📊 K线图 2026-07-20
股票：瑞泰科技 (002066)
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 |
11.40 |
11.43 |
11.34 |
11.41 |
0.0%
|
243万 |
2834万 |
| 2023-07-17 |
11.41 |
11.52 |
11.17 |
11.51 |
0.94%
|
330万 |
3862万 |
| 2023-07-18 |
11.51 |
11.69 |
11.40 |
11.63 |
1.02%
|
349万 |
4140万 |
| 2023-07-19 |
11.63 |
11.74 |
11.53 |
11.60 |
-0.25%
|
230万 |
2741万 |
| 2023-07-20 |
11.59 |
11.67 |
11.44 |
11.50 |
-0.84%
|
237万 |
2815万 |
| 2023-07-21 |
11.51 |
11.58 |
11.37 |
11.42 |
-0.76%
|
191万 |
2239万 |
| 2023-07-24 |
11.38 |
11.52 |
11.31 |
11.42 |
0.09%
|
172万 |
2017万 |
| 2023-07-25 |
11.49 |
11.80 |
11.46 |
11.76 |
2.91%
|
412万 |
4950万 |
| 2023-07-26 |
11.71 |
11.85 |
11.63 |
11.72 |
-0.33%
|
284万 |
3415万 |
| 2023-07-27 |
11.78 |
11.85 |
11.66 |
11.76 |
0.33%
|
295万 |
3573万 |
| 2023-07-28 |
11.73 |
11.84 |
11.64 |
11.79 |
0.25%
|
228万 |
2745万 |
| 2023-07-31 |
11.81 |
11.97 |
11.76 |
11.95 |
1.41%
|
395万 |
4812万 |
| 2023-08-01 |
11.90 |
11.92 |
11.79 |
11.87 |
-0.65%
|
289万 |
3517万 |
| 2023-08-02 |
11.86 |
11.92 |
11.78 |
11.85 |
-0.16%
|
225万 |
2735万 |
| 2023-08-03 |
11.81 |
11.85 |
11.65 |
11.75 |
-0.91%
|
173万 |
2085万 |
| 2023-08-04 |
11.86 |
11.86 |
11.59 |
11.63 |
-1.0%
|
256万 |
3069万 |
| 2023-08-07 |
11.60 |
11.69 |
11.44 |
11.50 |
-1.09%
|
201万 |
2379万 |
| 2023-08-08 |
11.54 |
11.54 |
11.38 |
11.49 |
-0.08%
|
164万 |
1928万 |
| 2023-08-09 |
11.46 |
11.47 |
11.31 |
11.35 |
-1.27%
|
198万 |
2306万 |
| 2023-08-10 |
11.28 |
11.39 |
11.26 |
11.34 |
-0.09%
|
142万 |
1650万 |
| 2023-08-11 |
11.34 |
11.36 |
11.00 |
11.01 |
-2.84%
|
202万 |
2313万 |
| 2023-08-14 |
10.98 |
11.26 |
10.89 |
11.22 |
1.86%
|
238万 |
2710万 |
| 2023-08-15 |
11.22 |
11.22 |
11.00 |
11.09 |
-1.13%
|
142万 |
1614万 |
| 2023-08-16 |
11.08 |
11.11 |
10.95 |
10.95 |
-1.32%
|
142万 |
1607万 |
| 2023-08-17 |
11.00 |
11.24 |
10.84 |
11.20 |
2.32%
|
251万 |
2855万 |
| 2023-08-18 |
11.20 |
11.36 |
11.11 |
11.13 |
-0.61%
|
249万 |
2870万 |
| 2023-08-21 |
11.10 |
11.31 |
11.08 |
11.08 |
-0.44%
|
195万 |
2241万 |
| 2023-08-22 |
11.20 |
11.20 |
10.80 |
10.97 |
-1.06%
|
227万 |
2551万 |
| 2023-08-23 |
10.97 |
11.00 |
10.69 |
10.69 |
-2.49%
|
196万 |
2173万 |
| 2023-08-24 |
10.69 |
10.79 |
10.45 |
10.63 |
-0.55%
|
191万 |
2084万 |
| 2023-08-25 |
10.63 |
10.74 |
10.41 |
10.49 |
-1.38%
|
237万 |
2569万 |
| 2023-08-28 |
10.83 |
11.00 |
10.66 |
10.69 |
1.96%
|
367万 |
4080万 |
| 2023-08-29 |
10.76 |
10.97 |
10.63 |
10.95 |
2.37%
|
235万 |
2622万 |
| 2023-08-30 |
11.00 |
11.05 |
10.86 |
10.91 |
-0.36%
|
187万 |
2110万 |
| 2023-08-31 |
10.89 |
10.97 |
10.83 |
10.88 |
-0.27%
|
277万 |
3093万 |
| 2023-09-01 |
10.93 |
11.01 |
10.85 |
10.94 |
0.54%
|
268万 |
3011万 |
| 2023-09-04 |
10.94 |
11.13 |
10.94 |
11.13 |
1.79%
|
311万 |
3537万 |
| 2023-09-05 |
11.14 |
11.14 |
11.03 |
11.06 |
-0.61%
|
152万 |
1735万 |
| 2023-09-06 |
11.14 |
11.17 |
10.97 |
11.11 |
0.44%
|
140万 |
1599万 |
| 2023-09-07 |
11.01 |
11.17 |
10.98 |
11.00 |
-0.97%
|
182万 |
2063万 |
| 2023-09-08 |
10.99 |
11.03 |
10.91 |
10.99 |
-0.18%
|
158万 |
1779万 |
| 2023-09-11 |
11.00 |
11.04 |
10.94 |
11.02 |
0.36%
|
174万 |
1967万 |
| 2023-09-12 |
11.00 |
11.03 |
10.94 |
10.97 |
-0.53%
|
129万 |
1451万 |
| 2023-09-13 |
10.89 |
10.96 |
10.72 |
10.79 |
-1.6%
|
145万 |
1614万 |
| 2023-09-14 |
10.77 |
10.83 |
10.55 |
10.63 |
-1.45%
|
204万 |
2227万 |
| 2023-09-15 |
10.63 |
10.69 |
10.55 |
10.62 |
-0.09%
|
152万 |
1662万 |
| 2023-09-18 |
10.64 |
10.86 |
10.50 |
10.82 |
1.84%
|
269万 |
2974万 |
| 2023-09-19 |
10.83 |
10.87 |
10.67 |
10.73 |
-0.81%
|
169万 |
1868万 |
| 2023-09-20 |
10.69 |
10.85 |
10.64 |
10.71 |
-0.18%
|
131万 |
1453万 |
| 2023-09-21 |
10.71 |
10.77 |
10.49 |
10.52 |
-1.82%
|
191万 |
2074万 |
| 2023-09-22 |
10.53 |
10.69 |
10.38 |
10.69 |
1.67%
|
179万 |
1942万 |
| 2023-09-25 |
10.69 |
10.69 |
10.55 |
10.56 |
-1.28%
|
194万 |
2112万 |
| 2023-09-26 |
10.58 |
10.58 |
10.43 |
10.43 |
-1.2%
|
172万 |
1853万 |
| 2023-09-27 |
10.41 |
10.55 |
10.36 |
10.47 |
0.37%
|
137万 |
1475万 |
| 2023-09-28 |
10.47 |
10.63 |
10.45 |
10.62 |
1.49%
|
214万 |
2318万 |
| 2023-10-09 |
10.59 |
10.61 |
10.14 |
10.16 |
-4.41%
|
405万 |
4278万 |
| 2023-10-10 |
10.15 |
10.33 |
9.98 |
10.05 |
-1.06%
|
239万 |
2478万 |
| 2023-10-11 |
10.09 |
10.21 |
10.00 |
10.14 |
0.87%
|
170万 |
1763万 |
| 2023-10-12 |
10.22 |
10.23 |
10.08 |
10.17 |
0.39%
|
136万 |
1421万 |
| 2023-10-13 |
10.16 |
10.17 |
9.95 |
9.98 |
-1.92%
|
173万 |
1776万 |
| 2023-10-16 |
9.98 |
10.04 |
9.89 |
9.97 |
-0.1%
|
172万 |
1765万 |
| 2023-10-17 |
9.94 |
10.03 |
9.93 |
10.00 |
0.29%
|
123万 |
1265万 |
| 2023-10-18 |
10.00 |
10.00 |
9.84 |
9.85 |
-1.46%
|
122万 |
1241万 |
| 2023-10-19 |
9.81 |
10.01 |
9.77 |
9.86 |
0.1%
|
149万 |
1512万 |
| 2023-10-20 |
9.78 |
9.95 |
9.78 |
9.84 |
-0.2%
|
113万 |
1143万 |
| 2023-10-23 |
9.75 |
9.81 |
9.48 |
9.53 |
-3.17%
|
236万 |
2325万 |
| 2023-10-24 |
9.56 |
9.91 |
9.53 |
9.89 |
3.79%
|
196万 |
1971万 |
| 2023-10-25 |
9.95 |
10.14 |
9.95 |
10.07 |
1.78%
|
193万 |
2000万 |
| 2023-10-26 |
10.07 |
10.12 |
9.95 |
10.04 |
-0.29%
|
155万 |
1588万 |
| 2023-10-27 |
10.04 |
10.18 |
9.96 |
10.16 |
1.17%
|
144万 |
1500万 |
| 2023-10-30 |
10.16 |
10.29 |
10.07 |
10.24 |
0.87%
|
293万 |
3079万 |
| 2023-10-31 |
10.21 |
10.31 |
10.21 |
10.26 |
0.19%
|
139万 |
1466万 |
| 2023-11-01 |
10.28 |
10.42 |
10.22 |
10.41 |
1.43%
|
214万 |
2276万 |
| 2023-11-02 |
10.33 |
10.48 |
10.31 |
10.37 |
-0.38%
|
175万 |
1865万 |
| 2023-11-03 |
10.37 |
10.43 |
10.30 |
10.39 |
0.19%
|
165万 |
1761万 |
| 2023-11-06 |
10.40 |
10.48 |
10.32 |
10.41 |
0.19%
|
262万 |
2790万 |
| 2023-11-07 |
10.39 |
10.47 |
10.33 |
10.44 |
0.28%
|
192万 |
2053万 |
| 2023-11-08 |
10.43 |
10.55 |
10.39 |
10.48 |
0.37%
|
212万 |
2281万 |
| 2023-11-09 |
10.46 |
10.60 |
10.46 |
10.58 |
0.93%
|
261万 |
2818万 |
| 2023-11-10 |
10.58 |
10.63 |
10.46 |
10.57 |
-0.09%
|
285万 |
3078万 |
| 2023-11-13 |
10.57 |
10.67 |
10.54 |
10.66 |
0.92%
|
205万 |
2232万 |
| 2023-11-14 |
10.67 |
10.77 |
10.63 |
10.75 |
0.82%
|
212万 |
2335万 |
| 2023-11-15 |
10.83 |
10.90 |
10.76 |
10.83 |
0.73%
|
232万 |
2572万 |
| 2023-11-16 |
10.87 |
10.91 |
10.79 |
10.85 |
0.18%
|
211万 |
2352万 |
| 2023-11-17 |
10.85 |
10.99 |
10.80 |
10.96 |
0.99%
|
179万 |
2000万 |
| 2023-11-20 |
11.02 |
11.05 |
10.82 |
11.00 |
0.36%
|
330万 |
3713万 |
| 2023-11-21 |
11.00 |
11.23 |
11.00 |
11.05 |
0.53%
|
321万 |
3664万 |
| 2023-11-22 |
11.07 |
11.19 |
11.02 |
11.08 |
0.27%
|
354万 |
4037万 |
| 2023-11-23 |
11.02 |
11.18 |
11.01 |
11.15 |
0.62%
|
301万 |
3425万 |
| 2023-11-24 |
11.19 |
11.22 |
11.04 |
11.07 |
-0.7%
|
296万 |
3383万 |
| 2023-11-27 |
11.07 |
11.08 |
10.89 |
10.99 |
-0.79%
|
377万 |
4241万 |
| 2023-11-28 |
11.04 |
11.11 |
10.95 |
11.09 |
0.98%
|
193万 |
2187万 |
| 2023-11-29 |
11.08 |
11.16 |
10.98 |
11.01 |
-0.7%
|
214万 |
2425万 |
| 2023-11-30 |
11.11 |
11.12 |
10.84 |
10.91 |
-0.98%
|
206万 |
2314万 |
| 2023-12-01 |
10.92 |
11.13 |
10.85 |
11.03 |
1.16%
|
272万 |
3073万 |
| 2023-12-04 |
11.00 |
11.12 |
10.89 |
11.09 |
0.53%
|
271万 |
3066万 |
| 2023-12-05 |
11.00 |
11.09 |
10.98 |
10.98 |
-1.06%
|
206万 |
2328万 |
| 2023-12-06 |
10.89 |
11.18 |
10.89 |
11.06 |
0.8%
|
249万 |
2831万 |
| 2023-12-07 |
11.11 |
11.12 |
10.95 |
11.00 |
-0.62%
|
208万 |
2352万 |
| 2023-12-08 |
11.00 |
11.05 |
10.64 |
10.67 |
-2.93%
|
371万 |
4110万 |
| 2023-12-11 |
10.69 |
10.85 |
10.59 |
10.76 |
0.82%
|
349万 |
3846万 |
| 2023-12-12 |
10.77 |
10.96 |
10.71 |
10.96 |
1.81%
|
249万 |
2768万 |
| 2023-12-13 |
10.96 |
11.18 |
10.83 |
11.01 |
0.53%
|
325万 |
3682万 |
| 2023-12-14 |
11.06 |
11.56 |
11.06 |
11.34 |
2.93%
|
881万 |
1.02亿 |
| 2023-12-15 |
11.19 |
11.37 |
10.93 |
11.13 |
-1.81%
|
819万 |
9289万 |
| 2023-12-18 |
11.09 |
11.17 |
10.76 |
10.84 |
-2.63%
|
586万 |
6551万 |
| 2023-12-19 |
10.82 |
10.92 |
10.76 |
10.85 |
0.09%
|
325万 |
3606万 |
| 2023-12-20 |
10.88 |
11.03 |
10.81 |
10.82 |
-0.27%
|
292万 |
3276万 |
| 2023-12-21 |
10.70 |
10.89 |
10.59 |
10.87 |
0.45%
|
312万 |
3437万 |
| 2023-12-22 |
10.88 |
10.93 |
10.62 |
10.67 |
-1.8%
|
241万 |
2658万 |
| 2023-12-25 |
10.67 |
10.71 |
10.34 |
10.46 |
-2.01%
|
357万 |
3837万 |
| 2023-12-26 |
10.52 |
10.55 |
10.39 |
10.44 |
-0.19%
|
245万 |
2631万 |
| 2023-12-27 |
10.42 |
10.48 |
10.27 |
10.40 |
-0.37%
|
190万 |
2025万 |
| 2023-12-28 |
10.42 |
10.87 |
10.33 |
10.85 |
4.32%
|
269万 |
2946万 |
| 2023-12-29 |
10.80 |
10.94 |
10.78 |
10.85 |
0.0%
|
227万 |
2522万 |
| 2024-01-02 |
10.86 |
11.16 |
10.79 |
11.06 |
1.98%
|
397万 |
4494万 |
| 2024-01-03 |
11.08 |
11.12 |
10.96 |
11.08 |
0.18%
|
275万 |
3114万 |
| 2024-01-04 |
11.10 |
11.15 |
11.03 |
11.12 |
0.35%
|
210万 |
2392万 |
| 2024-01-05 |
11.06 |
11.23 |
10.98 |
11.01 |
-0.97%
|
276万 |
3142万 |
| 2024-01-08 |
11.09 |
11.10 |
10.94 |
10.95 |
-0.62%
|
278万 |
3139万 |
| 2024-01-09 |
10.93 |
11.09 |
10.88 |
11.06 |
1.07%
|
299万 |
3374万 |
| 2024-01-10 |
11.03 |
11.07 |
10.84 |
10.88 |
-1.68%
|
229万 |
2564万 |
| 2024-01-11 |
10.92 |
10.98 |
10.85 |
10.89 |
0.09%
|
197万 |
2209万 |
| 2024-01-12 |
10.88 |
11.09 |
10.86 |
10.87 |
-0.18%
|
224万 |
2524万 |
| 2024-01-15 |
10.85 |
10.95 |
10.77 |
10.80 |
-0.63%
|
301万 |
3343万 |
| 2024-01-16 |
10.86 |
10.90 |
10.60 |
10.76 |
-0.36%
|
274万 |
3019万 |
| 2024-01-17 |
10.74 |
10.88 |
10.56 |
10.56 |
-1.91%
|
279万 |
3074万 |
| 2024-01-18 |
10.55 |
10.59 |
9.99 |
10.30 |
-2.41%
|
362万 |
3792万 |
| 2024-01-19 |
10.30 |
10.40 |
10.14 |
10.14 |
-1.61%
|
278万 |
2921万 |
| 2024-01-22 |
10.17 |
10.20 |
9.33 |
9.39 |
-7.32%
|
365万 |
3648万 |
| 2024-01-23 |
9.39 |
9.46 |
9.03 |
9.15 |
-2.6%
|
432万 |
4051万 |
| 2024-01-24 |
9.15 |
10.07 |
8.93 |
10.07 |
10.03%
|
739万 |
7167万 |
| 2024-01-25 |
10.43 |
11.07 |
10.07 |
10.69 |
6.21%
|
2319万 |
2.52亿 |
| 2024-01-26 |
10.62 |
11.11 |
10.55 |
10.82 |
1.19%
|
2008万 |
2.23亿 |
| 2024-01-29 |
10.76 |
11.05 |
10.69 |
10.81 |
-0.09%
|
1425万 |
1.59亿 |
| 2024-01-30 |
10.60 |
11.03 |
10.37 |
10.42 |
-3.61%
|
947万 |
1.04亿 |
| 2024-01-31 |
10.32 |
10.59 |
9.73 |
9.93 |
-4.69%
|
891万 |
9204万 |
| 2024-02-01 |
9.88 |
9.96 |
8.98 |
9.29 |
-6.49%
|
848万 |
8109万 |
| 2024-02-02 |
9.25 |
9.25 |
8.36 |
8.54 |
-7.99%
|
903万 |
8108万 |
| 2024-02-05 |
8.32 |
8.39 |
7.69 |
7.69 |
-9.94%
|
743万 |
5902万 |
| 2024-02-06 |
6.95 |
7.50 |
6.92 |
7.13 |
-7.36%
|
1287万 |
9289万 |
| 2024-02-07 |
7.18 |
7.19 |
6.43 |
6.58 |
-7.67%
|
1337万 |
9171万 |
| 2024-02-08 |
6.55 |
7.13 |
6.35 |
7.10 |
7.86%
|
1155万 |
8040万 |
| 2024-02-19 |
7.19 |
7.62 |
7.19 |
7.56 |
6.46%
|
992万 |
7539万 |
| 2024-02-20 |
7.51 |
7.84 |
7.38 |
7.69 |
1.81%
|
674万 |
5270万 |
| 2024-02-21 |
7.69 |
8.30 |
7.60 |
7.88 |
2.41%
|
784万 |
6390万 |
| 2024-02-22 |
7.93 |
8.05 |
7.74 |
8.05 |
2.11%
|
441万 |
3593万 |
| 2024-02-23 |
8.05 |
8.30 |
8.00 |
8.27 |
2.79%
|
491万 |
4113万 |
| 2024-02-26 |
8.29 |
8.71 |
8.28 |
8.48 |
2.48%
|
718万 |
6246万 |
| 2024-02-27 |
8.40 |
8.69 |
8.26 |
8.67 |
2.3%
|
467万 |
4099万 |
| 2024-02-28 |
8.74 |
8.93 |
7.97 |
7.99 |
-7.88%
|
968万 |
8392万 |
| 2024-02-29 |
7.83 |
8.35 |
7.82 |
8.35 |
4.52%
|
635万 |
5334万 |
| 2024-03-01 |
8.44 |
8.50 |
8.23 |
8.40 |
0.58%
|
555万 |
4741万 |
| 2024-03-04 |
8.39 |
8.52 |
8.16 |
8.34 |
-0.7%
|
357万 |
3038万 |
| 2024-03-05 |
8.32 |
8.35 |
8.10 |
8.23 |
-1.29%
|
399万 |
3356万 |
| 2024-03-06 |
8.22 |
8.40 |
8.20 |
8.31 |
0.95%
|
778万 |
6612万 |
| 2024-03-07 |
8.39 |
8.49 |
8.16 |
8.18 |
-1.53%
|
603万 |
5142万 |
| 2024-03-08 |
8.12 |
8.29 |
8.12 |
8.23 |
0.6%
|
263万 |
2218万 |
| 2024-03-11 |
8.20 |
8.37 |
8.20 |
8.35 |
1.42%
|
339万 |
2884万 |
| 2024-03-12 |
8.35 |
8.63 |
8.28 |
8.58 |
2.81%
|
564万 |
4898万 |
| 2024-03-13 |
8.59 |
8.69 |
8.45 |
8.65 |
0.8%
|
484万 |
4258万 |
| 2024-03-14 |
8.67 |
8.69 |
8.39 |
8.55 |
-1.13%
|
464万 |
4076万 |
| 2024-03-15 |
8.57 |
8.67 |
8.48 |
8.67 |
1.37%
|
297万 |
2614万 |
| 2024-03-18 |
8.71 |
8.88 |
8.69 |
8.83 |
1.8%
|
386万 |
3466万 |
| 2024-03-19 |
8.86 |
8.89 |
8.72 |
8.80 |
-0.33%
|
349万 |
3159万 |
| 2024-03-20 |
8.80 |
8.96 |
8.72 |
8.94 |
1.66%
|
320万 |
2916万 |
| 2024-03-21 |
9.00 |
9.08 |
8.83 |
8.96 |
0.22%
|
382万 |
3504万 |
| 2024-03-22 |
8.98 |
9.04 |
8.70 |
8.79 |
-1.96%
|
486万 |
4400万 |
| 2024-03-25 |
8.71 |
8.88 |
8.61 |
8.64 |
-1.67%
|
394万 |
3546万 |
| 2024-03-26 |
8.64 |
8.76 |
8.49 |
8.65 |
0.11%
|
297万 |
2620万 |
| 2024-03-27 |
8.64 |
8.68 |
8.31 |
8.38 |
-3.16%
|
275万 |
2405万 |
| 2024-03-28 |
8.37 |
8.66 |
8.37 |
8.54 |
1.98%
|
251万 |
2194万 |
| 2024-03-29 |
8.62 |
8.81 |
8.52 |
8.75 |
2.4%
|
363万 |
3229万 |
| 2024-04-01 |
8.77 |
8.94 |
8.75 |
8.93 |
2.01%
|
389万 |
3537万 |
| 2024-04-02 |
8.95 |
9.01 |
8.90 |
8.93 |
0.11%
|
318万 |
2922万 |
| 2024-04-03 |
8.95 |
9.30 |
8.95 |
9.08 |
1.64%
|
771万 |
7193万 |
| 2024-04-08 |
8.93 |
9.60 |
8.75 |
8.77 |
-3.44%
|
1072万 |
9978万 |
| 2024-04-09 |
8.69 |
9.65 |
8.69 |
9.65 |
10.02%
|
948万 |
8896万 |
| 2024-04-10 |
9.45 |
9.45 |
8.96 |
9.11 |
-5.57%
|
1665万 |
1.56亿 |
| 2024-04-11 |
9.10 |
9.11 |
8.82 |
8.94 |
-1.82%
|
913万 |
8413万 |
| 2024-04-12 |
9.00 |
9.11 |
8.83 |
9.03 |
0.98%
|
856万 |
7870万 |
| 2024-04-15 |
8.76 |
8.95 |
8.13 |
8.24 |
-8.76%
|
1409万 |
1.20亿 |
| 2024-04-16 |
8.07 |
8.15 |
7.48 |
7.64 |
-7.35%
|
849万 |
6729万 |
| 2024-04-17 |
7.79 |
8.35 |
7.79 |
8.34 |
9.21%
|
795万 |
6663万 |
| 2024-04-18 |
8.34 |
8.43 |
8.06 |
8.14 |
-2.34%
|
486万 |
4094万 |
| 2024-04-19 |
8.14 |
8.20 |
7.96 |
8.06 |
-1.08%
|
369万 |
3046万 |
| 2024-04-22 |
7.97 |
8.11 |
7.83 |
8.04 |
-0.24%
|
316万 |
2590万 |
| 2024-04-23 |
8.03 |
8.42 |
8.03 |
8.42 |
4.74%
|
672万 |
5687万 |
| 2024-04-24 |
8.31 |
8.43 |
8.28 |
8.38 |
-0.46%
|
380万 |
3252万 |
| 2024-04-25 |
8.35 |
8.48 |
8.29 |
8.37 |
-0.12%
|
375万 |
3223万 |
| 2024-04-26 |
8.36 |
8.43 |
8.20 |
8.43 |
0.7%
|
466万 |
3982万 |
| 2024-04-29 |
8.41 |
8.69 |
8.40 |
8.64 |
2.55%
|
494万 |
4351万 |
| 2024-04-30 |
8.65 |
8.74 |
8.55 |
8.67 |
0.34%
|
446万 |
3952万 |
| 2024-05-06 |
8.72 |
8.91 |
8.72 |
8.90 |
2.59%
|
426万 |
3856万 |
| 2024-05-07 |
8.90 |
8.93 |
8.75 |
8.83 |
-0.77%
|
402万 |
3628万 |
| 2024-05-08 |
8.82 |
8.85 |
8.67 |
8.70 |
-1.44%
|
427万 |
3826万 |
| 2024-05-09 |
8.71 |
9.01 |
8.71 |
8.93 |
2.69%
|
448万 |
4091万 |
| 2024-05-10 |
8.90 |
8.94 |
8.78 |
8.85 |
-0.98%
|
338万 |
3070万 |
| 2024-05-13 |
8.86 |
9.10 |
8.71 |
9.00 |
1.77%
|
721万 |
6631万 |
| 2024-05-14 |
8.93 |
9.15 |
8.93 |
9.03 |
0.33%
|
409万 |
3789万 |
| 2024-05-15 |
8.99 |
9.09 |
8.91 |
8.95 |
-0.86%
|
273万 |
2524万 |
| 2024-05-16 |
8.94 |
9.14 |
8.94 |
9.06 |
1.2%
|
352万 |
3273万 |
| 2024-05-17 |
9.06 |
9.20 |
9.00 |
9.16 |
1.08%
|
341万 |
3182万 |
| 2024-05-20 |
9.15 |
9.31 |
9.11 |
9.27 |
1.17%
|
447万 |
4236万 |
| 2024-05-21 |
9.29 |
9.35 |
9.14 |
9.20 |
-0.74%
|
309万 |
2920万 |
| 2024-05-22 |
9.24 |
9.28 |
9.17 |
9.19 |
-0.11%
|
278万 |
2632万 |
| 2024-05-23 |
9.23 |
9.23 |
8.86 |
8.92 |
-2.98%
|
305万 |
2809万 |
| 2024-05-24 |
8.92 |
9.01 |
8.87 |
8.93 |
0.22%
|
203万 |
1863万 |
| 2024-05-27 |
8.93 |
9.06 |
8.79 |
9.03 |
1.09%
|
316万 |
2887万 |
| 2024-05-28 |
9.03 |
9.04 |
8.82 |
8.84 |
-2.16%
|
229万 |
2090万 |
| 2024-05-29 |
8.86 |
9.01 |
8.84 |
8.94 |
1.12%
|
221万 |
2008万 |
| 2024-05-30 |
8.90 |
9.05 |
8.89 |
8.94 |
0.0%
|
207万 |
1883万 |
| 2024-05-31 |
8.95 |
9.01 |
8.88 |
8.88 |
-0.66%
|
214万 |
1935万 |
| 2024-06-03 |
8.89 |
8.89 |
8.56 |
8.66 |
-2.45%
|
342万 |
3018万 |
| 2024-06-04 |
8.78 |
8.82 |
8.42 |
8.60 |
-0.68%
|
349万 |
3021万 |
| 2024-06-05 |
8.55 |
8.55 |
8.20 |
8.21 |
-4.59%
|
285万 |
2407万 |
| 2024-06-06 |
8.27 |
8.28 |
7.64 |
7.81 |
-4.81%
|
438万 |
3500万 |
| 2024-06-07 |
7.85 |
8.25 |
7.85 |
8.19 |
4.8%
|
384万 |
3139万 |
| 2024-06-11 |
8.25 |
8.28 |
8.00 |
8.18 |
-0.12%
|
257万 |
2124万 |
| 2024-06-12 |
8.20 |
8.33 |
8.16 |
8.29 |
1.45%
|
186万 |
1565万 |
| 2024-06-13 |
8.29 |
8.36 |
8.13 |
8.18 |
-1.43%
|
196万 |
1634万 |
| 2024-06-14 |
8.21 |
8.22 |
8.05 |
8.13 |
-0.6%
|
232万 |
1913万 |
| 2024-06-17 |
8.08 |
8.11 |
7.96 |
7.99 |
-1.7%
|
175万 |
1426万 |
| 2024-06-18 |
8.11 |
8.11 |
7.97 |
8.05 |
0.74%
|
255万 |
2086万 |
| 2024-06-19 |
8.14 |
8.16 |
8.00 |
8.06 |
0.12%
|
196万 |
1610万 |
| 2024-06-20 |
8.06 |
8.09 |
7.78 |
7.83 |
-2.82%
|
285万 |
2295万 |
| 2024-06-21 |
7.89 |
7.98 |
7.78 |
7.90 |
0.88%
|
166万 |
1336万 |
| 2024-06-24 |
7.90 |
7.90 |
7.47 |
7.52 |
-4.75%
|
267万 |
2067万 |
| 2024-06-25 |
7.75 |
7.92 |
7.56 |
7.77 |
3.28%
|
286万 |
2242万 |
| 2024-06-26 |
7.73 |
8.02 |
7.63 |
8.00 |
2.92%
|
215万 |
1704万 |
| 2024-06-27 |
7.99 |
8.05 |
7.83 |
7.84 |
-1.98%
|
174万 |
1395万 |
| 2024-06-28 |
7.84 |
7.98 |
7.81 |
7.85 |
0.13%
|
230万 |
1841万 |
| 2024-07-01 |
7.81 |
8.08 |
7.81 |
8.05 |
2.52%
|
221万 |
1790万 |
| 2024-07-02 |
8.07 |
8.19 |
7.98 |
8.11 |
0.74%
|
228万 |
1876万 |
| 2024-07-03 |
8.11 |
8.19 |
8.04 |
8.06 |
-0.61%
|
153万 |
1256万 |
| 2024-07-04 |
8.05 |
8.12 |
7.73 |
7.75 |
-3.8%
|
223万 |
1775万 |
| 2024-07-05 |
7.57 |
7.80 |
7.57 |
7.77 |
0.25%
|
158万 |
1239万 |
| 2024-07-08 |
7.77 |
7.80 |
7.50 |
7.50 |
-3.43%
|
164万 |
1265万 |
| 2024-07-09 |
7.48 |
7.65 |
7.35 |
7.62 |
1.58%
|
274万 |
2092万 |
| 2024-07-10 |
7.65 |
7.65 |
7.45 |
7.49 |
-1.68%
|
144万 |
1104万 |
| 2024-07-11 |
7.63 |
7.89 |
7.61 |
7.87 |
5.01%
|
228万 |
1797万 |
| 2024-07-12 |
7.88 |
7.98 |
7.82 |
7.89 |
0.25%
|
177万 |
1420万 |
| 2024-07-15 |
7.84 |
7.86 |
7.62 |
7.67 |
-2.75%
|
178万 |
1394万 |
| 2024-07-16 |
7.65 |
7.67 |
7.56 |
7.62 |
-0.64%
|
167万 |
1290万 |
| 2024-07-17 |
7.60 |
7.63 |
7.50 |
7.52 |
-1.3%
|
158万 |
1208万 |
| 2024-07-18 |
7.52 |
7.63 |
7.33 |
7.55 |
0.39%
|
251万 |
1910万 |
| 2024-07-19 |
7.59 |
7.62 |
7.45 |
7.57 |
0.26%
|
160万 |
1223万 |
| 2024-07-22 |
7.58 |
7.61 |
7.41 |
7.50 |
-0.91%
|
202万 |
1535万 |
| 2024-07-23 |
7.44 |
7.60 |
7.41 |
7.41 |
-1.32%
|
151万 |
1152万 |
| 2024-07-24 |
7.38 |
7.44 |
7.30 |
7.33 |
-1.07%
|
188万 |
1400万 |
| 2024-07-25 |
7.24 |
7.49 |
7.24 |
7.46 |
1.89%
|
159万 |
1198万 |
| 2024-07-26 |
7.47 |
7.70 |
7.45 |
7.65 |
2.51%
|
205万 |
1581万 |
| 2024-07-29 |
7.71 |
7.81 |
7.62 |
7.70 |
0.65%
|
226万 |
1772万 |
| 2024-07-30 |
7.71 |
7.80 |
7.60 |
7.75 |
0.64%
|
153万 |
1198万 |
| 2024-07-31 |
7.80 |
7.95 |
7.75 |
7.90 |
1.91%
|
218万 |
1746万 |
| 2024-08-01 |
7.95 |
8.01 |
7.90 |
7.96 |
0.75%
|
216万 |
1743万 |
| 2024-08-02 |
7.89 |
8.03 |
7.89 |
7.92 |
-0.5%
|
171万 |
1378万 |
| 2024-08-05 |
7.82 |
7.97 |
7.72 |
7.75 |
-2.12%
|
201万 |
1599万 |
| 2024-08-06 |
7.67 |
7.85 |
7.65 |
7.83 |
1.02%
|
356万 |
2796万 |
| 2024-08-07 |
7.89 |
7.93 |
7.79 |
7.91 |
1.01%
|
238万 |
1899万 |
| 2024-08-08 |
7.86 |
8.00 |
7.78 |
7.96 |
0.62%
|
224万 |
1795万 |
| 2024-08-09 |
8.00 |
8.13 |
7.91 |
7.97 |
0.12%
|
191万 |
1555万 |
| 2024-08-12 |
7.91 |
7.99 |
7.79 |
7.84 |
-1.61%
|
183万 |
1462万 |
| 2024-08-13 |
7.84 |
7.85 |
7.66 |
7.83 |
-0.13%
|
153万 |
1209万 |
| 2024-08-14 |
7.86 |
7.92 |
7.79 |
7.80 |
-0.38%
|
135万 |
1074万 |
| 2024-08-15 |
7.80 |
7.87 |
7.72 |
7.80 |
0.0%
|
161万 |
1273万 |
| 2024-08-16 |
7.80 |
7.87 |
7.58 |
7.65 |
-1.9%
|
202万 |
1582万 |
| 2024-08-19 |
7.65 |
7.78 |
7.56 |
7.72 |
0.9%
|
193万 |
1510万 |
| 2024-08-20 |
7.70 |
7.76 |
7.50 |
7.51 |
-2.69%
|
186万 |
1435万 |
| 2024-08-21 |
7.37 |
7.55 |
7.37 |
7.44 |
-1.05%
|
175万 |
1328万 |
| 2024-08-22 |
7.53 |
7.55 |
7.39 |
7.39 |
-0.66%
|
167万 |
1269万 |
| 2024-08-23 |
7.39 |
7.44 |
7.26 |
7.34 |
-0.67%
|
152万 |
1129万 |
| 2024-08-26 |
7.34 |
7.61 |
7.33 |
7.55 |
2.96%
|
208万 |
1589万 |
| 2024-08-27 |
7.54 |
7.68 |
7.48 |
7.64 |
1.18%
|
247万 |
1906万 |
| 2024-08-28 |
7.67 |
7.89 |
7.55 |
7.67 |
0.39%
|
375万 |
2917万 |
| 2024-08-29 |
7.54 |
7.77 |
7.54 |
7.73 |
0.77%
|
245万 |
1906万 |
| 2024-08-30 |
7.73 |
7.86 |
7.70 |
7.77 |
0.51%
|
386万 |
3040万 |
| 2024-09-02 |
7.68 |
7.80 |
7.59 |
7.59 |
-2.29%
|
281万 |
2191万 |
| 2024-09-03 |
7.61 |
7.73 |
7.53 |
7.62 |
0.39%
|
234万 |
1813万 |
| 2024-09-04 |
7.62 |
7.62 |
7.47 |
7.48 |
-1.81%
|
198万 |
1517万 |
| 2024-09-05 |
7.53 |
7.54 |
7.45 |
7.50 |
0.26%
|
168万 |
1278万 |
| 2024-09-06 |
7.50 |
7.55 |
7.39 |
7.41 |
-1.32%
|
202万 |
1528万 |
| 2024-09-09 |
7.46 |
7.65 |
7.26 |
7.52 |
1.6%
|
288万 |
2182万 |
| 2024-09-10 |
7.59 |
7.63 |
7.33 |
7.47 |
-0.66%
|
277万 |
2101万 |
| 2024-09-11 |
7.44 |
7.46 |
7.36 |
7.40 |
-1.06%
|
149万 |
1123万 |
| 2024-09-12 |
7.44 |
7.52 |
7.40 |
7.42 |
0.27%
|
131万 |
996万 |
| 2024-09-13 |
7.47 |
8.05 |
7.43 |
7.66 |
3.33%
|
644万 |
5028万 |
| 2024-09-18 |
7.62 |
8.43 |
7.52 |
8.43 |
10.05%
|
868万 |
7214万 |
| 2024-09-19 |
8.39 |
8.67 |
8.18 |
8.52 |
1.05%
|
2131万 |
1.81亿 |
| 2024-09-20 |
8.29 |
8.37 |
8.21 |
8.27 |
-2.9%
|
1202万 |
1.01亿 |
| 2024-09-23 |
8.23 |
8.23 |
8.04 |
8.06 |
-2.63%
|
1004万 |
8236万 |
| 2024-09-24 |
8.09 |
8.34 |
8.02 |
8.30 |
3.06%
|
1388万 |
1.16亿 |
| 2024-09-25 |
8.36 |
8.52 |
8.25 |
8.27 |
-0.36%
|
1305万 |
1.11亿 |
| 2024-09-26 |
8.27 |
8.64 |
8.21 |
8.60 |
3.94%
|
1375万 |
1.19亿 |
| 2024-09-27 |
8.61 |
8.97 |
8.49 |
8.87 |
3.1%
|
1409万 |
1.25亿 |
| 2024-09-30 |
9.06 |
9.63 |
8.72 |
9.51 |
7.24%
|
1806万 |
1.68亿 |
| 2024-10-08 |
10.38 |
10.42 |
9.49 |
10.12 |
6.44%
|
1707万 |
1.73亿 |
| 2024-10-09 |
9.91 |
9.91 |
9.11 |
9.13 |
-9.76%
|
1051万 |
1.01亿 |
| 2024-10-10 |
9.12 |
9.81 |
8.95 |
9.51 |
4.11%
|
1028万 |
9823万 |
| 2024-10-11 |
9.52 |
9.91 |
9.35 |
9.43 |
-0.83%
|
980万 |
9549万 |
| 2024-10-14 |
9.44 |
9.56 |
9.27 |
9.55 |
1.26%
|
634万 |
6055万 |
| 2024-10-15 |
9.43 |
9.55 |
9.33 |
9.33 |
-2.28%
|
455万 |
4342万 |
| 2024-10-16 |
9.32 |
9.58 |
9.26 |
9.41 |
0.85%
|
368万 |
3513万 |
| 2024-10-17 |
9.44 |
9.69 |
9.35 |
9.42 |
0.1%
|
541万 |
5204万 |
| 2024-10-18 |
9.39 |
9.63 |
9.27 |
9.52 |
1.05%
|
557万 |
5333万 |
| 2024-10-21 |
9.53 |
9.69 |
9.51 |
9.64 |
1.24%
|
502万 |
4880万 |
| 2024-10-22 |
9.64 |
10.04 |
9.59 |
9.82 |
1.95%
|
588万 |
5826万 |
| 2024-10-23 |
9.85 |
9.93 |
9.75 |
9.79 |
-0.4%
|
588万 |
5865万 |
| 2024-10-24 |
9.72 |
9.81 |
9.54 |
9.65 |
-1.41%
|
319万 |
3131万 |
| 2024-10-25 |
9.70 |
10.46 |
9.68 |
10.19 |
5.63%
|
935万 |
9585万 |
| 2024-10-28 |
10.22 |
10.86 |
10.19 |
10.85 |
6.49%
|
988万 |
1.07亿 |
| 2024-10-29 |
11.06 |
11.15 |
10.57 |
10.59 |
-2.37%
|
981万 |
1.08亿 |
| 2024-10-30 |
10.47 |
10.79 |
10.42 |
10.58 |
-0.19%
|
530万 |
5674万 |
| 2024-10-31 |
10.42 |
11.49 |
9.86 |
11.35 |
7.28%
|
1877万 |
2.05亿 |
| 2024-11-01 |
11.19 |
11.70 |
10.67 |
10.67 |
-5.92%
|
1038万 |
1.17亿 |
| 2024-11-04 |
10.72 |
10.89 |
10.38 |
10.67 |
0.0%
|
458万 |
4916万 |
| 2024-11-05 |
10.70 |
11.43 |
10.68 |
11.17 |
4.63%
|
654万 |
7398万 |
| 2024-11-06 |
11.26 |
11.50 |
11.07 |
11.24 |
0.62%
|
576万 |
6574万 |
| 2024-11-07 |
11.24 |
11.29 |
10.97 |
11.11 |
-1.14%
|
548万 |
6156万 |
| 2024-11-08 |
11.13 |
11.80 |
11.02 |
11.58 |
4.27%
|
752万 |
8759万 |
| 2024-11-11 |
11.58 |
12.03 |
11.36 |
11.79 |
1.79%
|
676万 |
8017万 |
| 2024-11-12 |
11.79 |
11.98 |
11.46 |
11.57 |
-1.84%
|
552万 |
6549万 |
| 2024-11-13 |
11.47 |
11.93 |
11.41 |
11.76 |
1.62%
|
479万 |
5672万 |
| 2024-11-14 |
11.76 |
11.88 |
11.37 |
11.43 |
-2.77%
|
483万 |
5681万 |
| 2024-11-15 |
11.38 |
11.50 |
10.96 |
11.01 |
-3.71%
|
515万 |
5889万 |
| 2024-11-18 |
11.01 |
11.40 |
10.76 |
10.85 |
-1.43%
|
430万 |
4774万 |
| 2024-11-19 |
10.79 |
11.27 |
10.79 |
11.25 |
3.64%
|
384万 |
4295万 |
| 2024-11-20 |
11.16 |
11.33 |
11.05 |
11.13 |
-1.05%
|
319万 |
3606万 |
| 2024-11-21 |
11.12 |
11.21 |
11.01 |
11.21 |
0.71%
|
218万 |
2459万 |
| 2024-11-22 |
11.16 |
11.39 |
10.68 |
10.73 |
-4.23%
|
402万 |
4502万 |
| 2024-11-25 |
10.73 |
11.12 |
10.73 |
11.12 |
3.59%
|
331万 |
3667万 |
| 2024-11-26 |
11.16 |
11.29 |
10.93 |
10.95 |
-1.51%
|
216万 |
2426万 |
| 2024-11-27 |
10.82 |
11.05 |
10.67 |
11.02 |
0.63%
|
317万 |
3481万 |
| 2024-11-28 |
10.95 |
11.19 |
10.95 |
11.02 |
0.0%
|
335万 |
3754万 |
| 2024-11-29 |
10.92 |
11.52 |
10.92 |
11.35 |
2.96%
|
605万 |
6908万 |
| 2024-12-02 |
11.31 |
12.48 |
11.31 |
12.48 |
10.01%
|
1045万 |
1.30亿 |
| 2024-12-03 |
12.27 |
12.85 |
12.27 |
12.52 |
0.32%
|
1788万 |
2.28亿 |
| 2024-12-04 |
12.64 |
12.66 |
11.80 |
11.84 |
-5.44%
|
1146万 |
1.40亿 |
| 2024-12-05 |
11.98 |
12.11 |
11.75 |
12.02 |
1.5%
|
555万 |
6745万 |
| 2024-12-06 |
12.05 |
12.05 |
11.71 |
11.79 |
-1.89%
|
633万 |
7593万 |
| 2024-12-09 |
11.79 |
12.01 |
11.70 |
11.81 |
0.17%
|
372万 |
4455万 |
| 2024-12-10 |
12.07 |
12.24 |
11.56 |
11.64 |
-1.42%
|
629万 |
7504万 |
| 2024-12-11 |
11.62 |
11.85 |
11.50 |
11.74 |
0.85%
|
435万 |
5145万 |
| 2024-12-12 |
11.74 |
11.80 |
11.42 |
11.78 |
0.34%
|
568万 |
6692万 |
| 2024-12-13 |
11.75 |
11.77 |
11.26 |
11.28 |
-4.27%
|
544万 |
6327万 |
| 2024-12-16 |
11.32 |
11.39 |
11.18 |
11.25 |
-0.26%
|
357万 |
4085万 |
| 2024-12-17 |
11.26 |
11.36 |
10.39 |
10.44 |
-7.2%
|
766万 |
8306万 |
| 2024-12-18 |
10.63 |
10.90 |
10.37 |
10.58 |
1.32%
|
675万 |
7315万 |
| 2024-12-19 |
10.44 |
10.78 |
10.39 |
10.52 |
-0.56%
|
512万 |
5484万 |
| 2024-12-20 |
10.52 |
10.71 |
10.40 |
10.55 |
0.28%
|
408万 |
4376万 |
| 2024-12-23 |
10.50 |
10.58 |
9.95 |
9.99 |
-5.24%
|
553万 |
5690万 |
| 2024-12-24 |
9.99 |
10.13 |
9.83 |
9.98 |
-0.1%
|
366万 |
3699万 |
| 2024-12-25 |
10.00 |
10.02 |
9.63 |
9.87 |
-1.09%
|
383万 |
3813万 |
| 2024-12-26 |
9.83 |
9.96 |
9.80 |
9.85 |
-0.2%
|
217万 |
2176万 |
| 2024-12-27 |
9.99 |
10.60 |
9.86 |
10.24 |
3.91%
|
558万 |
5842万 |
| 2024-12-30 |
10.14 |
10.24 |
9.93 |
10.17 |
-0.68%
|
285万 |
2925万 |
| 2024-12-31 |
10.27 |
11.19 |
10.17 |
11.19 |
10.0%
|
803万 |
8914万 |
| 2025-01-02 |
11.29 |
11.40 |
10.50 |
10.59 |
-5.3%
|
1585万 |
1.74亿 |
| 2025-01-03 |
10.69 |
11.08 |
10.28 |
11.00 |
3.82%
|
1509万 |
1.65亿 |
| 2025-01-06 |
10.81 |
10.82 |
9.90 |
10.22 |
-7.09%
|
1088万 |
1.13亿 |
| 2025-01-07 |
10.13 |
10.45 |
9.85 |
10.45 |
2.22%
|
741万 |
7626万 |
| 2025-01-08 |
10.38 |
10.50 |
9.92 |
10.30 |
-1.42%
|
615万 |
6368万 |
| 2025-01-09 |
10.23 |
10.23 |
9.87 |
9.96 |
-3.26%
|
536万 |
5434万 |
| 2025-01-10 |
9.88 |
10.15 |
9.53 |
9.60 |
-3.67%
|
545万 |
5434万 |
| 2025-01-13 |
9.59 |
9.81 |
9.28 |
9.67 |
0.72%
|
373万 |
3621万 |
| 2025-01-14 |
9.67 |
10.63 |
9.67 |
10.63 |
10.01%
|
794万 |
8318万 |
| 2025-01-15 |
10.76 |
10.92 |
10.54 |
10.80 |
1.58%
|
863万 |
9380万 |
| 2025-01-16 |
10.93 |
11.02 |
10.57 |
10.75 |
-0.46%
|
460万 |
5013万 |
| 2025-01-17 |
10.70 |
10.79 |
10.49 |
10.74 |
-0.09%
|
310万 |
3357万 |
| 2025-01-20 |
10.83 |
11.17 |
10.75 |
11.06 |
2.94%
|
501万 |
5586万 |
| 2025-01-21 |
11.13 |
11.18 |
10.64 |
10.81 |
-2.23%
|
379万 |
4154万 |
| 2025-01-22 |
10.79 |
10.97 |
10.61 |
10.62 |
-1.74%
|
309万 |
3372万 |
| 2025-01-23 |
10.79 |
10.89 |
10.53 |
10.53 |
-0.93%
|
331万 |
3599万 |
| 2025-01-24 |
10.56 |
10.65 |
10.32 |
10.58 |
0.56%
|
285万 |
3021万 |
| 2025-01-27 |
10.58 |
10.84 |
10.47 |
10.51 |
-0.75%
|
295万 |
3197万 |
| 2025-02-05 |
10.61 |
10.70 |
10.32 |
10.45 |
-0.56%
|
248万 |
2627万 |
| 2025-02-06 |
10.45 |
10.70 |
10.24 |
10.65 |
1.98%
|
293万 |
3114万 |
| 2025-02-07 |
10.66 |
10.81 |
10.55 |
10.71 |
0.56%
|
286万 |
3100万 |
| 2025-02-10 |
10.74 |
11.68 |
10.74 |
11.27 |
5.16%
|
831万 |
9483万 |
| 2025-02-11 |
11.25 |
11.29 |
11.05 |
11.22 |
-0.44%
|
430万 |
4863万 |
| 2025-02-12 |
11.22 |
11.31 |
11.11 |
11.19 |
-0.26%
|
286万 |
3241万 |
| 2025-02-13 |
11.25 |
11.30 |
10.86 |
10.89 |
-2.65%
|
398万 |
4441万 |
| 2025-02-14 |
10.82 |
10.99 |
10.74 |
10.87 |
-0.18%
|
333万 |
3668万 |
| 2025-02-17 |
10.86 |
11.02 |
10.83 |
11.01 |
1.27%
|
317万 |
3518万 |
| 2025-02-18 |
10.94 |
11.00 |
10.74 |
10.77 |
-2.15%
|
415万 |
4550万 |
| 2025-02-19 |
10.81 |
11.17 |
10.72 |
11.09 |
2.93%
|
506万 |
5618万 |
| 2025-02-20 |
11.02 |
11.16 |
10.95 |
11.07 |
-0.18%
|
292万 |
3260万 |
| 2025-02-21 |
11.06 |
11.08 |
10.77 |
10.80 |
-2.41%
|
430万 |
4725万 |
| 2025-02-24 |
10.78 |
10.99 |
10.58 |
10.87 |
0.64%
|
525万 |
5734万 |
| 2025-02-25 |
10.69 |
10.88 |
10.66 |
10.71 |
-1.45%
|
458万 |
4991万 |
| 2025-02-26 |
10.71 |
10.89 |
10.67 |
10.75 |
0.37%
|
362万 |
3951万 |
| 2025-02-27 |
10.78 |
10.86 |
10.50 |
10.73 |
-0.18%
|
375万 |
4057万 |
| 2025-02-28 |
10.71 |
10.73 |
10.35 |
10.37 |
-3.4%
|
402万 |
4278万 |
| 2025-03-03 |
10.38 |
10.79 |
10.35 |
10.56 |
1.81%
|
467万 |
5043万 |
| 2025-03-04 |
10.56 |
10.75 |
10.48 |
10.73 |
1.68%
|
287万 |
3100万 |
| 2025-03-05 |
10.72 |
10.75 |
10.41 |
10.63 |
-0.92%
|
325万 |
3480万 |
| 2025-03-06 |
10.62 |
10.74 |
10.48 |
10.69 |
0.56%
|
310万 |
3351万 |
| 2025-03-07 |
10.63 |
10.76 |
10.58 |
10.65 |
-0.37%
|
244万 |
2645万 |
| 2025-03-10 |
10.64 |
10.84 |
10.62 |
10.67 |
0.19%
|
252万 |
2735万 |
| 2025-03-11 |
10.61 |
10.72 |
10.42 |
10.53 |
-1.39%
|
499万 |
5327万 |
| 2025-03-12 |
10.56 |
10.57 |
10.43 |
10.52 |
-0.09%
|
283万 |
3014万 |
| 2025-03-13 |
10.50 |
10.52 |
10.19 |
10.39 |
-1.22%
|
333万 |
3481万 |
| 2025-03-14 |
10.38 |
10.58 |
10.27 |
10.58 |
1.9%
|
342万 |
3634万 |
| 2025-03-17 |
10.67 |
10.95 |
10.63 |
10.81 |
2.15%
|
638万 |
6986万 |
| 2025-03-18 |
10.82 |
10.91 |
10.77 |
10.89 |
0.73%
|
315万 |
3459万 |
| 2025-03-19 |
10.82 |
10.95 |
10.79 |
10.91 |
0.18%
|
257万 |
2842万 |
| 2025-03-20 |
10.96 |
11.25 |
10.83 |
11.09 |
1.63%
|
625万 |
7025万 |
| 2025-03-21 |
11.08 |
11.20 |
10.97 |
11.04 |
-0.45%
|
369万 |
4139万 |
| 2025-03-24 |
11.03 |
11.10 |
10.46 |
10.73 |
-2.77%
|
501万 |
5469万 |
| 2025-03-25 |
10.73 |
11.01 |
10.65 |
10.99 |
2.39%
|
495万 |
5442万 |
| 2025-03-26 |
10.95 |
11.18 |
10.80 |
11.04 |
0.45%
|
442万 |
4947万 |
| 2025-03-27 |
11.01 |
11.06 |
10.81 |
10.99 |
-0.45%
|
275万 |
3049万 |
| 2025-03-28 |
10.92 |
10.96 |
10.66 |
10.69 |
-2.7%
|
300万 |
3280万 |
| 2025-03-31 |
10.66 |
10.74 |
10.38 |
10.54 |
-1.48%
|
331万 |
3534万 |
| 2025-04-01 |
10.53 |
11.18 |
10.51 |
10.88 |
3.28%
|
668万 |
7354万 |
| 2025-04-02 |
10.91 |
10.95 |
10.70 |
10.75 |
-1.18%
|
264万 |
2897万 |
| 2025-04-03 |
10.74 |
11.18 |
10.66 |
10.84 |
0.83%
|
639万 |
7101万 |
| 2025-04-07 |
9.76 |
10.36 |
9.76 |
9.76 |
-10.02%
|
595万 |
5960万 |
| 2025-04-08 |
9.66 |
9.79 |
9.06 |
9.31 |
-4.55%
|
675万 |
6390万 |
| 2025-04-09 |
9.09 |
10.01 |
8.39 |
9.82 |
5.51%
|
711万 |
6802万 |
| 2025-04-10 |
10.00 |
10.32 |
10.00 |
10.15 |
3.32%
|
481万 |
4952万 |
| 2025-04-11 |
10.16 |
10.42 |
10.08 |
10.23 |
0.78%
|
336万 |
3492万 |
| 2025-04-14 |
10.37 |
10.57 |
10.22 |
10.49 |
2.51%
|
349万 |
3708万 |
| 2025-04-15 |
10.53 |
10.58 |
10.30 |
10.40 |
-0.85%
|
216万 |
2271万 |
| 2025-04-16 |
10.37 |
10.54 |
10.02 |
10.25 |
-1.42%
|
294万 |
3066万 |
| 2025-04-17 |
10.22 |
10.53 |
10.09 |
10.36 |
1.06%
|
254万 |
2681万 |
| 2025-04-18 |
10.36 |
10.47 |
10.25 |
10.35 |
-0.1%
|
192万 |
2015万 |
| 2025-04-21 |
10.35 |
10.48 |
10.27 |
10.43 |
0.76%
|
264万 |
2783万 |
| 2025-04-22 |
10.47 |
10.71 |
10.40 |
10.61 |
1.8%
|
330万 |
3550万 |
| 2025-04-23 |
10.67 |
10.67 |
10.57 |
10.63 |
0.19%
|
174万 |
1870万 |
| 2025-04-24 |
10.63 |
10.75 |
10.43 |
10.54 |
-0.93%
|
216万 |
2310万 |
| 2025-04-25 |
10.62 |
10.65 |
10.48 |
10.54 |
0.0%
|
275万 |
2941万 |
| 2025-04-28 |
10.74 |
10.74 |
10.30 |
10.41 |
-1.22%
|
254万 |
2698万 |
| 2025-04-29 |
10.36 |
10.71 |
10.36 |
10.63 |
2.18%
|
354万 |
3811万 |
| 2025-04-30 |
10.65 |
10.81 |
10.56 |
10.59 |
-0.37%
|
350万 |
3791万 |
| 2025-05-06 |
10.66 |
10.75 |
10.57 |
10.73 |
1.3%
|
320万 |
3471万 |
| 2025-05-07 |
10.78 |
10.91 |
10.73 |
10.82 |
0.83%
|
331万 |
3638万 |
| 2025-05-08 |
10.81 |
11.04 |
10.71 |
11.04 |
2.01%
|
411万 |
4544万 |
| 2025-05-09 |
11.04 |
11.07 |
10.87 |
10.97 |
-0.63%
|
393万 |
4365万 |
| 2025-05-12 |
10.96 |
11.06 |
10.81 |
10.92 |
-0.45%
|
316万 |
3491万 |
| 2025-05-13 |
11.03 |
11.08 |
10.86 |
10.88 |
-0.36%
|
269万 |
2987万 |
| 2025-05-14 |
10.86 |
11.00 |
10.77 |
10.82 |
-0.54%
|
297万 |
3263万 |
| 2025-05-15 |
10.81 |
10.86 |
10.69 |
10.78 |
-0.36%
|
210万 |
2300万 |
| 2025-05-16 |
10.77 |
10.93 |
10.74 |
10.82 |
0.37%
|
255万 |
2803万 |
| 2025-05-19 |
10.93 |
11.91 |
10.88 |
11.55 |
6.75%
|
1588万 |
1.84亿 |
| 2025-05-20 |
11.68 |
11.79 |
11.27 |
11.46 |
-0.77%
|
1048万 |
1.21亿 |
| 2025-05-21 |
11.42 |
11.63 |
11.33 |
11.46 |
0.0%
|
596万 |
6927万 |
| 2025-05-22 |
11.36 |
11.61 |
11.35 |
11.38 |
-0.69%
|
390万 |
4528万 |
| 2025-05-23 |
11.38 |
11.74 |
11.26 |
11.43 |
0.43%
|
684万 |
7985万 |
| 2025-05-26 |
11.57 |
12.30 |
11.55 |
12.10 |
5.79%
|
1250万 |
1.52亿 |
| 2025-05-27 |
12.29 |
12.31 |
11.84 |
12.21 |
0.98%
|
923万 |
1.13亿 |
| 2025-05-28 |
12.10 |
12.21 |
11.91 |
12.14 |
-0.57%
|
630万 |
7707万 |
| 2025-05-29 |
11.97 |
12.38 |
11.97 |
12.11 |
-0.33%
|
673万 |
8321万 |
| 2025-05-30 |
12.06 |
12.07 |
11.70 |
11.75 |
-2.94%
|
633万 |
7610万 |
| 2025-06-03 |
11.66 |
11.83 |
11.57 |
11.63 |
-1.01%
|
478万 |
5664万 |
| 2025-06-04 |
11.63 |
11.87 |
11.36 |
11.83 |
1.7%
|
419万 |
4969万 |
| 2025-06-05 |
11.83 |
11.83 |
11.59 |
11.66 |
-1.42%
|
333万 |
3937万 |
| 2025-06-06 |
11.75 |
11.95 |
11.63 |
11.73 |
0.59%
|
347万 |
4126万 |
| 2025-06-09 |
12.00 |
12.08 |
11.63 |
11.65 |
-0.67%
|
521万 |
6203万 |
| 2025-06-10 |
11.75 |
11.84 |
11.40 |
11.54 |
-0.93%
|
384万 |
4520万 |
| 2025-06-11 |
11.47 |
11.79 |
11.47 |
11.65 |
0.94%
|
307万 |
3637万 |
| 2025-06-12 |
11.86 |
11.86 |
11.56 |
11.68 |
0.25%
|
327万 |
3864万 |
| 2025-06-13 |
11.63 |
11.64 |
11.30 |
11.32 |
-3.13%
|
339万 |
3928万 |
| 2025-06-16 |
11.31 |
11.47 |
11.14 |
11.18 |
-1.22%
|
431万 |
4930万 |
| 2025-06-17 |
11.17 |
11.24 |
11.06 |
11.23 |
0.44%
|
238万 |
2695万 |
| 2025-06-18 |
11.29 |
11.29 |
11.02 |
11.07 |
-1.41%
|
211万 |
2379万 |
| 2025-06-19 |
11.08 |
11.13 |
10.80 |
10.84 |
-2.05%
|
259万 |
2872万 |
| 2025-06-20 |
10.80 |
11.00 |
10.73 |
10.80 |
-0.36%
|
200万 |
2206万 |
| 2025-06-23 |
10.69 |
11.10 |
10.69 |
11.02 |
2.01%
|
274万 |
3047万 |
| 2025-06-24 |
11.02 |
11.55 |
11.02 |
11.41 |
3.58%
|
362万 |
4162万 |
| 2025-06-25 |
11.42 |
11.68 |
11.38 |
11.64 |
1.99%
|
365万 |
4292万 |
| 2025-06-26 |
11.68 |
11.77 |
11.53 |
11.75 |
0.93%
|
428万 |
5060万 |
| 2025-06-27 |
11.78 |
12.21 |
11.77 |
12.11 |
3.06%
|
559万 |
6703万 |
| 2025-06-30 |
12.16 |
12.22 |
11.97 |
12.02 |
-0.74%
|
536万 |
6458万 |
| 2025-07-01 |
12.02 |
12.30 |
11.92 |
12.19 |
1.41%
|
487万 |
5911万 |
| 2025-07-02 |
12.19 |
12.23 |
12.00 |
12.10 |
-0.74%
|
352万 |
4259万 |
| 2025-07-03 |
12.11 |
12.16 |
11.99 |
12.05 |
-0.41%
|
341万 |
4103万 |
| 2025-07-04 |
12.08 |
12.18 |
11.95 |
12.00 |
-0.41%
|
300万 |
3614万 |
| 2025-07-07 |
11.98 |
12.25 |
11.90 |
12.23 |
1.92%
|
351万 |
4266万 |
| 2025-07-08 |
12.30 |
12.37 |
12.18 |
12.26 |
0.25%
|
293万 |
3592万 |
| 2025-07-09 |
12.27 |
12.41 |
12.20 |
12.34 |
0.65%
|
335万 |
4123万 |
| 2025-07-10 |
12.26 |
12.35 |
12.15 |
12.29 |
-0.41%
|
246万 |
3021万 |
| 2025-07-11 |
12.29 |
12.38 |
12.00 |
12.22 |
-0.57%
|
338万 |
4118万 |
| 2025-07-14 |
12.19 |
12.74 |
12.19 |
12.67 |
3.68%
|
661万 |
8286万 |
| 2025-07-15 |
12.67 |
12.75 |
12.44 |
12.48 |
-1.5%
|
413万 |
5194万 |
| 2025-07-16 |
12.48 |
12.49 |
12.32 |
12.37 |
-0.88%
|
316万 |
3912万 |
| 2025-07-17 |
12.38 |
12.45 |
12.25 |
12.38 |
0.08%
|
256万 |
3163万 |
| 2025-07-18 |
12.43 |
12.43 |
12.15 |
12.33 |
-0.4%
|
365万 |
4475万 |
| 2025-07-21 |
12.32 |
12.64 |
12.29 |
12.60 |
2.19%
|
520万 |
6524万 |
| 2025-07-22 |
12.68 |
12.73 |
12.52 |
12.61 |
0.08%
|
371万 |
4676万 |
| 2025-07-23 |
12.64 |
12.73 |
12.44 |
12.47 |
-1.11%
|
386万 |
4844万 |
| 2025-07-24 |
12.53 |
12.56 |
12.40 |
12.49 |
0.16%
|
322万 |
4023万 |
| 2025-07-25 |
12.45 |
12.68 |
12.29 |
12.53 |
0.32%
|
548万 |
6815万 |
| 2025-07-28 |
12.50 |
12.58 |
12.41 |
12.50 |
-0.24%
|
341万 |
4274万 |
| 2025-07-29 |
12.59 |
12.59 |
12.20 |
12.37 |
-1.04%
|
329万 |
4067万 |
| 2025-07-30 |
12.37 |
12.37 |
12.05 |
12.18 |
-1.54%
|
467万 |
5681万 |
| 2025-07-31 |
12.12 |
12.23 |
11.78 |
11.84 |
-2.79%
|
399万 |
4782万 |
| 2025-08-01 |
11.84 |
12.05 |
11.80 |
11.95 |
0.93%
|
458万 |
5489万 |
| 2025-08-04 |
11.90 |
12.37 |
11.86 |
12.19 |
2.01%
|
514万 |
6257万 |
| 2025-08-05 |
12.19 |
12.51 |
12.18 |
12.34 |
1.23%
|
380万 |
4697万 |
| 2025-08-06 |
12.34 |
12.44 |
12.28 |
12.42 |
0.65%
|
311万 |
3850万 |
| 2025-08-07 |
12.42 |
12.55 |
12.29 |
12.36 |
-0.48%
|
265万 |
3285万 |
| 2025-08-08 |
12.36 |
12.63 |
12.27 |
12.63 |
2.18%
|
405万 |
5048万 |
| 2025-08-11 |
12.70 |
13.12 |
12.57 |
12.91 |
2.22%
|
594万 |
7641万 |
| 2025-08-12 |
12.91 |
12.97 |
12.66 |
12.66 |
-1.94%
|
408万 |
5211万 |
| 2025-08-13 |
12.75 |
12.87 |
12.60 |
12.77 |
0.87%
|
507万 |
6465万 |
| 2025-08-14 |
12.77 |
12.84 |
12.34 |
12.37 |
-3.13%
|
414万 |
5187万 |
| 2025-08-15 |
12.40 |
12.59 |
12.27 |
12.33 |
-0.32%
|
441万 |
5459万 |
| 2025-08-18 |
12.32 |
13.48 |
12.20 |
12.94 |
4.95%
|
1362万 |
1.77亿 |
| 2025-08-19 |
12.94 |
13.68 |
12.71 |
13.30 |
2.78%
|
1143万 |
1.51亿 |
| 2025-08-20 |
13.43 |
14.63 |
13.40 |
14.63 |
10.0%
|
1084万 |
1.56亿 |
| 2025-08-21 |
14.49 |
14.97 |
13.66 |
13.91 |
-4.92%
|
3197万 |
4.54亿 |
| 2025-08-22 |
14.00 |
14.09 |
13.73 |
13.93 |
0.14%
|
1240万 |
1.72亿 |
| 2025-08-25 |
14.03 |
14.05 |
13.57 |
13.80 |
-0.93%
|
929万 |
1.28亿 |
| 2025-08-26 |
13.95 |
14.16 |
13.79 |
13.98 |
1.3%
|
758万 |
1.06亿 |
| 2025-08-27 |
13.83 |
14.00 |
13.23 |
13.25 |
-5.22%
|
750万 |
1.02亿 |
| 2025-08-28 |
13.20 |
13.59 |
12.91 |
13.37 |
0.91%
|
720万 |
9561万 |
| 2025-08-29 |
13.30 |
13.49 |
13.02 |
13.09 |
-2.09%
|
455万 |
6021万 |
| 2025-09-01 |
13.25 |
13.25 |
12.84 |
12.97 |
-0.92%
|
742万 |
9634万 |
| 2025-09-02 |
13.00 |
13.13 |
12.73 |
12.96 |
-0.08%
|
549万 |
7080万 |
| 2025-09-03 |
12.93 |
13.00 |
12.56 |
12.63 |
-2.55%
|
439万 |
5608万 |
| 2025-09-04 |
12.78 |
13.12 |
12.56 |
12.75 |
0.95%
|
629万 |
8052万 |
| 2025-09-05 |
12.75 |
13.16 |
12.67 |
13.16 |
3.22%
|
516万 |
6701万 |
| 2025-09-08 |
13.25 |
13.98 |
13.23 |
13.90 |
5.62%
|
788万 |
1.08亿 |
| 2025-09-09 |
13.88 |
14.00 |
13.65 |
13.73 |
-1.22%
|
472万 |
6521万 |
| 2025-09-10 |
13.67 |
13.78 |
13.53 |
13.77 |
0.29%
|
361万 |
4944万 |
| 2025-09-11 |
13.79 |
13.89 |
13.61 |
13.87 |
0.73%
|
439万 |
6034万 |
| 2025-09-12 |
13.88 |
13.88 |
13.60 |
13.75 |
-0.87%
|
331万 |
4553万 |
| 2025-09-15 |
13.76 |
15.13 |
13.76 |
15.13 |
10.04%
|
1728万 |
2.57亿 |
| 2025-09-16 |
14.98 |
15.54 |
14.90 |
15.20 |
0.46%
|
2080万 |
3.16亿 |
| 2025-09-17 |
15.34 |
15.65 |
14.92 |
15.03 |
-1.12%
|
1159万 |
1.76亿 |
| 2025-09-18 |
15.05 |
15.40 |
14.82 |
14.94 |
-0.6%
|
922万 |
1.39亿 |
| 2025-09-19 |
15.05 |
15.48 |
14.95 |
15.25 |
2.07%
|
931万 |
1.42亿 |
| 2025-09-22 |
15.13 |
15.46 |
14.74 |
15.12 |
-0.85%
|
1479万 |
2.24亿 |
| 2025-09-23 |
15.34 |
15.62 |
14.78 |
15.60 |
3.17%
|
1664万 |
2.55亿 |
| 2025-09-24 |
15.36 |
15.40 |
14.88 |
15.24 |
-2.31%
|
904万 |
1.38亿 |
| 2025-09-25 |
15.38 |
15.60 |
15.13 |
15.38 |
0.92%
|
998万 |
1.54亿 |
| 2025-09-26 |
15.43 |
15.90 |
15.35 |
15.36 |
-0.13%
|
1031万 |
1.61亿 |
| 2025-09-29 |
15.05 |
15.50 |
14.86 |
14.92 |
-2.86%
|
1202万 |
1.82亿 |
| 2025-09-30 |
14.88 |
15.08 |
14.60 |
14.73 |
-1.27%
|
700万 |
1.03亿 |
| 2025-10-09 |
14.98 |
15.74 |
14.90 |
15.50 |
5.23%
|
1170万 |
1.80亿 |
| 2025-10-10 |
15.53 |
16.18 |
15.34 |
16.04 |
3.48%
|
1213万 |
1.93亿 |
| 2025-10-13 |
15.04 |
16.14 |
15.04 |
15.96 |
-0.5%
|
1015万 |
1.60亿 |
| 2025-10-14 |
16.31 |
16.35 |
15.50 |
15.70 |
-1.63%
|
922万 |
1.46亿 |
| 2025-10-15 |
15.66 |
16.25 |
15.51 |
16.17 |
2.99%
|
762万 |
1.22亿 |
| 2025-10-16 |
16.18 |
16.26 |
15.62 |
15.64 |
-3.28%
|
605万 |
9599万 |
| 2025-10-17 |
15.68 |
15.74 |
14.88 |
14.96 |
-4.35%
|
671万 |
1.02亿 |
| 2025-10-20 |
14.98 |
15.46 |
14.98 |
15.19 |
1.54%
|
481万 |
7312万 |
| 2025-10-21 |
15.27 |
15.63 |
15.15 |
15.59 |
2.63%
|
487万 |
7524万 |
| 2025-10-22 |
15.59 |
17.15 |
15.41 |
17.15 |
10.01%
|
1444万 |
2.39亿 |
| 2025-10-23 |
17.92 |
17.93 |
17.01 |
17.16 |
0.06%
|
1903万 |
3.29亿 |
| 2025-10-24 |
17.33 |
17.53 |
17.02 |
17.40 |
1.4%
|
998万 |
1.73亿 |
| 2025-10-27 |
17.46 |
17.73 |
16.90 |
17.06 |
-1.95%
|
948万 |
1.63亿 |
| 2025-10-28 |
17.05 |
17.06 |
16.68 |
16.81 |
-1.47%
|
625万 |
1.05亿 |
| 2025-10-29 |
16.83 |
16.92 |
16.60 |
16.89 |
0.48%
|
442万 |
7426万 |
| 2025-10-30 |
16.95 |
17.35 |
16.74 |
16.75 |
-0.83%
|
767万 |
1.31亿 |
| 2025-10-31 |
16.75 |
17.17 |
16.37 |
16.96 |
1.25%
|
622万 |
1.05亿 |
| 2025-11-03 |
16.83 |
17.05 |
16.51 |
16.99 |
0.18%
|
549万 |
9229万 |
| 2025-11-04 |
17.00 |
17.45 |
16.93 |
17.15 |
0.94%
|
632万 |
1.09亿 |
| 2025-11-05 |
17.00 |
18.18 |
16.81 |
17.85 |
4.08%
|
1068万 |
1.89亿 |
| 2025-11-06 |
17.86 |
17.94 |
17.38 |
17.72 |
-0.73%
|
540万 |
9536万 |
| 2025-11-07 |
17.63 |
17.99 |
17.50 |
17.54 |
-1.02%
|
667万 |
1.19亿 |
| 2025-11-10 |
17.46 |
17.70 |
16.95 |
17.64 |
0.57%
|
460万 |
8052万 |
| 2025-11-11 |
17.69 |
18.18 |
17.61 |
17.75 |
0.62%
|
559万 |
1.00亿 |
| 2025-11-12 |
17.75 |
18.18 |
17.60 |
17.97 |
1.24%
|
487万 |
8753万 |
| 2025-11-13 |
18.10 |
18.50 |
17.85 |
17.93 |
-0.22%
|
627万 |
1.14亿 |
| 2025-11-14 |
17.82 |
18.09 |
17.57 |
17.58 |
-1.95%
|
483万 |
8612万 |
| 2025-11-17 |
17.57 |
17.58 |
17.10 |
17.30 |
-1.59%
|
508万 |
8767万 |
| 2025-11-18 |
17.43 |
17.43 |
17.00 |
17.06 |
-1.39%
|
331万 |
5689万 |
| 2025-11-19 |
17.06 |
17.34 |
16.85 |
16.92 |
-0.82%
|
385万 |
6574万 |
| 2025-11-20 |
16.98 |
17.42 |
16.98 |
17.15 |
1.36%
|
388万 |
6677万 |
| 2025-11-21 |
17.00 |
17.13 |
16.18 |
16.18 |
-5.66%
|
630万 |
1.04亿 |
| 2025-11-24 |
16.24 |
16.49 |
15.40 |
15.82 |
-2.22%
|
762万 |
1.21亿 |
| 2025-11-25 |
15.83 |
16.44 |
15.79 |
16.35 |
3.35%
|
488万 |
7907万 |
| 2025-11-26 |
16.60 |
16.60 |
16.21 |
16.26 |
-0.55%
|
353万 |
5789万 |
| 2025-11-27 |
16.53 |
16.65 |
15.93 |
16.00 |
-1.6%
|
447万 |
7269万 |
| 2025-11-28 |
15.94 |
17.30 |
15.85 |
17.23 |
7.69%
|
848万 |
1.42亿 |
| 2025-12-01 |
17.35 |
17.35 |
16.87 |
17.00 |
-1.33%
|
589万 |
1.01亿 |
| 2025-12-02 |
16.84 |
17.87 |
16.70 |
17.45 |
2.65%
|
806万 |
1.40亿 |
| 2025-12-03 |
17.40 |
18.05 |
17.40 |
17.78 |
1.89%
|
683万 |
1.22亿 |
| 2025-12-04 |
17.78 |
18.99 |
17.78 |
18.43 |
3.66%
|
1268万 |
2.35亿 |
| 2025-12-05 |
18.42 |
18.78 |
18.16 |
18.68 |
1.36%
|
716万 |
1.33亿 |
| 2025-12-08 |
18.69 |
18.73 |
18.12 |
18.18 |
-2.68%
|
685万 |
1.26亿 |
| 2025-12-09 |
18.15 |
18.88 |
17.94 |
18.56 |
2.09%
|
706万 |
1.30亿 |
| 2025-12-10 |
18.65 |
18.96 |
18.46 |
18.60 |
0.22%
|
607万 |
1.13亿 |
| 2025-12-11 |
18.50 |
18.88 |
18.20 |
18.72 |
0.65%
|
811万 |
1.51亿 |
| 2025-12-12 |
18.80 |
19.58 |
18.66 |
19.01 |
1.55%
|
1028万 |
1.98亿 |
| 2025-12-15 |
18.85 |
19.72 |
18.85 |
19.55 |
2.84%
|
1234万 |
2.40亿 |
| 2025-12-16 |
19.69 |
21.51 |
19.40 |
20.95 |
7.16%
|
2424万 |
5.05亿 |
| 2025-12-17 |
20.80 |
21.41 |
19.00 |
19.33 |
-7.73%
|
2288万 |
4.49亿 |
| 2025-12-18 |
19.30 |
19.97 |
18.96 |
19.10 |
-1.19%
|
1198万 |
2.33亿 |
| 2025-12-19 |
19.00 |
19.70 |
18.97 |
19.68 |
3.04%
|
654万 |
1.26亿 |
| 2025-12-22 |
19.66 |
20.06 |
19.11 |
19.48 |
-1.02%
|
684万 |
1.34亿 |
| 2025-12-23 |
19.37 |
19.71 |
19.03 |
19.42 |
-0.31%
|
551万 |
1.06亿 |
| 2025-12-24 |
19.58 |
19.58 |
18.76 |
18.85 |
-2.94%
|
887万 |
1.69亿 |
| 2025-12-25 |
18.91 |
19.45 |
18.78 |
19.34 |
2.6%
|
434万 |
8335万 |
| 2025-12-26 |
19.33 |
19.40 |
18.90 |
19.07 |
-1.4%
|
391万 |
7464万 |
| 2025-12-29 |
19.06 |
19.29 |
18.94 |
19.06 |
-0.05%
|
367万 |
7038万 |
| 2025-12-30 |
19.06 |
19.50 |
18.70 |
19.00 |
-0.31%
|
490万 |
9392万 |
| 2025-12-31 |
19.01 |
19.20 |
18.61 |
18.68 |
-1.68%
|
484万 |
9073万 |
| 2026-01-05 |
18.83 |
18.89 |
18.41 |
18.68 |
0.0%
|
519万 |
9660万 |
| 2026-01-06 |
18.68 |
19.20 |
18.51 |
18.62 |
-0.32%
|
488万 |
9180万 |
| 2026-01-07 |
18.62 |
19.18 |
18.59 |
18.75 |
0.7%
|
430万 |
8110万 |
| 2026-01-08 |
18.70 |
19.18 |
18.58 |
19.16 |
2.19%
|
496万 |
9409万 |
| 2026-01-09 |
19.18 |
19.31 |
18.86 |
18.93 |
-1.2%
|
462万 |
8810万 |
| 2026-01-12 |
19.19 |
20.81 |
18.50 |
20.79 |
9.83%
|
1381万 |
2.68亿 |
| 2026-01-13 |
20.65 |
21.09 |
19.55 |
19.55 |
-5.96%
|
1064万 |
2.13亿 |
| 2026-01-14 |
19.68 |
20.37 |
19.40 |
19.70 |
0.77%
|
721万 |
1.43亿 |
| 2026-01-15 |
19.49 |
19.70 |
19.29 |
19.39 |
-1.57%
|
375万 |
7299万 |
| 2026-01-16 |
19.35 |
19.90 |
19.26 |
19.63 |
1.24%
|
424万 |
8294万 |
| 2026-01-19 |
19.82 |
20.19 |
19.42 |
20.12 |
2.5%
|
418万 |
8314万 |
| 2026-01-20 |
20.11 |
20.76 |
19.86 |
20.15 |
0.15%
|
622万 |
1.26亿 |
| 2026-01-21 |
20.01 |
21.55 |
20.00 |
20.92 |
3.82%
|
926万 |
1.93亿 |
| 2026-01-22 |
20.95 |
22.19 |
20.95 |
21.94 |
4.88%
|
909万 |
1.98亿 |
| 2026-01-23 |
22.16 |
22.20 |
21.34 |
21.37 |
-2.6%
|
689万 |
1.49亿 |
| 2026-01-26 |
21.58 |
21.58 |
20.57 |
20.63 |
-3.46%
|
672万 |
1.40亿 |
| 2026-01-27 |
20.61 |
20.82 |
20.14 |
20.50 |
-0.63%
|
345万 |
7062万 |
| 2026-01-28 |
20.69 |
20.82 |
20.35 |
20.57 |
0.34%
|
383万 |
7909万 |
| 2026-01-29 |
20.42 |
20.58 |
19.98 |
20.11 |
-2.24%
|
404万 |
8170万 |
| 2026-01-30 |
19.50 |
20.12 |
19.11 |
20.02 |
-0.45%
|
468万 |
9234万 |
| 2026-02-02 |
19.90 |
20.60 |
19.61 |
19.62 |
-2.0%
|
377万 |
7564万 |
| 2026-02-03 |
19.92 |
20.44 |
19.74 |
20.37 |
3.82%
|
331万 |
6686万 |
| 2026-02-04 |
20.37 |
20.76 |
20.19 |
20.74 |
1.82%
|
421万 |
8655万 |
| 2026-02-05 |
20.56 |
21.11 |
20.56 |
20.90 |
0.77%
|
414万 |
8658万 |
| 2026-02-06 |
20.93 |
20.97 |
19.51 |
19.69 |
-5.79%
|
912万 |
1.84亿 |
| 2026-02-09 |
20.08 |
20.18 |
19.28 |
19.70 |
0.05%
|
483万 |
9493万 |
| 2026-02-10 |
19.72 |
19.90 |
19.41 |
19.47 |
-1.17%
|
280万 |
5515万 |
| 2026-02-11 |
19.50 |
20.59 |
19.47 |
19.95 |
2.47%
|
631万 |
1.27亿 |
| 2026-02-12 |
19.95 |
20.19 |
19.61 |
19.62 |
-1.65%
|
434万 |
8651万 |
| 2026-02-13 |
19.57 |
19.95 |
19.55 |
19.65 |
0.15%
|
295万 |
5814万 |
| 2026-02-24 |
20.13 |
20.55 |
19.86 |
20.13 |
2.44%
|
475万 |
9596万 |
| 2026-02-25 |
20.27 |
20.60 |
20.13 |
20.55 |
2.09%
|
433万 |
8866万 |
| 2026-02-26 |
20.62 |
21.94 |
20.51 |
20.59 |
0.19%
|
560万 |
1.17亿 |
| 2026-02-27 |
20.59 |
21.00 |
20.23 |
20.98 |
1.89%
|
389万 |
8079万 |
| 2026-03-02 |
20.83 |
20.83 |
20.23 |
20.26 |
-3.43%
|
551万 |
1.12亿 |
| 2026-03-03 |
20.27 |
20.59 |
19.24 |
19.30 |
-4.74%
|
553万 |
1.10亿 |
| 2026-03-04 |
19.06 |
19.74 |
19.00 |
19.48 |
0.93%
|
364万 |
7084万 |
| 2026-03-05 |
19.87 |
20.20 |
19.68 |
20.03 |
2.82%
|
326万 |
6511万 |
| 2026-03-06 |
20.05 |
20.34 |
19.90 |
20.01 |
-0.1%
|
264万 |
5323万 |
| 2026-03-09 |
19.77 |
20.27 |
19.27 |
19.72 |
-1.45%
|
404万 |
7935万 |
| 2026-03-10 |
19.97 |
20.10 |
19.58 |
19.73 |
0.05%
|
235万 |
4647万 |
| 2026-03-11 |
19.74 |
19.84 |
19.31 |
19.33 |
-2.03%
|
355万 |
6918万 |
| 2026-03-12 |
19.34 |
20.11 |
19.12 |
19.87 |
2.79%
|
598万 |
1.17亿 |
| 2026-03-13 |
19.86 |
20.09 |
19.29 |
19.35 |
-2.62%
|
376万 |
7351万 |
| 2026-03-16 |
19.32 |
19.47 |
18.95 |
19.43 |
0.41%
|
250万 |
4817万 |
| 2026-03-17 |
19.50 |
19.63 |
19.16 |
19.20 |
-1.18%
|
195万 |
3780万 |
| 2026-03-18 |
19.29 |
19.53 |
19.11 |
19.38 |
0.94%
|
218万 |
4242万 |
| 2026-03-19 |
19.29 |
19.32 |
18.56 |
18.63 |
-3.87%
|
396万 |
7508万 |
| 2026-03-20 |
18.84 |
18.96 |
18.23 |
18.37 |
-1.4%
|
268万 |
4961万 |
| 2026-03-23 |
17.99 |
18.65 |
17.62 |
17.85 |
-2.83%
|
459万 |
8324万 |
| 2026-03-24 |
18.11 |
19.18 |
18.00 |
19.08 |
6.89%
|
520万 |
9700万 |
| 2026-03-25 |
19.20 |
19.58 |
19.15 |
19.33 |
1.31%
|
314万 |
6099万 |
| 2026-03-26 |
19.34 |
19.89 |
19.20 |
19.48 |
0.78%
|
411万 |
8060万 |
| 2026-03-27 |
19.30 |
19.98 |
19.01 |
19.79 |
1.59%
|
341万 |
6695万 |
| 2026-03-30 |
19.49 |
19.85 |
19.49 |
19.72 |
-0.35%
|
238万 |
4687万 |
| 2026-03-31 |
19.71 |
20.19 |
19.71 |
19.90 |
0.91%
|
327万 |
6543万 |
| 2026-04-01 |
20.25 |
20.50 |
19.86 |
20.09 |
0.95%
|
267万 |
5383万 |
| 2026-04-02 |
20.10 |
20.30 |
19.95 |
20.07 |
-0.1%
|
274万 |
5534万 |
| 2026-04-03 |
20.08 |
20.30 |
19.61 |
19.74 |
-1.64%
|
237万 |
4701万 |
| 2026-04-07 |
19.75 |
20.20 |
19.75 |
20.00 |
1.32%
|
321万 |
6449万 |
| 2026-04-08 |
20.23 |
20.50 |
20.23 |
20.40 |
2.0%
|
443万 |
9049万 |
| 2026-04-09 |
20.31 |
21.48 |
20.25 |
21.01 |
2.99%
|
1015万 |
2.12亿 |
| 2026-04-10 |
21.10 |
22.50 |
20.76 |
22.38 |
6.52%
|
1226万 |
2.69亿 |
| 2026-04-13 |
22.36 |
23.30 |
21.75 |
21.96 |
-1.88%
|
950万 |
2.11亿 |
| 2026-04-14 |
22.08 |
22.59 |
21.61 |
22.24 |
1.28%
|
703万 |
1.55亿 |
| 2026-04-15 |
22.22 |
22.70 |
22.13 |
22.39 |
0.67%
|
469万 |
1.05亿 |
| 2026-04-16 |
22.45 |
23.09 |
21.94 |
22.84 |
2.01%
|
599万 |
1.36亿 |
| 2026-04-17 |
22.91 |
23.45 |
22.64 |
23.41 |
2.5%
|
636万 |
1.47亿 |
| 2026-04-20 |
23.31 |
24.22 |
23.05 |
23.34 |
-0.3%
|
839万 |
1.98亿 |
| 2026-04-21 |
23.34 |
23.53 |
23.06 |
23.16 |
-0.77%
|
475万 |
1.11亿 |
| 2026-04-22 |
22.41 |
23.96 |
22.12 |
23.79 |
2.72%
|
617万 |
1.43亿 |
| 2026-04-23 |
23.96 |
24.07 |
23.11 |
23.18 |
-2.56%
|
450万 |
1.06亿 |
| 2026-04-24 |
23.17 |
23.54 |
22.95 |
23.22 |
0.17%
|
341万 |
7950万 |
| 2026-04-27 |
23.12 |
23.39 |
22.79 |
23.19 |
-0.13%
|
331万 |
7645万 |
| 2026-04-28 |
23.00 |
23.11 |
21.96 |
22.50 |
-2.98%
|
724万 |
1.63亿 |
| 2026-04-29 |
22.40 |
22.99 |
22.18 |
22.70 |
0.89%
|
390万 |
8880万 |
| 2026-04-30 |
22.70 |
23.38 |
22.60 |
23.33 |
2.78%
|
563万 |
1.31亿 |
| 2026-05-06 |
23.33 |
23.50 |
22.56 |
22.56 |
-3.3%
|
522万 |
1.19亿 |
| 2026-05-07 |
22.56 |
22.94 |
22.56 |
22.65 |
0.4%
|
297万 |
6744万 |
| 2026-05-08 |
22.57 |
23.50 |
22.35 |
23.33 |
3.0%
|
441万 |
1.02亿 |
| 2026-05-11 |
23.78 |
25.66 |
23.77 |
25.66 |
9.99%
|
645万 |
1.62亿 |
| 2026-05-12 |
27.90 |
28.23 |
23.33 |
23.93 |
-6.74%
|
3413万 |
8.84亿 |
| 2026-05-13 |
24.00 |
25.52 |
23.18 |
24.62 |
2.88%
|
2285万 |
5.63亿 |
| 2026-05-14 |
24.31 |
24.89 |
23.60 |
23.69 |
-3.78%
|
1280万 |
3.08亿 |
| 2026-05-15 |
24.39 |
26.06 |
24.39 |
26.06 |
10.0%
|
2556万 |
6.56亿 |
| 2026-05-18 |
26.17 |
27.29 |
25.66 |
26.48 |
1.61%
|
2211万 |
5.83亿 |
| 2026-05-19 |
26.58 |
26.97 |
26.09 |
26.87 |
1.47%
|
1061万 |
2.82亿 |
| 2026-05-20 |
26.90 |
27.62 |
26.52 |
27.44 |
2.12%
|
1123万 |
3.07亿 |
| 2026-05-21 |
27.99 |
28.00 |
25.90 |
26.01 |
-5.21%
|
1180万 |
3.15亿 |
| 2026-05-22 |
26.01 |
26.44 |
25.55 |
25.75 |
-1.0%
|
614万 |
1.59亿 |
| 2026-05-25 |
25.63 |
25.63 |
24.60 |
25.38 |
-1.44%
|
857万 |
2.14亿 |
| 2026-05-26 |
25.55 |
26.05 |
24.91 |
25.60 |
0.87%
|
658万 |
1.67亿 |
| 2026-05-27 |
25.61 |
26.05 |
25.15 |
25.28 |
-1.25%
|
604万 |
1.55亿 |
| 2026-05-28 |
25.28 |
25.54 |
24.74 |
25.22 |
-0.24%
|
480万 |
1.21亿 |
| 2026-05-29 |
25.66 |
25.66 |
23.89 |
24.04 |
-4.68%
|
629万 |
1.54亿 |
| 2026-06-01 |
24.05 |
24.30 |
23.16 |
23.36 |
-2.83%
|
623万 |
1.47亿 |
| 2026-06-02 |
22.99 |
25.17 |
22.24 |
24.50 |
4.88%
|
1007万 |
2.40亿 |
| 2026-06-03 |
24.43 |
24.56 |
23.72 |
23.91 |
-2.41%
|
517万 |
1.25亿 |
| 2026-06-04 |
23.80 |
24.11 |
23.45 |
23.72 |
-0.79%
|
384万 |
9140万 |
| 2026-06-05 |
24.01 |
25.37 |
23.31 |
24.22 |
2.11%
|
863万 |
2.11亿 |
| 2026-06-08 |
24.00 |
24.58 |
23.00 |
23.58 |
-2.64%
|
531万 |
1.26亿 |
| 2026-06-09 |
23.73 |
24.00 |
23.15 |
23.43 |
-0.64%
|
346万 |
8121万 |
| 2026-06-10 |
23.34 |
23.34 |
22.60 |
22.82 |
-2.6%
|
379万 |
8690万 |
| 2026-06-11 |
22.53 |
23.15 |
22.16 |
22.55 |
-1.18%
|
394万 |
8934万 |
| 2026-06-12 |
23.00 |
23.18 |
22.44 |
22.57 |
0.09%
|
477万 |
1.09亿 |
| 2026-06-15 |
22.62 |
23.00 |
21.97 |
22.15 |
-1.86%
|
555万 |
1.24亿 |
| 2026-06-16 |
22.15 |
22.76 |
21.72 |
22.30 |
0.68%
|
703万 |
1.57亿 |
| 2026-06-17 |
22.75 |
24.53 |
22.50 |
23.08 |
3.5%
|
2104万 |
5.02亿 |
| 2026-06-18 |
23.22 |
23.72 |
21.82 |
21.84 |
-5.37%
|
1811万 |
4.12亿 |
| 2026-06-22 |
21.86 |
22.11 |
21.10 |
21.55 |
-1.33%
|
910万 |
1.97亿 |
| 2026-06-23 |
21.55 |
22.78 |
21.28 |
22.41 |
3.99%
|
806万 |
1.81亿 |
| 2026-06-24 |
22.40 |
23.45 |
22.22 |
22.67 |
1.16%
|
800万 |
1.83亿 |
| 2026-06-25 |
22.72 |
23.00 |
21.22 |
21.44 |
-5.43%
|
1068万 |
2.32亿 |
| 2026-06-26 |
21.45 |
22.00 |
21.00 |
21.32 |
-0.56%
|
730万 |
1.57亿 |
| 2026-06-29 |
21.21 |
21.70 |
20.54 |
20.70 |
-2.91%
|
736万 |
1.54亿 |
| 2026-06-30 |
20.55 |
21.31 |
20.10 |
20.83 |
0.63%
|
673万 |
1.39亿 |
| 2026-07-01 |
20.86 |
20.99 |
20.36 |
20.38 |
-2.16%
|
453万 |
9342万 |
| 2026-07-02 |
20.38 |
22.00 |
20.38 |
20.92 |
2.65%
|
808万 |
1.72亿 |
| 2026-07-03 |
22.35 |
22.35 |
20.87 |
21.03 |
0.53%
|
569万 |
1.21亿 |
| 2026-07-06 |
21.04 |
21.50 |
20.75 |
21.50 |
2.23%
|
546万 |
1.15亿 |
| 2026-07-07 |
21.50 |
21.80 |
20.32 |
20.69 |
-3.77%
|
649万 |
1.35亿 |
| 2026-07-08 |
20.69 |
20.86 |
20.10 |
20.46 |
-1.11%
|
454万 |
9285万 |
| 2026-07-09 |
20.49 |
21.10 |
19.96 |
21.00 |
2.64%
|
625万 |
1.28亿 |
| 2026-07-10 |
20.91 |
21.00 |
20.15 |
20.27 |
-3.48%
|
526万 |
1.07亿 |
| 2026-07-13 |
20.13 |
20.45 |
19.43 |
19.85 |
-2.07%
|
555万 |
1.11亿 |
| 2026-07-14 |
19.64 |
20.44 |
19.60 |
20.41 |
2.82%
|
444万 |
8935万 |
| 2026-07-15 |
20.41 |
20.90 |
20.11 |
20.43 |
0.1%
|
341万 |
6987万 |
| 2026-07-16 |
20.23 |
20.89 |
20.12 |
20.20 |
-1.13%
|
334万 |
6830万 |
| 2026-07-17 |
20.10 |
20.15 |
18.72 |
18.96 |
-6.14%
|
558万 |
1.08亿 |
| 2026-07-20 |
18.99 |
20.45 |
18.62 |
19.50 |
2.85%
|
692万 |
1.35亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20