📊 K线图 2026-07-20
股票：双枪科技 (001211)
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 |
15.77 |
15.85 |
15.65 |
15.71 |
0.0%
|
35万 |
782万 |
| 2023-07-17 |
15.62 |
15.71 |
15.49 |
15.63 |
-0.54%
|
62万 |
1356万 |
| 2023-07-18 |
15.67 |
15.80 |
15.57 |
15.75 |
0.78%
|
50万 |
1115万 |
| 2023-07-19 |
15.80 |
15.88 |
15.70 |
15.78 |
0.18%
|
42万 |
931万 |
| 2023-07-20 |
15.86 |
15.88 |
15.63 |
15.65 |
-0.77%
|
41万 |
915万 |
| 2023-07-21 |
15.65 |
15.82 |
15.60 |
15.64 |
-0.09%
|
38万 |
853万 |
| 2023-07-24 |
15.76 |
15.83 |
15.48 |
15.76 |
0.78%
|
69万 |
1521万 |
| 2023-07-25 |
15.93 |
15.96 |
15.76 |
15.93 |
1.09%
|
75万 |
1687万 |
| 2023-07-26 |
16.03 |
16.21 |
15.87 |
16.17 |
1.48%
|
82万 |
1860万 |
| 2023-07-27 |
16.25 |
16.35 |
16.02 |
16.05 |
-0.71%
|
69万 |
1574万 |
| 2023-07-28 |
16.05 |
16.31 |
16.03 |
16.28 |
1.38%
|
65万 |
1490万 |
| 2023-07-31 |
16.40 |
16.46 |
16.26 |
16.40 |
0.79%
|
68万 |
1571万 |
| 2023-08-01 |
16.40 |
16.40 |
16.06 |
16.08 |
-2.0%
|
72万 |
1644万 |
| 2023-08-02 |
16.05 |
16.23 |
16.02 |
16.18 |
0.62%
|
57万 |
1305万 |
| 2023-08-03 |
16.31 |
16.31 |
15.88 |
15.90 |
-1.72%
|
44万 |
990万 |
| 2023-08-04 |
15.97 |
16.03 |
15.75 |
15.78 |
-0.72%
|
55万 |
1222万 |
| 2023-08-07 |
15.72 |
15.81 |
15.43 |
15.48 |
-1.9%
|
75万 |
1654万 |
| 2023-08-08 |
15.64 |
15.69 |
15.40 |
15.65 |
1.06%
|
54万 |
1181万 |
| 2023-08-09 |
15.63 |
15.65 |
15.38 |
15.43 |
-1.41%
|
40万 |
867万 |
| 2023-08-10 |
15.52 |
15.64 |
15.34 |
15.62 |
1.25%
|
36万 |
799万 |
| 2023-08-11 |
15.63 |
15.76 |
15.48 |
15.63 |
0.05%
|
46万 |
1027万 |
| 2023-08-14 |
15.60 |
15.68 |
15.27 |
15.55 |
-0.5%
|
55万 |
1197万 |
| 2023-08-15 |
15.58 |
15.66 |
15.41 |
15.63 |
0.5%
|
45万 |
996万 |
| 2023-08-16 |
15.64 |
15.77 |
15.49 |
15.59 |
-0.23%
|
48万 |
1071万 |
| 2023-08-17 |
15.65 |
15.90 |
15.45 |
15.88 |
1.83%
|
61万 |
1358万 |
| 2023-08-18 |
15.88 |
16.37 |
15.87 |
16.04 |
1.03%
|
119万 |
2718万 |
| 2023-08-21 |
15.91 |
16.30 |
15.91 |
16.04 |
0.0%
|
79万 |
1786万 |
| 2023-08-22 |
16.24 |
16.24 |
15.24 |
15.45 |
-3.65%
|
96万 |
2109万 |
| 2023-08-23 |
15.45 |
15.57 |
15.30 |
15.33 |
-0.78%
|
71万 |
1551万 |
| 2023-08-24 |
15.33 |
15.43 |
14.92 |
15.13 |
-1.35%
|
74万 |
1571万 |
| 2023-08-25 |
15.13 |
15.24 |
14.75 |
14.78 |
-2.26%
|
64万 |
1345万 |
| 2023-08-28 |
15.35 |
15.52 |
14.86 |
14.91 |
0.87%
|
123万 |
2643万 |
| 2023-08-29 |
15.03 |
16.26 |
14.83 |
16.15 |
8.32%
|
186万 |
4135万 |
| 2023-08-30 |
16.15 |
16.37 |
15.98 |
16.08 |
-0.49%
|
168万 |
3813万 |
| 2023-08-31 |
16.08 |
16.22 |
15.89 |
15.98 |
-0.62%
|
73万 |
1647万 |
| 2023-09-01 |
16.05 |
16.32 |
15.93 |
16.31 |
2.1%
|
99万 |
2253万 |
| 2023-09-04 |
16.31 |
16.73 |
16.25 |
16.64 |
2.01%
|
155万 |
3600万 |
| 2023-09-05 |
16.62 |
16.72 |
16.33 |
16.58 |
-0.34%
|
107万 |
2489万 |
| 2023-09-06 |
16.40 |
16.75 |
16.40 |
16.53 |
-0.3%
|
90万 |
2119万 |
| 2023-09-07 |
16.70 |
16.72 |
16.23 |
16.31 |
-1.34%
|
105万 |
2443万 |
| 2023-09-08 |
16.31 |
16.53 |
16.20 |
16.40 |
0.52%
|
87万 |
2019万 |
| 2023-09-11 |
16.40 |
16.46 |
16.20 |
16.24 |
-0.96%
|
85万 |
1949万 |
| 2023-09-12 |
16.25 |
16.34 |
16.04 |
16.05 |
-1.19%
|
43万 |
979万 |
| 2023-09-13 |
16.05 |
16.17 |
15.95 |
16.03 |
-0.13%
|
58万 |
1305万 |
| 2023-09-14 |
16.08 |
16.12 |
15.69 |
15.95 |
-0.45%
|
83万 |
1855万 |
| 2023-09-15 |
16.13 |
16.13 |
15.69 |
15.80 |
-0.94%
|
71万 |
1591万 |
| 2023-09-18 |
15.75 |
16.38 |
15.66 |
16.29 |
3.07%
|
95万 |
2171万 |
| 2023-09-19 |
16.23 |
16.34 |
15.90 |
15.93 |
-2.19%
|
71万 |
1617万 |
| 2023-09-20 |
15.97 |
16.19 |
15.93 |
16.03 |
0.63%
|
60万 |
1352万 |
| 2023-09-21 |
16.16 |
16.21 |
15.87 |
16.00 |
-0.22%
|
65万 |
1478万 |
| 2023-09-22 |
16.01 |
16.21 |
15.77 |
16.18 |
1.16%
|
58万 |
1315万 |
| 2023-09-25 |
16.19 |
16.25 |
15.87 |
15.95 |
-1.41%
|
52万 |
1168万 |
| 2023-09-26 |
15.95 |
15.95 |
15.62 |
15.70 |
-1.56%
|
63万 |
1411万 |
| 2023-09-27 |
15.76 |
16.05 |
15.56 |
16.03 |
2.09%
|
73万 |
1645万 |
| 2023-09-28 |
16.04 |
16.46 |
15.99 |
16.37 |
2.09%
|
81万 |
1853万 |
| 2023-10-09 |
16.34 |
16.34 |
15.55 |
15.63 |
-4.49%
|
108万 |
2404万 |
| 2023-10-10 |
15.63 |
15.89 |
15.33 |
15.89 |
1.64%
|
91万 |
1992万 |
| 2023-10-11 |
15.73 |
15.77 |
15.05 |
15.51 |
-2.38%
|
203万 |
4328万 |
| 2023-10-12 |
15.21 |
15.30 |
14.98 |
15.20 |
-2.02%
|
137万 |
2914万 |
| 2023-10-13 |
15.19 |
15.19 |
14.97 |
15.06 |
-0.89%
|
92万 |
1946万 |
| 2023-10-16 |
15.08 |
15.41 |
15.03 |
15.26 |
1.33%
|
108万 |
2319万 |
| 2023-10-17 |
15.33 |
15.58 |
15.11 |
15.48 |
1.4%
|
84万 |
1826万 |
| 2023-10-18 |
15.34 |
15.60 |
15.14 |
15.60 |
0.78%
|
64万 |
1377万 |
| 2023-10-19 |
15.40 |
15.55 |
14.94 |
15.39 |
-1.33%
|
118万 |
2536万 |
| 2023-10-20 |
15.33 |
15.33 |
15.00 |
15.05 |
-2.22%
|
72万 |
1536万 |
| 2023-10-23 |
15.04 |
15.09 |
14.63 |
14.71 |
-2.23%
|
76万 |
1582万 |
| 2023-10-24 |
14.70 |
15.50 |
14.70 |
15.45 |
5.04%
|
172万 |
3708万 |
| 2023-10-25 |
15.57 |
15.75 |
15.34 |
15.60 |
0.92%
|
123万 |
2699万 |
| 2023-10-26 |
15.53 |
15.78 |
15.31 |
15.72 |
0.78%
|
106万 |
2330万 |
| 2023-10-27 |
15.83 |
16.99 |
15.83 |
16.51 |
5.04%
|
345万 |
7950万 |
| 2023-10-30 |
16.37 |
17.03 |
16.37 |
16.76 |
1.51%
|
251万 |
5929万 |
| 2023-10-31 |
16.81 |
17.12 |
16.76 |
16.84 |
0.47%
|
149万 |
3540万 |
| 2023-11-01 |
16.75 |
16.97 |
16.75 |
16.90 |
0.38%
|
133万 |
3158万 |
| 2023-11-02 |
16.86 |
18.19 |
16.86 |
17.08 |
1.05%
|
421万 |
1.03亿 |
| 2023-11-03 |
17.12 |
17.54 |
16.90 |
17.05 |
-0.21%
|
409万 |
9816万 |
| 2023-11-06 |
16.77 |
17.17 |
16.66 |
17.09 |
0.25%
|
247万 |
5900万 |
| 2023-11-07 |
17.10 |
17.39 |
16.98 |
17.19 |
0.58%
|
191万 |
4618万 |
| 2023-11-08 |
17.18 |
17.37 |
17.08 |
17.17 |
-0.08%
|
139万 |
3367万 |
| 2023-11-09 |
17.12 |
17.36 |
16.90 |
16.90 |
-1.58%
|
149万 |
3583万 |
| 2023-11-10 |
16.94 |
17.26 |
16.80 |
17.15 |
1.43%
|
135万 |
3243万 |
| 2023-11-13 |
17.17 |
17.68 |
17.17 |
17.62 |
2.79%
|
149万 |
3653万 |
| 2023-11-14 |
17.67 |
17.76 |
17.37 |
17.43 |
-1.09%
|
95万 |
2335万 |
| 2023-11-15 |
17.49 |
18.03 |
17.36 |
17.78 |
2.0%
|
147万 |
3645万 |
| 2023-11-16 |
17.67 |
17.74 |
17.43 |
17.47 |
-1.72%
|
114万 |
2824万 |
| 2023-11-17 |
17.64 |
17.66 |
17.41 |
17.47 |
0.0%
|
66万 |
1624万 |
| 2023-11-20 |
17.47 |
17.55 |
17.35 |
17.51 |
0.2%
|
91万 |
2250万 |
| 2023-11-21 |
17.52 |
17.79 |
17.34 |
17.59 |
0.45%
|
115万 |
2866万 |
| 2023-11-22 |
17.57 |
18.22 |
17.41 |
17.83 |
1.38%
|
192万 |
4817万 |
| 2023-11-23 |
17.81 |
17.83 |
17.52 |
17.68 |
-0.84%
|
178万 |
4413万 |
| 2023-11-24 |
17.79 |
17.79 |
17.33 |
17.44 |
-1.33%
|
87万 |
2134万 |
| 2023-11-27 |
17.46 |
17.58 |
17.27 |
17.45 |
0.04%
|
77万 |
1879万 |
| 2023-11-28 |
17.44 |
17.79 |
17.25 |
17.62 |
0.94%
|
64万 |
1583万 |
| 2023-11-29 |
17.69 |
17.79 |
17.51 |
17.72 |
0.61%
|
97万 |
2408万 |
| 2023-11-30 |
17.69 |
17.69 |
17.33 |
17.63 |
-0.52%
|
93万 |
2284万 |
| 2023-12-01 |
17.72 |
17.81 |
17.47 |
17.74 |
0.65%
|
110万 |
2734万 |
| 2023-12-04 |
17.69 |
17.82 |
17.52 |
17.68 |
-0.36%
|
102万 |
2552万 |
| 2023-12-05 |
17.68 |
17.93 |
17.62 |
17.62 |
-0.36%
|
136万 |
3386万 |
| 2023-12-06 |
17.60 |
17.85 |
16.55 |
17.69 |
0.45%
|
89万 |
2225万 |
| 2023-12-07 |
17.69 |
17.86 |
17.40 |
17.67 |
-0.12%
|
84万 |
2079万 |
| 2023-12-08 |
17.63 |
17.67 |
16.82 |
17.12 |
-3.15%
|
134万 |
3238万 |
| 2023-12-11 |
17.11 |
17.29 |
16.69 |
16.87 |
-1.46%
|
125万 |
2991万 |
| 2023-12-12 |
16.93 |
17.21 |
16.65 |
17.17 |
1.78%
|
80万 |
1899万 |
| 2023-12-13 |
17.17 |
17.38 |
16.92 |
17.22 |
0.33%
|
73万 |
1774万 |
| 2023-12-14 |
17.22 |
17.52 |
17.10 |
17.32 |
0.54%
|
59万 |
1459万 |
| 2023-12-15 |
17.35 |
17.64 |
17.24 |
17.59 |
1.57%
|
84万 |
2070万 |
| 2023-12-18 |
17.58 |
17.74 |
17.29 |
17.37 |
-1.26%
|
84万 |
2083万 |
| 2023-12-19 |
17.37 |
17.51 |
17.15 |
17.50 |
0.78%
|
70万 |
1702万 |
| 2023-12-20 |
17.42 |
17.74 |
17.42 |
17.47 |
-0.16%
|
71万 |
1765万 |
| 2023-12-21 |
17.49 |
17.69 |
17.07 |
17.62 |
0.86%
|
110万 |
2691万 |
| 2023-12-22 |
17.79 |
17.87 |
17.29 |
17.36 |
-1.5%
|
91万 |
2247万 |
| 2023-12-25 |
17.36 |
17.54 |
16.82 |
16.95 |
-2.38%
|
89万 |
2131万 |
| 2023-12-26 |
17.05 |
17.12 |
16.72 |
16.72 |
-1.3%
|
68万 |
1622万 |
| 2023-12-27 |
16.80 |
17.15 |
16.66 |
17.07 |
2.09%
|
88万 |
2087万 |
| 2023-12-28 |
16.97 |
17.22 |
16.64 |
16.86 |
-1.25%
|
96万 |
2298万 |
| 2023-12-29 |
16.90 |
17.26 |
16.87 |
17.23 |
2.2%
|
103万 |
2483万 |
| 2024-01-02 |
17.28 |
17.75 |
17.28 |
17.64 |
2.4%
|
139万 |
3453万 |
| 2024-01-03 |
17.64 |
17.75 |
17.47 |
17.70 |
0.32%
|
90万 |
2243万 |
| 2024-01-04 |
17.70 |
17.82 |
17.59 |
17.81 |
0.6%
|
68万 |
1709万 |
| 2024-01-05 |
17.92 |
17.99 |
17.50 |
17.62 |
-1.08%
|
93万 |
2326万 |
| 2024-01-08 |
17.62 |
17.82 |
17.44 |
17.44 |
-1.01%
|
88万 |
2170万 |
| 2024-01-09 |
17.44 |
17.79 |
17.35 |
17.64 |
1.19%
|
87万 |
2169万 |
| 2024-01-10 |
17.69 |
17.82 |
17.26 |
17.47 |
-0.97%
|
83万 |
2067万 |
| 2024-01-11 |
17.56 |
17.61 |
17.30 |
17.58 |
0.61%
|
56万 |
1392万 |
| 2024-01-12 |
17.79 |
17.79 |
17.44 |
17.47 |
-0.61%
|
76万 |
1901万 |
| 2024-01-15 |
17.56 |
17.76 |
17.29 |
17.60 |
0.73%
|
102万 |
2538万 |
| 2024-01-16 |
17.69 |
17.75 |
17.29 |
17.52 |
-0.45%
|
96万 |
2358万 |
| 2024-01-17 |
17.53 |
17.72 |
17.26 |
17.26 |
-1.51%
|
91万 |
2257万 |
| 2024-01-18 |
17.32 |
17.32 |
16.48 |
16.80 |
-2.64%
|
153万 |
3624万 |
| 2024-01-19 |
16.80 |
17.27 |
16.60 |
16.63 |
-1.02%
|
115万 |
2741万 |
| 2024-01-22 |
16.97 |
17.04 |
15.32 |
15.42 |
-7.29%
|
166万 |
3751万 |
| 2024-01-23 |
15.32 |
15.40 |
14.68 |
14.97 |
-2.91%
|
223万 |
4669万 |
| 2024-01-24 |
15.08 |
15.60 |
14.55 |
15.00 |
0.19%
|
199万 |
4210万 |
| 2024-01-25 |
15.24 |
15.93 |
14.81 |
15.83 |
5.56%
|
146万 |
3155万 |
| 2024-01-26 |
15.91 |
16.38 |
15.83 |
16.19 |
2.25%
|
131万 |
2977万 |
| 2024-01-29 |
16.24 |
16.24 |
15.35 |
15.42 |
-4.76%
|
149万 |
3274万 |
| 2024-01-30 |
15.48 |
15.48 |
14.46 |
14.63 |
-5.09%
|
135万 |
2821万 |
| 2024-01-31 |
14.41 |
14.63 |
13.21 |
13.21 |
-9.75%
|
273万 |
5245万 |
| 2024-02-01 |
13.09 |
13.29 |
12.38 |
12.57 |
-4.81%
|
296万 |
5268万 |
| 2024-02-02 |
12.59 |
12.93 |
11.32 |
11.56 |
-8.05%
|
291万 |
4911万 |
| 2024-02-05 |
11.33 |
11.51 |
10.41 |
10.41 |
-9.99%
|
140万 |
2100万 |
| 2024-02-06 |
9.48 |
9.80 |
9.36 |
9.49 |
-8.84%
|
386万 |
5103万 |
| 2024-02-07 |
9.63 |
9.66 |
8.54 |
8.82 |
-7.07%
|
531万 |
6557万 |
| 2024-02-08 |
8.30 |
9.41 |
8.16 |
9.38 |
6.39%
|
398万 |
4905万 |
| 2024-02-19 |
9.60 |
9.95 |
9.48 |
9.83 |
4.87%
|
342万 |
4659万 |
| 2024-02-20 |
9.83 |
10.31 |
9.76 |
10.24 |
4.13%
|
168万 |
2385万 |
| 2024-02-21 |
10.31 |
11.23 |
10.05 |
10.75 |
4.94%
|
260万 |
3938万 |
| 2024-02-22 |
10.84 |
11.23 |
10.77 |
11.08 |
3.05%
|
171万 |
2644万 |
| 2024-02-23 |
11.26 |
11.53 |
11.03 |
11.50 |
3.8%
|
197万 |
3121万 |
| 2024-02-26 |
11.72 |
12.30 |
11.55 |
11.92 |
3.72%
|
193万 |
3222万 |
| 2024-02-27 |
12.09 |
12.22 |
11.80 |
12.20 |
2.33%
|
174万 |
2940万 |
| 2024-02-28 |
12.30 |
12.51 |
10.98 |
10.98 |
-9.99%
|
347万 |
5708万 |
| 2024-02-29 |
10.49 |
11.35 |
10.49 |
11.16 |
1.62%
|
290万 |
4453万 |
| 2024-03-01 |
11.23 |
11.40 |
10.95 |
11.22 |
0.51%
|
193万 |
3031万 |
| 2024-03-04 |
11.23 |
11.53 |
10.85 |
11.20 |
-0.19%
|
143万 |
2234万 |
| 2024-03-05 |
11.13 |
11.16 |
10.75 |
10.80 |
-3.57%
|
122万 |
1870万 |
| 2024-03-06 |
10.72 |
11.15 |
10.71 |
11.07 |
2.51%
|
116万 |
1784万 |
| 2024-03-07 |
11.07 |
11.32 |
10.97 |
11.05 |
-0.13%
|
107万 |
1680万 |
| 2024-03-08 |
11.09 |
11.20 |
10.91 |
11.19 |
1.23%
|
94万 |
1459万 |
| 2024-03-11 |
11.27 |
11.37 |
11.09 |
11.34 |
1.34%
|
85万 |
1342万 |
| 2024-03-12 |
11.34 |
11.62 |
11.27 |
11.61 |
2.39%
|
114万 |
1835万 |
| 2024-03-13 |
11.70 |
11.72 |
11.38 |
11.58 |
-0.25%
|
92万 |
1494万 |
| 2024-03-14 |
11.53 |
11.66 |
11.34 |
11.58 |
-0.06%
|
124万 |
2022万 |
| 2024-03-15 |
11.55 |
11.87 |
11.42 |
11.84 |
2.28%
|
122万 |
2010万 |
| 2024-03-18 |
12.05 |
12.25 |
11.92 |
12.19 |
2.95%
|
135万 |
2312万 |
| 2024-03-19 |
12.32 |
12.42 |
12.22 |
12.25 |
0.53%
|
144万 |
2493万 |
| 2024-03-20 |
12.32 |
12.48 |
12.20 |
12.47 |
1.8%
|
110万 |
1914万 |
| 2024-03-21 |
12.55 |
12.66 |
12.17 |
12.50 |
0.23%
|
165万 |
2896万 |
| 2024-03-22 |
12.61 |
12.66 |
12.18 |
12.25 |
-2.0%
|
138万 |
2398万 |
| 2024-03-25 |
12.39 |
12.52 |
12.05 |
12.13 |
-0.99%
|
122万 |
2106万 |
| 2024-03-26 |
12.11 |
12.26 |
11.94 |
12.12 |
-0.06%
|
119万 |
2023万 |
| 2024-03-27 |
12.12 |
12.27 |
11.91 |
11.91 |
-1.76%
|
121万 |
2056万 |
| 2024-03-28 |
11.81 |
12.30 |
11.81 |
12.28 |
3.11%
|
138万 |
2358万 |
| 2024-03-29 |
12.29 |
12.45 |
12.22 |
12.39 |
0.87%
|
123万 |
2149万 |
| 2024-04-01 |
12.47 |
12.86 |
12.47 |
12.84 |
3.63%
|
144万 |
2581万 |
| 2024-04-02 |
12.84 |
13.11 |
12.80 |
13.05 |
1.67%
|
143万 |
2603万 |
| 2024-04-03 |
13.05 |
13.39 |
12.87 |
13.05 |
0.0%
|
172万 |
3166万 |
| 2024-04-08 |
13.24 |
13.34 |
12.35 |
12.44 |
-4.7%
|
202万 |
3609万 |
| 2024-04-09 |
12.44 |
12.93 |
12.44 |
12.87 |
3.44%
|
138万 |
2470万 |
| 2024-04-10 |
12.86 |
12.86 |
12.26 |
12.38 |
-3.77%
|
154万 |
2697万 |
| 2024-04-11 |
12.34 |
12.65 |
12.12 |
12.36 |
-0.17%
|
85万 |
1493万 |
| 2024-04-12 |
12.42 |
13.22 |
12.40 |
12.64 |
2.31%
|
194万 |
3471万 |
| 2024-04-15 |
12.50 |
12.52 |
11.38 |
11.38 |
-9.98%
|
316万 |
5168万 |
| 2024-04-16 |
11.20 |
11.28 |
10.24 |
10.24 |
-10.03%
|
222万 |
3254万 |
| 2024-04-17 |
10.02 |
11.09 |
10.01 |
11.02 |
7.59%
|
265万 |
4031万 |
| 2024-04-18 |
11.02 |
11.39 |
10.79 |
11.20 |
1.62%
|
229万 |
3597万 |
| 2024-04-19 |
11.18 |
11.24 |
10.83 |
11.02 |
-1.59%
|
168万 |
2592万 |
| 2024-04-22 |
11.13 |
11.13 |
10.53 |
10.78 |
-2.14%
|
131万 |
1995万 |
| 2024-04-23 |
10.84 |
11.38 |
10.83 |
11.27 |
4.5%
|
155万 |
2428万 |
| 2024-04-24 |
11.26 |
11.65 |
11.20 |
11.62 |
3.1%
|
128万 |
2077万 |
| 2024-04-25 |
11.64 |
11.87 |
11.62 |
11.87 |
2.15%
|
120万 |
1991万 |
| 2024-04-26 |
11.83 |
12.17 |
11.57 |
12.13 |
2.22%
|
166万 |
2799万 |
| 2024-04-29 |
12.68 |
12.68 |
11.82 |
12.35 |
1.82%
|
240万 |
4131万 |
| 2024-04-30 |
12.32 |
12.73 |
12.15 |
12.59 |
1.96%
|
267万 |
4712万 |
| 2024-05-06 |
12.84 |
12.87 |
12.62 |
12.77 |
1.42%
|
216万 |
3879万 |
| 2024-05-07 |
12.77 |
12.94 |
12.75 |
12.89 |
0.89%
|
133万 |
2399万 |
| 2024-05-08 |
12.89 |
13.02 |
12.67 |
12.71 |
-1.38%
|
108万 |
1938万 |
| 2024-05-09 |
12.82 |
12.89 |
12.72 |
12.84 |
1.01%
|
98万 |
1779万 |
| 2024-05-10 |
12.89 |
12.92 |
12.55 |
12.64 |
-1.5%
|
86万 |
1532万 |
| 2024-05-13 |
12.50 |
12.64 |
12.34 |
12.47 |
-1.41%
|
74万 |
1311万 |
| 2024-05-14 |
12.27 |
12.74 |
12.27 |
12.62 |
1.2%
|
89万 |
1581万 |
| 2024-05-15 |
12.62 |
12.79 |
12.50 |
12.59 |
-0.17%
|
76万 |
1351万 |
| 2024-05-16 |
12.59 |
12.91 |
12.42 |
12.79 |
1.59%
|
112万 |
2025万 |
| 2024-05-17 |
12.82 |
12.97 |
12.77 |
12.97 |
1.34%
|
116万 |
2098万 |
| 2024-05-20 |
12.95 |
13.05 |
12.79 |
12.81 |
-1.21%
|
103万 |
1875万 |
| 2024-05-21 |
12.77 |
12.90 |
12.61 |
12.72 |
-0.67%
|
73万 |
1316万 |
| 2024-05-22 |
12.69 |
12.81 |
12.54 |
12.61 |
-0.9%
|
67万 |
1202万 |
| 2024-05-23 |
12.63 |
12.64 |
12.13 |
12.21 |
-3.17%
|
99万 |
1724万 |
| 2024-05-24 |
12.20 |
12.32 |
12.05 |
12.20 |
-0.06%
|
75万 |
1300万 |
| 2024-05-27 |
12.27 |
12.49 |
11.94 |
12.28 |
0.64%
|
90万 |
1531万 |
| 2024-05-28 |
12.27 |
12.33 |
11.99 |
12.04 |
-1.97%
|
77万 |
1315万 |
| 2024-05-29 |
12.09 |
12.30 |
11.86 |
12.22 |
1.48%
|
69万 |
1188万 |
| 2024-05-30 |
12.17 |
12.21 |
11.98 |
12.05 |
-1.4%
|
78万 |
1331万 |
| 2024-05-31 |
12.10 |
12.27 |
11.96 |
12.18 |
1.12%
|
69万 |
1178万 |
| 2024-06-03 |
12.22 |
12.45 |
11.28 |
11.55 |
-5.21%
|
190万 |
3123万 |
| 2024-06-04 |
11.33 |
11.51 |
11.06 |
11.31 |
-2.04%
|
149万 |
2363万 |
| 2024-06-05 |
11.34 |
11.34 |
11.06 |
11.10 |
-1.89%
|
127万 |
1992万 |
| 2024-06-06 |
11.05 |
11.23 |
10.32 |
10.48 |
-5.59%
|
158万 |
2375万 |
| 2024-06-07 |
10.70 |
11.25 |
10.61 |
11.18 |
6.74%
|
135万 |
2104万 |
| 2024-06-11 |
11.11 |
11.17 |
10.75 |
11.05 |
-1.21%
|
114万 |
1750万 |
| 2024-06-12 |
10.98 |
11.37 |
10.91 |
11.30 |
2.32%
|
114万 |
1800万 |
| 2024-06-13 |
11.30 |
11.43 |
11.17 |
11.35 |
0.44%
|
99万 |
1575万 |
| 2024-06-14 |
11.34 |
11.37 |
11.07 |
11.28 |
-0.69%
|
88万 |
1401万 |
| 2024-06-17 |
11.28 |
11.33 |
10.91 |
10.95 |
-2.85%
|
88万 |
1375万 |
| 2024-06-18 |
10.90 |
11.16 |
10.80 |
11.15 |
1.76%
|
90万 |
1398万 |
| 2024-06-19 |
11.15 |
11.33 |
11.05 |
11.19 |
0.38%
|
59万 |
929万 |
| 2024-06-20 |
11.17 |
11.22 |
10.83 |
10.90 |
-2.55%
|
86万 |
1331万 |
| 2024-06-21 |
10.90 |
11.05 |
10.65 |
11.05 |
1.37%
|
71万 |
1087万 |
| 2024-06-24 |
10.91 |
10.91 |
10.36 |
10.42 |
-5.74%
|
131万 |
1941万 |
| 2024-06-25 |
10.46 |
10.77 |
10.43 |
10.61 |
1.78%
|
86万 |
1290万 |
| 2024-06-26 |
10.59 |
11.14 |
10.49 |
11.13 |
4.91%
|
96万 |
1469万 |
| 2024-06-27 |
11.12 |
11.36 |
10.98 |
11.01 |
-1.03%
|
80万 |
1260万 |
| 2024-06-28 |
11.10 |
11.12 |
10.78 |
10.87 |
-1.3%
|
65万 |
1013万 |
| 2024-07-01 |
10.92 |
11.07 |
10.71 |
10.98 |
1.05%
|
58万 |
898万 |
| 2024-07-02 |
10.97 |
11.23 |
10.93 |
11.20 |
1.95%
|
76万 |
1195万 |
| 2024-07-03 |
11.10 |
11.23 |
11.03 |
11.10 |
-0.89%
|
46万 |
721万 |
| 2024-07-04 |
11.16 |
11.23 |
10.58 |
10.63 |
-4.24%
|
100万 |
1510万 |
| 2024-07-05 |
10.63 |
10.91 |
10.45 |
10.85 |
2.15%
|
84万 |
1269万 |
| 2024-07-08 |
10.75 |
10.85 |
10.54 |
10.58 |
-2.56%
|
82万 |
1233万 |
| 2024-07-09 |
10.58 |
10.74 |
10.28 |
10.73 |
1.42%
|
92万 |
1363万 |
| 2024-07-10 |
10.63 |
10.70 |
10.34 |
10.42 |
-2.86%
|
99万 |
1466万 |
| 2024-07-11 |
10.63 |
10.96 |
10.63 |
10.90 |
4.65%
|
171万 |
2611万 |
| 2024-07-12 |
10.90 |
11.13 |
10.81 |
10.90 |
0.0%
|
101万 |
1567万 |
| 2024-07-15 |
10.92 |
10.98 |
10.56 |
10.63 |
-2.49%
|
92万 |
1397万 |
| 2024-07-16 |
10.59 |
10.67 |
10.47 |
10.61 |
-0.27%
|
71万 |
1056万 |
| 2024-07-17 |
10.61 |
10.70 |
10.46 |
10.48 |
-1.21%
|
68万 |
1013万 |
| 2024-07-18 |
10.49 |
10.51 |
10.13 |
10.36 |
-1.16%
|
57万 |
834万 |
| 2024-07-19 |
10.26 |
10.56 |
10.19 |
10.39 |
0.34%
|
79万 |
1160万 |
| 2024-07-22 |
10.40 |
10.59 |
10.35 |
10.55 |
1.51%
|
59万 |
872万 |
| 2024-07-23 |
10.56 |
10.73 |
10.38 |
10.40 |
-1.42%
|
62万 |
923万 |
| 2024-07-24 |
10.33 |
10.41 |
10.15 |
10.25 |
-1.44%
|
68万 |
982万 |
| 2024-07-25 |
10.24 |
10.55 |
10.09 |
10.36 |
1.11%
|
64万 |
940万 |
| 2024-07-26 |
10.47 |
10.73 |
10.38 |
10.62 |
2.48%
|
103万 |
1533万 |
| 2024-07-29 |
10.59 |
10.70 |
10.38 |
10.60 |
-0.2%
|
74万 |
1103万 |
| 2024-07-30 |
10.63 |
10.75 |
10.54 |
10.67 |
0.67%
|
83万 |
1253万 |
| 2024-07-31 |
10.79 |
11.05 |
10.71 |
11.03 |
3.41%
|
94万 |
1452万 |
| 2024-08-01 |
11.08 |
11.18 |
10.99 |
11.01 |
-0.19%
|
90万 |
1403万 |
| 2024-08-02 |
11.05 |
11.08 |
10.86 |
10.90 |
-0.97%
|
71万 |
1094万 |
| 2024-08-05 |
10.89 |
11.08 |
10.77 |
10.88 |
-0.26%
|
149万 |
2291万 |
| 2024-08-06 |
10.88 |
11.05 |
10.71 |
11.03 |
1.44%
|
120万 |
1856万 |
| 2024-08-07 |
11.03 |
11.12 |
10.89 |
10.95 |
-0.78%
|
63万 |
972万 |
| 2024-08-08 |
10.94 |
11.00 |
10.77 |
10.99 |
0.39%
|
52万 |
803万 |
| 2024-08-09 |
11.05 |
11.11 |
10.98 |
11.00 |
0.06%
|
55万 |
862万 |
| 2024-08-12 |
10.98 |
11.05 |
10.85 |
10.98 |
-0.19%
|
61万 |
946万 |
| 2024-08-13 |
11.00 |
11.12 |
10.79 |
11.05 |
0.71%
|
49万 |
754万 |
| 2024-08-14 |
11.05 |
11.08 |
10.94 |
10.97 |
-0.77%
|
39万 |
611万 |
| 2024-08-15 |
10.95 |
11.08 |
10.80 |
10.98 |
0.07%
|
53万 |
829万 |
| 2024-08-16 |
10.95 |
11.12 |
10.83 |
10.90 |
-0.65%
|
54万 |
841万 |
| 2024-08-19 |
10.82 |
10.95 |
10.73 |
10.78 |
-1.11%
|
54万 |
830万 |
| 2024-08-20 |
10.78 |
10.82 |
10.45 |
10.50 |
-2.65%
|
59万 |
879万 |
| 2024-08-21 |
10.45 |
10.56 |
10.34 |
10.42 |
-0.75%
|
39万 |
581万 |
| 2024-08-22 |
10.42 |
10.53 |
10.36 |
10.43 |
0.07%
|
43万 |
631万 |
| 2024-08-23 |
10.41 |
10.41 |
10.13 |
10.21 |
-2.12%
|
105万 |
1504万 |
| 2024-08-26 |
10.21 |
10.47 |
10.08 |
10.41 |
1.96%
|
91万 |
1314万 |
| 2024-08-27 |
10.41 |
10.51 |
10.21 |
10.25 |
-1.51%
|
72万 |
1049万 |
| 2024-08-28 |
10.25 |
10.58 |
10.20 |
10.49 |
2.37%
|
70万 |
1038万 |
| 2024-08-29 |
10.48 |
10.61 |
10.37 |
10.60 |
1.02%
|
46万 |
683万 |
| 2024-08-30 |
10.59 |
10.80 |
10.43 |
10.74 |
1.35%
|
73万 |
1099万 |
| 2024-09-02 |
10.66 |
10.88 |
10.66 |
10.68 |
-0.6%
|
59万 |
892万 |
| 2024-09-03 |
10.68 |
10.80 |
10.58 |
10.65 |
-0.27%
|
52万 |
790万 |
| 2024-09-04 |
10.64 |
10.68 |
10.41 |
10.45 |
-1.88%
|
51万 |
759万 |
| 2024-09-05 |
10.45 |
10.61 |
10.42 |
10.60 |
1.43%
|
42万 |
628万 |
| 2024-09-06 |
10.61 |
10.66 |
10.28 |
10.31 |
-2.69%
|
67万 |
986万 |
| 2024-09-09 |
10.36 |
10.47 |
10.15 |
10.38 |
0.69%
|
43万 |
633万 |
| 2024-09-10 |
10.38 |
10.54 |
10.33 |
10.53 |
1.37%
|
46万 |
674万 |
| 2024-09-11 |
10.51 |
10.55 |
10.33 |
10.41 |
-1.08%
|
38万 |
557万 |
| 2024-09-12 |
10.48 |
10.55 |
10.33 |
10.39 |
-0.21%
|
44万 |
650万 |
| 2024-09-13 |
10.39 |
10.41 |
10.17 |
10.17 |
-2.13%
|
46万 |
672万 |
| 2024-09-18 |
10.23 |
10.23 |
9.63 |
9.92 |
-2.45%
|
89万 |
1234万 |
| 2024-09-19 |
9.93 |
10.30 |
9.86 |
10.25 |
3.31%
|
82万 |
1171万 |
| 2024-09-20 |
10.27 |
10.31 |
10.08 |
10.13 |
-1.18%
|
59万 |
852万 |
| 2024-09-23 |
10.10 |
10.55 |
10.03 |
10.19 |
0.63%
|
132万 |
1904万 |
| 2024-09-24 |
10.26 |
10.51 |
10.23 |
10.51 |
3.08%
|
96万 |
1411万 |
| 2024-09-25 |
10.61 |
10.80 |
10.61 |
10.70 |
1.83%
|
73万 |
1099万 |
| 2024-09-26 |
10.71 |
10.90 |
10.58 |
10.90 |
1.87%
|
82万 |
1245万 |
| 2024-09-27 |
11.06 |
11.28 |
10.92 |
11.26 |
3.34%
|
137万 |
2147万 |
| 2024-09-30 |
11.60 |
12.27 |
11.32 |
12.19 |
8.23%
|
282万 |
4696万 |
| 2024-10-08 |
13.38 |
13.38 |
12.22 |
12.87 |
5.56%
|
320万 |
5737万 |
| 2024-10-09 |
12.69 |
12.69 |
11.63 |
11.63 |
-9.65%
|
247万 |
4174万 |
| 2024-10-10 |
11.69 |
12.05 |
11.47 |
11.71 |
0.74%
|
196万 |
3248万 |
| 2024-10-11 |
11.77 |
11.82 |
11.20 |
11.34 |
-3.17%
|
150万 |
2421万 |
| 2024-10-14 |
11.55 |
11.84 |
11.35 |
11.73 |
3.46%
|
193万 |
3147万 |
| 2024-10-15 |
11.74 |
11.92 |
11.56 |
11.66 |
-0.61%
|
113万 |
1870万 |
| 2024-10-16 |
11.57 |
11.85 |
11.44 |
11.76 |
0.86%
|
92万 |
1514万 |
| 2024-10-17 |
11.82 |
11.94 |
11.64 |
11.64 |
-1.03%
|
109万 |
1813万 |
| 2024-10-18 |
11.55 |
11.90 |
11.46 |
11.81 |
1.47%
|
119万 |
1966万 |
| 2024-10-21 |
11.85 |
12.00 |
11.75 |
11.92 |
0.97%
|
136万 |
2284万 |
| 2024-10-22 |
12.00 |
12.47 |
11.95 |
12.28 |
2.99%
|
163万 |
2787万 |
| 2024-10-23 |
12.28 |
12.55 |
12.18 |
12.46 |
1.45%
|
136万 |
2373万 |
| 2024-10-24 |
12.46 |
12.52 |
12.25 |
12.43 |
-0.23%
|
112万 |
1943万 |
| 2024-10-25 |
12.40 |
13.67 |
12.40 |
13.67 |
9.98%
|
221万 |
4124万 |
| 2024-10-28 |
14.34 |
15.04 |
13.95 |
15.04 |
10.02%
|
521万 |
1.06亿 |
| 2024-10-29 |
16.55 |
16.55 |
14.48 |
14.48 |
-3.7%
|
1223万 |
2.64亿 |
| 2024-10-30 |
13.72 |
14.24 |
13.04 |
13.37 |
-7.73%
|
734万 |
1.39亿 |
| 2024-10-31 |
13.09 |
13.94 |
13.09 |
13.46 |
0.69%
|
577万 |
1.08亿 |
| 2024-11-01 |
13.35 |
13.35 |
12.34 |
12.34 |
-8.32%
|
456万 |
8175万 |
| 2024-11-04 |
12.33 |
12.67 |
12.20 |
12.59 |
2.02%
|
297万 |
5195万 |
| 2024-11-05 |
12.62 |
13.07 |
12.59 |
12.97 |
3.06%
|
335万 |
6061万 |
| 2024-11-06 |
12.99 |
13.16 |
12.84 |
13.09 |
0.88%
|
238万 |
4351万 |
| 2024-11-07 |
12.91 |
13.34 |
12.91 |
13.32 |
1.8%
|
244万 |
4524万 |
| 2024-11-08 |
13.33 |
13.54 |
13.13 |
13.17 |
-1.12%
|
239万 |
4467万 |
| 2024-11-11 |
13.27 |
13.83 |
13.05 |
13.68 |
3.84%
|
288万 |
5484万 |
| 2024-11-12 |
13.68 |
13.94 |
13.41 |
13.56 |
-0.83%
|
218万 |
4202万 |
| 2024-11-13 |
13.55 |
13.85 |
13.28 |
13.78 |
1.58%
|
176万 |
3374万 |
| 2024-11-14 |
13.71 |
13.84 |
13.34 |
13.35 |
-3.11%
|
149万 |
2843万 |
| 2024-11-15 |
13.22 |
13.53 |
13.04 |
13.07 |
-2.08%
|
149万 |
2795万 |
| 2024-11-18 |
13.19 |
13.31 |
12.70 |
12.82 |
-1.91%
|
191万 |
3481万 |
| 2024-11-19 |
12.82 |
13.26 |
12.77 |
13.24 |
3.28%
|
133万 |
2447万 |
| 2024-11-20 |
13.27 |
13.62 |
13.27 |
13.62 |
2.85%
|
149万 |
2832万 |
| 2024-11-21 |
13.61 |
13.79 |
13.52 |
13.68 |
0.42%
|
139万 |
2666万 |
| 2024-11-22 |
13.68 |
13.79 |
13.09 |
13.16 |
-3.81%
|
151万 |
2848万 |
| 2024-11-25 |
13.13 |
13.52 |
13.13 |
13.51 |
2.66%
|
120万 |
2267万 |
| 2024-11-26 |
13.58 |
14.36 |
13.56 |
13.89 |
2.85%
|
328万 |
6444万 |
| 2024-11-27 |
13.79 |
15.18 |
13.42 |
14.91 |
7.29%
|
511万 |
1.02亿 |
| 2024-11-28 |
14.98 |
15.19 |
14.46 |
14.95 |
0.29%
|
564万 |
1.17亿 |
| 2024-11-29 |
14.62 |
15.69 |
14.62 |
15.05 |
0.67%
|
546万 |
1.17亿 |
| 2024-12-02 |
14.98 |
15.30 |
14.69 |
14.83 |
-1.42%
|
366万 |
7674万 |
| 2024-12-03 |
14.85 |
15.00 |
14.39 |
14.64 |
-1.3%
|
281万 |
5780万 |
| 2024-12-04 |
14.64 |
14.65 |
14.05 |
14.15 |
-3.36%
|
216万 |
4343万 |
| 2024-12-05 |
14.24 |
14.76 |
14.02 |
14.65 |
3.53%
|
260万 |
5257万 |
| 2024-12-06 |
14.68 |
14.69 |
14.26 |
14.38 |
-1.85%
|
206万 |
4183万 |
| 2024-12-09 |
14.50 |
14.63 |
14.16 |
14.39 |
0.1%
|
186万 |
3756万 |
| 2024-12-10 |
14.77 |
14.91 |
14.23 |
14.25 |
-0.99%
|
219万 |
4449万 |
| 2024-12-11 |
14.31 |
14.47 |
14.27 |
14.46 |
1.45%
|
151万 |
3048万 |
| 2024-12-12 |
14.49 |
15.90 |
14.41 |
15.36 |
6.27%
|
990万 |
2.16亿 |
| 2024-12-13 |
15.09 |
15.50 |
14.89 |
15.07 |
-1.9%
|
735万 |
1.56亿 |
| 2024-12-16 |
14.96 |
15.40 |
14.94 |
15.00 |
-0.47%
|
446万 |
9493万 |
| 2024-12-17 |
15.15 |
15.31 |
14.09 |
14.34 |
-4.42%
|
449万 |
9141万 |
| 2024-12-18 |
14.22 |
14.47 |
13.75 |
14.18 |
-1.09%
|
236万 |
4691万 |
| 2024-12-19 |
14.17 |
14.53 |
14.07 |
14.39 |
1.46%
|
220万 |
4435万 |
| 2024-12-20 |
14.26 |
15.05 |
14.21 |
14.98 |
4.12%
|
326万 |
6727万 |
| 2024-12-23 |
15.18 |
16.47 |
15.18 |
15.55 |
3.81%
|
1082万 |
2.44亿 |
| 2024-12-24 |
15.53 |
15.69 |
14.93 |
15.58 |
0.18%
|
541万 |
1.16亿 |
| 2024-12-25 |
15.52 |
15.89 |
15.04 |
15.16 |
-2.7%
|
389万 |
8369万 |
| 2024-12-26 |
15.18 |
15.56 |
14.96 |
15.22 |
0.42%
|
271万 |
5805万 |
| 2024-12-27 |
15.08 |
15.37 |
14.83 |
15.25 |
0.19%
|
244万 |
5185万 |
| 2024-12-30 |
15.02 |
15.20 |
14.26 |
14.37 |
-5.75%
|
361万 |
7392万 |
| 2024-12-31 |
14.35 |
14.40 |
13.64 |
13.84 |
-3.72%
|
263万 |
5140万 |
| 2025-01-02 |
13.73 |
14.76 |
13.64 |
14.20 |
2.63%
|
308万 |
6215万 |
| 2025-01-03 |
14.27 |
14.44 |
13.76 |
13.79 |
-2.91%
|
267万 |
5235万 |
| 2025-01-06 |
13.73 |
14.04 |
13.16 |
13.94 |
1.09%
|
184万 |
3551万 |
| 2025-01-07 |
13.93 |
14.62 |
13.86 |
14.62 |
4.91%
|
222万 |
4491万 |
| 2025-01-08 |
14.58 |
15.38 |
14.41 |
15.25 |
4.29%
|
382万 |
8070万 |
| 2025-01-09 |
15.27 |
15.35 |
14.92 |
14.97 |
-1.82%
|
185万 |
3921万 |
| 2025-01-10 |
15.01 |
15.19 |
14.41 |
14.53 |
-2.95%
|
151万 |
3142万 |
| 2025-01-13 |
14.29 |
14.56 |
14.06 |
14.44 |
-0.64%
|
116万 |
2341万 |
| 2025-01-14 |
14.66 |
14.86 |
14.30 |
14.84 |
2.82%
|
189万 |
3871万 |
| 2025-01-15 |
14.84 |
14.94 |
14.55 |
14.73 |
-0.77%
|
113万 |
2350万 |
| 2025-01-16 |
14.58 |
14.93 |
14.56 |
14.88 |
1.07%
|
135万 |
2801万 |
| 2025-01-17 |
14.98 |
15.32 |
14.71 |
15.06 |
1.2%
|
266万 |
5623万 |
| 2025-01-20 |
15.06 |
15.85 |
14.84 |
15.83 |
5.07%
|
293万 |
6380万 |
| 2025-01-21 |
15.58 |
16.02 |
15.58 |
15.85 |
0.18%
|
227万 |
5033万 |
| 2025-01-22 |
15.68 |
16.18 |
15.68 |
16.15 |
1.89%
|
238万 |
5343万 |
| 2025-01-23 |
16.40 |
16.55 |
15.73 |
15.82 |
-2.08%
|
290万 |
6562万 |
| 2025-01-24 |
15.70 |
16.21 |
15.53 |
15.98 |
0.99%
|
267万 |
5978万 |
| 2025-01-27 |
16.05 |
16.37 |
15.80 |
15.96 |
-0.09%
|
138万 |
3118万 |
| 2025-02-05 |
15.96 |
16.12 |
15.60 |
15.98 |
0.09%
|
162万 |
3610万 |
| 2025-02-06 |
15.96 |
16.26 |
15.90 |
16.16 |
1.16%
|
150万 |
3396万 |
| 2025-02-07 |
16.19 |
16.63 |
15.99 |
16.33 |
1.06%
|
198万 |
4519万 |
| 2025-02-10 |
16.49 |
17.12 |
16.37 |
17.12 |
4.8%
|
229万 |
5373万 |
| 2025-02-11 |
17.22 |
17.66 |
17.12 |
17.64 |
3.08%
|
223万 |
5452万 |
| 2025-02-12 |
17.83 |
17.88 |
17.05 |
17.72 |
0.4%
|
293万 |
7228万 |
| 2025-02-13 |
17.68 |
18.08 |
17.49 |
17.78 |
0.36%
|
184万 |
4602万 |
| 2025-02-14 |
17.69 |
17.70 |
17.06 |
17.19 |
-3.33%
|
226万 |
5495万 |
| 2025-02-17 |
17.32 |
17.52 |
17.10 |
17.23 |
0.25%
|
157万 |
3807万 |
| 2025-02-18 |
17.18 |
17.67 |
16.97 |
17.07 |
-0.95%
|
174万 |
4219万 |
| 2025-02-19 |
17.05 |
17.27 |
16.78 |
16.99 |
-0.46%
|
150万 |
3571万 |
| 2025-02-20 |
16.99 |
18.08 |
16.97 |
18.08 |
6.42%
|
179万 |
4414万 |
| 2025-02-21 |
18.16 |
18.16 |
17.03 |
17.27 |
-4.46%
|
321万 |
7781万 |
| 2025-02-24 |
16.92 |
17.17 |
16.38 |
16.40 |
-5.08%
|
352万 |
8244万 |
| 2025-02-25 |
16.40 |
16.47 |
15.53 |
15.73 |
-4.05%
|
368万 |
8191万 |
| 2025-02-26 |
15.83 |
16.03 |
15.59 |
15.72 |
-0.09%
|
242万 |
5351万 |
| 2025-02-27 |
15.83 |
15.83 |
15.33 |
15.82 |
0.64%
|
213万 |
4667万 |
| 2025-02-28 |
15.80 |
16.24 |
15.54 |
15.63 |
-1.17%
|
236万 |
5260万 |
| 2025-03-03 |
15.83 |
16.01 |
15.48 |
15.63 |
0.0%
|
159万 |
3519万 |
| 2025-03-04 |
15.64 |
15.96 |
15.53 |
15.86 |
1.46%
|
99万 |
2196万 |
| 2025-03-05 |
15.86 |
16.06 |
15.67 |
16.03 |
1.03%
|
117万 |
2615万 |
| 2025-03-06 |
16.03 |
16.10 |
15.82 |
15.90 |
-0.76%
|
147万 |
3306万 |
| 2025-03-07 |
15.90 |
16.15 |
15.63 |
15.65 |
-1.57%
|
141万 |
3139万 |
| 2025-03-10 |
15.63 |
15.83 |
15.48 |
15.79 |
0.87%
|
142万 |
3151万 |
| 2025-03-11 |
15.69 |
16.35 |
15.58 |
16.12 |
2.08%
|
161万 |
3626万 |
| 2025-03-12 |
16.03 |
16.40 |
16.03 |
16.23 |
0.66%
|
102万 |
2326万 |
| 2025-03-13 |
16.32 |
16.32 |
15.78 |
15.98 |
-1.54%
|
93万 |
2092万 |
| 2025-03-14 |
15.98 |
16.21 |
15.70 |
16.15 |
1.07%
|
134万 |
3020万 |
| 2025-03-17 |
16.20 |
16.54 |
16.01 |
16.17 |
0.13%
|
100万 |
2289万 |
| 2025-03-18 |
16.18 |
16.30 |
16.08 |
16.25 |
0.49%
|
80万 |
1837万 |
| 2025-03-19 |
16.24 |
16.37 |
16.13 |
16.20 |
-0.26%
|
82万 |
1873万 |
| 2025-03-20 |
16.20 |
16.33 |
15.84 |
16.03 |
-1.06%
|
103万 |
2318万 |
| 2025-03-21 |
16.03 |
16.08 |
15.83 |
15.87 |
-1.02%
|
113万 |
2531万 |
| 2025-03-24 |
15.87 |
15.94 |
14.76 |
15.08 |
-4.99%
|
168万 |
3619万 |
| 2025-03-25 |
15.11 |
15.13 |
14.63 |
15.05 |
-0.19%
|
143万 |
2999万 |
| 2025-03-26 |
14.98 |
15.66 |
14.96 |
15.53 |
3.18%
|
116万 |
2529万 |
| 2025-03-27 |
15.53 |
15.53 |
15.01 |
15.35 |
-1.15%
|
81万 |
1745万 |
| 2025-03-28 |
15.35 |
15.46 |
15.05 |
15.22 |
-0.84%
|
87万 |
1869万 |
| 2025-03-31 |
15.11 |
15.31 |
14.92 |
15.08 |
-0.94%
|
76万 |
1613万 |
| 2025-04-01 |
15.06 |
15.65 |
15.06 |
15.45 |
2.51%
|
95万 |
2069万 |
| 2025-04-02 |
15.74 |
15.75 |
15.23 |
15.66 |
1.34%
|
74万 |
1640万 |
| 2025-04-03 |
16.05 |
16.05 |
15.16 |
15.67 |
0.05%
|
86万 |
1863万 |
| 2025-04-07 |
14.71 |
14.82 |
14.10 |
14.10 |
-10.01%
|
104万 |
2094万 |
| 2025-04-08 |
13.81 |
14.13 |
12.84 |
13.55 |
-3.89%
|
274万 |
5127万 |
| 2025-04-09 |
13.42 |
14.19 |
12.38 |
14.19 |
4.68%
|
199万 |
3745万 |
| 2025-04-10 |
14.16 |
14.60 |
14.16 |
14.26 |
0.5%
|
205万 |
4149万 |
| 2025-04-11 |
14.21 |
14.63 |
13.91 |
14.49 |
1.65%
|
197万 |
3964万 |
| 2025-04-14 |
14.57 |
14.90 |
14.48 |
14.57 |
0.54%
|
145万 |
3002万 |
| 2025-04-15 |
14.71 |
14.82 |
14.44 |
14.59 |
0.15%
|
142万 |
2912万 |
| 2025-04-16 |
14.59 |
14.95 |
14.14 |
14.36 |
-1.56%
|
133万 |
2708万 |
| 2025-04-17 |
14.36 |
14.62 |
14.18 |
14.48 |
0.84%
|
97万 |
1991万 |
| 2025-04-18 |
14.48 |
14.76 |
14.27 |
14.54 |
0.39%
|
124万 |
2542万 |
| 2025-04-21 |
14.51 |
14.90 |
14.41 |
14.85 |
2.11%
|
164万 |
3403万 |
| 2025-04-22 |
14.78 |
14.83 |
14.53 |
14.68 |
-1.1%
|
118万 |
2443万 |
| 2025-04-23 |
14.76 |
14.83 |
14.56 |
14.75 |
0.44%
|
107万 |
2225万 |
| 2025-04-24 |
14.71 |
14.89 |
14.53 |
14.69 |
-0.39%
|
131万 |
2703万 |
| 2025-04-25 |
14.67 |
14.86 |
14.46 |
14.73 |
0.24%
|
141万 |
2913万 |
| 2025-04-28 |
14.46 |
15.10 |
14.43 |
14.86 |
0.87%
|
200万 |
4139万 |
| 2025-04-29 |
14.83 |
16.34 |
14.73 |
15.60 |
4.99%
|
429万 |
9446万 |
| 2025-04-30 |
15.89 |
16.79 |
15.60 |
15.68 |
0.55%
|
378万 |
8467万 |
| 2025-05-06 |
15.69 |
16.03 |
15.67 |
15.93 |
1.55%
|
284万 |
6347万 |
| 2025-05-07 |
16.09 |
16.19 |
15.56 |
15.77 |
-0.99%
|
237万 |
5294万 |
| 2025-05-08 |
15.85 |
16.00 |
15.70 |
15.97 |
1.27%
|
170万 |
3804万 |
| 2025-05-09 |
16.00 |
16.08 |
15.78 |
15.91 |
-0.36%
|
120万 |
2692万 |
| 2025-05-12 |
16.06 |
16.20 |
15.77 |
15.87 |
-0.27%
|
98万 |
2198万 |
| 2025-05-13 |
16.01 |
16.10 |
15.87 |
15.97 |
0.63%
|
79万 |
1778万 |
| 2025-05-14 |
15.99 |
16.00 |
15.65 |
15.73 |
-1.52%
|
109万 |
2423万 |
| 2025-05-15 |
15.74 |
15.90 |
15.51 |
15.78 |
0.36%
|
85万 |
1877万 |
| 2025-05-16 |
15.80 |
15.95 |
15.74 |
15.94 |
0.99%
|
85万 |
1906万 |
| 2025-05-19 |
16.11 |
16.11 |
15.77 |
15.97 |
0.18%
|
81万 |
1813万 |
| 2025-05-20 |
15.97 |
16.25 |
15.93 |
16.24 |
1.7%
|
94万 |
2132万 |
| 2025-05-21 |
16.32 |
16.33 |
15.94 |
16.12 |
-0.75%
|
114万 |
2590万 |
| 2025-05-22 |
16.00 |
16.31 |
15.73 |
15.80 |
-1.95%
|
111万 |
2503万 |
| 2025-05-23 |
15.80 |
16.05 |
15.69 |
15.72 |
-0.54%
|
119万 |
2656万 |
| 2025-05-26 |
15.69 |
15.95 |
15.64 |
15.87 |
0.95%
|
84万 |
1875万 |
| 2025-05-27 |
16.00 |
16.09 |
15.71 |
15.99 |
0.76%
|
109万 |
2440万 |
| 2025-05-28 |
15.90 |
16.03 |
15.69 |
15.82 |
-1.07%
|
88万 |
1971万 |
| 2025-05-29 |
15.80 |
15.98 |
15.69 |
15.87 |
0.32%
|
107万 |
2385万 |
| 2025-05-30 |
15.97 |
15.98 |
15.70 |
15.80 |
-0.45%
|
97万 |
2162万 |
| 2025-06-03 |
15.89 |
16.10 |
15.70 |
16.00 |
1.26%
|
149万 |
3353万 |
| 2025-06-04 |
16.05 |
16.10 |
15.89 |
16.08 |
0.49%
|
93万 |
2111万 |
| 2025-06-05 |
16.12 |
16.25 |
15.93 |
16.00 |
-0.44%
|
75万 |
1698万 |
| 2025-06-06 |
16.10 |
16.20 |
15.93 |
16.13 |
0.8%
|
101万 |
2288万 |
| 2025-06-09 |
16.26 |
16.37 |
16.09 |
16.26 |
0.8%
|
109万 |
2490万 |
| 2025-06-10 |
16.35 |
16.37 |
15.86 |
16.05 |
-1.32%
|
117万 |
2672万 |
| 2025-06-11 |
16.05 |
16.47 |
16.05 |
16.29 |
1.51%
|
112万 |
2561万 |
| 2025-06-12 |
16.28 |
16.43 |
16.11 |
16.25 |
-0.26%
|
89万 |
2045万 |
| 2025-06-13 |
16.23 |
16.32 |
15.88 |
15.93 |
-1.98%
|
114万 |
2580万 |
| 2025-06-16 |
15.98 |
16.25 |
15.89 |
16.08 |
0.94%
|
99万 |
2237万 |
| 2025-06-17 |
16.14 |
16.22 |
15.69 |
15.81 |
-1.64%
|
112万 |
2499万 |
| 2025-06-18 |
15.80 |
15.96 |
15.38 |
15.51 |
-1.89%
|
100万 |
2198万 |
| 2025-06-19 |
15.57 |
15.58 |
14.90 |
14.95 |
-3.63%
|
124万 |
2639万 |
| 2025-06-20 |
14.98 |
15.26 |
14.82 |
14.99 |
0.29%
|
118万 |
2510万 |
| 2025-06-23 |
14.96 |
15.57 |
14.81 |
15.48 |
3.24%
|
134万 |
2895万 |
| 2025-06-24 |
15.68 |
16.05 |
15.54 |
16.05 |
3.69%
|
110万 |
2466万 |
| 2025-06-25 |
16.19 |
16.35 |
15.89 |
16.02 |
-0.18%
|
106万 |
2394万 |
| 2025-06-26 |
16.02 |
16.20 |
15.89 |
15.98 |
-0.27%
|
65万 |
1466万 |
| 2025-06-27 |
15.98 |
16.23 |
15.93 |
16.18 |
1.29%
|
84万 |
1902万 |
| 2025-06-30 |
16.21 |
16.37 |
16.16 |
16.27 |
0.53%
|
98万 |
2258万 |
| 2025-07-01 |
16.45 |
16.45 |
16.15 |
16.33 |
0.39%
|
105万 |
2409万 |
| 2025-07-02 |
16.42 |
16.43 |
16.12 |
16.40 |
0.44%
|
102万 |
2340万 |
| 2025-07-03 |
16.37 |
16.52 |
16.32 |
16.40 |
-0.04%
|
98万 |
2261万 |
| 2025-07-04 |
16.46 |
16.46 |
16.03 |
16.03 |
-2.22%
|
126万 |
2865万 |
| 2025-07-07 |
16.05 |
16.64 |
16.00 |
16.64 |
3.77%
|
150万 |
3435万 |
| 2025-07-08 |
16.64 |
16.89 |
16.55 |
16.72 |
0.52%
|
126万 |
2937万 |
| 2025-07-09 |
16.72 |
17.13 |
16.46 |
16.96 |
1.42%
|
198万 |
4633万 |
| 2025-07-10 |
17.00 |
17.34 |
16.49 |
16.67 |
-1.7%
|
255万 |
5958万 |
| 2025-07-11 |
16.67 |
16.69 |
16.35 |
16.52 |
-0.91%
|
224万 |
5160万 |
| 2025-07-14 |
16.57 |
16.77 |
16.51 |
16.77 |
1.48%
|
126万 |
2920万 |
| 2025-07-15 |
16.77 |
16.77 |
16.24 |
16.41 |
-2.1%
|
119万 |
2735万 |
| 2025-07-16 |
16.49 |
16.65 |
16.41 |
16.56 |
0.88%
|
116万 |
2667万 |
| 2025-07-17 |
16.56 |
16.74 |
16.46 |
16.62 |
0.35%
|
92万 |
2130万 |
| 2025-07-18 |
16.62 |
16.70 |
16.51 |
16.65 |
0.22%
|
81万 |
1889万 |
| 2025-07-21 |
16.77 |
17.01 |
16.68 |
16.95 |
1.82%
|
142万 |
3359万 |
| 2025-07-22 |
16.95 |
16.95 |
16.45 |
16.62 |
-2.0%
|
178万 |
4135万 |
| 2025-07-23 |
16.68 |
16.88 |
16.53 |
16.67 |
0.35%
|
161万 |
3752万 |
| 2025-07-24 |
16.79 |
16.92 |
16.58 |
16.77 |
0.6%
|
133万 |
3103万 |
| 2025-07-25 |
16.85 |
16.94 |
16.74 |
16.93 |
0.94%
|
131万 |
3089万 |
| 2025-07-28 |
16.91 |
17.39 |
16.91 |
17.20 |
1.57%
|
186万 |
4446万 |
| 2025-07-29 |
17.28 |
17.54 |
16.91 |
17.18 |
-0.13%
|
144万 |
3429万 |
| 2025-07-30 |
17.18 |
17.54 |
16.91 |
17.16 |
-0.13%
|
137万 |
3271万 |
| 2025-07-31 |
17.19 |
17.39 |
16.87 |
16.95 |
-1.17%
|
125万 |
2974万 |
| 2025-08-01 |
16.96 |
17.34 |
16.75 |
17.20 |
1.44%
|
132万 |
3159万 |
| 2025-08-04 |
17.20 |
17.49 |
17.08 |
17.40 |
1.17%
|
161万 |
3893万 |
| 2025-08-05 |
17.57 |
17.62 |
17.39 |
17.57 |
0.95%
|
126万 |
3065万 |
| 2025-08-06 |
17.71 |
17.71 |
17.46 |
17.59 |
0.16%
|
118万 |
2885万 |
| 2025-08-07 |
17.68 |
17.71 |
17.49 |
17.53 |
-0.37%
|
114万 |
2784万 |
| 2025-08-08 |
17.53 |
17.70 |
17.32 |
17.61 |
0.45%
|
158万 |
3853万 |
| 2025-08-11 |
17.77 |
18.13 |
17.72 |
18.11 |
2.82%
|
238万 |
5947万 |
| 2025-08-12 |
18.10 |
18.21 |
17.92 |
18.08 |
-0.16%
|
165万 |
4154万 |
| 2025-08-13 |
18.17 |
18.18 |
17.73 |
17.76 |
-1.75%
|
158万 |
3927万 |
| 2025-08-14 |
17.84 |
17.90 |
17.42 |
17.42 |
-1.91%
|
157万 |
3859万 |
| 2025-08-15 |
17.51 |
17.67 |
17.29 |
17.41 |
-0.08%
|
125万 |
3042万 |
| 2025-08-18 |
17.49 |
17.80 |
17.46 |
17.75 |
1.94%
|
193万 |
4744万 |
| 2025-08-19 |
17.74 |
18.06 |
17.56 |
18.06 |
1.78%
|
146万 |
3644万 |
| 2025-08-20 |
18.09 |
18.15 |
17.85 |
18.15 |
0.48%
|
122万 |
3073万 |
| 2025-08-21 |
18.16 |
18.39 |
18.07 |
18.18 |
0.16%
|
141万 |
3579万 |
| 2025-08-22 |
18.21 |
18.21 |
17.80 |
17.92 |
-1.43%
|
199万 |
4956万 |
| 2025-08-25 |
18.19 |
18.36 |
17.65 |
17.84 |
-0.44%
|
240万 |
5962万 |
| 2025-08-26 |
17.80 |
18.49 |
17.67 |
18.37 |
2.95%
|
227万 |
5733万 |
| 2025-08-27 |
18.48 |
18.49 |
17.54 |
17.57 |
-4.31%
|
230万 |
5791万 |
| 2025-08-28 |
17.67 |
18.19 |
16.79 |
17.91 |
1.93%
|
289万 |
7025万 |
| 2025-08-29 |
18.00 |
18.16 |
17.44 |
17.93 |
0.12%
|
240万 |
5926万 |
| 2025-09-01 |
17.83 |
19.01 |
17.61 |
18.90 |
5.38%
|
546万 |
1.41亿 |
| 2025-09-02 |
18.80 |
19.40 |
18.16 |
18.96 |
0.3%
|
581万 |
1.51亿 |
| 2025-09-03 |
18.96 |
19.97 |
18.62 |
19.34 |
2.01%
|
535万 |
1.44亿 |
| 2025-09-04 |
19.34 |
20.07 |
18.82 |
19.07 |
-1.38%
|
580万 |
1.57亿 |
| 2025-09-05 |
19.33 |
20.40 |
18.63 |
20.19 |
5.89%
|
637万 |
1.76亿 |
| 2025-09-08 |
20.36 |
21.24 |
20.04 |
20.79 |
2.96%
|
540万 |
1.55亿 |
| 2025-09-09 |
20.66 |
20.88 |
19.91 |
20.16 |
-3.05%
|
449万 |
1.27亿 |
| 2025-09-10 |
20.09 |
20.40 |
19.75 |
19.83 |
-1.61%
|
269万 |
7484万 |
| 2025-09-11 |
19.83 |
19.83 |
19.40 |
19.62 |
-1.05%
|
293万 |
7990万 |
| 2025-09-12 |
19.67 |
19.72 |
18.92 |
19.16 |
-2.35%
|
383万 |
1.02亿 |
| 2025-09-15 |
19.17 |
20.00 |
18.72 |
19.51 |
1.8%
|
383万 |
1.03亿 |
| 2025-09-16 |
19.52 |
19.70 |
19.08 |
19.42 |
-0.48%
|
203万 |
5507万 |
| 2025-09-17 |
19.43 |
19.50 |
19.09 |
19.14 |
-1.41%
|
183万 |
4903万 |
| 2025-09-18 |
19.15 |
19.25 |
18.21 |
18.39 |
-3.95%
|
295万 |
7701万 |
| 2025-09-19 |
18.39 |
18.47 |
17.33 |
17.59 |
-4.35%
|
478万 |
1.17亿 |
| 2025-09-22 |
17.59 |
17.69 |
17.17 |
17.34 |
-1.43%
|
269万 |
6502万 |
| 2025-09-23 |
17.28 |
17.44 |
16.05 |
16.86 |
-2.74%
|
361万 |
8361万 |
| 2025-09-24 |
16.84 |
18.31 |
16.76 |
17.95 |
6.49%
|
478万 |
1.17亿 |
| 2025-09-25 |
18.26 |
19.75 |
18.20 |
19.75 |
9.98%
|
473万 |
1.27亿 |
| 2025-09-26 |
19.50 |
19.83 |
18.65 |
18.75 |
-5.07%
|
815万 |
2.17亿 |
| 2025-09-29 |
19.11 |
19.44 |
18.49 |
18.91 |
0.88%
|
376万 |
9980万 |
| 2025-09-30 |
19.09 |
19.42 |
18.83 |
19.06 |
0.8%
|
243万 |
6455万 |
| 2025-10-09 |
19.06 |
19.23 |
18.61 |
18.85 |
-1.1%
|
299万 |
7843万 |
| 2025-10-10 |
18.85 |
19.47 |
18.78 |
18.86 |
0.04%
|
241万 |
6405万 |
| 2025-10-13 |
18.20 |
18.85 |
17.59 |
18.69 |
-0.92%
|
328万 |
8436万 |
| 2025-10-14 |
18.86 |
19.05 |
18.17 |
18.17 |
-2.77%
|
201万 |
5171万 |
| 2025-10-15 |
18.21 |
18.78 |
18.12 |
18.64 |
2.58%
|
222万 |
5733万 |
| 2025-10-16 |
18.80 |
18.89 |
18.03 |
18.16 |
-2.55%
|
214万 |
5476万 |
| 2025-10-17 |
18.26 |
18.60 |
17.85 |
18.33 |
0.91%
|
246万 |
6250万 |
| 2025-10-20 |
18.42 |
18.71 |
18.33 |
18.55 |
1.18%
|
174万 |
4495万 |
| 2025-10-21 |
18.69 |
18.79 |
18.38 |
18.61 |
0.35%
|
215万 |
5580万 |
| 2025-10-22 |
18.65 |
18.91 |
18.43 |
18.73 |
0.66%
|
259万 |
6716万 |
| 2025-10-23 |
18.70 |
18.79 |
18.45 |
18.78 |
0.27%
|
175万 |
4550万 |
| 2025-10-24 |
18.93 |
19.39 |
18.78 |
19.04 |
1.38%
|
208万 |
5543万 |
| 2025-10-27 |
19.14 |
19.29 |
18.64 |
18.91 |
-0.68%
|
194万 |
5101万 |
| 2025-10-28 |
18.92 |
19.14 |
18.74 |
18.80 |
-0.57%
|
136万 |
3592万 |
| 2025-10-29 |
18.80 |
18.86 |
18.36 |
18.58 |
-1.19%
|
162万 |
4185万 |
| 2025-10-30 |
18.61 |
18.73 |
18.44 |
18.54 |
-0.23%
|
129万 |
3331万 |
| 2025-10-31 |
18.54 |
18.89 |
18.37 |
18.80 |
1.4%
|
203万 |
5290万 |
| 2025-11-03 |
19.00 |
19.00 |
18.61 |
18.70 |
-0.54%
|
298万 |
7782万 |
| 2025-11-04 |
18.76 |
19.06 |
18.42 |
18.93 |
1.23%
|
204万 |
5359万 |
| 2025-11-05 |
18.73 |
19.16 |
18.65 |
19.11 |
0.95%
|
233万 |
6132万 |
| 2025-11-06 |
19.11 |
19.20 |
18.88 |
19.13 |
0.11%
|
158万 |
4190万 |
| 2025-11-07 |
19.12 |
19.40 |
19.08 |
19.36 |
1.2%
|
155万 |
4163万 |
| 2025-11-10 |
19.68 |
19.75 |
19.30 |
19.43 |
0.37%
|
157万 |
4242万 |
| 2025-11-11 |
19.51 |
19.56 |
19.37 |
19.48 |
0.26%
|
116万 |
3161万 |
| 2025-11-12 |
19.47 |
19.93 |
19.34 |
19.86 |
1.92%
|
220万 |
6040万 |
| 2025-11-13 |
19.86 |
20.42 |
19.60 |
20.13 |
1.38%
|
217万 |
6022万 |
| 2025-11-14 |
20.01 |
20.63 |
19.78 |
20.34 |
1.04%
|
272万 |
7652万 |
| 2025-11-17 |
20.55 |
20.79 |
20.16 |
20.49 |
0.74%
|
326万 |
9274万 |
| 2025-11-18 |
20.52 |
20.52 |
20.09 |
20.47 |
-0.07%
|
184万 |
5197万 |
| 2025-11-19 |
20.45 |
20.69 |
19.78 |
19.93 |
-2.64%
|
227万 |
6354万 |
| 2025-11-20 |
20.01 |
20.08 |
19.31 |
19.47 |
-2.31%
|
234万 |
6384万 |
| 2025-11-21 |
19.23 |
19.75 |
18.29 |
18.31 |
-5.99%
|
249万 |
6508万 |
| 2025-11-24 |
18.45 |
19.07 |
18.33 |
18.85 |
2.95%
|
272万 |
7038万 |
| 2025-11-25 |
18.93 |
19.41 |
18.79 |
18.97 |
0.65%
|
202万 |
5359万 |
| 2025-11-26 |
18.96 |
19.23 |
18.57 |
18.72 |
-1.33%
|
161万 |
4234万 |
| 2025-11-27 |
18.73 |
19.09 |
18.61 |
19.01 |
1.54%
|
127万 |
3357万 |
| 2025-11-28 |
18.91 |
19.75 |
18.82 |
19.70 |
3.64%
|
157万 |
4239万 |
| 2025-12-01 |
19.80 |
19.98 |
19.37 |
19.44 |
-1.32%
|
149万 |
4076万 |
| 2025-12-02 |
19.43 |
19.44 |
18.93 |
19.16 |
-1.41%
|
169万 |
4500万 |
| 2025-12-03 |
19.24 |
21.08 |
19.00 |
21.08 |
9.99%
|
613万 |
1.77亿 |
| 2025-12-04 |
21.75 |
23.19 |
21.75 |
23.19 |
10.01%
|
1254万 |
3.99亿 |
| 2025-12-05 |
24.15 |
24.48 |
20.87 |
20.88 |
-9.97%
|
2006万 |
6.04亿 |
| 2025-12-08 |
19.84 |
20.65 |
19.84 |
20.56 |
-1.52%
|
1508万 |
4.21亿 |
| 2025-12-09 |
20.12 |
20.13 |
19.28 |
19.28 |
-6.23%
|
887万 |
2.43亿 |
| 2025-12-10 |
19.07 |
19.51 |
19.07 |
19.35 |
0.37%
|
571万 |
1.53亿 |
| 2025-12-11 |
19.18 |
19.26 |
18.16 |
18.21 |
-5.92%
|
595万 |
1.54亿 |
| 2025-12-12 |
18.19 |
18.46 |
17.88 |
18.40 |
1.07%
|
404万 |
1.03亿 |
| 2025-12-15 |
18.23 |
18.30 |
17.92 |
18.22 |
-0.98%
|
309万 |
7783万 |
| 2025-12-16 |
18.21 |
18.21 |
17.74 |
17.74 |
-2.65%
|
305万 |
7605万 |
| 2025-12-17 |
17.74 |
18.20 |
17.72 |
18.11 |
2.07%
|
292万 |
7337万 |
| 2025-12-18 |
18.10 |
18.53 |
18.01 |
18.37 |
1.43%
|
256万 |
6540万 |
| 2025-12-19 |
18.37 |
18.89 |
18.37 |
18.83 |
2.55%
|
278万 |
7206万 |
| 2025-12-22 |
18.85 |
18.97 |
18.72 |
18.88 |
0.23%
|
216万 |
5656万 |
| 2025-12-23 |
18.87 |
18.97 |
18.63 |
18.81 |
-0.34%
|
187万 |
4902万 |
| 2025-12-24 |
18.83 |
18.92 |
18.60 |
18.88 |
0.34%
|
165万 |
4332万 |
| 2025-12-25 |
18.88 |
19.08 |
18.77 |
19.00 |
0.65%
|
195万 |
5148万 |
| 2025-12-26 |
19.09 |
19.09 |
18.75 |
18.87 |
-0.68%
|
206万 |
5432万 |
| 2025-12-29 |
18.86 |
19.08 |
18.74 |
19.02 |
0.8%
|
214万 |
5639万 |
| 2025-12-30 |
18.99 |
19.14 |
18.72 |
18.81 |
-1.1%
|
187万 |
4936万 |
| 2025-12-31 |
18.83 |
19.14 |
18.65 |
19.03 |
1.19%
|
199万 |
5260万 |
| 2026-01-05 |
19.03 |
19.39 |
19.03 |
19.30 |
1.4%
|
291万 |
7814万 |
| 2026-01-06 |
19.38 |
19.38 |
19.01 |
19.16 |
-0.75%
|
244万 |
6512万 |
| 2026-01-07 |
19.16 |
19.41 |
18.98 |
19.22 |
0.34%
|
224万 |
5984万 |
| 2026-01-08 |
19.18 |
19.44 |
19.03 |
19.37 |
0.79%
|
206万 |
5541万 |
| 2026-01-09 |
19.29 |
19.65 |
19.26 |
19.57 |
1.0%
|
260万 |
7034万 |
| 2026-01-12 |
19.60 |
19.76 |
19.47 |
19.70 |
0.7%
|
275万 |
7512万 |
| 2026-01-13 |
19.68 |
20.22 |
19.58 |
19.99 |
1.46%
|
316万 |
8787万 |
| 2026-01-14 |
19.99 |
20.24 |
19.64 |
20.05 |
0.29%
|
263万 |
7296万 |
| 2026-01-15 |
20.04 |
20.32 |
19.85 |
20.24 |
0.93%
|
214万 |
5997万 |
| 2026-01-16 |
20.24 |
20.30 |
19.94 |
20.06 |
-0.85%
|
205万 |
5737万 |
| 2026-01-19 |
20.03 |
20.75 |
19.77 |
20.68 |
3.09%
|
283万 |
8018万 |
| 2026-01-20 |
20.79 |
20.83 |
20.37 |
20.75 |
0.31%
|
262万 |
7528万 |
| 2026-01-21 |
20.65 |
21.38 |
20.46 |
21.30 |
2.64%
|
271万 |
7992万 |
| 2026-01-22 |
21.34 |
22.22 |
21.09 |
21.74 |
2.1%
|
339万 |
1.02亿 |
| 2026-01-23 |
21.91 |
21.92 |
21.24 |
21.81 |
0.33%
|
329万 |
9892万 |
| 2026-01-26 |
21.84 |
21.99 |
20.88 |
21.17 |
-2.97%
|
288万 |
8536万 |
| 2026-01-27 |
21.27 |
21.30 |
20.34 |
21.04 |
-0.61%
|
299万 |
8671万 |
| 2026-01-28 |
21.02 |
21.03 |
20.49 |
20.53 |
-2.4%
|
244万 |
7032万 |
| 2026-01-29 |
20.64 |
21.22 |
20.34 |
20.58 |
0.21%
|
258万 |
7462万 |
| 2026-01-30 |
20.57 |
21.17 |
20.52 |
21.09 |
2.52%
|
217万 |
6327万 |
| 2026-02-02 |
21.09 |
21.50 |
20.83 |
20.83 |
-1.23%
|
323万 |
9517万 |
| 2026-02-03 |
20.88 |
21.35 |
20.83 |
20.99 |
0.76%
|
213万 |
6246万 |
| 2026-02-04 |
21.19 |
21.42 |
20.93 |
21.08 |
0.41%
|
179万 |
5269万 |
| 2026-02-05 |
21.08 |
21.39 |
20.96 |
21.00 |
-0.38%
|
170万 |
5003万 |
| 2026-02-06 |
21.19 |
21.45 |
20.89 |
21.27 |
1.3%
|
170万 |
5033万 |
| 2026-02-09 |
21.31 |
21.51 |
21.27 |
21.35 |
0.34%
|
168万 |
5015万 |
| 2026-02-10 |
21.47 |
21.48 |
21.19 |
21.19 |
-0.71%
|
174万 |
5177万 |
| 2026-02-11 |
21.19 |
21.32 |
20.66 |
20.73 |
-2.17%
|
191万 |
5580万 |
| 2026-02-12 |
20.72 |
20.84 |
20.32 |
20.46 |
-1.32%
|
237万 |
6798万 |
| 2026-02-13 |
20.37 |
20.91 |
20.37 |
20.81 |
1.69%
|
170万 |
4914万 |
| 2026-02-24 |
20.81 |
21.17 |
20.80 |
21.13 |
1.56%
|
180万 |
5266万 |
| 2026-02-25 |
21.20 |
21.38 |
21.01 |
21.12 |
-0.03%
|
124万 |
3673万 |
| 2026-02-26 |
21.26 |
21.30 |
20.74 |
20.96 |
-0.75%
|
138万 |
4041万 |
| 2026-02-27 |
20.68 |
20.99 |
20.64 |
20.69 |
-1.3%
|
141万 |
4083万 |
| 2026-03-02 |
20.52 |
20.81 |
19.75 |
20.13 |
-2.71%
|
264万 |
7419万 |
| 2026-03-03 |
20.26 |
20.35 |
19.52 |
19.55 |
-2.9%
|
205万 |
5685万 |
| 2026-03-04 |
19.46 |
19.69 |
19.19 |
19.44 |
-0.55%
|
160万 |
4332万 |
| 2026-03-05 |
19.71 |
20.02 |
19.44 |
19.60 |
0.81%
|
144万 |
3948万 |
| 2026-03-06 |
19.65 |
20.75 |
19.22 |
20.56 |
4.92%
|
219万 |
6199万 |
| 2026-03-09 |
20.34 |
20.82 |
20.04 |
20.39 |
-0.84%
|
176万 |
4998万 |
| 2026-03-10 |
20.53 |
21.02 |
20.53 |
21.01 |
3.04%
|
142万 |
4131万 |
| 2026-03-11 |
21.01 |
21.29 |
20.77 |
20.91 |
-0.45%
|
114万 |
3346万 |
| 2026-03-12 |
20.91 |
20.99 |
20.37 |
20.48 |
-2.07%
|
115万 |
3296万 |
| 2026-03-13 |
20.35 |
21.01 |
20.35 |
20.68 |
0.95%
|
100万 |
2889万 |
| 2026-03-16 |
20.58 |
20.80 |
20.09 |
20.29 |
-1.85%
|
147万 |
4180万 |
| 2026-03-17 |
20.36 |
20.48 |
19.68 |
19.74 |
-2.73%
|
135万 |
3784万 |
| 2026-03-18 |
19.74 |
20.15 |
19.49 |
20.06 |
1.64%
|
140万 |
3868万 |
| 2026-03-19 |
19.92 |
20.06 |
19.50 |
19.58 |
-2.4%
|
172万 |
4713万 |
| 2026-03-20 |
19.73 |
19.82 |
19.01 |
19.59 |
0.04%
|
272万 |
7337万 |
| 2026-03-23 |
19.08 |
19.38 |
17.99 |
18.20 |
-7.09%
|
413万 |
1.07亿 |
| 2026-03-24 |
18.70 |
19.37 |
18.20 |
19.34 |
6.29%
|
320万 |
8376万 |
| 2026-03-25 |
19.44 |
19.78 |
19.22 |
19.39 |
0.22%
|
202万 |
5463万 |
| 2026-03-26 |
19.51 |
20.09 |
19.37 |
19.94 |
2.86%
|
386万 |
1.06亿 |
| 2026-03-27 |
19.87 |
20.99 |
19.75 |
20.53 |
2.96%
|
386万 |
1.10亿 |
| 2026-03-30 |
20.53 |
20.92 |
20.16 |
20.68 |
0.74%
|
207万 |
5944万 |
| 2026-03-31 |
20.68 |
20.84 |
19.93 |
20.03 |
-3.17%
|
202万 |
5737万 |
| 2026-04-01 |
20.27 |
20.66 |
19.73 |
19.94 |
-0.43%
|
140万 |
3902万 |
| 2026-04-02 |
19.94 |
20.11 |
19.23 |
19.58 |
-1.81%
|
166万 |
4547万 |
| 2026-04-03 |
19.69 |
20.50 |
19.40 |
20.16 |
2.98%
|
461万 |
1.28亿 |
| 2026-04-07 |
20.16 |
20.67 |
20.01 |
20.53 |
1.82%
|
309万 |
8746万 |
| 2026-04-08 |
20.88 |
20.88 |
20.10 |
20.34 |
-0.95%
|
321万 |
9092万 |
| 2026-04-09 |
20.23 |
20.61 |
19.75 |
20.08 |
-1.27%
|
305万 |
8570万 |
| 2026-04-10 |
20.23 |
22.09 |
20.08 |
22.09 |
10.0%
|
1113万 |
3.35亿 |
| 2026-04-13 |
21.64 |
22.86 |
21.31 |
22.81 |
3.26%
|
974万 |
3.04亿 |
| 2026-04-14 |
23.03 |
23.57 |
22.32 |
22.39 |
-1.83%
|
746万 |
2.37亿 |
| 2026-04-15 |
22.47 |
22.75 |
22.09 |
22.28 |
-0.48%
|
386万 |
1.20亿 |
| 2026-04-16 |
22.28 |
22.97 |
21.74 |
22.86 |
2.62%
|
477万 |
1.49亿 |
| 2026-04-17 |
23.02 |
23.92 |
22.68 |
22.89 |
0.13%
|
642万 |
2.08亿 |
| 2026-04-20 |
22.55 |
23.32 |
22.55 |
23.08 |
0.82%
|
455万 |
1.45亿 |
| 2026-04-21 |
23.04 |
23.20 |
22.26 |
22.58 |
-2.15%
|
449万 |
1.41亿 |
| 2026-04-22 |
22.56 |
23.27 |
22.55 |
23.02 |
1.91%
|
399万 |
1.27亿 |
| 2026-04-23 |
23.10 |
23.17 |
22.45 |
22.61 |
-1.75%
|
262万 |
8307万 |
| 2026-04-24 |
22.21 |
24.87 |
21.78 |
24.87 |
10.0%
|
593万 |
1.94亿 |
| 2026-04-27 |
25.20 |
27.36 |
24.78 |
27.36 |
10.01%
|
1152万 |
4.32亿 |
| 2026-04-28 |
26.90 |
29.19 |
26.87 |
28.80 |
5.24%
|
1418万 |
5.60亿 |
| 2026-04-29 |
28.79 |
29.73 |
28.08 |
29.16 |
1.25%
|
897万 |
3.63亿 |
| 2026-04-30 |
29.31 |
30.61 |
29.16 |
30.04 |
3.04%
|
612万 |
2.54亿 |
| 2026-05-06 |
30.07 |
31.46 |
29.50 |
30.95 |
3.02%
|
585万 |
2.50亿 |
| 2026-05-07 |
31.57 |
32.42 |
30.83 |
31.45 |
1.63%
|
591万 |
2.61亿 |
| 2026-05-08 |
31.11 |
31.89 |
30.85 |
31.86 |
1.28%
|
407万 |
1.78亿 |
| 2026-05-11 |
32.04 |
35.05 |
31.74 |
35.05 |
10.01%
|
623万 |
2.91亿 |
| 2026-05-12 |
35.64 |
38.55 |
35.57 |
38.55 |
10.0%
|
599万 |
3.16亿 |
| 2026-05-13 |
40.20 |
41.73 |
36.41 |
37.95 |
-1.57%
|
1333万 |
7.01亿 |
| 2026-05-14 |
37.42 |
41.73 |
34.56 |
40.58 |
6.94%
|
1159万 |
6.09亿 |
| 2026-05-15 |
40.60 |
42.79 |
40.60 |
41.59 |
2.48%
|
836万 |
4.85亿 |
| 2026-05-18 |
42.00 |
43.53 |
41.84 |
42.46 |
2.09%
|
570万 |
3.38亿 |
| 2026-05-19 |
41.54 |
44.36 |
40.89 |
43.75 |
3.03%
|
644万 |
3.81亿 |
| 2026-05-20 |
43.99 |
44.39 |
41.31 |
42.69 |
-2.42%
|
666万 |
3.95亿 |
| 2026-05-21 |
40.43 |
41.80 |
38.42 |
38.42 |
-10.0%
|
1169万 |
6.45亿 |
| 2026-05-22 |
39.11 |
39.52 |
37.64 |
38.42 |
0.0%
|
514万 |
2.76亿 |
| 2026-05-25 |
39.26 |
39.60 |
34.58 |
34.58 |
-10.01%
|
719万 |
3.57亿 |
| 2026-05-26 |
33.30 |
34.49 |
31.53 |
32.10 |
-7.16%
|
728万 |
3.28亿 |
| 2026-05-27 |
31.96 |
34.22 |
31.09 |
31.77 |
-1.03%
|
622万 |
2.77亿 |
| 2026-05-28 |
31.68 |
32.04 |
30.24 |
31.56 |
-0.66%
|
477万 |
2.07亿 |
| 2026-05-29 |
31.50 |
31.68 |
29.09 |
30.24 |
-4.2%
|
526万 |
2.21亿 |
| 2026-06-01 |
29.39 |
33.11 |
29.08 |
31.57 |
4.4%
|
640万 |
2.83亿 |
| 2026-06-02 |
32.01 |
33.71 |
31.76 |
32.08 |
1.62%
|
591万 |
2.68亿 |
| 2026-06-03 |
32.09 |
32.76 |
31.27 |
31.59 |
-1.53%
|
444万 |
1.97亿 |
| 2026-06-04 |
31.39 |
33.50 |
31.31 |
32.93 |
4.24%
|
659万 |
2.16亿 |
| 2026-06-05 |
32.79 |
33.57 |
32.51 |
32.90 |
-0.09%
|
531万 |
1.76亿 |
| 2026-06-08 |
31.79 |
33.63 |
31.79 |
33.11 |
0.64%
|
649万 |
2.13亿 |
| 2026-06-09 |
33.60 |
35.15 |
33.21 |
33.72 |
1.84%
|
591万 |
2.01亿 |
| 2026-06-10 |
33.50 |
36.63 |
33.47 |
35.48 |
5.22%
|
898万 |
3.18亿 |
| 2026-06-11 |
35.09 |
36.87 |
34.86 |
36.11 |
1.78%
|
872万 |
3.14亿 |
| 2026-06-12 |
36.13 |
38.76 |
35.78 |
36.15 |
0.11%
|
935万 |
3.47亿 |
| 2026-06-15 |
36.50 |
38.53 |
34.95 |
37.71 |
4.32%
|
1000万 |
3.69亿 |
| 2026-06-16 |
37.30 |
38.20 |
35.38 |
36.10 |
-4.27%
|
950万 |
3.48亿 |
| 2026-06-17 |
35.58 |
36.63 |
32.49 |
32.49 |
-10.0%
|
1122万 |
3.76亿 |
| 2026-06-18 |
32.01 |
32.60 |
31.00 |
32.20 |
-0.89%
|
832万 |
2.65亿 |
| 2026-06-22 |
32.20 |
32.20 |
30.00 |
30.67 |
-4.75%
|
579万 |
1.80亿 |
| 2026-06-23 |
30.57 |
30.62 |
29.31 |
29.80 |
-2.84%
|
538万 |
1.61亿 |
| 2026-06-24 |
29.33 |
29.99 |
27.00 |
27.45 |
-7.89%
|
905万 |
2.53亿 |
| 2026-06-25 |
27.31 |
27.58 |
24.71 |
24.71 |
-9.98%
|
866万 |
2.24亿 |
| 2026-06-26 |
24.27 |
25.55 |
23.65 |
24.52 |
-0.77%
|
921万 |
2.25亿 |
| 2026-06-29 |
24.52 |
24.97 |
23.26 |
24.50 |
-0.08%
|
580万 |
1.39亿 |
| 2026-06-30 |
23.96 |
24.80 |
23.51 |
23.84 |
-2.69%
|
531万 |
1.28亿 |
| 2026-07-01 |
23.86 |
24.17 |
23.15 |
23.65 |
-0.8%
|
435万 |
1.03亿 |
| 2026-07-02 |
23.51 |
24.68 |
23.00 |
23.71 |
0.25%
|
543万 |
1.30亿 |
| 2026-07-03 |
23.82 |
23.87 |
23.23 |
23.53 |
-0.76%
|
473万 |
1.11亿 |
| 2026-07-06 |
23.65 |
23.86 |
22.55 |
22.85 |
-2.89%
|
398万 |
9177万 |
| 2026-07-07 |
22.63 |
22.84 |
21.70 |
22.20 |
-2.84%
|
416万 |
9217万 |
| 2026-07-08 |
21.99 |
21.99 |
21.16 |
21.39 |
-3.65%
|
328万 |
7035万 |
| 2026-07-09 |
21.24 |
21.60 |
20.65 |
21.49 |
0.47%
|
351万 |
7454万 |
| 2026-07-10 |
21.50 |
22.03 |
21.20 |
21.41 |
-0.37%
|
354万 |
7689万 |
| 2026-07-13 |
21.61 |
21.68 |
20.36 |
20.55 |
-4.02%
|
343万 |
7146万 |
| 2026-07-14 |
20.34 |
21.20 |
19.90 |
20.92 |
1.8%
|
498万 |
1.02亿 |
| 2026-07-15 |
21.17 |
22.34 |
20.73 |
20.94 |
0.1%
|
507万 |
1.08亿 |
| 2026-07-16 |
21.33 |
21.33 |
19.86 |
20.03 |
-4.35%
|
406万 |
8283万 |
| 2026-07-17 |
20.22 |
20.39 |
18.03 |
18.35 |
-8.39%
|
603万 |
1.14亿 |
| 2026-07-20 |
18.50 |
20.19 |
18.28 |
20.19 |
10.03%
|
516万 |
9913万 |
数据来源：Baostock ｜ 更新日期：2026-07-20