📊 K线图 2026-07-20
股票：南天信息 (000948)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
16.50 |
18.08 |
16.49 |
18.08 |
0.0%
|
1963万 |
3.52亿 |
| 2023-07-17 |
18.98 |
19.17 |
18.29 |
18.40 |
1.79%
|
4756万 |
9.06亿 |
| 2023-07-18 |
18.08 |
18.51 |
17.85 |
17.85 |
-2.99%
|
2881万 |
5.30亿 |
| 2023-07-19 |
17.91 |
19.16 |
17.91 |
18.58 |
4.07%
|
3678万 |
6.94亿 |
| 2023-07-20 |
18.33 |
18.60 |
17.93 |
18.00 |
-3.12%
|
2083万 |
3.86亿 |
| 2023-07-21 |
17.95 |
18.11 |
17.58 |
17.66 |
-1.91%
|
1291万 |
2.34亿 |
| 2023-07-24 |
17.73 |
17.97 |
17.31 |
17.76 |
0.56%
|
1129万 |
2.03亿 |
| 2023-07-25 |
17.97 |
18.06 |
17.67 |
17.95 |
1.11%
|
1435万 |
2.61亿 |
| 2023-07-26 |
17.80 |
17.80 |
17.47 |
17.50 |
-2.52%
|
950万 |
1.70亿 |
| 2023-07-27 |
17.65 |
17.78 |
17.28 |
17.35 |
-0.84%
|
836万 |
1.49亿 |
| 2023-07-28 |
17.33 |
17.50 |
17.01 |
17.42 |
0.4%
|
912万 |
1.60亿 |
| 2023-07-31 |
17.50 |
17.75 |
17.36 |
17.64 |
1.24%
|
1038万 |
1.86亿 |
| 2023-08-01 |
17.71 |
17.78 |
17.38 |
17.51 |
-0.72%
|
825万 |
1.47亿 |
| 2023-08-02 |
17.43 |
17.65 |
17.30 |
17.62 |
0.62%
|
772万 |
1.38亿 |
| 2023-08-03 |
17.57 |
17.60 |
17.25 |
17.40 |
-1.23%
|
768万 |
1.36亿 |
| 2023-08-04 |
17.49 |
18.67 |
17.40 |
18.21 |
4.63%
|
2705万 |
5.00亿 |
| 2023-08-07 |
18.22 |
18.43 |
17.96 |
18.38 |
0.92%
|
1845万 |
3.43亿 |
| 2023-08-08 |
18.36 |
18.36 |
17.92 |
18.03 |
-1.87%
|
1110万 |
2.04亿 |
| 2023-08-09 |
18.27 |
19.83 |
18.18 |
19.83 |
9.98%
|
5340万 |
10.27亿 |
| 2023-08-10 |
19.64 |
21.63 |
19.22 |
20.21 |
1.93%
|
7585万 |
15.60亿 |
| 2023-08-11 |
19.72 |
20.00 |
19.17 |
19.57 |
-3.21%
|
4024万 |
7.99亿 |
| 2023-08-14 |
19.14 |
20.95 |
18.98 |
20.57 |
5.13%
|
5181万 |
10.70亿 |
| 2023-08-15 |
20.30 |
20.68 |
19.57 |
19.82 |
-3.63%
|
3789万 |
7.73亿 |
| 2023-08-16 |
19.81 |
20.11 |
19.19 |
19.67 |
-0.74%
|
3164万 |
6.33亿 |
| 2023-08-17 |
19.37 |
19.37 |
18.39 |
19.12 |
-2.8%
|
3225万 |
6.23亿 |
| 2023-08-18 |
19.07 |
19.24 |
18.10 |
18.15 |
-5.09%
|
3112万 |
5.89亿 |
| 2023-08-21 |
18.09 |
19.97 |
17.99 |
19.97 |
10.02%
|
2577万 |
5.10亿 |
| 2023-08-22 |
20.13 |
20.93 |
19.80 |
20.82 |
4.28%
|
7898万 |
16.42亿 |
| 2023-08-23 |
20.25 |
20.74 |
20.11 |
20.17 |
-3.12%
|
4444万 |
9.21亿 |
| 2023-08-24 |
20.26 |
20.47 |
19.47 |
19.55 |
-3.12%
|
3301万 |
6.66亿 |
| 2023-08-25 |
19.41 |
20.35 |
18.64 |
18.90 |
-3.32%
|
3653万 |
7.23亿 |
| 2023-08-28 |
20.06 |
20.06 |
18.44 |
18.80 |
-0.52%
|
3417万 |
6.70亿 |
| 2023-08-29 |
18.58 |
19.65 |
18.34 |
19.53 |
3.87%
|
3272万 |
6.39亿 |
| 2023-08-30 |
19.27 |
19.91 |
19.09 |
19.76 |
1.21%
|
3472万 |
6.92亿 |
| 2023-08-31 |
19.62 |
19.62 |
18.95 |
19.00 |
-3.83%
|
2719万 |
5.29亿 |
| 2023-09-01 |
19.00 |
19.25 |
18.73 |
18.82 |
-0.98%
|
1695万 |
3.27亿 |
| 2023-09-04 |
19.09 |
19.24 |
18.81 |
19.21 |
2.09%
|
1928万 |
3.74亿 |
| 2023-09-05 |
19.07 |
19.07 |
18.58 |
18.63 |
-3.02%
|
1941万 |
3.70亿 |
| 2023-09-06 |
18.48 |
18.54 |
18.09 |
18.35 |
-1.53%
|
1571万 |
2.93亿 |
| 2023-09-07 |
18.18 |
18.95 |
18.15 |
18.61 |
1.45%
|
2031万 |
3.85亿 |
| 2023-09-08 |
18.48 |
18.53 |
17.39 |
17.65 |
-5.18%
|
2441万 |
4.42亿 |
| 2023-09-11 |
17.53 |
17.99 |
17.40 |
17.82 |
1.0%
|
1552万 |
2.79亿 |
| 2023-09-12 |
17.60 |
17.80 |
17.60 |
17.67 |
-0.88%
|
914万 |
1.64亿 |
| 2023-09-13 |
17.60 |
17.63 |
17.06 |
17.23 |
-2.5%
|
1316万 |
2.31亿 |
| 2023-09-14 |
17.23 |
17.23 |
16.89 |
16.99 |
-1.37%
|
863万 |
1.50亿 |
| 2023-09-15 |
17.04 |
17.08 |
16.71 |
16.74 |
-1.45%
|
853万 |
1.46亿 |
| 2023-09-18 |
16.60 |
16.95 |
16.57 |
16.77 |
0.18%
|
795万 |
1.36亿 |
| 2023-09-19 |
16.84 |
16.84 |
16.52 |
16.58 |
-1.17%
|
725万 |
1.23亿 |
| 2023-09-20 |
16.62 |
16.89 |
16.47 |
16.58 |
0.0%
|
805万 |
1.37亿 |
| 2023-09-21 |
16.62 |
16.81 |
16.48 |
16.71 |
0.83%
|
825万 |
1.40亿 |
| 2023-09-22 |
16.71 |
16.99 |
16.59 |
16.97 |
1.53%
|
1044万 |
1.79亿 |
| 2023-09-25 |
16.99 |
16.99 |
16.65 |
16.73 |
-1.39%
|
846万 |
1.44亿 |
| 2023-09-26 |
16.86 |
16.89 |
16.61 |
16.63 |
-0.65%
|
723万 |
1.23亿 |
| 2023-09-27 |
16.52 |
16.77 |
16.41 |
16.56 |
-0.41%
|
760万 |
1.29亿 |
| 2023-09-28 |
16.60 |
16.80 |
16.58 |
16.76 |
1.25%
|
715万 |
1.22亿 |
| 2023-10-09 |
16.76 |
16.92 |
16.65 |
16.91 |
0.88%
|
744万 |
1.27亿 |
| 2023-10-10 |
16.95 |
17.21 |
16.91 |
17.14 |
1.34%
|
1257万 |
2.19亿 |
| 2023-10-11 |
17.14 |
17.16 |
16.83 |
17.00 |
-0.8%
|
842万 |
1.46亿 |
| 2023-10-12 |
17.15 |
17.16 |
16.83 |
16.91 |
-0.52%
|
746万 |
1.28亿 |
| 2023-10-13 |
16.77 |
16.83 |
16.44 |
16.51 |
-2.38%
|
1020万 |
1.72亿 |
| 2023-10-16 |
16.56 |
16.97 |
16.38 |
16.96 |
2.74%
|
1282万 |
2.18亿 |
| 2023-10-17 |
17.13 |
18.66 |
17.11 |
18.11 |
6.78%
|
3992万 |
7.40亿 |
| 2023-10-18 |
17.36 |
17.99 |
17.30 |
17.62 |
-2.71%
|
2443万 |
4.38亿 |
| 2023-10-19 |
17.52 |
17.83 |
17.25 |
17.32 |
-1.67%
|
1675万 |
2.99亿 |
| 2023-10-20 |
17.30 |
17.30 |
16.26 |
16.48 |
-4.88%
|
1756万 |
2.97亿 |
| 2023-10-23 |
16.25 |
16.25 |
15.02 |
15.13 |
-8.17%
|
1726万 |
2.70亿 |
| 2023-10-24 |
15.25 |
15.69 |
15.06 |
15.58 |
2.99%
|
1214万 |
1.91亿 |
| 2023-10-25 |
15.59 |
16.10 |
15.58 |
15.76 |
1.14%
|
1186万 |
1.91亿 |
| 2023-10-26 |
15.70 |
16.19 |
15.53 |
16.06 |
1.93%
|
1115万 |
1.81亿 |
| 2023-10-27 |
15.78 |
15.96 |
15.63 |
15.87 |
-1.22%
|
1025万 |
1.65亿 |
| 2023-10-30 |
15.75 |
16.20 |
15.71 |
16.11 |
1.55%
|
848万 |
1.38亿 |
| 2023-10-31 |
16.17 |
16.23 |
15.86 |
15.98 |
-0.85%
|
763万 |
1.24亿 |
| 2023-11-01 |
15.98 |
16.13 |
15.88 |
15.89 |
-0.55%
|
611万 |
9930万 |
| 2023-11-02 |
15.90 |
16.04 |
15.68 |
15.71 |
-1.11%
|
635万 |
1.02亿 |
| 2023-11-03 |
15.74 |
16.03 |
15.68 |
15.98 |
1.69%
|
657万 |
1.07亿 |
| 2023-11-06 |
16.10 |
16.35 |
16.08 |
16.35 |
2.34%
|
1012万 |
1.67亿 |
| 2023-11-07 |
16.29 |
16.51 |
16.21 |
16.45 |
0.6%
|
899万 |
1.50亿 |
| 2023-11-08 |
16.45 |
16.77 |
16.37 |
16.58 |
0.78%
|
1085万 |
1.83亿 |
| 2023-11-09 |
16.59 |
16.76 |
16.36 |
16.50 |
-0.47%
|
864万 |
1.45亿 |
| 2023-11-10 |
16.47 |
16.52 |
16.24 |
16.33 |
-1.01%
|
662万 |
1.10亿 |
| 2023-11-13 |
16.39 |
16.75 |
16.39 |
16.71 |
2.35%
|
951万 |
1.61亿 |
| 2023-11-14 |
16.94 |
16.97 |
16.71 |
16.89 |
1.06%
|
1112万 |
1.91亿 |
| 2023-11-15 |
17.02 |
17.08 |
16.74 |
16.83 |
-0.35%
|
1009万 |
1.73亿 |
| 2023-11-16 |
16.75 |
16.96 |
16.65 |
16.83 |
0.0%
|
797万 |
1.37亿 |
| 2023-11-17 |
16.82 |
16.90 |
16.65 |
16.79 |
-0.23%
|
617万 |
1.05亿 |
| 2023-11-20 |
16.80 |
17.05 |
16.73 |
17.01 |
1.29%
|
830万 |
1.43亿 |
| 2023-11-21 |
17.01 |
17.12 |
16.76 |
16.83 |
-1.04%
|
949万 |
1.64亿 |
| 2023-11-22 |
16.73 |
17.06 |
16.62 |
16.62 |
-1.29%
|
819万 |
1.40亿 |
| 2023-11-23 |
16.54 |
16.73 |
16.28 |
16.69 |
0.47%
|
759万 |
1.28亿 |
| 2023-11-24 |
16.63 |
16.66 |
16.12 |
16.15 |
-3.24%
|
861万 |
1.43亿 |
| 2023-11-27 |
16.15 |
16.52 |
16.11 |
16.19 |
0.24%
|
654万 |
1.08亿 |
| 2023-11-28 |
16.18 |
16.25 |
15.95 |
16.13 |
-0.36%
|
584万 |
9547万 |
| 2023-11-29 |
16.06 |
16.10 |
15.85 |
15.87 |
-1.65%
|
503万 |
8165万 |
| 2023-11-30 |
15.85 |
15.97 |
15.48 |
15.63 |
-1.49%
|
627万 |
1.00亿 |
| 2023-12-01 |
15.61 |
16.14 |
15.54 |
16.06 |
2.7%
|
748万 |
1.21亿 |
| 2023-12-04 |
16.14 |
16.47 |
16.07 |
16.25 |
1.22%
|
763万 |
1.27亿 |
| 2023-12-05 |
16.23 |
16.26 |
15.68 |
15.70 |
-3.39%
|
671万 |
1.09亿 |
| 2023-12-06 |
15.62 |
15.91 |
15.48 |
15.73 |
0.19%
|
568万 |
9073万 |
| 2023-12-07 |
15.68 |
16.32 |
15.68 |
16.04 |
1.94%
|
899万 |
1.46亿 |
| 2023-12-08 |
16.02 |
16.32 |
16.00 |
16.05 |
0.06%
|
840万 |
1.38亿 |
| 2023-12-11 |
16.00 |
16.27 |
15.74 |
16.23 |
1.16%
|
837万 |
1.36亿 |
| 2023-12-12 |
16.19 |
16.43 |
16.13 |
16.31 |
0.48%
|
675万 |
1.12亿 |
| 2023-12-13 |
16.35 |
16.39 |
16.06 |
16.06 |
-1.51%
|
558万 |
9207万 |
| 2023-12-14 |
16.20 |
16.36 |
16.04 |
16.06 |
-0.06%
|
543万 |
8943万 |
| 2023-12-15 |
16.03 |
16.15 |
15.83 |
15.92 |
-0.86%
|
503万 |
8179万 |
| 2023-12-18 |
15.83 |
16.11 |
15.63 |
15.67 |
-1.54%
|
638万 |
1.03亿 |
| 2023-12-19 |
15.64 |
15.80 |
15.49 |
15.68 |
0.06%
|
412万 |
6575万 |
| 2023-12-20 |
15.76 |
15.76 |
15.23 |
15.23 |
-2.88%
|
615万 |
9644万 |
| 2023-12-21 |
15.24 |
15.39 |
14.99 |
15.29 |
0.39%
|
517万 |
8000万 |
| 2023-12-22 |
15.24 |
15.29 |
14.87 |
14.90 |
-2.57%
|
690万 |
1.05亿 |
| 2023-12-25 |
14.90 |
15.02 |
14.60 |
14.64 |
-1.72%
|
576万 |
8622万 |
| 2023-12-26 |
14.64 |
14.72 |
14.03 |
14.15 |
-3.36%
|
871万 |
1.26亿 |
| 2023-12-27 |
14.18 |
14.46 |
14.18 |
14.39 |
1.74%
|
561万 |
8207万 |
| 2023-12-28 |
14.38 |
14.74 |
14.21 |
14.69 |
2.05%
|
601万 |
8904万 |
| 2023-12-29 |
14.69 |
14.86 |
14.63 |
14.82 |
0.87%
|
505万 |
7602万 |
| 2024-01-02 |
14.81 |
14.99 |
14.76 |
14.79 |
-0.2%
|
458万 |
6916万 |
| 2024-01-03 |
14.79 |
14.88 |
14.57 |
14.86 |
0.47%
|
460万 |
6902万 |
| 2024-01-04 |
14.82 |
14.95 |
14.67 |
14.83 |
-0.2%
|
399万 |
6034万 |
| 2024-01-05 |
14.90 |
14.92 |
14.43 |
14.51 |
-2.12%
|
386万 |
5768万 |
| 2024-01-08 |
14.54 |
14.54 |
14.28 |
14.28 |
-1.63%
|
312万 |
4576万 |
| 2024-01-09 |
14.35 |
14.47 |
14.03 |
14.08 |
-1.38%
|
425万 |
6140万 |
| 2024-01-10 |
14.09 |
14.13 |
13.64 |
13.74 |
-2.37%
|
418万 |
5877万 |
| 2024-01-11 |
13.75 |
14.30 |
13.75 |
14.28 |
3.86%
|
592万 |
8506万 |
| 2024-01-12 |
14.25 |
14.27 |
14.01 |
14.02 |
-1.79%
|
317万 |
4556万 |
| 2024-01-15 |
14.03 |
14.13 |
13.77 |
13.83 |
-1.33%
|
313万 |
4422万 |
| 2024-01-16 |
13.83 |
13.87 |
13.51 |
13.72 |
-0.85%
|
449万 |
6248万 |
| 2024-01-17 |
13.72 |
13.75 |
13.34 |
13.36 |
-2.58%
|
360万 |
4980万 |
| 2024-01-18 |
13.23 |
13.49 |
12.84 |
13.26 |
-0.74%
|
698万 |
9300万 |
| 2024-01-19 |
13.28 |
13.41 |
13.05 |
13.05 |
-1.63%
|
429万 |
5773万 |
| 2024-01-22 |
13.05 |
13.15 |
12.09 |
12.21 |
-6.41%
|
706万 |
9023万 |
| 2024-01-23 |
12.04 |
12.68 |
12.04 |
12.58 |
3.06%
|
652万 |
8286万 |
| 2024-01-24 |
12.64 |
12.86 |
12.20 |
12.79 |
1.64%
|
557万 |
7097万 |
| 2024-01-25 |
12.78 |
13.32 |
12.58 |
13.21 |
3.31%
|
762万 |
1.01亿 |
| 2024-01-26 |
13.32 |
14.53 |
13.14 |
14.53 |
9.97%
|
867万 |
1.25亿 |
| 2024-01-29 |
14.58 |
14.63 |
13.58 |
13.58 |
-6.56%
|
2488万 |
3.54亿 |
| 2024-01-30 |
13.33 |
13.44 |
12.80 |
12.81 |
-5.65%
|
1298万 |
1.73亿 |
| 2024-01-31 |
12.95 |
13.06 |
11.97 |
12.00 |
-6.29%
|
1211万 |
1.53亿 |
| 2024-02-01 |
11.95 |
12.76 |
11.54 |
12.12 |
0.98%
|
1373万 |
1.69亿 |
| 2024-02-02 |
12.19 |
12.68 |
11.15 |
11.90 |
-1.87%
|
1457万 |
1.77亿 |
| 2024-02-05 |
11.71 |
11.71 |
10.71 |
10.71 |
-10.0%
|
1488万 |
1.65亿 |
| 2024-02-06 |
10.37 |
11.34 |
9.96 |
11.18 |
4.41%
|
1183万 |
1.29亿 |
| 2024-02-07 |
11.21 |
11.48 |
10.79 |
10.98 |
-1.76%
|
1134万 |
1.29亿 |
| 2024-02-08 |
11.02 |
11.75 |
11.02 |
11.75 |
6.98%
|
1244万 |
1.45亿 |
| 2024-02-19 |
12.00 |
12.42 |
11.99 |
12.31 |
4.77%
|
1261万 |
1.56亿 |
| 2024-02-20 |
12.16 |
12.62 |
11.91 |
12.62 |
2.56%
|
1169万 |
1.47亿 |
| 2024-02-21 |
12.40 |
12.97 |
12.31 |
12.52 |
-0.86%
|
1341万 |
1.73亿 |
| 2024-02-22 |
12.56 |
13.01 |
12.56 |
13.01 |
3.93%
|
1509万 |
1.98亿 |
| 2024-02-23 |
13.36 |
13.51 |
12.99 |
13.40 |
3.02%
|
1918万 |
2.59亿 |
| 2024-02-26 |
13.20 |
13.64 |
13.10 |
13.52 |
0.88%
|
1790万 |
2.44亿 |
| 2024-02-27 |
13.34 |
14.02 |
13.25 |
13.94 |
3.13%
|
1483万 |
2.07亿 |
| 2024-02-28 |
13.96 |
14.06 |
12.74 |
12.76 |
-8.46%
|
2045万 |
2.82亿 |
| 2024-02-29 |
12.49 |
13.72 |
12.49 |
13.53 |
6.01%
|
1664万 |
2.26亿 |
| 2024-03-01 |
13.55 |
14.26 |
13.55 |
14.26 |
5.38%
|
2100万 |
2.97亿 |
| 2024-03-04 |
14.55 |
14.57 |
13.80 |
14.20 |
-0.41%
|
1956万 |
2.81亿 |
| 2024-03-05 |
13.93 |
14.05 |
13.77 |
13.84 |
-2.49%
|
1267万 |
1.80亿 |
| 2024-03-06 |
13.74 |
14.05 |
13.67 |
13.95 |
0.78%
|
1089万 |
1.54亿 |
| 2024-03-07 |
13.88 |
14.03 |
13.47 |
13.48 |
-3.38%
|
1079万 |
1.51亿 |
| 2024-03-08 |
13.52 |
14.25 |
13.47 |
13.87 |
2.92%
|
1048万 |
1.47亿 |
| 2024-03-11 |
13.72 |
13.93 |
13.63 |
13.91 |
0.28%
|
844万 |
1.19亿 |
| 2024-03-12 |
14.01 |
14.04 |
13.80 |
13.95 |
0.28%
|
829万 |
1.18亿 |
| 2024-03-13 |
13.96 |
14.49 |
13.96 |
14.32 |
2.68%
|
1926万 |
2.80亿 |
| 2024-03-14 |
14.14 |
14.63 |
14.06 |
14.53 |
1.44%
|
2097万 |
3.06亿 |
| 2024-03-15 |
14.31 |
14.42 |
14.11 |
14.37 |
-1.08%
|
1356万 |
1.96亿 |
| 2024-03-18 |
14.33 |
14.47 |
14.26 |
14.45 |
0.55%
|
1309万 |
1.92亿 |
| 2024-03-19 |
14.45 |
14.47 |
14.23 |
14.28 |
-1.22%
|
1146万 |
1.67亿 |
| 2024-03-20 |
14.22 |
14.54 |
14.22 |
14.49 |
1.52%
|
1325万 |
1.95亿 |
| 2024-03-21 |
14.60 |
14.71 |
14.33 |
14.45 |
-0.27%
|
1147万 |
1.69亿 |
| 2024-03-22 |
14.40 |
14.60 |
14.11 |
14.43 |
-0.14%
|
1152万 |
1.68亿 |
| 2024-03-25 |
14.34 |
14.61 |
13.96 |
13.97 |
-3.2%
|
1152万 |
1.69亿 |
| 2024-03-26 |
13.89 |
14.19 |
13.51 |
13.74 |
-1.62%
|
969万 |
1.36亿 |
| 2024-03-27 |
13.73 |
13.73 |
13.06 |
13.09 |
-4.79%
|
849万 |
1.15亿 |
| 2024-03-28 |
13.07 |
13.72 |
13.05 |
13.45 |
2.78%
|
827万 |
1.13亿 |
| 2024-03-29 |
13.49 |
13.51 |
13.17 |
13.46 |
0.07%
|
504万 |
6847万 |
| 2024-04-01 |
13.43 |
13.79 |
13.43 |
13.75 |
2.19%
|
649万 |
9065万 |
| 2024-04-02 |
13.75 |
13.78 |
13.43 |
13.57 |
-1.36%
|
504万 |
6950万 |
| 2024-04-03 |
13.57 |
13.57 |
13.17 |
13.30 |
-1.96%
|
643万 |
8707万 |
| 2024-04-08 |
13.30 |
13.30 |
12.93 |
12.94 |
-2.73%
|
508万 |
6746万 |
| 2024-04-09 |
12.95 |
13.19 |
12.95 |
13.14 |
1.52%
|
331万 |
4421万 |
| 2024-04-10 |
13.21 |
13.24 |
12.62 |
12.74 |
-2.99%
|
509万 |
6638万 |
| 2024-04-11 |
12.71 |
13.00 |
12.62 |
12.81 |
0.54%
|
483万 |
6331万 |
| 2024-04-12 |
12.79 |
12.95 |
12.67 |
12.69 |
-0.92%
|
368万 |
4789万 |
| 2024-04-15 |
13.27 |
13.96 |
13.15 |
13.96 |
9.99%
|
3459万 |
4.90亿 |
| 2024-04-16 |
13.84 |
13.84 |
12.56 |
12.61 |
-9.65%
|
3696万 |
4.94亿 |
| 2024-04-17 |
12.64 |
13.43 |
12.63 |
13.18 |
4.52%
|
2040万 |
2.74亿 |
| 2024-04-18 |
12.94 |
13.07 |
12.65 |
12.76 |
-3.21%
|
1682万 |
2.20亿 |
| 2024-04-19 |
12.58 |
13.33 |
12.10 |
12.94 |
1.39%
|
2263万 |
2.91亿 |
| 2024-04-22 |
12.86 |
13.47 |
12.51 |
13.36 |
3.27%
|
1970万 |
2.64亿 |
| 2024-04-23 |
13.18 |
14.70 |
13.13 |
14.17 |
6.03%
|
4692万 |
6.79亿 |
| 2024-04-24 |
15.57 |
15.58 |
14.62 |
14.73 |
3.96%
|
6412万 |
9.93亿 |
| 2024-04-25 |
14.27 |
14.41 |
13.92 |
14.08 |
-4.41%
|
4177万 |
6.00亿 |
| 2024-04-26 |
13.86 |
14.47 |
13.86 |
14.21 |
0.91%
|
3286万 |
4.73亿 |
| 2024-04-29 |
14.21 |
14.73 |
14.02 |
14.58 |
2.63%
|
2977万 |
4.37亿 |
| 2024-04-30 |
14.42 |
14.54 |
14.08 |
14.17 |
-2.83%
|
2102万 |
3.05亿 |
| 2024-05-06 |
14.35 |
14.38 |
14.06 |
14.15 |
-0.14%
|
1446万 |
2.09亿 |
| 2024-05-07 |
14.11 |
14.36 |
13.97 |
14.28 |
0.9%
|
1623万 |
2.35亿 |
| 2024-05-08 |
14.19 |
14.19 |
13.73 |
13.73 |
-3.79%
|
1450万 |
2.05亿 |
| 2024-05-09 |
13.70 |
13.92 |
13.69 |
13.92 |
1.36%
|
891万 |
1.26亿 |
| 2024-05-10 |
13.99 |
14.23 |
13.73 |
13.89 |
-0.21%
|
1300万 |
1.85亿 |
| 2024-05-13 |
13.62 |
13.63 |
13.20 |
13.29 |
-4.32%
|
1379万 |
1.88亿 |
| 2024-05-14 |
13.35 |
13.50 |
13.24 |
13.38 |
0.67%
|
718万 |
9777万 |
| 2024-05-15 |
13.38 |
13.38 |
13.03 |
13.06 |
-2.42%
|
787万 |
1.05亿 |
| 2024-05-16 |
13.14 |
13.28 |
13.07 |
13.22 |
1.28%
|
707万 |
9485万 |
| 2024-05-17 |
13.23 |
13.39 |
13.06 |
13.35 |
0.97%
|
790万 |
1.07亿 |
| 2024-05-20 |
13.18 |
13.43 |
13.09 |
13.36 |
0.07%
|
709万 |
9594万 |
| 2024-05-21 |
13.37 |
13.60 |
13.22 |
13.36 |
0.0%
|
810万 |
1.10亿 |
| 2024-05-22 |
13.48 |
13.51 |
13.25 |
13.28 |
-0.59%
|
582万 |
7891万 |
| 2024-05-23 |
13.28 |
13.28 |
12.92 |
12.94 |
-2.59%
|
756万 |
1.00亿 |
| 2024-05-24 |
12.82 |
13.06 |
12.78 |
12.78 |
-1.22%
|
502万 |
6577万 |
| 2024-05-27 |
12.83 |
12.90 |
12.56 |
12.89 |
0.85%
|
448万 |
5801万 |
| 2024-05-28 |
12.78 |
13.25 |
12.72 |
12.97 |
0.61%
|
597万 |
7909万 |
| 2024-05-29 |
12.88 |
13.23 |
12.88 |
13.02 |
0.38%
|
600万 |
7974万 |
| 2024-05-30 |
12.94 |
13.05 |
12.79 |
12.90 |
-0.91%
|
426万 |
5612万 |
| 2024-05-31 |
12.89 |
13.05 |
12.85 |
13.02 |
0.91%
|
422万 |
5577万 |
| 2024-06-03 |
12.99 |
13.44 |
12.89 |
13.21 |
1.51%
|
874万 |
1.17亿 |
| 2024-06-04 |
13.15 |
13.35 |
13.06 |
13.24 |
0.22%
|
701万 |
9423万 |
| 2024-06-05 |
13.25 |
13.30 |
12.99 |
12.99 |
-1.93%
|
556万 |
7443万 |
| 2024-06-06 |
13.03 |
13.06 |
12.29 |
12.33 |
-5.07%
|
1082万 |
1.38亿 |
| 2024-06-07 |
12.43 |
12.55 |
12.07 |
12.25 |
-0.64%
|
588万 |
7349万 |
| 2024-06-11 |
12.16 |
12.47 |
12.01 |
12.41 |
1.28%
|
456万 |
5714万 |
| 2024-06-12 |
12.41 |
12.57 |
12.36 |
12.49 |
0.63%
|
416万 |
5301万 |
| 2024-06-13 |
12.66 |
12.74 |
12.43 |
12.44 |
-0.39%
|
446万 |
5705万 |
| 2024-06-14 |
12.34 |
12.68 |
12.24 |
12.58 |
1.19%
|
562万 |
7179万 |
| 2024-06-17 |
12.52 |
12.65 |
12.46 |
12.49 |
-0.78%
|
388万 |
4962万 |
| 2024-06-18 |
12.46 |
12.75 |
12.43 |
12.73 |
1.97%
|
564万 |
7275万 |
| 2024-06-19 |
12.74 |
13.04 |
12.73 |
12.86 |
1.0%
|
684万 |
8987万 |
| 2024-06-20 |
12.81 |
12.83 |
12.53 |
12.54 |
-2.52%
|
632万 |
8119万 |
| 2024-06-21 |
12.47 |
12.53 |
12.25 |
12.39 |
-1.18%
|
419万 |
5281万 |
| 2024-06-24 |
12.30 |
12.38 |
11.84 |
11.91 |
-3.89%
|
580万 |
7114万 |
| 2024-06-25 |
11.98 |
12.18 |
11.68 |
11.92 |
0.08%
|
471万 |
5657万 |
| 2024-06-26 |
11.89 |
12.41 |
11.77 |
12.40 |
4.08%
|
587万 |
7201万 |
| 2024-06-27 |
12.41 |
12.79 |
12.24 |
12.33 |
-0.56%
|
684万 |
8588万 |
| 2024-06-28 |
12.16 |
12.45 |
12.08 |
12.26 |
-0.56%
|
509万 |
6326万 |
| 2024-07-01 |
12.21 |
12.39 |
12.09 |
12.37 |
0.89%
|
382万 |
4721万 |
| 2024-07-02 |
12.63 |
12.89 |
12.56 |
12.86 |
3.93%
|
1251万 |
1.61亿 |
| 2024-07-03 |
12.86 |
13.17 |
12.51 |
12.54 |
-2.47%
|
953万 |
1.22亿 |
| 2024-07-04 |
12.36 |
12.74 |
12.23 |
12.23 |
-2.45%
|
668万 |
8386万 |
| 2024-07-05 |
12.20 |
12.86 |
12.02 |
12.61 |
3.08%
|
921万 |
1.17亿 |
| 2024-07-08 |
12.46 |
12.57 |
12.00 |
12.02 |
-4.72%
|
758万 |
9317万 |
| 2024-07-09 |
11.98 |
12.26 |
11.70 |
12.21 |
1.65%
|
651万 |
7864万 |
| 2024-07-10 |
12.11 |
12.32 |
12.01 |
12.07 |
-1.14%
|
402万 |
4943万 |
| 2024-07-11 |
12.31 |
12.40 |
12.19 |
12.31 |
1.97%
|
517万 |
6424万 |
| 2024-07-12 |
12.32 |
12.42 |
12.23 |
12.30 |
-0.08%
|
393万 |
4887万 |
| 2024-07-15 |
12.31 |
12.39 |
12.07 |
12.11 |
-1.53%
|
349万 |
4279万 |
| 2024-07-16 |
12.07 |
12.26 |
12.02 |
12.21 |
0.82%
|
315万 |
3862万 |
| 2024-07-17 |
12.17 |
12.27 |
12.12 |
12.14 |
-0.57%
|
304万 |
3733万 |
| 2024-07-18 |
12.07 |
12.11 |
11.82 |
12.03 |
-0.98%
|
452万 |
5437万 |
| 2024-07-19 |
11.98 |
12.21 |
11.90 |
12.11 |
0.74%
|
359万 |
4391万 |
| 2024-07-22 |
12.34 |
12.41 |
12.22 |
12.32 |
1.72%
|
585万 |
7269万 |
| 2024-07-23 |
12.18 |
12.39 |
12.11 |
12.11 |
-1.69%
|
452万 |
5591万 |
| 2024-07-24 |
12.00 |
12.19 |
11.78 |
11.80 |
-2.62%
|
498万 |
5987万 |
| 2024-07-25 |
11.76 |
11.91 |
11.61 |
11.73 |
-0.59%
|
397万 |
4712万 |
| 2024-07-26 |
11.70 |
11.99 |
11.70 |
11.94 |
1.78%
|
342万 |
4107万 |
| 2024-07-29 |
11.92 |
12.09 |
11.87 |
12.07 |
1.08%
|
397万 |
4805万 |
| 2024-07-30 |
12.04 |
12.16 |
11.98 |
12.11 |
0.41%
|
302万 |
3689万 |
| 2024-07-31 |
12.06 |
12.51 |
12.06 |
12.49 |
3.11%
|
629万 |
7841万 |
| 2024-08-01 |
12.48 |
12.57 |
12.40 |
12.43 |
-0.48%
|
459万 |
5768万 |
| 2024-08-02 |
12.29 |
12.46 |
12.16 |
12.20 |
-1.84%
|
378万 |
4699万 |
| 2024-08-05 |
12.10 |
12.35 |
11.87 |
11.88 |
-2.69%
|
513万 |
6243万 |
| 2024-08-06 |
12.10 |
12.14 |
11.97 |
12.10 |
1.92%
|
373万 |
4530万 |
| 2024-08-07 |
12.16 |
12.30 |
12.10 |
12.20 |
0.82%
|
336万 |
4134万 |
| 2024-08-08 |
12.18 |
12.19 |
11.93 |
12.06 |
-1.22%
|
329万 |
4003万 |
| 2024-08-09 |
12.11 |
12.21 |
12.00 |
12.00 |
-0.49%
|
270万 |
3294万 |
| 2024-08-12 |
12.02 |
12.10 |
11.90 |
11.93 |
-0.58%
|
334万 |
4033万 |
| 2024-08-13 |
12.00 |
12.04 |
11.82 |
12.00 |
0.58%
|
282万 |
3394万 |
| 2024-08-14 |
11.99 |
12.14 |
11.96 |
11.98 |
-0.17%
|
300万 |
3650万 |
| 2024-08-15 |
11.99 |
12.18 |
11.89 |
12.14 |
1.41%
|
363万 |
4432万 |
| 2024-08-16 |
12.17 |
12.23 |
12.11 |
12.14 |
0.0%
|
294万 |
3607万 |
| 2024-08-19 |
12.24 |
12.79 |
12.24 |
12.65 |
4.17%
|
1685万 |
2.13亿 |
| 2024-08-20 |
12.46 |
12.49 |
12.20 |
12.28 |
-2.9%
|
1046万 |
1.30亿 |
| 2024-08-21 |
12.16 |
12.66 |
12.13 |
12.36 |
0.65%
|
979万 |
1.23亿 |
| 2024-08-22 |
12.34 |
12.57 |
11.98 |
12.03 |
-2.73%
|
880万 |
1.09亿 |
| 2024-08-23 |
11.94 |
12.56 |
11.93 |
12.45 |
3.55%
|
1097万 |
1.36亿 |
| 2024-08-26 |
12.42 |
12.67 |
12.22 |
12.54 |
0.72%
|
1118万 |
1.41亿 |
| 2024-08-27 |
12.43 |
12.67 |
12.32 |
12.41 |
-1.03%
|
776万 |
9748万 |
| 2024-08-28 |
12.31 |
12.45 |
11.99 |
12.32 |
-0.72%
|
724万 |
8940万 |
| 2024-08-29 |
12.29 |
12.53 |
12.20 |
12.51 |
1.53%
|
776万 |
9740万 |
| 2024-08-30 |
12.51 |
12.84 |
12.46 |
12.71 |
1.59%
|
1388万 |
1.78亿 |
| 2024-09-02 |
12.62 |
12.69 |
12.36 |
12.37 |
-2.66%
|
817万 |
1.03亿 |
| 2024-09-03 |
12.51 |
12.71 |
12.38 |
12.67 |
2.41%
|
877万 |
1.11亿 |
| 2024-09-04 |
12.51 |
12.69 |
12.47 |
12.48 |
-1.49%
|
634万 |
8045万 |
| 2024-09-05 |
12.57 |
13.41 |
12.57 |
13.13 |
5.17%
|
2780万 |
3.65亿 |
| 2024-09-06 |
12.93 |
13.06 |
12.78 |
12.98 |
-1.13%
|
1771万 |
2.31亿 |
| 2024-09-09 |
12.90 |
13.06 |
12.68 |
13.02 |
0.31%
|
1067万 |
1.38亿 |
| 2024-09-10 |
13.09 |
13.56 |
12.95 |
13.40 |
2.9%
|
2274万 |
3.05亿 |
| 2024-09-11 |
13.27 |
13.46 |
13.10 |
13.40 |
0.0%
|
1623万 |
2.17亿 |
| 2024-09-12 |
13.41 |
14.74 |
13.26 |
14.74 |
10.01%
|
3172万 |
4.56亿 |
| 2024-09-13 |
15.19 |
16.21 |
15.11 |
16.21 |
9.97%
|
8559万 |
13.69亿 |
| 2024-09-18 |
16.30 |
16.30 |
14.59 |
15.21 |
-6.13%
|
8757万 |
13.71亿 |
| 2024-09-19 |
15.04 |
16.73 |
14.78 |
16.73 |
9.99%
|
9727万 |
15.69亿 |
| 2024-09-20 |
17.79 |
18.41 |
17.79 |
18.41 |
10.03%
|
2124万 |
3.89亿 |
| 2024-09-23 |
19.89 |
20.25 |
18.59 |
19.06 |
3.51%
|
1.45亿 |
28.90亿 |
| 2024-09-24 |
17.15 |
17.38 |
17.15 |
17.15 |
-10.01%
|
2141万 |
3.70亿 |
| 2024-09-25 |
15.43 |
18.16 |
15.43 |
16.90 |
-1.45%
|
1.19亿 |
19.78亿 |
| 2024-09-26 |
15.94 |
16.57 |
15.70 |
16.46 |
-2.59%
|
8833万 |
14.36亿 |
| 2024-09-27 |
16.43 |
17.44 |
16.38 |
17.07 |
3.68%
|
8403万 |
14.40亿 |
| 2024-09-30 |
17.86 |
18.78 |
17.48 |
18.78 |
10.01%
|
9258万 |
16.97亿 |
| 2024-10-08 |
20.65 |
20.65 |
18.86 |
20.65 |
9.99%
|
9280万 |
18.77亿 |
| 2024-10-09 |
20.96 |
22.64 |
20.95 |
21.23 |
2.79%
|
1.02亿 |
22.35亿 |
| 2024-10-10 |
21.50 |
21.58 |
19.11 |
19.11 |
-10.01%
|
6103万 |
12.12亿 |
| 2024-10-11 |
18.29 |
20.03 |
18.09 |
19.45 |
1.82%
|
4814万 |
9.33亿 |
| 2024-10-14 |
19.46 |
20.73 |
18.18 |
20.60 |
5.87%
|
5667万 |
11.13亿 |
| 2024-10-15 |
20.06 |
21.00 |
19.26 |
19.29 |
-6.32%
|
5468万 |
11.13亿 |
| 2024-10-16 |
18.73 |
19.25 |
18.44 |
18.62 |
-3.5%
|
3572万 |
6.74亿 |
| 2024-10-17 |
19.02 |
19.31 |
18.56 |
18.59 |
-0.16%
|
3852万 |
7.36亿 |
| 2024-10-18 |
18.30 |
19.78 |
18.16 |
19.16 |
3.04%
|
4779万 |
9.08亿 |
| 2024-10-21 |
19.22 |
20.21 |
19.12 |
20.20 |
5.44%
|
5448万 |
10.80亿 |
| 2024-10-22 |
20.34 |
20.58 |
19.52 |
19.67 |
-2.61%
|
5047万 |
10.17亿 |
| 2024-10-23 |
19.66 |
20.06 |
19.33 |
19.39 |
-1.41%
|
3393万 |
6.74亿 |
| 2024-10-24 |
19.18 |
19.18 |
18.38 |
18.64 |
-3.89%
|
3338万 |
6.27亿 |
| 2024-10-25 |
18.60 |
18.83 |
18.32 |
18.63 |
-0.05%
|
2586万 |
4.83亿 |
| 2024-10-28 |
18.61 |
19.86 |
18.60 |
19.79 |
6.24%
|
4357万 |
8.53亿 |
| 2024-10-29 |
19.60 |
20.22 |
19.50 |
19.51 |
-1.4%
|
4743万 |
9.50亿 |
| 2024-10-30 |
19.28 |
21.47 |
18.80 |
21.47 |
10.03%
|
5245万 |
11.03亿 |
| 2024-10-31 |
22.47 |
23.61 |
21.05 |
22.24 |
3.61%
|
1.14亿 |
25.59亿 |
| 2024-11-01 |
21.25 |
21.28 |
20.02 |
20.02 |
-10.0%
|
5610万 |
11.55亿 |
| 2024-11-04 |
18.98 |
19.67 |
18.67 |
19.47 |
-2.73%
|
3395万 |
6.59亿 |
| 2024-11-05 |
19.51 |
20.19 |
19.48 |
20.07 |
3.06%
|
3425万 |
6.87亿 |
| 2024-11-06 |
20.06 |
20.46 |
19.76 |
19.82 |
-1.24%
|
3693万 |
7.45亿 |
| 2024-11-07 |
19.46 |
21.42 |
19.37 |
21.00 |
5.96%
|
5542万 |
11.42亿 |
| 2024-11-08 |
21.28 |
21.98 |
20.85 |
21.00 |
0.0%
|
6162万 |
13.30亿 |
| 2024-11-11 |
20.86 |
22.06 |
20.84 |
21.74 |
3.5%
|
4697万 |
10.19亿 |
| 2024-11-12 |
21.78 |
22.50 |
21.38 |
21.61 |
-0.59%
|
4598万 |
10.09亿 |
| 2024-11-13 |
21.15 |
21.89 |
20.60 |
21.77 |
0.74%
|
3605万 |
7.73亿 |
| 2024-11-14 |
21.56 |
22.04 |
20.85 |
20.98 |
-3.6%
|
3026万 |
6.55亿 |
| 2024-11-15 |
20.82 |
21.24 |
19.76 |
19.81 |
-5.58%
|
2772万 |
5.74亿 |
| 2024-11-18 |
19.84 |
20.06 |
17.83 |
17.83 |
-9.97%
|
3531万 |
6.57亿 |
| 2024-11-19 |
17.73 |
18.37 |
17.73 |
18.37 |
3.01%
|
2339万 |
4.25亿 |
| 2024-11-20 |
18.27 |
18.83 |
18.17 |
18.67 |
1.62%
|
1845万 |
3.46亿 |
| 2024-11-21 |
18.53 |
19.06 |
18.49 |
18.83 |
0.85%
|
1737万 |
3.29亿 |
| 2024-11-22 |
18.69 |
19.09 |
17.87 |
17.87 |
-5.06%
|
2052万 |
3.83亿 |
| 2024-11-25 |
17.97 |
18.69 |
17.49 |
18.54 |
3.72%
|
2270万 |
4.14亿 |
| 2024-11-26 |
18.53 |
18.96 |
18.24 |
18.30 |
-1.29%
|
1692万 |
3.17亿 |
| 2024-11-27 |
18.07 |
18.57 |
17.71 |
18.56 |
1.41%
|
1539万 |
2.81亿 |
| 2024-11-28 |
18.78 |
19.18 |
18.50 |
18.51 |
-0.27%
|
1886万 |
3.59亿 |
| 2024-11-29 |
18.45 |
19.20 |
18.44 |
19.01 |
2.68%
|
2507万 |
4.79亿 |
| 2024-12-02 |
18.93 |
19.13 |
18.75 |
19.07 |
0.31%
|
2007万 |
3.84亿 |
| 2024-12-03 |
19.07 |
19.59 |
18.76 |
19.34 |
1.46%
|
2517万 |
4.87亿 |
| 2024-12-04 |
19.28 |
19.31 |
18.70 |
18.79 |
-2.87%
|
1722万 |
3.29亿 |
| 2024-12-05 |
18.70 |
19.07 |
18.68 |
18.90 |
0.58%
|
1334万 |
2.54亿 |
| 2024-12-06 |
19.03 |
19.30 |
18.84 |
19.07 |
0.89%
|
1585万 |
3.04亿 |
| 2024-12-09 |
18.92 |
19.11 |
18.59 |
18.77 |
-1.56%
|
1302万 |
2.47亿 |
| 2024-12-10 |
19.36 |
19.40 |
18.78 |
18.87 |
0.53%
|
1849万 |
3.56亿 |
| 2024-12-11 |
18.95 |
19.02 |
18.77 |
18.93 |
0.32%
|
1293万 |
2.46亿 |
| 2024-12-12 |
18.93 |
19.37 |
18.84 |
19.33 |
2.15%
|
2277万 |
4.40亿 |
| 2024-12-13 |
19.16 |
19.35 |
18.69 |
18.70 |
-3.29%
|
1746万 |
3.33亿 |
| 2024-12-16 |
18.73 |
18.92 |
18.39 |
18.54 |
-0.85%
|
1202万 |
2.25亿 |
| 2024-12-17 |
18.42 |
18.53 |
17.78 |
17.80 |
-3.96%
|
1245万 |
2.27亿 |
| 2024-12-18 |
17.94 |
18.29 |
17.69 |
18.14 |
1.9%
|
957万 |
1.74亿 |
| 2024-12-19 |
17.91 |
18.34 |
17.79 |
18.31 |
0.93%
|
951万 |
1.74亿 |
| 2024-12-20 |
18.24 |
18.51 |
18.04 |
18.33 |
0.11%
|
870万 |
1.61亿 |
| 2024-12-23 |
18.35 |
18.35 |
17.38 |
17.39 |
-5.15%
|
1329万 |
2.38亿 |
| 2024-12-24 |
17.45 |
17.57 |
17.22 |
17.56 |
0.97%
|
821万 |
1.44亿 |
| 2024-12-25 |
17.46 |
17.55 |
16.98 |
17.14 |
-2.38%
|
791万 |
1.37亿 |
| 2024-12-26 |
17.16 |
17.38 |
17.14 |
17.30 |
0.93%
|
575万 |
1.00亿 |
| 2024-12-27 |
17.31 |
17.68 |
17.18 |
17.35 |
0.29%
|
848万 |
1.49亿 |
| 2024-12-30 |
17.24 |
17.52 |
16.96 |
17.41 |
0.34%
|
687万 |
1.20亿 |
| 2024-12-31 |
17.42 |
17.56 |
16.59 |
16.61 |
-4.56%
|
1110万 |
1.90亿 |
| 2025-01-02 |
16.61 |
16.71 |
15.89 |
16.10 |
-3.11%
|
968万 |
1.59亿 |
| 2025-01-03 |
16.18 |
16.21 |
15.35 |
15.39 |
-4.38%
|
974万 |
1.54亿 |
| 2025-01-06 |
15.43 |
15.58 |
15.14 |
15.30 |
-0.58%
|
781万 |
1.21亿 |
| 2025-01-07 |
15.45 |
15.64 |
15.30 |
15.63 |
2.14%
|
734万 |
1.14亿 |
| 2025-01-08 |
15.63 |
15.69 |
15.07 |
15.51 |
-0.76%
|
804万 |
1.25亿 |
| 2025-01-09 |
15.40 |
15.68 |
15.40 |
15.55 |
0.26%
|
667万 |
1.05亿 |
| 2025-01-10 |
15.56 |
15.66 |
15.09 |
15.09 |
-2.94%
|
647万 |
1.00亿 |
| 2025-01-13 |
15.03 |
15.38 |
14.72 |
15.33 |
1.58%
|
823万 |
1.26亿 |
| 2025-01-14 |
15.43 |
15.96 |
15.38 |
15.93 |
3.89%
|
1393万 |
2.21亿 |
| 2025-01-15 |
15.88 |
16.04 |
15.79 |
15.87 |
-0.37%
|
1013万 |
1.62亿 |
| 2025-01-16 |
16.02 |
16.23 |
15.79 |
16.07 |
1.25%
|
880万 |
1.42亿 |
| 2025-01-17 |
15.97 |
16.11 |
15.88 |
15.95 |
-0.74%
|
618万 |
9954万 |
| 2025-01-20 |
16.27 |
16.31 |
15.92 |
16.02 |
0.44%
|
607万 |
9826万 |
| 2025-01-21 |
16.09 |
16.13 |
15.82 |
16.02 |
0.0%
|
554万 |
8907万 |
| 2025-01-22 |
15.97 |
16.01 |
15.80 |
15.85 |
-1.05%
|
487万 |
7804万 |
| 2025-01-23 |
16.09 |
16.29 |
15.67 |
15.68 |
-1.07%
|
938万 |
1.52亿 |
| 2025-01-24 |
15.59 |
16.13 |
15.38 |
16.05 |
2.34%
|
1026万 |
1.65亿 |
| 2025-01-27 |
16.33 |
16.37 |
15.87 |
15.87 |
-1.11%
|
884万 |
1.43亿 |
| 2025-02-05 |
16.20 |
16.53 |
16.14 |
16.41 |
3.44%
|
1402万 |
2.31亿 |
| 2025-02-06 |
16.43 |
16.91 |
16.09 |
16.91 |
3.02%
|
1685万 |
2.82亿 |
| 2025-02-07 |
16.88 |
17.67 |
16.78 |
17.36 |
2.64%
|
2336万 |
4.06亿 |
| 2025-02-10 |
17.47 |
18.20 |
17.41 |
18.20 |
4.86%
|
2950万 |
5.29亿 |
| 2025-02-11 |
18.05 |
18.19 |
17.59 |
17.87 |
-1.8%
|
2489万 |
4.48亿 |
| 2025-02-12 |
17.87 |
18.52 |
17.76 |
18.52 |
3.61%
|
2963万 |
5.46亿 |
| 2025-02-13 |
18.29 |
18.41 |
17.89 |
18.15 |
-1.98%
|
2166万 |
3.96亿 |
| 2025-02-14 |
18.45 |
19.97 |
17.95 |
19.97 |
10.01%
|
5659万 |
10.87亿 |
| 2025-02-17 |
20.31 |
21.97 |
19.59 |
21.92 |
9.75%
|
9893万 |
21.02亿 |
| 2025-02-18 |
20.92 |
20.94 |
20.16 |
20.78 |
-5.17%
|
5212万 |
10.75亿 |
| 2025-02-19 |
20.60 |
20.89 |
19.87 |
20.83 |
0.24%
|
4274万 |
8.83亿 |
| 2025-02-20 |
20.85 |
21.06 |
20.21 |
20.60 |
-1.14%
|
3754万 |
7.75亿 |
| 2025-02-21 |
20.70 |
21.82 |
20.06 |
21.29 |
3.38%
|
5979万 |
12.51亿 |
| 2025-02-24 |
21.15 |
21.15 |
20.45 |
20.97 |
-1.49%
|
3755万 |
7.86亿 |
| 2025-02-25 |
20.37 |
21.02 |
20.23 |
20.71 |
-1.23%
|
2659万 |
5.53亿 |
| 2025-02-26 |
20.72 |
20.98 |
20.31 |
20.97 |
1.25%
|
3199万 |
6.66亿 |
| 2025-02-27 |
21.43 |
21.58 |
20.20 |
20.22 |
-3.6%
|
4416万 |
9.29亿 |
| 2025-02-28 |
19.87 |
19.97 |
18.53 |
18.89 |
-6.58%
|
3267万 |
6.28亿 |
| 2025-03-03 |
18.65 |
18.92 |
18.17 |
18.45 |
-2.31%
|
2176万 |
4.06亿 |
| 2025-03-04 |
18.26 |
19.16 |
18.20 |
18.85 |
2.15%
|
1799万 |
3.41亿 |
| 2025-03-05 |
18.87 |
19.85 |
18.77 |
19.37 |
2.79%
|
2444万 |
4.75亿 |
| 2025-03-06 |
19.46 |
20.46 |
19.27 |
20.43 |
5.43%
|
3292万 |
6.64亿 |
| 2025-03-07 |
20.44 |
20.85 |
20.15 |
20.57 |
0.68%
|
3376万 |
6.98亿 |
| 2025-03-10 |
20.28 |
20.57 |
19.79 |
20.19 |
-1.83%
|
1979万 |
4.01亿 |
| 2025-03-11 |
19.66 |
20.12 |
19.61 |
19.97 |
-1.08%
|
1154万 |
2.31亿 |
| 2025-03-12 |
20.06 |
20.25 |
19.85 |
19.99 |
0.1%
|
1714万 |
3.45亿 |
| 2025-03-13 |
19.79 |
19.89 |
19.24 |
19.45 |
-2.68%
|
1280万 |
2.52亿 |
| 2025-03-14 |
19.35 |
19.70 |
19.21 |
19.55 |
0.51%
|
1189万 |
2.34亿 |
| 2025-03-17 |
19.46 |
19.54 |
19.07 |
19.22 |
-1.68%
|
1397万 |
2.71亿 |
| 2025-03-18 |
19.25 |
19.43 |
19.08 |
19.19 |
-0.15%
|
933万 |
1.81亿 |
| 2025-03-19 |
19.15 |
19.27 |
18.97 |
19.03 |
-0.88%
|
825万 |
1.58亿 |
| 2025-03-20 |
18.97 |
19.21 |
18.80 |
19.12 |
0.47%
|
1107万 |
2.13亿 |
| 2025-03-21 |
18.92 |
19.06 |
18.50 |
18.61 |
-2.65%
|
1162万 |
2.19亿 |
| 2025-03-24 |
18.53 |
18.61 |
17.68 |
18.03 |
-3.09%
|
1216万 |
2.21亿 |
| 2025-03-25 |
17.87 |
18.20 |
17.76 |
17.79 |
-1.32%
|
716万 |
1.29亿 |
| 2025-03-26 |
17.74 |
17.95 |
17.69 |
17.82 |
0.17%
|
503万 |
9063万 |
| 2025-03-27 |
17.84 |
17.91 |
17.56 |
17.66 |
-0.95%
|
720万 |
1.29亿 |
| 2025-03-28 |
17.64 |
17.80 |
17.45 |
17.50 |
-0.9%
|
566万 |
1.00亿 |
| 2025-03-31 |
17.40 |
17.47 |
16.93 |
17.36 |
-0.79%
|
770万 |
1.33亿 |
| 2025-04-01 |
17.36 |
17.67 |
17.33 |
17.48 |
0.69%
|
582万 |
1.03亿 |
| 2025-04-02 |
17.41 |
17.63 |
17.36 |
17.50 |
0.11%
|
550万 |
9703万 |
| 2025-04-03 |
17.29 |
17.58 |
17.20 |
17.52 |
0.11%
|
705万 |
1.24亿 |
| 2025-04-07 |
16.40 |
16.62 |
15.77 |
15.77 |
-9.98%
|
716万 |
1.15亿 |
| 2025-04-08 |
15.69 |
15.77 |
14.74 |
15.44 |
-2.08%
|
1583万 |
2.42亿 |
| 2025-04-09 |
14.97 |
15.96 |
14.20 |
15.80 |
2.32%
|
1779万 |
2.74亿 |
| 2025-04-10 |
16.11 |
17.33 |
16.05 |
16.76 |
6.1%
|
2213万 |
3.70亿 |
| 2025-04-11 |
16.17 |
18.44 |
16.17 |
18.44 |
10.01%
|
2455万 |
4.37亿 |
| 2025-04-14 |
18.87 |
19.02 |
17.96 |
18.07 |
-1.99%
|
5749万 |
10.67亿 |
| 2025-04-15 |
17.98 |
18.07 |
17.41 |
17.62 |
-2.53%
|
2842万 |
5.04亿 |
| 2025-04-16 |
17.48 |
19.37 |
16.86 |
18.71 |
6.2%
|
5791万 |
10.61亿 |
| 2025-04-17 |
18.14 |
18.67 |
18.09 |
18.10 |
-3.24%
|
4198万 |
7.77亿 |
| 2025-04-18 |
17.97 |
18.58 |
17.86 |
18.09 |
-0.05%
|
3137万 |
5.77亿 |
| 2025-04-21 |
17.99 |
18.86 |
17.74 |
18.77 |
3.73%
|
3674万 |
6.87亿 |
| 2025-04-22 |
19.36 |
20.24 |
18.87 |
19.06 |
1.53%
|
6377万 |
12.49亿 |
| 2025-04-23 |
19.06 |
19.76 |
18.84 |
19.20 |
0.78%
|
4766万 |
9.25亿 |
| 2025-04-24 |
18.89 |
18.95 |
17.88 |
17.93 |
-6.62%
|
3829万 |
7.04亿 |
| 2025-04-25 |
18.01 |
18.10 |
17.27 |
17.43 |
-2.82%
|
2733万 |
4.83亿 |
| 2025-04-28 |
17.23 |
17.59 |
16.88 |
16.91 |
-2.96%
|
1724万 |
2.96亿 |
| 2025-04-29 |
16.46 |
16.86 |
16.43 |
16.64 |
-1.59%
|
1439万 |
2.42亿 |
| 2025-04-30 |
16.78 |
17.06 |
16.59 |
16.75 |
0.66%
|
1268万 |
2.15亿 |
| 2025-05-06 |
16.94 |
18.43 |
16.94 |
18.43 |
10.02%
|
2607万 |
4.72亿 |
| 2025-05-07 |
19.07 |
19.35 |
18.60 |
18.78 |
1.89%
|
5168万 |
9.83亿 |
| 2025-05-08 |
18.99 |
19.07 |
18.60 |
18.97 |
1.0%
|
3197万 |
6.07亿 |
| 2025-05-09 |
18.94 |
19.04 |
18.56 |
18.65 |
-1.68%
|
1944万 |
3.66亿 |
| 2025-05-12 |
18.86 |
19.05 |
18.64 |
19.04 |
2.08%
|
2621万 |
4.99亿 |
| 2025-05-13 |
19.08 |
19.22 |
18.75 |
18.84 |
-1.04%
|
2328万 |
4.45亿 |
| 2025-05-14 |
18.68 |
19.03 |
18.57 |
18.97 |
0.69%
|
1997万 |
3.78亿 |
| 2025-05-15 |
18.87 |
18.90 |
18.33 |
18.44 |
-2.77%
|
1720万 |
3.21亿 |
| 2025-05-16 |
18.27 |
18.62 |
18.14 |
18.34 |
-0.54%
|
1186万 |
2.20亿 |
| 2025-05-19 |
18.28 |
18.90 |
18.18 |
18.80 |
2.49%
|
1741万 |
3.25亿 |
| 2025-05-20 |
18.67 |
19.05 |
18.37 |
18.91 |
0.58%
|
2349万 |
4.44亿 |
| 2025-05-21 |
18.84 |
19.30 |
18.75 |
19.03 |
0.63%
|
2670万 |
5.12亿 |
| 2025-05-22 |
18.93 |
19.11 |
18.48 |
18.49 |
-2.82%
|
1916万 |
3.62亿 |
| 2025-05-23 |
18.42 |
18.58 |
17.62 |
17.64 |
-4.62%
|
1934万 |
3.52亿 |
| 2025-05-26 |
17.79 |
18.15 |
17.67 |
17.94 |
1.75%
|
1154万 |
2.08亿 |
| 2025-05-27 |
17.77 |
17.92 |
17.56 |
17.84 |
-0.55%
|
861万 |
1.54亿 |
| 2025-05-28 |
17.89 |
18.32 |
17.82 |
17.96 |
0.67%
|
1311万 |
2.38亿 |
| 2025-05-29 |
17.85 |
19.29 |
17.78 |
19.17 |
6.69%
|
3968万 |
7.52亿 |
| 2025-05-30 |
19.17 |
19.48 |
18.87 |
18.96 |
-1.09%
|
3650万 |
7.03亿 |
| 2025-06-03 |
19.34 |
19.36 |
18.99 |
19.02 |
0.31%
|
2309万 |
4.45亿 |
| 2025-06-04 |
18.88 |
19.75 |
18.85 |
19.25 |
1.25%
|
3100万 |
5.99亿 |
| 2025-06-05 |
19.14 |
19.33 |
18.97 |
19.26 |
0.05%
|
2485万 |
4.81亿 |
| 2025-06-06 |
19.17 |
19.54 |
19.02 |
19.18 |
-0.46%
|
1796万 |
3.47亿 |
| 2025-06-09 |
19.26 |
19.46 |
19.07 |
19.32 |
0.78%
|
1910万 |
3.71亿 |
| 2025-06-10 |
19.24 |
19.26 |
18.61 |
18.89 |
-2.26%
|
2003万 |
3.81亿 |
| 2025-06-11 |
18.89 |
20.77 |
18.75 |
20.77 |
9.99%
|
3588万 |
7.39亿 |
| 2025-06-12 |
20.06 |
20.90 |
19.87 |
20.45 |
-1.58%
|
6751万 |
13.95亿 |
| 2025-06-13 |
20.37 |
20.43 |
19.75 |
19.78 |
-3.25%
|
3662万 |
7.38亿 |
| 2025-06-16 |
19.79 |
20.81 |
19.79 |
20.68 |
4.57%
|
5796万 |
11.91亿 |
| 2025-06-17 |
20.69 |
20.82 |
20.21 |
20.60 |
-0.38%
|
4051万 |
8.39亿 |
| 2025-06-18 |
20.40 |
20.80 |
20.08 |
20.56 |
-0.24%
|
3493万 |
7.20亿 |
| 2025-06-19 |
20.73 |
21.48 |
19.68 |
19.80 |
-3.67%
|
4937万 |
10.20亿 |
| 2025-06-20 |
19.32 |
19.54 |
18.12 |
18.18 |
-8.17%
|
4185万 |
7.82亿 |
| 2025-06-23 |
17.95 |
19.54 |
17.95 |
19.35 |
6.44%
|
4159万 |
7.95亿 |
| 2025-06-24 |
19.64 |
20.28 |
19.26 |
20.04 |
3.54%
|
3738万 |
7.46亿 |
| 2025-06-25 |
19.86 |
20.52 |
19.61 |
20.45 |
2.03%
|
3928万 |
7.98亿 |
| 2025-06-26 |
20.41 |
20.92 |
20.27 |
20.61 |
0.83%
|
4416万 |
9.17亿 |
| 2025-06-27 |
20.74 |
20.85 |
20.33 |
20.35 |
-1.3%
|
3050万 |
6.31亿 |
| 2025-06-30 |
20.35 |
21.05 |
20.27 |
21.00 |
3.22%
|
3907万 |
8.19亿 |
| 2025-07-01 |
20.95 |
20.95 |
20.37 |
20.54 |
-2.22%
|
2458万 |
5.09亿 |
| 2025-07-02 |
20.53 |
20.53 |
19.98 |
20.08 |
-2.22%
|
1876万 |
3.81亿 |
| 2025-07-03 |
20.08 |
20.24 |
19.80 |
20.01 |
-0.35%
|
1374万 |
2.77亿 |
| 2025-07-04 |
20.14 |
21.08 |
19.80 |
20.61 |
2.99%
|
3869万 |
7.99亿 |
| 2025-07-07 |
20.61 |
21.45 |
20.38 |
21.25 |
3.1%
|
4754万 |
10.09亿 |
| 2025-07-08 |
21.13 |
21.59 |
20.89 |
21.44 |
0.89%
|
3864万 |
8.26亿 |
| 2025-07-09 |
21.28 |
21.69 |
21.04 |
21.16 |
-1.3%
|
3099万 |
6.62亿 |
| 2025-07-10 |
21.18 |
22.17 |
20.82 |
21.29 |
0.61%
|
4686万 |
10.09亿 |
| 2025-07-11 |
21.14 |
21.82 |
20.84 |
21.39 |
0.47%
|
3971万 |
8.48亿 |
| 2025-07-14 |
21.36 |
21.36 |
20.55 |
20.84 |
-2.57%
|
2690万 |
5.60亿 |
| 2025-07-15 |
20.65 |
20.84 |
20.33 |
20.70 |
-0.67%
|
2053万 |
4.23亿 |
| 2025-07-16 |
20.56 |
20.82 |
20.31 |
20.38 |
-1.54%
|
1765万 |
3.62亿 |
| 2025-07-17 |
20.45 |
21.33 |
20.40 |
20.73 |
1.71%
|
2726万 |
5.70亿 |
| 2025-07-18 |
20.85 |
20.91 |
20.40 |
20.45 |
-1.35%
|
1897万 |
3.91亿 |
| 2025-07-21 |
20.36 |
20.53 |
20.02 |
20.16 |
-1.41%
|
1589万 |
3.22亿 |
| 2025-07-22 |
20.24 |
20.39 |
19.85 |
20.20 |
0.2%
|
1768万 |
3.56亿 |
| 2025-07-23 |
20.25 |
20.25 |
19.74 |
19.78 |
-2.07%
|
1822万 |
3.65亿 |
| 2025-07-24 |
19.78 |
20.33 |
19.72 |
20.18 |
2.02%
|
1604万 |
3.23亿 |
| 2025-07-25 |
20.15 |
20.26 |
19.93 |
20.02 |
-0.79%
|
1386万 |
2.79亿 |
| 2025-07-28 |
20.02 |
20.24 |
19.87 |
20.13 |
0.55%
|
1330万 |
2.68亿 |
| 2025-07-29 |
20.04 |
20.20 |
19.75 |
20.13 |
0.0%
|
1330万 |
2.66亿 |
| 2025-07-30 |
20.06 |
20.13 |
19.72 |
19.80 |
-1.64%
|
1197万 |
2.39亿 |
| 2025-07-31 |
19.80 |
20.03 |
19.66 |
19.72 |
-0.4%
|
1210万 |
2.41亿 |
| 2025-08-01 |
19.69 |
19.75 |
19.30 |
19.63 |
-0.46%
|
1242万 |
2.43亿 |
| 2025-08-04 |
19.45 |
19.74 |
19.40 |
19.74 |
0.56%
|
641万 |
1.26亿 |
| 2025-08-05 |
19.80 |
19.86 |
19.65 |
19.70 |
-0.2%
|
817万 |
1.62亿 |
| 2025-08-06 |
19.64 |
20.01 |
19.63 |
19.94 |
1.22%
|
1225万 |
2.44亿 |
| 2025-08-07 |
19.91 |
20.35 |
19.82 |
19.95 |
0.05%
|
1198万 |
2.40亿 |
| 2025-08-08 |
19.93 |
20.32 |
19.70 |
19.94 |
-0.05%
|
1750万 |
3.52亿 |
| 2025-08-11 |
19.75 |
20.15 |
19.66 |
20.00 |
0.3%
|
1279万 |
2.56亿 |
| 2025-08-12 |
19.92 |
20.01 |
19.84 |
19.98 |
-0.1%
|
906万 |
1.81亿 |
| 2025-08-13 |
20.03 |
20.28 |
19.93 |
20.13 |
0.75%
|
1674万 |
3.38亿 |
| 2025-08-14 |
20.13 |
20.56 |
20.10 |
20.20 |
0.35%
|
2340万 |
4.77亿 |
| 2025-08-15 |
20.05 |
20.52 |
19.73 |
20.38 |
0.89%
|
2112万 |
4.30亿 |
| 2025-08-18 |
20.53 |
20.75 |
20.29 |
20.70 |
1.57%
|
2399万 |
4.96亿 |
| 2025-08-19 |
20.65 |
20.83 |
20.47 |
20.57 |
-0.63%
|
2086万 |
4.32亿 |
| 2025-08-20 |
20.51 |
20.84 |
20.20 |
20.54 |
-0.15%
|
1919万 |
3.94亿 |
| 2025-08-21 |
20.85 |
21.45 |
20.45 |
20.65 |
0.53%
|
2672万 |
5.60亿 |
| 2025-08-22 |
20.40 |
20.96 |
20.40 |
20.81 |
0.77%
|
2400万 |
5.00亿 |
| 2025-08-25 |
20.92 |
21.05 |
20.55 |
20.75 |
-0.29%
|
2195万 |
4.56亿 |
| 2025-08-26 |
20.65 |
21.20 |
20.38 |
20.90 |
0.72%
|
2820万 |
5.93亿 |
| 2025-08-27 |
21.05 |
21.13 |
19.95 |
19.96 |
-4.49%
|
2480万 |
5.11亿 |
| 2025-08-28 |
19.95 |
20.15 |
19.00 |
19.88 |
-0.4%
|
2487万 |
4.90亿 |
| 2025-08-29 |
19.87 |
19.88 |
19.48 |
19.54 |
-1.71%
|
1285万 |
2.53亿 |
| 2025-09-01 |
19.53 |
20.01 |
19.53 |
19.63 |
0.46%
|
1218万 |
2.41亿 |
| 2025-09-02 |
19.52 |
19.62 |
18.69 |
18.80 |
-4.22%
|
1970万 |
3.74亿 |
| 2025-09-03 |
18.92 |
18.95 |
18.16 |
18.23 |
-3.02%
|
1115万 |
2.07亿 |
| 2025-09-04 |
18.31 |
18.49 |
17.96 |
18.25 |
0.11%
|
964万 |
1.77亿 |
| 2025-09-05 |
18.25 |
18.44 |
18.03 |
18.43 |
0.98%
|
1029万 |
1.89亿 |
| 2025-09-08 |
18.43 |
18.59 |
18.33 |
18.58 |
0.81%
|
888万 |
1.64亿 |
| 2025-09-09 |
18.60 |
20.44 |
18.17 |
19.75 |
6.28%
|
2198万 |
4.28亿 |
| 2025-09-10 |
19.05 |
19.41 |
18.95 |
19.18 |
-2.88%
|
2568万 |
4.94亿 |
| 2025-09-11 |
19.20 |
19.36 |
18.69 |
19.12 |
-0.31%
|
1522万 |
2.90亿 |
| 2025-09-12 |
19.10 |
19.30 |
18.95 |
19.10 |
-0.1%
|
1339万 |
2.57亿 |
| 2025-09-15 |
19.11 |
19.14 |
18.80 |
18.82 |
-1.46%
|
818万 |
1.55亿 |
| 2025-09-16 |
18.75 |
18.91 |
18.58 |
18.86 |
0.21%
|
786万 |
1.48亿 |
| 2025-09-17 |
18.83 |
18.99 |
18.69 |
18.81 |
-0.26%
|
772万 |
1.46亿 |
| 2025-09-18 |
18.76 |
18.90 |
18.28 |
18.36 |
-2.39%
|
1115万 |
2.08亿 |
| 2025-09-19 |
18.39 |
18.57 |
18.23 |
18.29 |
-0.38%
|
638万 |
1.18亿 |
| 2025-09-22 |
18.29 |
18.35 |
18.10 |
18.31 |
0.11%
|
576万 |
1.05亿 |
| 2025-09-23 |
18.27 |
18.27 |
17.70 |
17.95 |
-1.96%
|
844万 |
1.52亿 |
| 2025-09-24 |
17.93 |
18.43 |
17.83 |
18.42 |
2.61%
|
816万 |
1.49亿 |
| 2025-09-25 |
18.46 |
18.75 |
18.34 |
18.59 |
0.92%
|
910万 |
1.70亿 |
| 2025-09-26 |
18.62 |
18.77 |
18.27 |
18.27 |
-1.72%
|
707万 |
1.31亿 |
| 2025-09-29 |
18.27 |
18.42 |
18.01 |
18.30 |
0.16%
|
537万 |
9809万 |
| 2025-09-30 |
18.30 |
18.45 |
18.28 |
18.28 |
-0.11%
|
440万 |
8105万 |
| 2025-10-09 |
18.28 |
18.60 |
18.27 |
18.56 |
1.53%
|
698万 |
1.29亿 |
| 2025-10-10 |
18.39 |
18.45 |
18.26 |
18.31 |
-1.34%
|
527万 |
9694万 |
| 2025-10-13 |
17.76 |
18.20 |
17.70 |
18.11 |
-1.09%
|
529万 |
9585万 |
| 2025-10-14 |
18.19 |
18.36 |
17.93 |
17.95 |
-0.88%
|
628万 |
1.14亿 |
| 2025-10-15 |
17.95 |
18.25 |
17.83 |
18.21 |
1.44%
|
535万 |
9733万 |
| 2025-10-16 |
18.15 |
18.19 |
17.93 |
17.97 |
-1.31%
|
496万 |
8967万 |
| 2025-10-17 |
17.97 |
18.05 |
17.54 |
17.56 |
-2.33%
|
522万 |
9289万 |
| 2025-10-20 |
17.81 |
18.03 |
17.71 |
17.95 |
2.27%
|
611万 |
1.09亿 |
| 2025-10-21 |
17.83 |
17.95 |
17.64 |
17.74 |
-1.17%
|
610万 |
1.09亿 |
| 2025-10-22 |
17.72 |
18.09 |
17.60 |
17.83 |
0.51%
|
580万 |
1.04亿 |
| 2025-10-23 |
17.73 |
17.88 |
17.56 |
17.86 |
0.17%
|
534万 |
9464万 |
| 2025-10-24 |
18.02 |
18.13 |
17.89 |
17.98 |
0.67%
|
554万 |
9993万 |
| 2025-10-27 |
18.00 |
18.13 |
17.95 |
18.10 |
0.67%
|
517万 |
9372万 |
| 2025-10-28 |
18.09 |
18.76 |
17.97 |
18.31 |
1.16%
|
1025万 |
1.89亿 |
| 2025-10-29 |
18.23 |
18.38 |
18.13 |
18.29 |
-0.11%
|
634万 |
1.16亿 |
| 2025-10-30 |
18.30 |
18.44 |
18.08 |
18.11 |
-0.98%
|
708万 |
1.30亿 |
| 2025-10-31 |
18.05 |
18.43 |
18.05 |
18.29 |
0.99%
|
695万 |
1.28亿 |
| 2025-11-03 |
18.41 |
18.51 |
18.22 |
18.36 |
0.38%
|
580万 |
1.07亿 |
| 2025-11-04 |
18.30 |
18.41 |
18.21 |
18.39 |
0.16%
|
489万 |
8974万 |
| 2025-11-05 |
18.29 |
18.38 |
18.20 |
18.33 |
-0.33%
|
480万 |
8823万 |
| 2025-11-06 |
18.33 |
18.34 |
18.13 |
18.22 |
-0.6%
|
458万 |
8384万 |
| 2025-11-07 |
18.21 |
18.21 |
18.05 |
18.05 |
-0.93%
|
466万 |
8467万 |
| 2025-11-10 |
18.09 |
18.16 |
18.02 |
18.09 |
0.22%
|
298万 |
5416万 |
| 2025-11-11 |
18.12 |
18.14 |
17.91 |
17.91 |
-0.99%
|
405万 |
7328万 |
| 2025-11-12 |
17.89 |
17.95 |
17.72 |
17.84 |
-0.39%
|
368万 |
6584万 |
| 2025-11-13 |
17.82 |
17.91 |
17.72 |
17.86 |
0.11%
|
377万 |
6729万 |
| 2025-11-14 |
17.76 |
17.90 |
17.72 |
17.72 |
-0.78%
|
280万 |
5013万 |
| 2025-11-17 |
17.74 |
17.94 |
17.67 |
17.89 |
0.96%
|
379万 |
6785万 |
| 2025-11-18 |
17.85 |
18.29 |
17.75 |
18.07 |
1.0%
|
583万 |
1.06亿 |
| 2025-11-19 |
17.98 |
18.17 |
17.83 |
18.00 |
-0.39%
|
484万 |
8727万 |
| 2025-11-20 |
17.93 |
18.10 |
17.67 |
17.76 |
-1.33%
|
464万 |
8319万 |
| 2025-11-21 |
17.56 |
17.74 |
17.07 |
17.07 |
-3.93%
|
569万 |
9895万 |
| 2025-11-24 |
17.26 |
17.70 |
17.00 |
17.59 |
3.04%
|
564万 |
9861万 |
| 2025-11-25 |
17.64 |
17.95 |
17.53 |
17.79 |
1.19%
|
523万 |
9346万 |
| 2025-11-26 |
17.74 |
18.00 |
17.49 |
17.52 |
-1.57%
|
479万 |
8520万 |
| 2025-11-27 |
17.47 |
17.59 |
17.35 |
17.39 |
-0.74%
|
286万 |
5016万 |
| 2025-11-28 |
17.31 |
17.69 |
17.31 |
17.56 |
0.98%
|
270万 |
4739万 |
| 2025-12-01 |
17.62 |
18.02 |
17.58 |
17.74 |
1.08%
|
377万 |
6742万 |
| 2025-12-02 |
17.74 |
17.93 |
17.68 |
17.71 |
-0.17%
|
379万 |
6770万 |
| 2025-12-03 |
17.75 |
17.79 |
17.27 |
17.35 |
-2.08%
|
392万 |
6865万 |
| 2025-12-04 |
17.31 |
17.41 |
17.09 |
17.10 |
-1.44%
|
296万 |
5099万 |
| 2025-12-05 |
17.13 |
17.44 |
17.04 |
17.39 |
1.69%
|
308万 |
5337万 |
| 2025-12-08 |
17.43 |
17.52 |
17.40 |
17.43 |
0.23%
|
265万 |
4637万 |
| 2025-12-09 |
17.36 |
17.43 |
17.09 |
17.11 |
-1.83%
|
405万 |
6989万 |
| 2025-12-10 |
17.13 |
17.13 |
16.83 |
16.96 |
-0.87%
|
447万 |
7621万 |
| 2025-12-11 |
17.05 |
17.09 |
16.71 |
16.76 |
-1.18%
|
346万 |
5848万 |
| 2025-12-12 |
16.78 |
16.97 |
16.69 |
16.76 |
0.0%
|
298万 |
5030万 |
| 2025-12-15 |
16.76 |
17.21 |
16.62 |
16.89 |
0.77%
|
397万 |
6757万 |
| 2025-12-16 |
16.87 |
17.08 |
16.66 |
16.96 |
0.41%
|
378万 |
6419万 |
| 2025-12-17 |
16.94 |
16.94 |
16.53 |
16.84 |
-0.71%
|
434万 |
7279万 |
| 2025-12-18 |
16.94 |
17.25 |
16.89 |
17.00 |
0.95%
|
473万 |
8120万 |
| 2025-12-19 |
16.87 |
17.09 |
16.86 |
17.04 |
0.23%
|
336万 |
5734万 |
| 2025-12-22 |
17.08 |
17.20 |
16.99 |
17.03 |
-0.06%
|
365万 |
6260万 |
| 2025-12-23 |
17.03 |
17.06 |
16.67 |
16.72 |
-1.82%
|
392万 |
6612万 |
| 2025-12-24 |
16.74 |
16.84 |
16.67 |
16.82 |
0.6%
|
239万 |
4032万 |
| 2025-12-25 |
17.20 |
18.03 |
17.14 |
17.52 |
4.15%
|
1413万 |
2.50亿 |
| 2025-12-26 |
17.38 |
17.65 |
17.30 |
17.46 |
-0.34%
|
744万 |
1.31亿 |
| 2025-12-29 |
17.41 |
18.20 |
17.40 |
17.95 |
2.86%
|
1341万 |
2.40亿 |
| 2025-12-30 |
17.81 |
18.20 |
17.75 |
17.79 |
-0.89%
|
1222万 |
2.20亿 |
| 2025-12-31 |
17.68 |
18.10 |
17.58 |
17.90 |
0.62%
|
936万 |
1.68亿 |
| 2026-01-05 |
17.99 |
18.07 |
17.76 |
17.93 |
0.17%
|
835万 |
1.50亿 |
| 2026-01-06 |
17.85 |
19.12 |
17.85 |
18.66 |
4.06%
|
2259万 |
4.16亿 |
| 2026-01-07 |
18.71 |
18.75 |
18.06 |
18.16 |
-2.67%
|
1706万 |
3.13亿 |
| 2026-01-08 |
17.98 |
18.75 |
17.96 |
18.60 |
2.42%
|
1758万 |
3.25亿 |
| 2026-01-09 |
18.40 |
18.94 |
18.40 |
18.61 |
0.05%
|
1653万 |
3.09亿 |
| 2026-01-12 |
18.78 |
19.23 |
18.65 |
19.19 |
3.11%
|
2510万 |
4.77亿 |
| 2026-01-13 |
19.15 |
19.15 |
18.46 |
18.53 |
-3.43%
|
1713万 |
3.22亿 |
| 2026-01-14 |
18.53 |
19.37 |
18.53 |
18.96 |
2.31%
|
2332万 |
4.43亿 |
| 2026-01-15 |
18.83 |
18.93 |
18.45 |
18.58 |
-2.0%
|
1198万 |
2.24亿 |
| 2026-01-16 |
18.60 |
18.69 |
18.08 |
18.16 |
-2.25%
|
1048万 |
1.92亿 |
| 2026-01-19 |
18.07 |
18.26 |
17.95 |
18.00 |
-0.88%
|
887万 |
1.61亿 |
| 2026-01-20 |
18.13 |
18.29 |
17.56 |
17.74 |
-1.44%
|
886万 |
1.59亿 |
| 2026-01-21 |
17.59 |
17.75 |
17.46 |
17.58 |
-0.96%
|
664万 |
1.17亿 |
| 2026-01-22 |
17.68 |
17.85 |
17.61 |
17.73 |
0.91%
|
605万 |
1.08亿 |
| 2026-01-23 |
17.75 |
17.89 |
17.68 |
17.82 |
0.51%
|
749万 |
1.34亿 |
| 2026-01-26 |
17.78 |
17.81 |
17.14 |
17.29 |
-3.02%
|
1079万 |
1.88亿 |
| 2026-01-27 |
17.29 |
17.38 |
16.94 |
17.25 |
-0.23%
|
729万 |
1.25亿 |
| 2026-01-28 |
17.21 |
17.48 |
17.09 |
17.14 |
-0.64%
|
505万 |
8726万 |
| 2026-01-29 |
16.99 |
17.40 |
16.80 |
17.06 |
-0.47%
|
716万 |
1.23亿 |
| 2026-01-30 |
17.06 |
17.16 |
16.85 |
16.85 |
-1.23%
|
625万 |
1.06亿 |
| 2026-02-02 |
16.92 |
17.19 |
16.82 |
16.88 |
0.18%
|
618万 |
1.05亿 |
| 2026-02-03 |
16.95 |
17.06 |
16.85 |
17.06 |
1.06%
|
497万 |
8472万 |
| 2026-02-04 |
16.95 |
17.00 |
16.81 |
16.96 |
-0.58%
|
477万 |
8096万 |
| 2026-02-05 |
16.86 |
17.04 |
16.85 |
17.04 |
0.47%
|
352万 |
5994万 |
| 2026-02-06 |
16.93 |
17.04 |
16.85 |
16.93 |
-0.64%
|
383万 |
6526万 |
| 2026-02-09 |
17.16 |
17.19 |
17.04 |
17.16 |
1.36%
|
411万 |
7056万 |
| 2026-02-10 |
17.28 |
17.45 |
17.17 |
17.31 |
0.87%
|
564万 |
9806万 |
| 2026-02-11 |
17.26 |
17.43 |
17.23 |
17.31 |
0.0%
|
328万 |
5719万 |
| 2026-02-12 |
17.31 |
17.50 |
17.10 |
17.38 |
0.4%
|
525万 |
9145万 |
| 2026-02-13 |
17.32 |
17.52 |
17.18 |
17.18 |
-1.15%
|
467万 |
8144万 |
| 2026-02-24 |
17.37 |
17.40 |
17.08 |
17.15 |
-0.17%
|
434万 |
7478万 |
| 2026-02-25 |
17.21 |
17.42 |
17.16 |
17.28 |
0.76%
|
435万 |
7545万 |
| 2026-02-26 |
17.35 |
17.44 |
17.10 |
17.15 |
-0.75%
|
408万 |
7042万 |
| 2026-02-27 |
17.17 |
17.36 |
17.10 |
17.33 |
1.05%
|
456万 |
7909万 |
| 2026-03-02 |
16.86 |
17.15 |
16.62 |
16.65 |
-3.91%
|
916万 |
1.54亿 |
| 2026-03-03 |
16.67 |
16.86 |
15.96 |
15.99 |
-3.95%
|
748万 |
1.23亿 |
| 2026-03-04 |
15.82 |
16.08 |
15.68 |
15.78 |
-1.31%
|
483万 |
7686万 |
| 2026-03-05 |
16.04 |
16.22 |
15.96 |
16.11 |
2.09%
|
426万 |
6887万 |
| 2026-03-06 |
16.12 |
16.35 |
16.01 |
16.34 |
1.42%
|
368万 |
5984万 |
| 2026-03-09 |
16.14 |
16.64 |
16.07 |
16.55 |
1.28%
|
570万 |
9400万 |
| 2026-03-10 |
16.61 |
16.86 |
16.47 |
16.55 |
0.0%
|
390万 |
6500万 |
| 2026-03-11 |
16.56 |
16.64 |
16.45 |
16.52 |
-0.18%
|
362万 |
6009万 |
| 2026-03-12 |
16.49 |
16.61 |
16.44 |
16.49 |
-0.18%
|
333万 |
5512万 |
| 2026-03-13 |
16.48 |
16.48 |
16.04 |
16.12 |
-2.24%
|
446万 |
7256万 |
| 2026-03-16 |
16.31 |
16.46 |
16.19 |
16.41 |
1.79%
|
428万 |
7020万 |
| 2026-03-17 |
16.42 |
16.54 |
16.12 |
16.14 |
-1.64%
|
290万 |
4747万 |
| 2026-03-18 |
16.22 |
16.66 |
16.06 |
16.42 |
1.73%
|
503万 |
8257万 |
| 2026-03-19 |
16.18 |
16.41 |
16.17 |
16.21 |
-1.28%
|
286万 |
4671万 |
| 2026-03-20 |
16.28 |
16.35 |
15.60 |
15.60 |
-3.75%
|
439万 |
6988万 |
| 2026-03-23 |
15.32 |
15.46 |
14.66 |
14.72 |
-5.63%
|
575万 |
8673万 |
| 2026-03-24 |
14.95 |
15.25 |
14.69 |
15.23 |
3.46%
|
404万 |
6066万 |
| 2026-03-25 |
15.26 |
15.53 |
15.20 |
15.39 |
1.05%
|
294万 |
4538万 |
| 2026-03-26 |
15.40 |
15.43 |
14.97 |
15.02 |
-2.4%
|
293万 |
4455万 |
| 2026-03-27 |
14.84 |
15.21 |
14.79 |
15.16 |
0.93%
|
250万 |
3795万 |
| 2026-03-30 |
14.96 |
15.25 |
14.89 |
15.21 |
0.33%
|
248万 |
3766万 |
| 2026-03-31 |
15.20 |
15.34 |
14.98 |
15.00 |
-1.38%
|
247万 |
3769万 |
| 2026-04-01 |
15.21 |
15.25 |
15.07 |
15.17 |
1.13%
|
227万 |
3453万 |
| 2026-04-02 |
15.16 |
15.16 |
14.82 |
14.88 |
-1.91%
|
296万 |
4438万 |
| 2026-04-03 |
15.06 |
15.16 |
14.65 |
14.67 |
-1.41%
|
299万 |
4450万 |
| 2026-04-07 |
14.67 |
15.08 |
14.60 |
14.97 |
2.04%
|
350万 |
5238万 |
| 2026-04-08 |
15.14 |
15.37 |
15.14 |
15.37 |
2.66%
|
466万 |
7150万 |
| 2026-04-09 |
15.22 |
15.23 |
14.91 |
14.96 |
-2.66%
|
448万 |
6760万 |
| 2026-04-10 |
15.04 |
15.27 |
14.99 |
15.17 |
1.4%
|
451万 |
6872万 |
| 2026-04-13 |
15.04 |
15.20 |
15.01 |
15.16 |
-0.07%
|
286万 |
4352万 |
| 2026-04-14 |
15.29 |
15.35 |
15.17 |
15.31 |
0.99%
|
281万 |
4305万 |
| 2026-04-15 |
15.33 |
15.47 |
15.29 |
15.30 |
-0.07%
|
323万 |
4983万 |
| 2026-04-16 |
15.32 |
15.61 |
15.31 |
15.54 |
1.56%
|
359万 |
5587万 |
| 2026-04-17 |
15.52 |
15.69 |
15.48 |
15.63 |
0.58%
|
333万 |
5215万 |
| 2026-04-20 |
15.64 |
15.69 |
15.54 |
15.55 |
-0.51%
|
293万 |
4592万 |
| 2026-04-21 |
15.50 |
15.61 |
15.13 |
15.22 |
-2.12%
|
530万 |
8136万 |
| 2026-04-22 |
15.23 |
15.34 |
15.13 |
15.34 |
0.79%
|
425万 |
6513万 |
| 2026-04-23 |
15.32 |
15.44 |
15.09 |
15.16 |
-1.17%
|
423万 |
6472万 |
| 2026-04-24 |
15.16 |
15.25 |
14.88 |
15.15 |
-0.07%
|
347万 |
5241万 |
| 2026-04-27 |
14.87 |
15.06 |
14.28 |
14.48 |
-4.41%
|
1110万 |
1.61亿 |
| 2026-04-28 |
14.37 |
14.51 |
14.21 |
14.26 |
-1.52%
|
618万 |
8898万 |
| 2026-04-29 |
14.24 |
14.45 |
14.19 |
14.38 |
0.84%
|
366万 |
5294万 |
| 2026-04-30 |
14.47 |
14.64 |
14.39 |
14.45 |
0.49%
|
427万 |
6216万 |
| 2026-05-06 |
14.46 |
15.66 |
14.46 |
15.13 |
4.69%
|
1096万 |
1.67亿 |
| 2026-05-07 |
15.03 |
15.51 |
14.86 |
15.19 |
0.4%
|
876万 |
1.32亿 |
| 2026-05-08 |
15.35 |
15.56 |
15.18 |
15.43 |
1.58%
|
837万 |
1.29亿 |
| 2026-05-11 |
15.38 |
15.46 |
15.22 |
15.30 |
-0.84%
|
719万 |
1.10亿 |
| 2026-05-12 |
15.22 |
15.26 |
14.97 |
15.02 |
-1.83%
|
521万 |
7883万 |
| 2026-05-13 |
14.97 |
15.49 |
14.90 |
15.24 |
1.46%
|
931万 |
1.42亿 |
| 2026-05-14 |
15.31 |
15.38 |
14.69 |
14.70 |
-3.53%
|
728万 |
1.09亿 |
| 2026-05-15 |
14.67 |
14.94 |
14.62 |
14.69 |
-0.07%
|
475万 |
7029万 |
| 2026-05-18 |
14.58 |
14.86 |
14.51 |
14.76 |
0.48%
|
394万 |
5819万 |
| 2026-05-19 |
14.76 |
14.98 |
14.73 |
14.96 |
1.35%
|
446万 |
6661万 |
| 2026-05-20 |
14.86 |
14.90 |
14.37 |
14.42 |
-3.6%
|
516万 |
7526万 |
| 2026-05-21 |
14.42 |
14.73 |
13.96 |
13.99 |
-2.97%
|
584万 |
8434万 |
| 2026-05-22 |
13.99 |
14.19 |
13.87 |
14.06 |
0.5%
|
416万 |
5860万 |
| 2026-05-25 |
14.16 |
14.29 |
13.94 |
14.00 |
-0.43%
|
469万 |
6619万 |
| 2026-05-26 |
13.93 |
13.99 |
13.52 |
13.71 |
-2.14%
|
548万 |
7524万 |
| 2026-05-27 |
13.83 |
13.85 |
13.27 |
13.27 |
-3.2%
|
493万 |
6666万 |
| 2026-05-28 |
13.23 |
13.47 |
12.97 |
13.38 |
0.83%
|
487万 |
6461万 |
| 2026-05-29 |
13.75 |
13.83 |
13.11 |
13.11 |
-2.01%
|
461万 |
6182万 |
| 2026-06-01 |
13.06 |
13.76 |
13.02 |
13.75 |
4.87%
|
675万 |
9187万 |
| 2026-06-02 |
13.75 |
13.83 |
13.21 |
13.30 |
-3.27%
|
514万 |
6901万 |
| 2026-06-03 |
13.26 |
13.26 |
13.00 |
13.07 |
-1.73%
|
440万 |
5785万 |
| 2026-06-04 |
13.05 |
13.10 |
12.77 |
12.82 |
-1.91%
|
379万 |
4906万 |
| 2026-06-05 |
13.11 |
13.30 |
12.93 |
13.08 |
2.02%
|
494万 |
6502万 |
| 2026-06-08 |
12.82 |
13.10 |
12.56 |
12.75 |
-2.52%
|
402万 |
5175万 |
| 2026-06-09 |
12.74 |
13.02 |
12.62 |
12.97 |
1.72%
|
399万 |
5162万 |
| 2026-06-10 |
13.17 |
13.17 |
12.62 |
12.79 |
-1.38%
|
441万 |
5696万 |
| 2026-06-11 |
12.65 |
12.76 |
12.24 |
12.36 |
-3.35%
|
482万 |
5988万 |
| 2026-06-12 |
12.43 |
12.63 |
12.37 |
12.55 |
1.53%
|
434万 |
5458万 |
| 2026-06-15 |
12.61 |
12.84 |
12.55 |
12.66 |
0.87%
|
403万 |
5125万 |
| 2026-06-16 |
12.60 |
12.65 |
12.39 |
12.61 |
-0.39%
|
389万 |
4891万 |
| 2026-06-17 |
12.54 |
12.60 |
12.24 |
12.51 |
-0.79%
|
511万 |
6362万 |
| 2026-06-18 |
12.42 |
12.71 |
12.27 |
12.54 |
0.24%
|
412万 |
5190万 |
| 2026-06-22 |
12.47 |
12.75 |
12.02 |
12.74 |
1.59%
|
701万 |
8683万 |
| 2026-06-23 |
12.67 |
13.44 |
12.60 |
12.95 |
1.64%
|
811万 |
1.06亿 |
| 2026-06-24 |
12.95 |
12.99 |
12.34 |
12.54 |
-3.16%
|
574万 |
7232万 |
| 2026-06-25 |
12.48 |
12.63 |
12.16 |
12.31 |
-1.83%
|
478万 |
5910万 |
| 2026-06-26 |
12.27 |
12.27 |
11.79 |
11.79 |
-4.21%
|
520万 |
6229万 |
| 2026-06-29 |
11.68 |
11.90 |
11.49 |
11.79 |
0.0%
|
382万 |
4488万 |
| 2026-06-30 |
11.78 |
11.98 |
11.61 |
11.86 |
0.59%
|
346万 |
4118万 |
| 2026-07-01 |
11.83 |
12.31 |
11.74 |
12.17 |
2.61%
|
540万 |
6562万 |
| 2026-07-02 |
12.12 |
12.34 |
11.89 |
11.91 |
-2.13%
|
453万 |
5498万 |
| 2026-07-03 |
11.96 |
12.13 |
11.86 |
12.01 |
0.84%
|
294万 |
3549万 |
| 2026-07-06 |
11.97 |
12.15 |
11.80 |
11.80 |
-1.74%
|
403万 |
4829万 |
| 2026-07-07 |
11.84 |
11.87 |
11.46 |
11.56 |
-2.03%
|
345万 |
4014万 |
| 2026-07-08 |
11.56 |
12.72 |
11.47 |
12.72 |
10.03%
|
1057万 |
1.29亿 |
| 2026-07-09 |
12.85 |
13.99 |
12.47 |
13.56 |
6.6%
|
2735万 |
3.64亿 |
| 2026-07-10 |
13.19 |
13.48 |
13.03 |
13.30 |
-1.92%
|
1865万 |
2.47亿 |
| 2026-07-13 |
13.18 |
13.65 |
13.11 |
13.45 |
1.13%
|
1538万 |
2.06亿 |
| 2026-07-14 |
13.32 |
13.93 |
13.28 |
13.90 |
3.35%
|
1879万 |
2.56亿 |
| 2026-07-15 |
13.71 |
13.73 |
12.81 |
13.54 |
-2.59%
|
1370万 |
1.83亿 |
| 2026-07-16 |
13.31 |
13.69 |
13.14 |
13.38 |
-1.18%
|
1169万 |
1.57亿 |
| 2026-07-17 |
13.23 |
14.58 |
13.19 |
14.15 |
5.75%
|
2792万 |
3.88亿 |
| 2026-07-20 |
13.75 |
14.98 |
13.74 |
14.94 |
5.58%
|
3481万 |
5.09亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20