
1227万 |
| 2023-11-14 |
9.08 |
9.12 |
9.04 |
9.11 |
0.32%
|
148万 |
1401万 |
| 2023-11-15 |
9.15 |
9.17 |
9.09 |
9.11 |
0.0%
|
117万 |
1116万 |
| 2023-11-16 |
9.14 |
9.14 |
9.05 |
9.06 |
-0.53%
|
88万 |
841万 |
| 2023-11-17 |
9.06 |
9.10 |
9.02 |
9.06 |
0.0%
|
123万 |
1165万 |
| 2023-11-20 |
9.10 |
9.17 |
9.04 |
9.16 |
1.17%
|
229万 |
2178万 |
| 2023-11-21 |
9.19 |
9.20 |
9.10 |
9.10 |
-0.73%
|
153万 |
1463万 |
| 2023-11-22 |
9.08 |
9.15 |
9.07 |
9.08 |
-0.21%
|
142万 |
1349万 |
| 2023-11-23 |
9.13 |
9.14 |
9.04 |
9.12 |
0.42%
|
184万 |
1747万 |
| 2023-11-24 |
9.11 |
9.11 |
9.04 |
9.04 |
-0.84%
|
145万 |
1373万 |
| 2023-11-27 |
9.09 |
9.10 |
9.02 |
9.05 |
0.11%
|
145万 |
1369万 |
| 2023-11-28 |
9.06 |
9.15 |
9.03 |
9.11 |
0.64%
|
167万 |
1586万 |
| 2023-11-29 |
9.12 |
9.13 |
9.04 |
9.04 |
-0.74%
|
91万 |
867万 |
| 2023-11-30 |
9.09 |
9.10 |
8.99 |
9.04 |
0.0%
|
123万 |
1158万 |
| 2023-12-01 |
9.05 |
9.09 |
8.97 |
9.07 |
0.32%
|
133万 |
1252万 |
| 2023-12-04 |
9.08 |
9.45 |
9.06 |
9.28 |
2.33%
|
571万 |
5497万 |
| 2023-12-05 |
9.34 |
9.34 |
9.06 |
9.07 |
-2.28%
|
521万 |
4975万 |
| 2023-12-06 |
9.08 |
9.12 |
9.01 |
9.03 |
-0.42%
|
213万 |
2008万 |
| 2023-12-07 |
9.06 |
9.06 |
8.94 |
9.03 |
0.0%
|
182万 |
1713万 |
| 2023-12-08 |
9.05 |
9.10 |
8.99 |
9.02 |
-0.11%
|
151万 |
1421万 |
| 2023-12-11 |
8.97 |
9.03 |
8.79 |
9.02 |
0.0%
|
155万 |
1454万 |
| 2023-12-12 |
8.98 |
9.06 |
8.94 |
9.06 |
0.43%
|
196万 |
1842万 |
| 2023-12-13 |
9.04 |
9.09 |
9.01 |
9.02 |
-0.42%
|
124万 |
1177万 |
| 2023-12-14 |
9.02 |
9.07 |
9.00 |
9.01 |
-0.11%
|
91万 |
864万 |
| 2023-12-15 |
9.11 |
9.21 |
8.99 |
9.05 |
0.43%
|
211万 |
2000万 |
| 2023-12-18 |
9.01 |
9.16 |
8.95 |
9.00 |
-0.53%
|
272万 |
2556万 |
| 2023-12-19 |
8.95 |
9.05 |
8.92 |
8.99 |
-0.11%
|
123万 |
1155万 |
| 2023-12-20 |
8.99 |
9.09 |
8.96 |
8.96 |
-0.32%
|
143万 |
1352万 |
| 2023-12-21 |
9.00 |
9.01 |
8.90 |
8.97 |
0.11%
|
193万 |
1800万 |
| 2023-12-22 |
9.00 |
9.01 |
8.91 |
8.91 |
-0.64%
|
106万 |
994万 |
| 2023-12-25 |
8.91 |
9.01 |
8.78 |
8.89 |
-0.32%
|
171万 |
1585万 |
| 2023-12-26 |
8.87 |
8.87 |
8.79 |
8.82 |
-0.76%
|
84万 |
774万 |
| 2023-12-27 |
8.79 |
8.89 |
8.78 |
8.87 |
0.54%
|
92万 |
853万 |
| 2023-12-28 |
8.88 |
8.96 |
8.81 |
8.94 |
0.87%
|
197万 |
1835万 |
| 2023-12-29 |
8.96 |
9.02 |
8.90 |
8.99 |
0.54%
|
172万 |
1612万 |
| 2024-01-02 |
9.01 |
9.09 |
9.01 |
9.05 |
0.64%
|
204万 |
1923万 |
| 2024-01-03 |
9.03 |
9.18 |
9.03 |
9.13 |
0.85%
|
186万 |
1767万 |
| 2024-01-04 |
9.11 |
9.19 |
9.10 |
9.16 |
0.42%
|
185万 |
1771万 |
| 2024-01-05 |
9.14 |
9.20 |
9.02 |
9.04 |
-1.36%
|
121万 |
1148万 |
| 2024-01-08 |
9.07 |
9.09 |
8.96 |
8.96 |
-0.85%
|
144万 |
1356万 |
| 2024-01-09 |
8.95 |
9.09 |
8.95 |
9.02 |
0.64%
|
140万 |
1315万 |
| 2024-01-10 |
9.03 |
9.13 |
8.99 |
9.03 |
0.11%
|
169万 |
1597万 |
| 2024-01-11 |
9.01 |
9.12 |
9.01 |
9.04 |
0.11%
|
149万 |
1414万 |
| 2024-01-12 |
9.04 |
9.14 |
9.02 |
9.03 |
-0.11%
|
124万 |
1182万 |
| 2024-01-15 |
9.05 |
9.08 |
8.98 |
8.99 |
-0.43%
|
120万 |
1135万 |
| 2024-01-16 |
8.99 |
9.07 |
8.93 |
9.01 |
0.21%
|
190万 |
1788万 |
| 2024-01-17 |
9.07 |
9.07 |
8.85 |
8.85 |
-1.81%
|
154万 |
1434万 |
| 2024-01-18 |
8.83 |
8.83 |
8.52 |
8.70 |
-1.63%
|
298万 |
2689万 |
| 2024-01-19 |
8.77 |
9.07 |
8.57 |
8.95 |
2.87%
|
354万 |
3261万 |
| 2024-01-22 |
8.93 |
8.98 |
8.55 |
8.57 |
-4.29%
|
197万 |
1812万 |
| 2024-01-23 |
8.54 |
9.08 |
8.46 |
9.01 |
5.16%
|
287万 |
2615万 |
| 2024-01-24 |
9.01 |
9.07 |
8.75 |
8.95 |
-0.64%
|
296万 |
2762万 |
| 2024-01-25 |
8.97 |
9.13 |
8.89 |
9.11 |
1.72%
|
623万 |
5863万 |
| 2024-01-26 |
9.05 |
9.19 |
9.00 |
9.06 |
-0.53%
|
465万 |
4401万 |
| 2024-01-29 |
9.15 |
9.27 |
8.99 |
9.11 |
0.53%
|
543万 |
5161万 |
| 2024-01-30 |
8.94 |
8.94 |
8.59 |
8.61 |
-5.49%
|
425万 |
3864万 |
| 2024-01-31 |
8.56 |
8.78 |
8.24 |
8.53 |
-0.89%
|
385万 |
3412万 |
| 2024-02-01 |
8.53 |
8.53 |
8.26 |
8.29 |
-2.82%
|
187万 |
1632万 |
| 2024-02-02 |
8.35 |
8.40 |
7.63 |
7.89 |
-4.87%
|
220万 |
1841万 |
| 2024-02-05 |
7.87 |
7.87 |
7.12 |
7.12 |
-9.74%
|
321万 |
2472万 |
| 2024-02-06 |
7.12 |
7.51 |
6.77 |
7.36 |
3.37%
|
244万 |
1816万 |
| 2024-02-07 |
7.30 |
7.47 |
7.23 |
7.31 |
-0.65%
|
185万 |
1419万 |
| 2024-02-08 |
7.31 |
7.88 |
7.30 |
7.82 |
6.96%
|
243万 |
1921万 |
| 2024-02-19 |
7.86 |
8.10 |
7.78 |
7.85 |
0.37%
|
189万 |
1561万 |
| 2024-02-20 |
7.86 |
7.86 |
7.71 |
7.77 |
-0.98%
|
110万 |
892万 |
| 2024-02-21 |
7.74 |
8.05 |
7.71 |
7.88 |
1.36%
|
171万 |
1411万 |
| 2024-02-22 |
7.88 |
7.96 |
7.81 |
7.93 |
0.73%
|
175万 |
1445万 |
| 2024-02-23 |
7.94 |
8.04 |
7.88 |
8.02 |
1.09%
|
165万 |
1364万 |
| 2024-02-26 |
8.07 |
8.31 |
8.03 |
8.21 |
2.4%
|
334万 |
2869万 |
| 2024-02-27 |
8.19 |
8.27 |
8.15 |
8.27 |
0.7%
|
204万 |
1751万 |
| 2024-02-28 |
8.24 |
8.41 |
8.08 |
8.34 |
0.81%
|
476万 |
4098万 |
| 2024-02-29 |
8.22 |
8.74 |
8.18 |
8.60 |
3.11%
|
518万 |
4618万 |
| 2024-03-01 |
8.65 |
8.69 |
8.52 |
8.58 |
-0.22%
|
247万 |
2212万 |
| 2024-03-04 |
8.65 |
8.69 |
8.50 |
8.54 |
-0.45%
|
141万 |
1255万 |
| 2024-03-05 |
8.50 |
8.61 |
8.36 |
8.36 |
-2.14%
|
102万 |
902万 |
| 2024-03-06 |
8.30 |
8.42 |
8.29 |
8.39 |
0.34%
|
84万 |
737万 |
| 2024-03-07 |
8.45 |
8.65 |
8.42 |
8.51 |
1.49%
|
240万 |
2147万 |
| 2024-03-08 |
8.46 |
8.83 |
8.35 |
8.47 |
-0.45%
|
334万 |
2969万 |
| 2024-03-11 |
8.49 |
8.76 |
8.49 |
8.67 |
2.27%
|
463万 |
4170万 |
| 2024-03-12 |
8.67 |
8.76 |
8.54 |
8.72 |
0.67%
|
274万 |
2457万 |
| 2024-03-13 |
8.66 |
8.86 |
8.63 |
8.73 |
0.11%
|
259万 |
2355万 |
| 2024-03-14 |
8.79 |
8.79 |
8.63 |
8.71 |
-0.22%
|
181万 |
1646万 |
| 2024-03-15 |
8.63 |
8.73 |
8.63 |
8.73 |
0.22%
|
61万 |
558万 |
| 2024-03-18 |
8.84 |
8.84 |
8.71 |
8.77 |
0.44%
|
127万 |
1161万 |
| 2024-03-19 |
8.74 |
8.82 |
8.69 |
8.71 |
-0.66%
|
87万 |
801万 |
| 2024-03-20 |
8.69 |
9.09 |
8.67 |
8.98 |
3.09%
|
342万 |
3170万 |
| 2024-03-21 |
8.94 |
9.15 |
8.93 |
8.98 |
0.0%
|
185万 |
1737万 |
| 2024-03-22 |
8.98 |
8.98 |
8.74 |
8.75 |
-2.57%
|
134万 |
1236万 |
| 2024-03-25 |
8.72 |
8.74 |
8.60 |
8.60 |
-1.76%
|
133万 |
1207万 |
| 2024-03-26 |
8.59 |
8.62 |
8.41 |
8.52 |
-0.89%
|
93万 |
830万 |
| 2024-03-27 |
8.53 |
8.58 |
8.42 |
8.42 |
-1.24%
|
75万 |
664万 |
| 2024-03-28 |
8.33 |
8.51 |
8.31 |
8.43 |
0.23%
|
108万 |
953万 |
| 2024-03-29 |
8.43 |
8.55 |
8.39 |
8.54 |
1.25%
|
52万 |
468万 |
| 2024-04-01 |
8.47 |
8.67 |
8.47 |
8.67 |
1.46%
|
91万 |
817万 |
| 2024-04-02 |
8.58 |
8.71 |
8.58 |
8.67 |
0.11%
|
54万 |
491万 |
| 2024-04-03 |
8.67 |
8.80 |
8.59 |
8.79 |
1.33%
|
117万 |
1062万 |
| 2024-04-08 |
8.72 |
8.76 |
8.68 |
8.71 |
-0.87%
|
176万 |
1601万 |
| 2024-04-09 |
8.73 |
8.74 |
8.66 |
8.72 |
0.11%
|
93万 |
849万 |
| 2024-04-10 |
8.72 |
8.75 |
8.62 |
8.69 |
-0.33%
|
86万 |
779万 |
| 2024-04-11 |
8.62 |
8.91 |
8.54 |
8.79 |
1.1%
|
126万 |
1158万 |
| 2024-04-12 |
8.80 |
8.85 |
8.72 |
8.80 |
0.11%
|
93万 |
852万 |
| 2024-04-15 |
8.83 |
8.91 |
8.54 |
8.72 |
-0.87%
|
219万 |
2000万 |
| 2024-04-16 |
8.72 |
8.97 |
8.39 |
8.75 |
0.33%
|
349万 |
3148万 |
| 2024-04-17 |
8.79 |
8.84 |
8.72 |
8.77 |
0.22%
|
205万 |
1877万 |
| 2024-04-18 |
8.82 |
8.82 |
8.69 |
8.75 |
-0.22%
|
125万 |
1142万 |
| 2024-04-19 |
8.76 |
8.85 |
8.66 |
8.78 |
0.33%
|
244万 |
2231万 |
| 2024-04-22 |
8.76 |
8.84 |
8.68 |
8.71 |
-0.77%
|
124万 |
1136万 |
| 2024-04-23 |
8.71 |
8.74 |
8.60 |
8.67 |
-0.44%
|
116万 |
1048万 |
| 2024-04-24 |
8.67 |
8.73 |
8.64 |
8.71 |
0.44%
|
108万 |
979万 |
| 2024-04-25 |
8.67 |
8.86 |
8.67 |
8.78 |
0.77%
|
237万 |
2170万 |
| 2024-04-26 |
8.78 |
9.03 |
8.75 |
8.91 |
1.42%
|
283万 |
2615万 |
| 2024-04-29 |
8.93 |
8.94 |
8.82 |
8.94 |
0.43%
|
164万 |
1528万 |
| 2024-04-30 |
8.92 |
8.94 |
8.85 |
8.93 |
-0.11%
|
104万 |
971万 |
| 2024-05-06 |
9.03 |
9.19 |
8.93 |
9.12 |
2.04%
|
239万 |
2255万 |
| 2024-05-07 |
9.08 |
9.12 |
8.94 |
8.98 |
-1.48%
|
223万 |
2100万 |
| 2024-05-08 |
8.98 |
8.98 |
8.78 |
8.87 |
-1.28%
|
217万 |
2003万 |
| 2024-05-09 |
8.88 |
8.94 |
8.79 |
8.87 |
0.0%
|
132万 |
1224万 |
| 2024-05-10 |
8.91 |
8.91 |
8.80 |
8.87 |
0.0%
|
81万 |
752万 |
| 2024-05-13 |
8.91 |
9.28 |
8.80 |
9.13 |
2.93%
|
517万 |
4886万 |
| 2024-05-14 |
9.10 |
9.10 |
8.86 |
8.92 |
-2.21%
|
369万 |
3442万 |
| 2024-05-15 |
8.90 |
8.93 |
8.68 |
8.74 |
-2.05%
|
350万 |
3204万 |
| 2024-05-16 |
8.83 |
8.83 |
8.72 |
8.79 |
0.55%
|
115万 |
1050万 |
| 2024-05-17 |
8.74 |
8.81 |
8.70 |
8.78 |
-0.11%
|
116万 |
1059万 |
| 2024-05-20 |
8.76 |
8.78 |
8.69 |
8.76 |
-0.22%
|
65万 |
601万 |
| 2024-05-21 |
8.76 |
8.83 |
8.70 |
8.74 |
-0.22%
|
71万 |
650万 |
| 2024-05-22 |
8.72 |
8.79 |
8.70 |
8.74 |
0.0%
|
66万 |
608万 |
| 2024-05-23 |
8.75 |
8.78 |
8.67 |
8.67 |
-0.77%
|
107万 |
973万 |
| 2024-05-24 |
8.64 |
8.84 |
8.64 |
8.80 |
1.44%
|
142万 |
1299万 |
| 2024-05-27 |
8.82 |
8.82 |
8.65 |
8.71 |
-0.98%
|
73万 |
664万 |
| 2024-05-28 |
8.71 |
8.79 |
8.67 |
8.68 |
-0.33%
|
63万 |
574万 |
| 2024-05-29 |
8.67 |
8.73 |
8.67 |
8.71 |
0.33%
|
34万 |
309万 |
| 2024-05-30 |
8.72 |
8.74 |
8.66 |
8.70 |
-0.11%
|
65万 |
589万 |
| 2024-05-31 |
8.70 |
8.73 |
8.68 |
8.70 |
0.0%
|
38万 |
344万 |
| 2024-06-03 |
8.72 |
8.84 |
8.53 |
8.58 |
-1.43%
|
106万 |
957万 |
| 2024-06-04 |
8.53 |
8.59 |
8.44 |
8.54 |
-0.45%
|
103万 |
916万 |
| 2024-06-05 |
8.47 |
8.55 |
8.39 |
8.40 |
-1.69%
|
61万 |
545万 |
| 2024-06-06 |
8.33 |
8.52 |
7.93 |
7.99 |
-4.81%
|
134万 |
1133万 |
| 2024-06-07 |
8.08 |
8.19 |
8.03 |
8.15 |
1.92%
|
52万 |
445万 |
| 2024-06-11 |
8.08 |
8.28 |
8.04 |
8.25 |
1.3%
|
70万 |
598万 |
| 2024-06-12 |
8.17 |
8.30 |
8.17 |
8.25 |
0.0%
|
34万 |
294万 |
| 2024-06-13 |
8.22 |
8.38 |
8.20 |
8.35 |
1.16%
|
73万 |
639万 |
| 2024-06-14 |
8.34 |
8.39 |
8.22 |
8.28 |
-0.81%
|
44万 |
386万 |
| 2024-06-17 |
8.20 |
8.28 |
8.20 |
8.21 |
-0.81%
|
21万 |
187万 |
| 2024-06-18 |
8.19 |
8.29 |
8.18 |
8.28 |
0.82%
|
25万 |
216万 |
| 2024-06-19 |
8.24 |
8.31 |
8.21 |
8.26 |
-0.23%
|
32万 |
282万 |
| 2024-06-20 |
8.25 |
8.67 |
8.25 |
8.46 |
2.44%
|
165万 |
1462万 |
| 2024-06-21 |
8.46 |
8.55 |
8.16 |
8.36 |
-1.25%
|
94万 |
819万 |
| 2024-06-24 |
8.26 |
8.34 |
7.96 |
7.97 |
-4.6%
|
95万 |
798万 |
| 2024-06-25 |
7.95 |
8.15 |
7.91 |
7.92 |
-0.72%
|
80万 |
666万 |
| 2024-06-26 |
7.95 |
8.05 |
7.90 |
8.03 |
1.46%
|
63万 |
526万 |
| 2024-06-27 |
8.02 |
8.11 |
7.89 |
7.93 |
-1.21%
|
47万 |
388万 |
| 2024-06-28 |
7.97 |
8.08 |
7.89 |
7.98 |
0.61%
|
39万 |
325万 |
| 2024-07-01 |
7.94 |
8.04 |
7.89 |
8.02 |
0.49%
|
42万 |
348万 |
| 2024-07-02 |
8.06 |
8.06 |
7.89 |
7.99 |
-0.36%
|
22万 |
186万 |
| 2024-07-03 |
7.94 |
8.01 |
7.94 |
7.96 |
-0.36%
|
21万 |
176万 |
| 2024-07-04 |
7.95 |
7.97 |
7.81 |
7.87 |
-1.22%
|
65万 |
534万 |
| 2024-07-05 |
7.78 |
7.88 |
7.76 |
7.85 |
-0.25%
|
47万 |
378万 |
| 2024-07-08 |
7.85 |
7.88 |
7.62 |
7.66 |
-2.35%
|
54万 |
430万 |
| 2024-07-09 |
7.68 |
7.74 |
7.52 |
7.73 |
0.89%
|
47万 |
376万 |
| 2024-07-10 |
7.70 |
7.78 |
7.63 |
7.72 |
-0.13%
|
26万 |
209万 |
| 2024-07-11 |
7.87 |
7.95 |
7.82 |
7.94 |
2.9%
|
55万 |
450万 |
| 2024-07-12 |
7.92 |
7.99 |
7.89 |
7.95 |
0.12%
|
20万 |
166万 |
| 2024-07-15 |
7.93 |
7.97 |
7.87 |
7.89 |
-0.86%
|
25万 |
203万 |
| 2024-07-16 |
7.90 |
7.95 |
7.87 |
7.92 |
0.49%
|
22万 |
180万 |
| 2024-07-17 |
7.88 |
7.92 |
7.85 |
7.89 |
-0.37%
|
20万 |
165万 |
| 2024-07-18 |
7.89 |
7.90 |
7.60 |
7.84 |
-0.74%
|
38万 |
307万 |
| 2024-07-19 |
7.79 |
8.12 |
7.78 |
8.07 |
2.98%
|
104万 |
862万 |
| 2024-07-22 |
8.02 |
8.09 |
8.00 |
8.01 |
-0.72%
|
55万 |
458万 |
| 2024-07-23 |
8.03 |
8.08 |
7.94 |
7.95 |
-0.73%
|
48万 |
398万 |
| 2024-07-24 |
7.90 |
8.00 |
7.79 |
7.82 |
-1.71%
|
35万 |
291万 |
| 2024-07-25 |
7.82 |
7.90 |
7.73 |
7.82 |
0.0%
|
28万 |
228万 |
| 2024-07-26 |
7.85 |
7.90 |
7.78 |
7.82 |
0.0%
|
47万 |
384万 |
| 2024-07-29 |
7.80 |
7.89 |
7.79 |
7.83 |
0.12%
|
34万 |
281万 |
| 2024-07-30 |
7.79 |
7.89 |
7.78 |
7.87 |
0.5%
|
26万 |
216万 |
| 2024-07-31 |
7.85 |
8.02 |
7.84 |
8.00 |
1.73%
|
69万 |
570万 |
| 2024-08-01 |
8.01 |
8.19 |
8.00 |
8.11 |
1.34%
|
96万 |
806万 |
| 2024-08-02 |
8.06 |
8.11 |
7.91 |
7.94 |
-2.04%
|
82万 |
679万 |
| 2024-08-05 |
7.91 |
8.02 |
7.84 |
7.87 |
-0.98%
|
43万 |
355万 |
| 2024-08-06 |
7.86 |
7.96 |
7.84 |
7.91 |
0.62%
|
36万 |
295万 |
| 2024-08-07 |
7.86 |
7.95 |
7.86 |
7.92 |
0.12%
|
76万 |
625万 |
| 2024-08-08 |
7.91 |
7.94 |
7.87 |
7.89 |
-0.37%
|
49万 |
405万 |
| 2024-08-09 |
7.89 |
7.95 |
7.88 |
7.89 |
0.0%
|
26万 |
215万 |
| 2024-08-12 |
7.92 |
7.95 |
7.85 |
7.88 |
-0.25%
|
33万 |
272万 |
| 2024-08-13 |
7.91 |
7.91 |
7.81 |
7.89 |
0.12%
|
25万 |
207万 |
| 2024-08-14 |
7.93 |
7.95 |
7.89 |
7.90 |
0.25%
|
31万 |
255万 |
| 2024-08-15 |
7.88 |
7.97 |
7.87 |
7.95 |
0.62%
|
28万 |
233万 |
| 2024-08-16 |
7.91 |
8.01 |
7.87 |
7.91 |
-0.49%
|
41万 |
338万 |
| 2024-08-19 |
7.88 |
8.02 |
7.88 |
7.93 |
0.25%
|
33万 |
278万 |
| 2024-08-20 |
7.91 |
7.91 |
7.78 |
7.81 |
-1.59%
|
39万 |
321万 |
| 2024-08-21 |
7.80 |
7.83 |
7.71 |
7.72 |
-1.12%
|
26万 |
210万 |
| 2024-08-22 |
7.70 |
7.87 |
7.63 |
7.65 |
-0.88%
|
26万 |
211万 |
| 2024-08-23 |
7.55 |
7.66 |
7.55 |
7.56 |
-1.14%
|
19万 |
152万 |
| 2024-08-26 |
7.68 |
7.95 |
7.55 |
7.88 |
4.11%
|
120万 |
975万 |
| 2024-08-27 |
7.86 |
7.92 |
7.82 |
7.89 |
0.12%
|
33万 |
268万 |
| 2024-08-28 |
7.89 |
7.92 |
7.84 |
7.90 |
0.25%
|
19万 |
160万 |
| 2024-08-29 |
7.97 |
8.01 |
7.93 |
7.97 |
0.86%
|
60万 |
492万 |
| 2024-08-30 |
7.89 |
8.05 |
7.89 |
8.01 |
0.49%
|
85万 |
702万 |
| 2024-09-02 |
8.01 |
8.12 |
7.92 |
7.95 |
-0.73%
|
65万 |
544万 |
| 2024-09-03 |
7.90 |
8.04 |
7.90 |
7.95 |
0.0%
|
32万 |
266万 |
| 2024-09-04 |
8.02 |
8.12 |
7.90 |
8.09 |
1.71%
|
115万 |
961万 |
| 2024-09-05 |
8.09 |
8.13 |
8.04 |
8.12 |
0.36%
|
30万 |
254万 |
| 2024-09-06 |
8.05 |
8.22 |
8.04 |
8.07 |
-0.6%
|
65万 |
550万 |
| 2024-09-09 |
8.03 |
8.13 |
7.98 |
8.01 |
-0.72%
|
36万 |
303万 |
| 2024-09-10 |
8.02 |
8.22 |
8.02 |
8.17 |
1.94%
|
90万 |
761万 |
| 2024-09-11 |
8.21 |
8.21 |
8.02 |
8.05 |
-1.43%
|
28万 |
239万 |
| 2024-09-12 |
8.06 |
8.13 |
8.05 |
8.10 |
0.6%
|
19万 |
166万 |
| 2024-09-13 |
8.07 |
8.19 |
8.07 |
8.08 |
-0.24%
|
49万 |
413万 |
| 2024-09-18 |
8.12 |
8.56 |
7.86 |
7.90 |
-2.17%
|
106万 |
889万 |
| 2024-09-19 |
7.92 |
8.12 |
7.92 |
8.08 |
2.21%
|
56万 |
470万 |
| 2024-09-20 |
8.12 |
8.19 |
7.93 |
8.07 |
-0.12%
|
46万 |
387万 |
| 2024-09-23 |
7.99 |
8.26 |
7.97 |
7.99 |
-0.96%
|
53万 |
443万 |
| 2024-09-24 |
8.00 |
8.17 |
7.99 |
8.16 |
2.07%
|
95万 |
800万 |
| 2024-09-25 |
8.24 |
8.31 |
8.07 |
8.12 |
-0.48%
|
216万 |
1823万 |
| 2024-09-26 |
8.17 |
8.28 |
8.12 |
8.28 |
2.04%
|
120万 |
1016万 |
| 2024-09-27 |
8.45 |
8.60 |
8.34 |
8.55 |
3.17%
|
148万 |
1295万 |
| 2024-09-30 |
8.73 |
9.51 |
8.66 |
9.36 |
9.56%
|
1230万 |
1.16亿 |
| 2024-10-08 |
10.84 |
11.07 |
9.72 |
11.06 |
18.17%
|
2668万 |
2.89亿 |
| 2024-10-09 |
10.99 |
12.30 |
10.42 |
11.36 |
2.64%
|
2922万 |
3.41亿 |
| 2024-10-10 |
11.49 |
11.82 |
10.35 |
10.92 |
-3.85%
|
1482万 |
1.69亿 |
| 2024-10-11 |
10.89 |
11.48 |
10.11 |
10.18 |
-6.77%
|
1098万 |
1.22亿 |
| 2024-10-14 |
10.20 |
10.56 |
10.12 |
10.36 |
1.81%
|
824万 |
8767万 |
| 2024-10-15 |
10.35 |
10.70 |
10.26 |
10.38 |
0.19%
|
752万 |
8124万 |
| 2024-10-16 |
10.25 |
10.47 |
10.12 |
10.30 |
-0.84%
|
364万 |
3865万 |
| 2024-10-17 |
10.24 |
10.70 |
10.24 |
10.43 |
1.32%
|
573万 |
6188万 |
| 2024-10-18 |
10.51 |
11.04 |
10.25 |
10.85 |
4.01%
|
941万 |
1.03亿 |
| 2024-10-21 |
10.91 |
11.04 |
10.58 |
10.66 |
-1.79%
|
1115万 |
1.24亿 |
| 2024-10-22 |
10.67 |
10.76 |
10.45 |
10.55 |
-1.0%
|
504万 |
5483万 |
| 2024-10-23 |
10.59 |
10.72 |
10.42 |
10.44 |
-1.01%
|
529万 |
5740万 |
| 2024-10-24 |
10.46 |
10.46 |
10.21 |
10.30 |
-1.4%
|
372万 |
3951万 |
| 2024-10-25 |
10.35 |
10.70 |
10.29 |
10.58 |
2.74%
|
460万 |
4962万 |
| 2024-10-28 |
10.68 |
10.68 |
10.48 |
10.62 |
0.37%
|
383万 |
4162万 |
| 2024-10-29 |
10.65 |
10.70 |
10.35 |
10.44 |
-1.65%
|
416万 |
4483万 |
| 2024-10-30 |
10.36 |
10.72 |
10.24 |
10.35 |
-0.93%
|
611万 |
6563万 |
| 2024-10-31 |
10.35 |
10.38 |
10.11 |
10.18 |
-1.6%
|
601万 |
6323万 |
| 2024-11-01 |
10.18 |
10.41 |
9.85 |
9.92 |
-2.58%
|
621万 |
6461万 |
| 2024-11-04 |
9.89 |
10.00 |
9.86 |
9.97 |
0.49%
|
302万 |
3089万 |
| 2024-11-05 |
10.00 |
10.26 |
9.92 |
10.23 |
2.63%
|
502万 |
5218万 |
| 2024-11-06 |
10.23 |
10.29 |
10.01 |
10.10 |
-1.24%
|
744万 |
7743万 |
| 2024-11-07 |
10.10 |
10.26 |
9.98 |
10.26 |
1.54%
|
545万 |
5681万 |
| 2024-11-08 |
10.28 |
10.52 |
10.23 |
10.29 |
0.28%
|
669万 |
7142万 |
| 2024-11-11 |
10.19 |
10.64 |
10.19 |
10.61 |
3.12%
|
769万 |
8322万 |
| 2024-11-12 |
10.56 |
10.66 |
10.28 |
10.36 |
-2.29%
|
597万 |
6434万 |
| 2024-11-13 |
10.32 |
10.44 |
10.21 |
10.36 |
0.0%
|
358万 |
3800万 |
| 2024-11-14 |
10.36 |
10.38 |
9.89 |
9.91 |
-4.41%
|
514万 |
5334万 |
| 2024-11-15 |
9.88 |
9.98 |
9.65 |
9.65 |
-2.55%
|
441万 |
4445万 |
| 2024-11-18 |
9.76 |
9.78 |
9.56 |
9.59 |
-0.7%
|
288万 |
2864万 |
| 2024-11-19 |
9.67 |
9.74 |
9.55 |
9.74 |
1.62%
|
269万 |
2676万 |
| 2024-11-20 |
9.77 |
9.82 |
9.69 |
9.80 |
0.6%
|
261万 |
2622万 |
| 2024-11-21 |
9.78 |
9.89 |
9.69 |
9.77 |
-0.3%
|
203万 |
2051万 |
| 2024-11-22 |
9.77 |
9.82 |
9.51 |
9.54 |
-2.39%
|
296万 |
2938万 |
| 2024-11-25 |
9.56 |
9.65 |
9.45 |
9.62 |
0.82%
|
187万 |
1841万 |
| 2024-11-26 |
9.53 |
9.67 |
9.47 |
9.48 |
-1.42%
|
171万 |
1683万 |
| 2024-11-27 |
9.48 |
9.59 |
9.28 |
9.59 |
1.13%
|
265万 |
2572万 |
| 2024-11-28 |
9.56 |
9.67 |
9.56 |
9.61 |
0.2%
|
243万 |
2411万 |
| 2024-11-29 |
9.58 |
9.79 |
9.53 |
9.71 |
1.11%
|
259万 |
2589万 |
| 2024-12-02 |
9.78 |
9.91 |
9.73 |
9.89 |
1.8%
|
248万 |
2523万 |
| 2024-12-03 |
9.89 |
9.95 |
9.82 |
9.94 |
0.49%
|
255万 |
2602万 |
| 2024-12-04 |
9.98 |
9.98 |
9.73 |
9.77 |
-1.66%
|
195万 |
1973万 |
| 2024-12-05 |
9.76 |
9.96 |
9.69 |
9.90 |
1.29%
|
256万 |
2599万 |
| 2024-12-06 |
9.91 |
10.00 |
9.84 |
9.98 |
0.79%
|
246万 |
2523万 |
| 2024-12-09 |
10.03 |
10.25 |
9.92 |
10.00 |
0.29%
|
397万 |
4110万 |
| 2024-12-10 |
10.22 |
10.37 |
10.06 |
10.19 |
1.85%
|
623万 |
6549万 |
| 2024-12-11 |
10.20 |
10.23 |
10.09 |
10.18 |
-0.1%
|
286万 |
2988万 |
| 2024-12-12 |
10.16 |
10.21 |
10.08 |
10.19 |
0.1%
|
251万 |
2624万 |
| 2024-12-13 |
10.14 |
10.19 |
9.91 |
9.93 |
-2.58%
|
301万 |
3118万 |
| 2024-12-16 |
9.94 |
10.10 |
9.84 |
9.91 |
-0.2%
|
173万 |
1775万 |
| 2024-12-17 |
9.91 |
9.91 |
9.58 |
9.59 |
-3.24%
|
252万 |
2520万 |
| 2024-12-18 |
9.61 |
9.76 |
9.55 |
9.63 |
0.41%
|
212万 |
2114万 |
| 2024-12-19 |
9.53 |
9.68 |
9.45 |
9.65 |
0.3%
|
175万 |
1733万 |
| 2024-12-20 |
9.68 |
9.84 |
9.64 |
9.83 |
1.81%
|
222万 |
2239万 |
| 2024-12-23 |
9.84 |
9.87 |
9.54 |
9.54 |
-2.97%
|
281万 |
2791万 |
| 2024-12-24 |
9.64 |
9.72 |
9.56 |
9.67 |
1.43%
|
172万 |
1715万 |
| 2024-12-25 |
9.66 |
9.74 |
9.45 |
9.50 |
-1.81%
|
209万 |
2050万 |
| 2024-12-26 |
9.47 |
9.62 |
9.47 |
9.51 |
0.1%
|
132万 |
1299万 |
| 2024-12-27 |
9.58 |
9.64 |
9.46 |
9.52 |
0.1%
|
194万 |
1917万 |
| 2024-12-30 |
9.48 |
9.56 |
9.38 |
9.42 |
-1.02%
|
163万 |
1589万 |
| 2024-12-31 |
9.45 |
9.47 |
9.34 |
9.37 |
-0.52%
|
232万 |
2243万 |
| 2025-01-02 |
9.37 |
9.37 |
9.14 |
9.19 |
-1.97%
|
242万 |
2312万 |
| 2025-01-03 |
9.21 |
9.49 |
8.95 |
8.97 |
-2.33%
|
283万 |
2677万 |
| 2025-01-06 |
8.99 |
8.99 |
8.74 |
8.94 |
-0.43%
|
131万 |
1200万 |
| 2025-01-07 |
8.94 |
8.99 |
8.86 |
8.99 |
0.65%
|
94万 |
864万 |
| 2025-01-08 |
9.02 |
9.02 |
8.78 |
8.94 |
-0.65%
|
135万 |
1238万 |
| 2025-01-09 |
8.94 |
8.97 |
8.83 |
8.86 |
-0.87%
|
82万 |
753万 |
| 2025-01-10 |
8.89 |
8.93 |
8.74 |
8.75 |
-1.21%
|
102万 |
927万 |
| 2025-01-13 |
8.75 |
8.83 |
8.66 |
8.76 |
0.11%
|
84万 |
765万 |
| 2025-01-14 |
8.82 |
8.99 |
8.76 |
8.98 |
2.55%
|
180万 |
1656万 |
| 2025-01-15 |
8.94 |
8.97 |
8.90 |
8.94 |
-0.54%
|
135万 |
1243万 |
| 2025-01-16 |
8.94 |
9.04 |
8.91 |
8.96 |
0.33%
|
163万 |
1511万 |
| 2025-01-17 |
8.98 |
9.01 |
8.93 |
8.97 |
0.11%
|
104万 |
962万 |
| 2025-01-20 |
8.97 |
9.04 |
8.94 |
8.99 |
0.22%
|
93万 |
865万 |
| 2025-01-21 |
9.04 |
9.07 |
8.92 |
8.96 |
-0.32%
|
75万 |
698万 |
| 2025-01-22 |
8.96 |
8.99 |
8.90 |
8.93 |
-0.43%
|
107万 |
986万 |
| 2025-01-23 |
9.00 |
9.08 |
8.97 |
9.01 |
0.98%
|
196万 |
1826万 |
| 2025-01-24 |
9.01 |
9.08 |
8.95 |
9.05 |
0.43%
|
124万 |
1154万 |
| 2025-01-27 |
9.18 |
9.21 |
9.00 |
9.02 |
-0.32%
|
178万 |
1664万 |
| 2025-02-05 |
9.02 |
9.09 |
9.00 |
9.04 |
0.22%
|
119万 |
1109万 |
| 2025-02-06 |
9.05 |
9.23 |
9.00 |
9.21 |
1.83%
|
170万 |
1598万 |
| 2025-02-07 |
9.14 |
9.35 |
9.14 |
9.28 |
0.74%
|
192万 |
1832万 |
| 2025-02-10 |
9.28 |
9.38 |
9.24 |
9.37 |
1.05%
|
139万 |
1332万 |
| 2025-02-11 |
9.35 |
9.40 |
9.29 |
9.38 |
0.1%
|
215万 |
2071万 |
| 2025-02-12 |
9.35 |
9.48 |
9.33 |
9.46 |
0.83%
|
213万 |
2070万 |
| 2025-02-13 |
9.46 |
9.49 |
9.32 |
9.35 |
-1.13%
|
163万 |
1581万 |
| 2025-02-14 |
9.35 |
9.52 |
9.33 |
9.44 |
0.94%
|
206万 |
2001万 |
| 2025-02-17 |
9.46 |
9.56 |
9.40 |
9.53 |
0.93%
|
165万 |
1611万 |
| 2025-02-18 |
9.54 |
9.63 |
9.41 |
9.44 |
-0.92%
|
252万 |
2464万 |
| 2025-02-19 |
9.39 |
9.59 |
9.34 |
9.53 |
0.93%
|
232万 |
2275万 |
| 2025-02-20 |
9.48 |
9.60 |
9.47 |
9.52 |
-0.1%
|
152万 |
1487万 |
| 2025-02-21 |
9.52 |
9.68 |
9.47 |
9.66 |
1.53%
|
228万 |
2248万 |
| 2025-02-24 |
9.63 |
10.01 |
9.63 |
9.78 |
1.21%
|
457万 |
4622万 |
| 2025-02-25 |
9.70 |
9.82 |
9.65 |
9.74 |
-0.4%
|
226万 |
2277万 |
| 2025-02-26 |
9.74 |
9.98 |
9.74 |
9.94 |
2.0%
|
313万 |
3191万 |
| 2025-02-27 |
9.90 |
9.94 |
9.77 |
9.93 |
-0.1%
|
252万 |
2556万 |
| 2025-02-28 |
9.92 |
9.92 |
9.67 |
9.69 |
-2.35%
|
206万 |
2073万 |
| 2025-03-03 |
9.69 |
9.87 |
9.65 |
9.81 |
1.2%
|
255万 |
2575万 |
| 2025-03-04 |
9.81 |
9.85 |
9.76 |
9.84 |
0.3%
|
187万 |
1888万 |
| 2025-03-05 |
9.84 |
9.90 |
9.70 |
9.77 |
-0.69%
|
182万 |
1838万 |
| 2025-03-06 |
9.84 |
9.89 |
9.77 |
9.87 |
1.0%
|
277万 |
2805万 |
| 2025-03-07 |
9.86 |
9.87 |
9.74 |
9.75 |
-1.18%
|
174万 |
1762万 |
| 2025-03-10 |
9.78 |
9.85 |
9.68 |
9.72 |
-0.3%
|
205万 |
2059万 |
| 2025-03-11 |
9.70 |
9.76 |
9.65 |
9.75 |
0.3%
|
141万 |
1412万 |
| 2025-03-12 |
9.77 |
9.81 |
9.68 |
9.76 |
0.1%
|
196万 |
1967万 |
| 2025-03-13 |
9.77 |
9.77 |
9.65 |
9.77 |
0.1%
|
211万 |
2108万 |
| 2025-03-14 |
9.73 |
9.79 |
9.70 |
9.78 |
0.1%
|
313万 |
3148万 |
| 2025-03-17 |
9.78 |
9.85 |
9.71 |
9.74 |
-0.4%
|
283万 |
2854万 |
| 2025-03-18 |
9.76 |
9.85 |
9.73 |
9.84 |
1.0%
|
207万 |
2089万 |
| 2025-03-19 |
9.79 |
9.84 |
9.62 |
9.71 |
-1.28%
|
310万 |
3103万 |
| 2025-03-20 |
9.75 |
9.85 |
9.64 |
9.83 |
1.2%
|
294万 |
2966万 |
| 2025-03-21 |
9.74 |
9.89 |
9.65 |
9.71 |
-1.19%
|
242万 |
2429万 |
| 2025-03-24 |
9.65 |
9.72 |
9.52 |
9.65 |
-0.7%
|
402万 |
3989万 |
| 2025-03-25 |
9.66 |
9.75 |
9.59 |
9.67 |
0.3%
|
125万 |
1244万 |
| 2025-03-26 |
9.64 |
9.71 |
9.63 |
9.67 |
0.0%
|
200万 |
1997万 |
| 2025-03-27 |
9.69 |
9.74 |
9.55 |
9.63 |
-0.5%
|
176万 |
1753万 |
| 2025-03-28 |
9.65 |
10.08 |
9.64 |
9.70 |
0.81%
|
695万 |
7075万 |
| 2025-03-31 |
9.72 |
9.74 |
9.50 |
9.61 |
-1.0%
|
309万 |
3062万 |
| 2025-04-01 |
9.61 |
9.68 |
9.59 |
9.65 |
0.4%
|
176万 |
1749万 |
| 2025-04-02 |
9.66 |
9.81 |
9.62 |
9.73 |
0.91%
|
224万 |
2242万 |
| 2025-04-03 |
9.65 |
9.85 |
9.65 |
9.84 |
1.1%
|
336万 |
3387万 |
| 2025-04-07 |
9.58 |
9.58 |
8.79 |
9.12 |
-7.31%
|
566万 |
5348万 |
| 2025-04-08 |
9.12 |
9.27 |
8.99 |
9.12 |
0.0%
|
377万 |
3539万 |
| 2025-04-09 |
8.94 |
9.31 |
8.68 |
9.25 |
1.39%
|
350万 |
3274万 |
| 2025-04-10 |
9.32 |
9.48 |
9.29 |
9.32 |
0.84%
|
370万 |
3575万 |
| 2025-04-11 |
9.32 |
9.45 |
9.25 |
9.38 |
0.63%
|
203万 |
1957万 |
| 2025-04-14 |
9.40 |
9.58 |
9.37 |
9.49 |
1.14%
|
235万 |
2292万 |
| 2025-04-15 |
9.50 |
9.53 |
9.43 |
9.51 |
0.2%
|
151万 |
1476万 |
| 2025-04-16 |
9.49 |
9.56 |
9.26 |
9.52 |
0.1%
|
297万 |
2885万 |
| 2025-04-17 |
9.44 |
9.55 |
9.44 |
9.47 |
-0.51%
|
105万 |
1034万 |
| 2025-04-18 |
9.52 |
9.53 |
9.39 |
9.46 |
-0.1%
|
94万 |
922万 |
| 2025-04-21 |
9.44 |
9.52 |
9.42 |
9.48 |
0.21%
|
112万 |
1097万 |
| 2025-04-22 |
9.48 |
9.53 |
9.43 |
9.49 |
0.1%
|
125万 |
1228万 |
| 2025-04-23 |
9.49 |
9.57 |
9.48 |
9.52 |
0.31%
|
100万 |
985万 |
| 2025-04-24 |
9.52 |
9.55 |
9.44 |
9.50 |
-0.2%
|
131万 |
1287万 |
| 2025-04-25 |
9.50 |
9.58 |
9.47 |
9.48 |
-0.2%
|
131万 |
1285万 |
| 2025-04-28 |
9.53 |
9.53 |
9.38 |
9.43 |
-0.51%
|
198万 |
1928万 |
| 2025-04-29 |
9.45 |
9.53 |
9.42 |
9.49 |
0.62%
|
193万 |
1891万 |
| 2025-04-30 |
9.43 |
9.49 |
9.26 |
9.41 |
-0.82%
|
304万 |
2943万 |
| 2025-05-06 |
9.42 |
9.52 |
9.42 |
9.46 |
0.52%
|
283万 |
2755万 |
| 2025-05-07 |
9.47 |
9.54 |
9.44 |
9.47 |
0.1%
|
183万 |
1791万 |
| 2025-05-08 |
9.46 |
9.55 |
9.44 |
9.49 |
0.21%
|
256万 |
2508万 |
| 2025-05-09 |
9.53 |
9.53 |
9.38 |
9.41 |
-0.82%
|
169万 |
1641万 |
| 2025-05-12 |
9.45 |
9.55 |
9.40 |
9.50 |
0.93%
|
277万 |
2714万 |
| 2025-05-13 |
9.55 |
9.58 |
9.40 |
9.44 |
-0.61%
|
217万 |
2110万 |
| 2025-05-14 |
9.45 |
9.48 |
9.36 |
9.44 |
0.0%
|
167万 |
1624万 |
| 2025-05-15 |
9.43 |
9.43 |
9.39 |
9.42 |
-0.21%
|
129万 |
1249万 |
| 2025-05-16 |
9.40 |
9.42 |
9.36 |
9.39 |
-0.31%
|
138万 |
1333万 |
| 2025-05-19 |
9.40 |
9.43 |
9.35 |
9.42 |
0.31%
|
125万 |
1212万 |
| 2025-05-20 |
9.41 |
9.44 |
9.40 |
9.42 |
0.0%
|
79万 |
769万 |
| 2025-05-21 |
9.40 |
9.40 |
9.34 |
9.35 |
-0.72%
|
132万 |
1279万 |
| 2025-05-22 |
9.35 |
9.40 |
9.32 |
9.33 |
-0.21%
|
115万 |
1115万 |
| 2025-05-23 |
9.37 |
9.39 |
9.31 |
9.32 |
-0.1%
|
166万 |
1603万 |
| 2025-05-26 |
9.31 |
9.36 |
9.29 |
9.32 |
0.0%
|
95万 |
914万 |
| 2025-05-27 |
9.34 |
9.38 |
9.30 |
9.36 |
0.42%
|
106万 |
1021万 |
| 2025-05-28 |
9.33 |
9.39 |
9.31 |
9.34 |
-0.21%
|
98万 |
944万 |
| 2025-05-29 |
9.38 |
9.51 |
9.31 |
9.46 |
1.25%
|
230万 |
2225万 |
| 2025-05-30 |
9.45 |
9.49 |
9.35 |
9.38 |
-0.82%
|
106万 |
1023万 |
| 2025-06-03 |
9.40 |
9.40 |
9.34 |
9.38 |
0.0%
|
93万 |
902万 |
| 2025-06-04 |
9.38 |
9.42 |
9.35 |
9.39 |
0.1%
|
113万 |
1095万 |
| 2025-06-05 |
9.42 |
9.45 |
9.37 |
9.38 |
-0.1%
|
214万 |
2077万 |
| 2025-06-06 |
9.41 |
9.43 |
9.37 |
9.40 |
0.21%
|
117万 |
1134万 |
| 2025-06-09 |
9.38 |
9.43 |
9.38 |
9.42 |
0.21%
|
162万 |
1569万 |
| 2025-06-10 |
9.42 |
9.42 |
9.27 |
9.36 |
-0.62%
|
174万 |
1678万 |
| 2025-06-11 |
9.36 |
9.38 |
9.33 |
9.35 |
-0.1%
|
138万 |
1332万 |
| 2025-06-12 |
9.35 |
9.37 |
9.30 |
9.36 |
0.1%
|
105万 |
1015万 |
| 2025-06-13 |
9.33 |
9.39 |
9.29 |
9.32 |
-0.42%
|
151万 |
1455万 |
| 2025-06-16 |
9.31 |
9.34 |
9.29 |
9.34 |
0.21%
|
70万 |
673万 |
| 2025-06-17 |
9.37 |
9.38 |
9.30 |
9.38 |
0.42%
|
94万 |
903万 |
| 2025-06-18 |
9.37 |
9.39 |
9.26 |
9.37 |
-0.1%
|
107万 |
1023万 |
| 2025-06-19 |
9.39 |
9.39 |
9.26 |
9.26 |
-1.15%
|
97万 |
923万 |
| 2025-06-20 |
9.27 |
9.32 |
9.24 |
9.29 |
0.32%
|
73万 |
690万 |
| 2025-06-23 |
9.26 |
9.36 |
9.24 |
9.33 |
0.42%
|
108万 |
1028万 |
| 2025-06-24 |
9.37 |
9.38 |
9.30 |
9.34 |
0.11%
|
180万 |
1716万 |
| 2025-06-25 |
9.37 |
9.49 |
9.32 |
9.41 |
0.74%
|
286万 |
2743万 |
| 2025-06-26 |
9.47 |
9.47 |
9.39 |
9.41 |
0.0%
|
145万 |
1393万 |
| 2025-06-27 |
9.45 |
9.45 |
9.38 |
9.41 |
0.0%
|
122万 |
1173万 |
| 2025-06-30 |
9.41 |
9.44 |
9.39 |
9.43 |
0.21%
|
153万 |
1471万 |
| 2025-07-01 |
9.43 |
9.49 |
9.39 |
9.46 |
0.31%
|
181万 |
1748万 |
| 2025-07-02 |
9.48 |
9.48 |
9.37 |
9.43 |
-0.31%
|
164万 |
1579万 |
| 2025-07-03 |
9.45 |
9.47 |
9.39 |
9.44 |
0.1%
|
197万 |
1889万 |
| 2025-07-04 |
9.45 |
9.47 |
9.38 |
9.41 |
-0.31%
|
185万 |
1777万 |
| 2025-07-07 |
9.40 |
9.48 |
9.38 |
9.47 |
0.63%
|
190万 |
1826万 |
| 2025-07-08 |
9.47 |
9.50 |
9.44 |
9.44 |
-0.31%
|
145万 |
1397万 |
| 2025-07-09 |
9.44 |
9.66 |
9.44 |
9.53 |
0.94%
|
369万 |
3597万 |
| 2025-07-10 |
9.57 |
9.62 |
9.47 |
9.51 |
-0.21%
|
266万 |
2582万 |
| 2025-07-11 |
9.51 |
9.56 |
9.51 |
9.53 |
0.21%
|
215万 |
2088万 |
| 2025-07-14 |
9.52 |
9.62 |
9.51 |
9.59 |
0.62%
|
160万 |
1568万 |
| 2025-07-15 |
9.59 |
9.64 |
9.44 |
9.47 |
-1.23%
|
260万 |
2519万 |
| 2025-07-16 |
9.50 |
9.57 |
9.47 |
9.54 |
0.73%
|
164万 |
1596万 |
| 2025-07-17 |
9.58 |
9.58 |
9.50 |
9.52 |
-0.21%
|
154万 |
1502万 |
| 2025-07-18 |
9.53 |
9.63 |
9.50 |
9.59 |
0.72%
|
222万 |
2169万 |
| 2025-07-21 |
9.63 |
9.77 |
9.60 |
9.73 |
1.43%
|
309万 |
3056万 |
| 2025-07-22 |
9.74 |
9.79 |
9.71 |
9.76 |
0.3%
|
205万 |
2042万 |
| 2025-07-23 |
9.76 |
9.79 |
9.68 |
9.70 |
-0.6%
|
171万 |
1696万 |
| 2025-07-24 |
9.72 |
9.81 |
9.69 |
9.80 |
1.01%
|
338万 |
3360万 |
| 2025-07-25 |
9.83 |
9.84 |
9.71 |
9.75 |
-0.5%
|
267万 |
2651万 |
| 2025-07-28 |
9.75 |
9.81 |
9.72 |
9.75 |
0.0%
|
268万 |
2671万 |
| 2025-07-29 |
9.77 |
9.77 |
9.68 |
9.74 |
-0.1%
|
218万 |
2162万 |
| 2025-07-30 |
9.74 |
9.77 |
9.63 |
9.70 |
-0.4%
|
274万 |
2706万 |
| 2025-07-31 |
9.70 |
9.71 |
9.53 |
9.58 |
-1.22%
|
227万 |
2230万 |
| 2025-08-01 |
9.66 |
9.70 |
9.57 |
9.67 |
0.92%
|
221万 |
2177万 |
| 2025-08-04 |
9.66 |
9.71 |
9.63 |
9.67 |
0.0%
|
135万 |
1329万 |
| 2025-08-05 |
9.69 |
9.74 |
9.66 |
9.72 |
0.51%
|
309万 |
3056万 |
| 2025-08-06 |
9.72 |
9.91 |
9.69 |
9.88 |
1.72%
|
514万 |
5155万 |
| 2025-08-07 |
9.91 |
9.91 |
9.83 |
9.89 |
0.1%
|
292万 |
2937万 |
| 2025-08-08 |
9.87 |
10.28 |
9.81 |
10.14 |
2.48%
|
787万 |
8068万 |
| 2025-08-11 |
10.37 |
10.63 |
10.13 |
10.16 |
0.19%
|
1118万 |
1.18亿 |
| 2025-08-12 |
10.18 |
10.45 |
10.10 |
10.25 |
0.87%
|
831万 |
8704万 |
| 2025-08-13 |
10.18 |
10.67 |
10.17 |
10.63 |
3.74%
|
1156万 |
1.24亿 |
| 2025-08-14 |
11.22 |
11.33 |
10.36 |
10.37 |
-2.5%
|
1555万 |
1.70亿 |
| 2025-08-15 |
10.60 |
10.69 |
10.41 |
10.55 |
1.8%
|
1152万 |
1.23亿 |
| 2025-08-18 |
10.50 |
10.88 |
10.48 |
10.78 |
2.14%
|
1035万 |
1.13亿 |
| 2025-08-19 |
10.78 |
10.90 |
10.49 |
10.52 |
-2.37%
|
798万 |
8651万 |
| 2025-08-20 |
10.53 |
10.63 |
10.39 |
10.60 |
0.75%
|
598万 |
6400万 |
| 2025-08-21 |
10.56 |
10.61 |
10.47 |
10.51 |
-0.83%
|
396万 |
4254万 |
| 2025-08-22 |
10.51 |
10.58 |
10.43 |
10.55 |
0.37%
|
471万 |
5045万 |
| 2025-08-25 |
10.60 |
10.83 |
10.52 |
10.64 |
0.84%
|
574万 |
6233万 |
| 2025-08-26 |
10.62 |
11.22 |
10.58 |
10.95 |
2.95%
|
935万 |
1.04亿 |
| 2025-08-27 |
10.95 |
11.00 |
10.62 |
10.69 |
-2.42%
|
644万 |
7111万 |
| 2025-08-28 |
10.64 |
10.86 |
10.47 |
10.75 |
0.55%
|
663万 |
7207万 |
| 2025-08-29 |
10.76 |
10.79 |
10.50 |
10.53 |
-2.01%
|
461万 |
4966万 |
| 2025-09-01 |
10.58 |
10.69 |
10.47 |
10.49 |
-0.37%
|
370万 |
3981万 |
| 2025-09-02 |
10.46 |
10.58 |
10.21 |
10.49 |
0.0%
|
842万 |
8906万 |
| 2025-09-03 |
10.58 |
10.58 |
10.22 |
10.27 |
-2.15%
|
426万 |
4489万 |
| 2025-09-04 |
10.23 |
10.37 |
10.07 |
10.20 |
-0.67%
|
337万 |
3521万 |
| 2025-09-05 |
10.27 |
10.39 |
10.17 |
10.33 |
1.25%
|
318万 |
3337万 |
| 2025-09-08 |
10.36 |
10.50 |
10.34 |
10.44 |
1.14%
|
252万 |
2675万 |
| 2025-09-09 |
10.48 |
10.48 |
10.21 |
10.28 |
-1.6%
|
316万 |
3316万 |
| 2025-09-10 |
10.22 |
10.42 |
10.22 |
10.30 |
0.19%
|
247万 |
2597万 |
| 2025-09-11 |
10.28 |
10.39 |
10.19 |
10.36 |
0.57%
|
339万 |
3563万 |
| 2025-09-12 |
10.36 |
10.37 |
10.21 |
10.30 |
-0.57%
|
277万 |
2903万 |
| 2025-09-15 |
10.25 |
10.32 |
10.09 |
10.19 |
-1.05%
|
267万 |
2768万 |
| 2025-09-16 |
10.21 |
10.36 |
10.17 |
10.32 |
1.25%
|
298万 |
3117万 |
| 2025-09-17 |
10.32 |
10.32 |
10.23 |
10.28 |
-0.38%
|
182万 |
1903万 |
| 2025-09-18 |
10.32 |
10.32 |
10.06 |
10.12 |
-1.53%
|
372万 |
3869万 |
| 2025-09-19 |
10.11 |
10.18 |
10.04 |
10.12 |
0.0%
|
177万 |
1832万 |
| 2025-09-22 |
10.12 |
10.17 |
9.94 |
10.02 |
-0.97%
|
202万 |
2068万 |
| 2025-09-23 |
9.97 |
10.08 |
9.73 |
10.05 |
0.29%
|
374万 |
3783万 |
| 2025-09-24 |
10.07 |
10.11 |
9.90 |
10.08 |
0.29%
|
213万 |
2183万 |
| 2025-09-25 |
10.09 |
10.20 |
9.96 |
9.99 |
-0.88%
|
194万 |
1985万 |
| 2025-09-26 |
9.97 |
10.05 |
9.85 |
9.95 |
-0.39%
|
277万 |
2797万 |
| 2025-09-29 |
9.94 |
10.03 |
9.86 |
10.00 |
0.5%
|
232万 |
2347万 |
| 2025-09-30 |
10.03 |
10.05 |
9.94 |
10.01 |
0.1%
|
201万 |
2041万 |
| 2025-10-09 |
10.06 |
10.13 |
9.99 |
10.06 |
0.49%
|
277万 |
2833万 |
| 2025-10-10 |
10.01 |
10.17 |
10.01 |
10.10 |
0.39%
|
174万 |
1789万 |
| 2025-10-13 |
9.88 |
10.12 |
9.85 |
10.08 |
-0.2%
|
318万 |
3223万 |
| 2025-10-14 |
10.09 |
10.19 |
10.01 |
10.03 |
-0.49%
|
236万 |
2423万 |
| 2025-10-15 |
10.08 |
10.23 |
10.02 |
10.16 |
1.28%
|
237万 |
2442万 |
| 2025-10-16 |
10.14 |
10.21 |
9.94 |
9.97 |
-1.84%
|
260万 |
2660万 |
| 2025-10-17 |
10.04 |
10.04 |
9.85 |
9.86 |
-1.09%
|
217万 |
2198万 |
| 2025-10-20 |
9.90 |
9.96 |
9.82 |
9.89 |
0.3%
|
260万 |
2611万 |
| 2025-10-21 |
9.90 |
10.08 |
9.87 |
10.07 |
1.79%
|
282万 |
2871万 |
| 2025-10-22 |
10.11 |
10.11 |
9.97 |
10.06 |
-0.1%
|
162万 |
1654万 |
| 2025-10-23 |
10.10 |
10.10 |
9.92 |
10.06 |
0.0%
|
249万 |
2525万 |
| 2025-10-24 |
10.11 |
10.13 |
10.02 |
10.10 |
0.39%
|
206万 |
2113万 |
| 2025-10-27 |
10.18 |
10.23 |
10.08 |
10.20 |
0.98%
|
286万 |
2953万 |
| 2025-10-28 |
10.11 |
10.31 |
10.11 |
10.29 |
0.87%
|
257万 |
2664万 |
| 2025-10-29 |
10.29 |
10.30 |
10.16 |
10.21 |
-0.77%
|
243万 |
2527万 |
| 2025-10-30 |
10.15 |
10.16 |
9.86 |
9.92 |
-2.8%
|
734万 |
7443万 |
| 2025-10-31 |
9.87 |
9.95 |
9.84 |
9.89 |
-0.3%
|
581万 |
5832万 |
| 2025-11-03 |
9.87 |
9.92 |
9.82 |
9.86 |
-0.3%
|
309万 |
3095万 |
| 2025-11-04 |
9.86 |
9.86 |
9.71 |
9.82 |
-0.4%
|
533万 |
5289万 |
| 2025-11-05 |
9.80 |
9.91 |
9.74 |
9.86 |
0.4%
|
535万 |
5347万 |
| 2025-11-06 |
9.86 |
9.88 |
9.80 |
9.83 |
-0.3%
|
268万 |
2676万 |
| 2025-11-07 |
9.83 |
9.90 |
9.78 |
9.83 |
0.0%
|
420万 |
4195万 |
| 2025-11-10 |
9.83 |
9.85 |
9.81 |
9.83 |
0.0%
|
208万 |
2081万 |
| 2025-11-11 |
9.84 |
9.96 |
9.83 |
9.93 |
1.0%
|
302万 |
3044万 |
| 2025-11-12 |
9.92 |
9.95 |
9.83 |
9.86 |
-0.69%
|
187万 |
1882万 |
| 2025-11-13 |
9.85 |
9.91 |
9.82 |
9.88 |
0.2%
|
201万 |
2020万 |
| 2025-11-14 |
9.87 |
9.99 |
9.86 |
9.90 |
0.2%
|
325万 |
3273万 |
| 2025-11-17 |
9.92 |
9.92 |
9.80 |
9.83 |
-0.7%
|
241万 |
2414万 |
| 2025-11-18 |
9.83 |
9.85 |
9.76 |
9.80 |
-0.3%
|
228万 |
2270万 |
| 2025-11-19 |
9.79 |
9.82 |
9.66 |
9.68 |
-1.31%
|
224万 |
2211万 |
| 2025-11-20 |
9.68 |
9.72 |
9.58 |
9.66 |
-0.2%
|
157万 |
1542万 |
| 2025-11-21 |
9.66 |
9.73 |
9.37 |
9.40 |
-2.65%
|
312万 |
3011万 |
| 2025-11-24 |
9.44 |
9.54 |
9.39 |
9.43 |
0.31%
|
139万 |
1338万 |
| 2025-11-25 |
9.43 |
9.55 |
9.43 |
9.51 |
0.84%
|
135万 |
1303万 |
| 2025-11-26 |
9.52 |
9.58 |
9.47 |
9.52 |
0.1%
|
194万 |
1878万 |
| 2025-11-27 |
9.51 |
9.54 |
9.47 |
9.48 |
-0.41%
|
119万 |
1155万 |
| 2025-11-28 |
9.52 |
9.54 |
9.44 |
9.53 |
0.52%
|
124万 |
1201万 |
| 2025-12-01 |
9.56 |
9.63 |
9.53 |
9.61 |
0.83%
|
170万 |
1654万 |
| 2025-12-02 |
9.59 |
9.63 |
9.55 |
9.63 |
0.21%
|
141万 |
1377万 |
| 2025-12-03 |
9.62 |
9.62 |
9.53 |
9.55 |
-0.82%
|
133万 |
1296万 |
| 2025-12-04 |
9.53 |
9.57 |
9.47 |
9.51 |
-0.41%
|
102万 |
986万 |
| 2025-12-05 |
9.54 |
9.58 |
9.46 |
9.56 |
0.52%
|
128万 |
1243万 |
| 2025-12-08 |
9.56 |
9.66 |
9.56 |
9.61 |
0.52%
|
132万 |
1294万 |
| 2025-12-09 |
9.56 |
9.63 |
9.50 |
9.50 |
-1.13%
|
140万 |
1359万 |
| 2025-12-10 |
9.50 |
9.54 |
9.45 |
9.50 |
0.0%
|
137万 |
1318万 |
| 2025-12-11 |
9.54 |
9.54 |
9.43 |
9.46 |
-0.41%
|
129万 |
1244万 |
| 2025-12-12 |
9.48 |
9.50 |
9.36 |
9.38 |
-0.83%
|
181万 |
1738万 |
| 2025-12-15 |
9.38 |
9.44 |
9.33 |
9.39 |
0.11%
|
131万 |
1252万 |
| 2025-12-16 |
9.39 |
9.42 |
9.26 |
9.32 |
-0.73%
|
188万 |
1776万 |
| 2025-12-17 |
9.35 |
9.37 |
9.24 |
9.34 |
0.21%
|
156万 |
1481万 |
| 2025-12-18 |
9.34 |
9.42 |
9.32 |
9.39 |
0.53%
|
184万 |
1758万 |
| 2025-12-19 |
9.42 |
9.44 |
9.37 |
9.43 |
0.42%
|
160万 |
1537万 |
| 2025-12-22 |
9.43 |
9.51 |
9.41 |
9.43 |
0.0%
|
157万 |
1508万 |
| 2025-12-23 |
9.42 |
9.46 |
9.36 |
9.39 |
-0.42%
|
125万 |
1194万 |
| 2025-12-24 |
9.41 |
9.47 |
9.38 |
9.46 |
0.73%
|
127万 |
1221万 |
| 2025-12-25 |
9.44 |
9.53 |
9.44 |
9.53 |
0.73%
|
219万 |
2118万 |
| 2025-12-26 |
9.54 |
9.54 |
9.44 |
9.46 |
-0.72%
|
148万 |
1431万 |
| 2025-12-29 |
9.46 |
9.51 |
9.44 |
9.47 |
0.1%
|
130万 |
1255万 |
| 2025-12-30 |
9.47 |
9.50 |
9.41 |
9.44 |
-0.31%
|
160万 |
1538万 |
| 2025-12-31 |
9.45 |
9.52 |
9.41 |
9.51 |
0.73%
|
106万 |
1027万 |
| 2026-01-05 |
9.54 |
9.62 |
9.51 |
9.58 |
0.73%
|
175万 |
1701万 |
| 2026-01-06 |
9.58 |
9.63 |
9.56 |
9.60 |
0.21%
|
224万 |
2190万 |
| 2026-01-07 |
9.58 |
9.61 |
9.55 |
9.56 |
-0.41%
|
202万 |
1966万 |
| 2026-01-08 |
9.56 |
9.64 |
9.56 |
9.58 |
0.21%
|
225万 |
2195万 |
| 2026-01-09 |
9.57 |
9.73 |
9.57 |
9.70 |
1.23%
|
267万 |
2618万 |
| 2026-01-12 |
9.76 |
9.83 |
9.72 |
9.81 |
1.22%
|
340万 |
3384万 |
| 2026-01-13 |
9.79 |
9.84 |
9.77 |
9.79 |
-0.2%
|
343万 |
3417万 |
| 2026-01-14 |
9.83 |
9.89 |
9.71 |
9.77 |
-0.3%
|
347万 |
3459万 |
| 2026-01-15 |
9.77 |
9.83 |
9.70 |
9.79 |
0.3%
|
243万 |
2410万 |
| 2026-01-16 |
9.80 |
9.86 |
9.77 |
9.79 |
0.0%
|
229万 |
2283万 |
| 2026-01-19 |
9.79 |
9.85 |
9.76 |
9.83 |
0.4%
|
319万 |
3181万 |
| 2026-01-20 |
9.83 |
9.96 |
9.80 |
9.91 |
0.8%
|
352万 |
3541万 |
| 2026-01-21 |
9.94 |
9.95 |
9.85 |
9.93 |
0.2%
|
237万 |
2387万 |
| 2026-01-22 |
9.97 |
10.02 |
9.92 |
9.99 |
0.6%
|
253万 |
2565万 |
| 2026-01-23 |
10.01 |
10.04 |
9.92 |
10.02 |
0.3%
|
315万 |
3201万 |
| 2026-01-26 |
10.05 |
10.05 |
9.92 |
9.96 |
-0.59%
|
300万 |
3042万 |
| 2026-01-27 |
9.98 |
10.03 |
9.74 |
10.02 |
0.59%
|
490万 |
4938万 |
| 2026-01-28 |
10.03 |
10.05 |
9.92 |
9.93 |
-0.88%
|
213万 |
2155万 |
| 2026-01-29 |
9.94 |
9.99 |
9.80 |
9.83 |
-0.99%
|
191万 |
1926万 |
| 2026-01-30 |
9.83 |
9.93 |
9.79 |
9.93 |
1.0%
|
236万 |
2365万 |
| 2026-02-02 |
9.91 |
9.96 |
9.73 |
9.73 |
-2.08%
|
217万 |
2173万 |
| 2026-02-03 |
9.75 |
9.84 |
9.75 |
9.84 |
1.22%
|
163万 |
1627万 |
| 2026-02-04 |
9.84 |
9.93 |
9.79 |
9.87 |
0.3%
|
172万 |
1722万 |
| 2026-02-05 |
9.87 |
9.91 |
9.78 |
9.83 |
-0.4%
|
167万 |
1669万 |
| 2026-02-06 |
9.78 |
9.90 |
9.77 |
9.85 |
0.2%
|
241万 |
2414万 |
| 2026-02-09 |
9.93 |
9.93 |
9.85 |
9.86 |
0.1%
|
167万 |
1682万 |
| 2026-02-10 |
9.91 |
9.91 |
9.82 |
9.83 |
-0.3%
|
143万 |
1434万 |
| 2026-02-11 |
9.87 |
9.95 |
9.81 |
9.89 |
0.6%
|
216万 |
2174万 |
| 2026-02-12 |
9.89 |
9.94 |
9.80 |
9.81 |
-0.8%
|
188万 |
1886万 |
| 2026-02-13 |
9.80 |
9.88 |
9.74 |
9.75 |
-0.7%
|
161万 |
1603万 |
| 2026-02-24 |
9.78 |
9.98 |
9.77 |
9.95 |
2.12%
|
321万 |
3231万 |
| 2026-02-25 |
9.95 |
9.99 |
9.89 |
9.89 |
-0.59%
|
298万 |
3003万 |
| 2026-02-26 |
9.91 |
9.92 |
9.87 |
9.91 |
0.2%
|
230万 |
2314万 |
| 2026-02-27 |
9.90 |
9.95 |
9.88 |
9.92 |
0.1%
|
184万 |
1853万 |
| 2026-03-02 |
9.81 |
9.92 |
9.69 |
9.69 |
-2.38%
|
334万 |
3311万 |
| 2026-03-03 |
9.68 |
9.79 |
9.44 |
9.49 |
-2.03%
|
357万 |
3473万 |
| 2026-03-04 |
9.31 |
9.50 |
9.30 |
9.33 |
-1.66%
|
241万 |
2297万 |
| 2026-03-05 |
9.38 |
9.49 |
9.38 |
9.44 |
1.16%
|
197万 |
1894万 |
| 2026-03-06 |
9.36 |
9.58 |
9.36 |
9.55 |
1.15%
|
147万 |
1427万 |
| 2026-03-09 |
9.50 |
9.65 |
9.44 |
9.62 |
0.72%
|
251万 |
2442万 |
| 2026-03-10 |
9.63 |
9.73 |
9.61 |
9.72 |
1.02%
|
176万 |
1736万 |
| 2026-03-11 |
9.73 |
9.75 |
9.63 |
9.65 |
-0.71%
|
173万 |
1703万 |
| 2026-03-12 |
9.66 |
9.70 |
9.58 |
9.63 |
-0.2%
|
140万 |
1372万 |
| 2026-03-13 |
9.64 |
9.64 |
9.51 |
9.54 |
-0.92%
|
166万 |
1619万 |
| 2026-03-16 |
9.48 |
9.62 |
9.48 |
9.59 |
0.52%
|
135万 |
1314万 |
| 2026-03-17 |
9.59 |
9.62 |
9.46 |
9.49 |
-1.03%
|
158万 |
1527万 |
| 2026-03-18 |
9.50 |
9.56 |
9.38 |
9.55 |
0.62%
|
149万 |
1434万 |
| 2026-03-19 |
9.47 |
9.52 |
9.36 |
9.37 |
-1.86%
|
155万 |
1483万 |
| 2026-03-20 |
9.39 |
9.45 |
9.10 |
9.18 |
-2.0%
|
314万 |
2961万 |
| 2026-03-23 |
8.94 |
8.98 |
8.50 |
8.59 |
-6.44%
|
316万 |
2817万 |
| 2026-03-24 |
8.72 |
8.89 |
8.70 |
8.88 |
3.33%
|
185万 |
1658万 |
| 2026-03-25 |
8.88 |
8.99 |
8.88 |
8.97 |
1.0%
|
145万 |
1322万 |
| 2026-03-26 |
8.91 |
9.02 |
8.84 |
8.97 |
0.0%
|
183万 |
1659万 |
| 2026-03-27 |
8.89 |
9.06 |
8.89 |
9.03 |
0.66%
|
154万 |
1413万 |
| 2026-03-30 |
8.95 |
9.15 |
8.88 |
9.11 |
0.98%
|
206万 |
1890万 |
| 2026-03-31 |
9.07 |
9.44 |
9.07 |
9.31 |
2.16%
|
484万 |
4591万 |
| 2026-04-01 |
9.32 |
9.38 |
9.11 |
9.13 |
-1.9%
|
300万 |
2799万 |
| 2026-04-02 |
9.13 |
9.17 |
8.91 |
8.99 |
-1.62%
|
223万 |
2039万 |
| 2026-04-03 |
8.92 |
9.02 |
8.67 |
8.68 |
-3.4%
|
242万 |
2166万 |
| 2026-04-07 |
8.66 |
8.83 |
8.65 |
8.76 |
0.91%
|
175万 |
1555万 |
| 2026-04-08 |
8.85 |
9.11 |
8.85 |
9.10 |
3.94%
|
322万 |
2951万 |
| 2026-04-09 |
9.15 |
9.15 |
8.99 |
9.04 |
-0.76%
|
149万 |
1368万 |
| 2026-04-10 |
9.09 |
9.15 |
9.04 |
9.10 |
0.65%
|
152万 |
1404万 |
| 2026-04-13 |
9.14 |
9.14 |
9.02 |
9.02 |
-0.87%
|
136万 |
1253万 |
| 2026-04-14 |
9.02 |
9.14 |
8.96 |
9.06 |
0.44%
|
147万 |
1348万 |
| 2026-04-15 |
9.07 |
9.15 |
9.01 |
9.07 |
0.11%
|
134万 |
1243万 |
| 2026-04-16 |
9.07 |
9.21 |
9.03 |
9.20 |
1.52%
|
125万 |
1165万 |
| 2026-04-17 |
9.16 |
9.24 |
9.13 |
9.22 |
0.21%
|
115万 |
1075万 |
| 2026-04-20 |
9.21 |
9.41 |
9.18 |
9.39 |
1.82%
|
148万 |
1404万 |
| 2026-04-21 |
9.34 |
9.38 |
9.23 |
9.35 |
-0.42%
|
95万 |
903万 |
| 2026-04-22 |
9.31 |
9.35 |
9.25 |
9.25 |
-1.05%
|
106万 |
1000万 |
| 2026-04-23 |
9.24 |
9.27 |
9.05 |
9.14 |
-1.17%
|
228万 |
2119万 |
| 2026-04-24 |
9.10 |
9.17 |
9.02 |
9.11 |
-0.32%
|
137万 |
1265万 |
| 2026-04-27 |
9.15 |
9.16 |
9.00 |
9.12 |
0.11%
|
147万 |
1362万 |
| 2026-04-28 |
9.11 |
9.12 |
9.04 |
9.08 |
-0.54%
|
149万 |
1381万 |
| 2026-04-29 |
8.87 |
8.95 |
8.76 |
8.92 |
-1.74%
|
321万 |
2884万 |
| 2026-04-30 |
8.88 |
8.99 |
8.88 |
8.93 |
0.11%
|
137万 |
1245万 |
| 2026-05-06 |
8.97 |
9.10 |
8.97 |
9.08 |
1.66%
|
207万 |
1905万 |
| 2026-05-07 |
9.09 |
9.17 |
9.05 |
9.10 |
0.33%
|
164万 |
1518万 |
| 2026-05-08 |
9.12 |
9.18 |
9.06 |
9.16 |
0.65%
|
194万 |
1800万 |
| 2026-05-11 |
9.20 |
9.20 |
9.04 |
9.10 |
-0.75%
|
205万 |
1895万 |
| 2026-05-12 |
9.07 |
9.11 |
8.95 |
8.96 |
-1.52%
|
188万 |
1722万 |
| 2026-05-13 |
8.96 |
9.05 |
8.91 |
9.00 |
0.44%
|
118万 |
1074万 |
| 2026-05-14 |
8.96 |
9.02 |
8.85 |
8.88 |
-1.31%
|
155万 |
1402万 |
| 2026-05-15 |
8.87 |
8.92 |
8.77 |
8.83 |
-0.55%
|
110万 |
990万 |
| 2026-05-18 |
8.78 |
8.87 |
8.73 |
8.86 |
0.33%
|
136万 |
1216万 |
| 2026-05-19 |
8.86 |
8.98 |
8.79 |
8.96 |
1.11%
|
128万 |
1156万 |
| 2026-05-20 |
8.93 |
8.98 |
8.67 |
8.76 |
-2.2%
|
272万 |
2425万 |
| 2026-05-21 |
8.72 |
8.81 |
8.53 |
8.57 |
-2.14%
|
232万 |
2042万 |
| 2026-05-22 |
8.57 |
8.61 |
8.43 |
8.57 |
0.0%
|
122万 |
1057万 |
| 2026-05-25 |
8.52 |
8.63 |
8.47 |
8.62 |
0.57%
|
125万 |
1087万 |
| 2026-05-26 |
8.57 |
8.62 |
8.39 |
8.43 |
-2.29%
|
128万 |
1103万 |
| 2026-05-27 |
8.40 |
8.51 |
8.23 |
8.32 |
-1.29%
|
117万 |
991万 |
| 2026-05-28 |
8.52 |
8.52 |
8.23 |
8.40 |
0.95%
|
103万 |
874万 |
| 2026-05-29 |
8.39 |
8.47 |
8.26 |
8.29 |
-1.29%
|
149万 |
1260万 |
| 2026-06-01 |
8.24 |
8.49 |
8.22 |
8.46 |
2.14%
|
157万 |
1346万 |
| 2026-06-02 |
8.46 |
8.49 |
8.38 |
8.42 |
-0.58%
|
105万 |
903万 |
| 2026-06-03 |
8.39 |
8.44 |
8.25 |
8.40 |
-0.23%
|
99万 |
845万 |
| 2026-06-04 |
8.40 |
8.43 |
8.19 |
8.20 |
-2.35%
|
69万 |
579万 |
| 2026-06-05 |
8.20 |
8.37 |
8.19 |
8.37 |
2.04%
|
119万 |
1001万 |
| 2026-06-08 |
8.24 |
8.40 |
8.13 |
8.20 |
-2.0%
|
134万 |
1121万 |
| 2026-06-09 |
8.20 |
8.30 |
8.15 |
8.18 |
-0.24%
|
86万 |
716万 |
| 2026-06-10 |
8.20 |
8.22 |
7.96 |
7.99 |
-2.29%
|
130万 |
1065万 |
| 2026-06-11 |
7.97 |
7.98 |
7.72 |
7.81 |
-2.22%
|
152万 |
1209万 |
| 2026-06-12 |
7.81 |
8.01 |
7.81 |
7.96 |
1.89%
|
115万 |
930万 |
| 2026-06-15 |
7.94 |
8.05 |
7.87 |
7.89 |
-0.87%
|
182万 |
1473万 |
| 2026-06-16 |
7.85 |
7.97 |
7.74 |
7.93 |
0.5%
|
125万 |
999万 |
| 2026-06-17 |
7.91 |
8.45 |
7.86 |
8.03 |
1.24%
|
167万 |
1366万 |
| 2026-06-18 |
7.93 |
8.02 |
7.89 |
7.97 |
-0.74%
|
118万 |
951万 |
| 2026-06-22 |
7.93 |
7.97 |
7.71 |
7.97 |
0.0%
|
110万 |
880万 |
| 2026-06-23 |
8.04 |
8.14 |
7.89 |
8.09 |
1.48%
|
148万 |
1215万 |
| 2026-06-24 |
8.10 |
8.12 |
7.91 |
8.02 |
-0.87%
|
99万 |
794万 |
| 2026-06-25 |
7.99 |
8.11 |
7.83 |
7.90 |
-1.5%
|
77万 |
614万 |
| 2026-06-26 |
7.86 |
8.46 |
7.75 |
8.26 |
4.56%
|
257万 |
2087万 |
| 2026-06-29 |
8.31 |
8.65 |
8.11 |
8.45 |
2.3%
|
254万 |
2141万 |
| 2026-06-30 |
8.58 |
8.58 |
8.20 |
8.33 |
-1.42%
|
171万 |
1424万 |
| 2026-07-01 |
8.27 |
8.42 |
8.21 |
8.34 |
0.12%
|
195万 |
1634万 |
| 2026-07-02 |
8.39 |
8.47 |
8.30 |
8.33 |
-0.12%
|
145万 |
1220万 |
| 2026-07-03 |
8.34 |
8.40 |
8.31 |
8.35 |
0.24%
|
134万 |
1124万 |
| 2026-07-06 |
8.34 |
8.39 |
8.19 |
8.26 |
-1.08%
|
99万 |
816万 |
| 2026-07-07 |
8.31 |
8.31 |
8.06 |
8.12 |
-1.69%
|
76万 |
620万 |
| 2026-07-08 |
8.15 |
8.18 |
8.02 |
8.15 |
0.37%
|
59万 |
479万 |
| 2026-07-09 |
8.18 |
8.18 |
8.01 |
8.09 |
-0.74%
|
61万 |
499万 |
| 2026-07-10 |
8.09 |
8.20 |
8.01 |
8.15 |
0.74%
|
95万 |
777万 |
| 2026-07-13 |
8.11 |
8.12 |
7.97 |
7.99 |
-1.96%
|
103万 |
831万 |
| 2026-07-14 |
7.97 |
8.12 |
7.97 |
8.10 |
1.38%
|
120万 |
969万 |
| 2026-07-15 |
8.08 |
8.18 |
8.07 |
8.11 |
0.12%
|
95万 |
773万 |
| 2026-07-16 |
8.12 |
8.14 |
8.03 |
8.07 |
-0.49%
|
66万 |
537万 |
| 2026-07-17 |
8.05 |
8.28 |
8.00 |
8.11 |
0.5%
|
224万 |
1830万 |
| 2026-07-20 |
8.17 |
8.21 |
8.01 |
8.12 |
0.12%
|
137万 |
1119万 |
| 2026-07-21 |
8.15 |
8.16 |
8.01 |
8.10 |
-0.25%
|
144万 |
1168万 |
| 2026-07-22 |
8.02 |
8.07 |
7.91 |
7.94 |
-1.98%
|
143万 |
1145万 |
| 2026-07-23 |
7.94 |
8.04 |
7.92 |
8.02 |
1.01%
|
78万 |
626万 |
| 2026-07-24 |
8.00 |
8.02 |
7.90 |
7.91 |
-1.37%
|
83万 |
665万 |
| 2026-07-27 |
7.87 |
8.00 |
7.87 |
7.98 |
0.88%
|
84万 |
671万 |
| 2026-07-28 |
7.93 |
8.03 |
7.93 |
7.98 |
0.0%
|
71万 |
569万 |
| 2026-07-29 |
8.00 |
8.13 |
7.95 |
8.11 |
1.63%
|
79万 |
643万 |
| 2026-07-30 |
8.10 |
8.15 |
8.02 |
8.09 |
-0.25%
|
107万 |
870万 |
| 2026-07-31 |
8.12 |
8.15 |
8.08 |
8.14 |
0.62%
|
101万 |
827万 |
| 2026-08-03 |
8.14 |
8.22 |
8.11 |
8.19 |
0.61%
|
107万 |
876万 |
| 2026-08-04 |
8.18 |
8.21 |
8.14 |
8.18 |
-0.12%
|
98万 |
806万 |
| 2026-08-05 |
8.19 |
8.21 |
8.10 |
8.15 |
-0.37%
|
146万 |
1194万 |
| 2026-08-06 |
8.12 |
8.19 |
8.10 |
8.16 |
0.12%
|
77万 |
634万 |
| 2026-08-07 |
8.15 |
8.19 |
8.05 |
8.16 |
0.0%
|
97万 |
795万 |
| 2026-08-10 |
8.16 |
8.24 |
8.12 |
8.23 |
0.86%
|
158万 |
1299万 |
| 2026-08-11 |
8.23 |
8.23 |
8.11 |
8.12 |
-1.34%
|
102万 |
833万 |
| 2026-08-12 |
8.16 |
8.19 |
8.09 |
8.18 |
0.74%
|
126万 |
1030万 |
| 2026-08-13 |
8.18 |
8.35 |
8.17 |
8.28 |
1.22%
|
224万 |
1860万 |
| 2026-08-14 |
8.28 |
8.28 |
8.09 |
8.10 |
-2.17%
|
192万 |
1569万 |
| 2026-08-17 |
8.11 |
8.14 |
8.01 |
8.10 |
0.0%
|
145万 |
1175万 |
| 2026-08-18 |
8.12 |
8.12 |
8.02 |
8.07 |
-0.37%
|
89万 |
721万 |
| 2026-08-19 |
8.05 |
8.07 |
7.86 |
7.86 |
-2.6%
|
149万 |
1185万 |
数据来源：Baostock ｜ 更新日期：2026-08-19