📊 K线图 2026-07-20
股票：启明信息 (002232)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
16.83 |
17.95 |
16.59 |
17.86 |
0.0%
|
3769万 |
6.61亿 |
| 2023-07-17 |
18.13 |
18.93 |
17.52 |
17.63 |
-1.28%
|
4046万 |
7.37亿 |
| 2023-07-18 |
17.94 |
18.11 |
17.12 |
17.12 |
-2.88%
|
2268万 |
3.95亿 |
| 2023-07-19 |
16.98 |
17.30 |
16.82 |
16.86 |
-1.51%
|
1348万 |
2.30亿 |
| 2023-07-20 |
16.87 |
16.93 |
15.81 |
15.84 |
-6.09%
|
2362万 |
3.81亿 |
| 2023-07-21 |
15.67 |
15.90 |
15.49 |
15.52 |
-2.02%
|
1008万 |
1.58亿 |
| 2023-07-24 |
15.38 |
15.84 |
15.29 |
15.57 |
0.32%
|
777万 |
1.22亿 |
| 2023-07-25 |
15.69 |
16.06 |
15.67 |
16.00 |
2.75%
|
1045万 |
1.67亿 |
| 2023-07-26 |
15.90 |
15.92 |
15.61 |
15.70 |
-1.87%
|
753万 |
1.19亿 |
| 2023-07-27 |
15.84 |
16.31 |
15.68 |
15.76 |
0.38%
|
855万 |
1.36亿 |
| 2023-07-28 |
15.76 |
16.03 |
15.31 |
16.02 |
1.65%
|
1103万 |
1.74亿 |
| 2023-07-31 |
15.97 |
16.24 |
15.84 |
16.22 |
1.25%
|
1058万 |
1.71亿 |
| 2023-08-01 |
16.31 |
16.34 |
15.89 |
15.97 |
-1.54%
|
862万 |
1.39亿 |
| 2023-08-02 |
15.91 |
16.16 |
15.72 |
16.11 |
0.87%
|
708万 |
1.13亿 |
| 2023-08-03 |
15.96 |
16.08 |
15.68 |
15.69 |
-2.6%
|
764万 |
1.21亿 |
| 2023-08-04 |
15.66 |
16.05 |
15.60 |
15.87 |
1.14%
|
759万 |
1.21亿 |
| 2023-08-07 |
15.76 |
16.11 |
15.74 |
16.07 |
1.26%
|
744万 |
1.20亿 |
| 2023-08-08 |
16.02 |
16.12 |
15.71 |
15.78 |
-1.8%
|
742万 |
1.18亿 |
| 2023-08-09 |
15.65 |
15.87 |
15.54 |
15.66 |
-0.76%
|
478万 |
7535万 |
| 2023-08-10 |
15.51 |
15.69 |
14.72 |
15.13 |
-3.38%
|
945万 |
1.44亿 |
| 2023-08-11 |
15.18 |
15.23 |
14.88 |
14.89 |
-1.58%
|
515万 |
7785万 |
| 2023-08-14 |
14.76 |
15.24 |
14.71 |
15.19 |
2.01%
|
548万 |
8251万 |
| 2023-08-15 |
15.24 |
15.25 |
14.84 |
15.03 |
-1.05%
|
399万 |
6011万 |
| 2023-08-16 |
15.09 |
15.09 |
14.67 |
14.78 |
-1.66%
|
413万 |
6160万 |
| 2023-08-17 |
14.64 |
15.05 |
14.46 |
14.97 |
1.28%
|
450万 |
6705万 |
| 2023-08-18 |
14.92 |
15.08 |
14.64 |
14.64 |
-2.2%
|
422万 |
6282万 |
| 2023-08-21 |
14.64 |
15.02 |
14.58 |
14.71 |
0.48%
|
360万 |
5362万 |
| 2023-08-22 |
14.94 |
15.40 |
14.82 |
15.38 |
4.54%
|
1025万 |
1.55亿 |
| 2023-08-23 |
15.38 |
15.88 |
15.11 |
15.39 |
0.06%
|
1312万 |
2.04亿 |
| 2023-08-24 |
15.40 |
15.48 |
15.04 |
15.12 |
-1.75%
|
910万 |
1.39亿 |
| 2023-08-25 |
15.09 |
15.09 |
13.96 |
14.00 |
-7.39%
|
1022万 |
1.48亿 |
| 2023-08-28 |
14.70 |
14.94 |
14.00 |
14.01 |
0.07%
|
677万 |
9744万 |
| 2023-08-29 |
13.83 |
14.50 |
13.79 |
14.36 |
2.49%
|
722万 |
1.03亿 |
| 2023-08-30 |
14.34 |
14.92 |
14.30 |
14.80 |
3.06%
|
836万 |
1.23亿 |
| 2023-08-31 |
14.71 |
14.73 |
14.53 |
14.60 |
-1.35%
|
553万 |
8108万 |
| 2023-09-01 |
14.60 |
14.76 |
14.43 |
14.55 |
-0.34%
|
384万 |
5607万 |
| 2023-09-04 |
14.56 |
15.04 |
14.48 |
15.04 |
3.36%
|
718万 |
1.07亿 |
| 2023-09-05 |
15.04 |
15.13 |
14.85 |
14.91 |
-0.86%
|
499万 |
7502万 |
| 2023-09-06 |
14.84 |
15.29 |
14.74 |
15.20 |
1.94%
|
792万 |
1.20亿 |
| 2023-09-07 |
15.13 |
15.30 |
14.97 |
15.00 |
-1.31%
|
635万 |
9645万 |
| 2023-09-08 |
14.96 |
15.46 |
14.80 |
15.31 |
2.06%
|
866万 |
1.32亿 |
| 2023-09-11 |
15.54 |
15.84 |
15.21 |
15.67 |
2.35%
|
1348万 |
2.11亿 |
| 2023-09-12 |
15.61 |
16.27 |
15.55 |
15.76 |
0.57%
|
1383万 |
2.20亿 |
| 2023-09-13 |
15.62 |
15.68 |
14.96 |
15.08 |
-4.3%
|
1091万 |
1.67亿 |
| 2023-09-14 |
15.08 |
15.15 |
14.81 |
14.95 |
-0.86%
|
619万 |
9276万 |
| 2023-09-15 |
15.02 |
15.05 |
14.52 |
14.53 |
-2.8%
|
766万 |
1.13亿 |
| 2023-09-18 |
14.53 |
15.10 |
14.28 |
14.77 |
1.65%
|
713万 |
1.06亿 |
| 2023-09-19 |
14.62 |
14.69 |
14.30 |
14.34 |
-2.9%
|
614万 |
8882万 |
| 2023-09-20 |
14.31 |
14.58 |
14.26 |
14.27 |
-0.49%
|
416万 |
6019万 |
| 2023-09-21 |
14.22 |
14.50 |
14.11 |
14.22 |
-0.35%
|
361万 |
5180万 |
| 2023-09-22 |
14.12 |
14.71 |
14.11 |
14.70 |
3.37%
|
582万 |
8471万 |
| 2023-09-25 |
14.70 |
14.80 |
14.46 |
14.54 |
-1.09%
|
465万 |
6803万 |
| 2023-09-26 |
14.55 |
14.70 |
14.47 |
14.57 |
0.21%
|
358万 |
5241万 |
| 2023-09-27 |
14.66 |
14.75 |
14.40 |
14.60 |
0.21%
|
489万 |
7161万 |
| 2023-09-28 |
14.63 |
15.05 |
14.62 |
14.96 |
2.46%
|
677万 |
1.01亿 |
| 2023-10-09 |
15.15 |
15.31 |
14.96 |
15.22 |
1.73%
|
815万 |
1.24亿 |
| 2023-10-10 |
15.19 |
16.75 |
15.06 |
16.13 |
5.96%
|
3721万 |
6.04亿 |
| 2023-10-11 |
16.13 |
16.55 |
15.92 |
16.26 |
0.8%
|
3590万 |
5.85亿 |
| 2023-10-12 |
16.27 |
16.39 |
15.96 |
16.16 |
-0.61%
|
1805万 |
2.92亿 |
| 2023-10-13 |
16.00 |
16.20 |
15.95 |
16.03 |
-0.8%
|
1322万 |
2.13亿 |
| 2023-10-16 |
15.92 |
16.03 |
15.66 |
15.96 |
-0.44%
|
1197万 |
1.90亿 |
| 2023-10-17 |
15.98 |
16.05 |
15.49 |
15.76 |
-1.25%
|
839万 |
1.32亿 |
| 2023-10-18 |
15.63 |
15.93 |
15.32 |
15.78 |
0.13%
|
1017万 |
1.60亿 |
| 2023-10-19 |
15.71 |
16.10 |
15.57 |
15.73 |
-0.32%
|
1255万 |
2.00亿 |
| 2023-10-20 |
15.52 |
15.75 |
15.21 |
15.25 |
-3.04%
|
920万 |
1.42亿 |
| 2023-10-23 |
15.11 |
15.16 |
14.53 |
14.64 |
-3.99%
|
892万 |
1.32亿 |
| 2023-10-24 |
14.68 |
14.97 |
14.31 |
14.85 |
1.43%
|
810万 |
1.20亿 |
| 2023-10-25 |
15.11 |
15.51 |
14.96 |
15.26 |
2.75%
|
872万 |
1.34亿 |
| 2023-10-26 |
15.12 |
16.79 |
15.10 |
16.79 |
10.0%
|
3014万 |
4.94亿 |
| 2023-10-27 |
18.46 |
18.46 |
18.46 |
18.46 |
9.98%
|
643万 |
1.19亿 |
| 2023-10-30 |
20.31 |
20.31 |
20.31 |
20.31 |
9.99%
|
338万 |
6895万 |
| 2023-10-31 |
21.75 |
22.34 |
20.26 |
20.46 |
0.74%
|
1.21亿 |
26.30亿 |
| 2023-11-01 |
18.41 |
18.41 |
18.41 |
18.41 |
-10.0%
|
1064万 |
1.97亿 |
| 2023-11-02 |
17.48 |
18.43 |
17.20 |
17.32 |
-5.9%
|
7690万 |
13.66亿 |
| 2023-11-03 |
17.32 |
18.88 |
17.32 |
17.93 |
3.51%
|
6275万 |
11.35亿 |
| 2023-11-06 |
17.98 |
19.34 |
17.90 |
18.72 |
4.39%
|
6364万 |
11.78亿 |
| 2023-11-07 |
18.73 |
19.20 |
18.45 |
18.68 |
-0.21%
|
4788万 |
9.02亿 |
| 2023-11-08 |
19.09 |
19.81 |
18.38 |
19.24 |
2.99%
|
6229万 |
11.95亿 |
| 2023-11-09 |
19.16 |
19.21 |
18.23 |
18.47 |
-3.99%
|
4241万 |
7.90亿 |
| 2023-11-10 |
18.17 |
18.30 |
17.61 |
17.70 |
-4.16%
|
3121万 |
5.60亿 |
| 2023-11-13 |
17.84 |
18.22 |
17.65 |
18.18 |
2.7%
|
2225万 |
4.01亿 |
| 2023-11-14 |
18.13 |
18.71 |
18.03 |
18.57 |
2.14%
|
2870万 |
5.30亿 |
| 2023-11-15 |
18.71 |
20.43 |
18.39 |
20.43 |
9.99%
|
5999万 |
11.74亿 |
| 2023-11-16 |
20.94 |
21.02 |
19.61 |
19.89 |
-2.64%
|
5472万 |
11.02亿 |
| 2023-11-17 |
20.05 |
21.43 |
19.73 |
20.50 |
3.06%
|
6211万 |
12.80亿 |
| 2023-11-20 |
20.75 |
22.55 |
20.36 |
21.93 |
7.01%
|
7369万 |
15.86亿 |
| 2023-11-21 |
21.44 |
21.61 |
20.32 |
20.33 |
-7.32%
|
5682万 |
11.90亿 |
| 2023-11-22 |
20.41 |
21.22 |
19.55 |
19.78 |
-2.7%
|
4293万 |
8.75亿 |
| 2023-11-23 |
19.27 |
20.73 |
19.27 |
20.33 |
2.77%
|
3710万 |
7.49亿 |
| 2023-11-24 |
20.33 |
20.34 |
19.31 |
19.38 |
-4.66%
|
2885万 |
5.70亿 |
| 2023-11-27 |
19.38 |
21.23 |
19.38 |
20.15 |
3.96%
|
3340万 |
6.80亿 |
| 2023-11-28 |
19.89 |
21.28 |
19.78 |
20.94 |
3.96%
|
4381万 |
8.99亿 |
| 2023-11-29 |
20.94 |
22.29 |
20.46 |
20.52 |
-2.05%
|
6161万 |
13.19亿 |
| 2023-11-30 |
19.71 |
20.10 |
18.46 |
18.48 |
-9.92%
|
4992万 |
9.56亿 |
| 2023-12-01 |
18.45 |
20.33 |
18.45 |
20.33 |
9.98%
|
3957万 |
7.99亿 |
| 2023-12-04 |
20.74 |
20.91 |
20.15 |
20.33 |
0.0%
|
5360万 |
11.02亿 |
| 2023-12-05 |
20.04 |
20.69 |
19.43 |
19.49 |
-4.12%
|
3803万 |
7.56亿 |
| 2023-12-06 |
19.29 |
19.87 |
18.83 |
19.45 |
-0.2%
|
2574万 |
5.02亿 |
| 2023-12-07 |
19.42 |
19.59 |
18.97 |
19.24 |
-1.08%
|
2158万 |
4.15亿 |
| 2023-12-08 |
19.15 |
19.47 |
18.83 |
18.90 |
-1.76%
|
2062万 |
3.94亿 |
| 2023-12-11 |
18.83 |
19.14 |
18.63 |
19.01 |
0.58%
|
2065万 |
3.90亿 |
| 2023-12-12 |
19.03 |
19.07 |
18.73 |
18.87 |
-0.73%
|
1599万 |
3.03亿 |
| 2023-12-13 |
18.75 |
18.90 |
18.21 |
18.29 |
-3.07%
|
1851万 |
3.43亿 |
| 2023-12-14 |
18.25 |
18.51 |
17.81 |
17.86 |
-2.34%
|
1525万 |
2.76亿 |
| 2023-12-15 |
17.82 |
18.02 |
17.32 |
17.39 |
-2.62%
|
1232万 |
2.16亿 |
| 2023-12-18 |
17.43 |
17.60 |
17.24 |
17.28 |
-0.63%
|
967万 |
1.69亿 |
| 2023-12-19 |
17.23 |
17.45 |
17.10 |
17.28 |
0.0%
|
1027万 |
1.78亿 |
| 2023-12-20 |
17.30 |
17.31 |
16.73 |
16.76 |
-3.06%
|
1033万 |
1.76亿 |
| 2023-12-21 |
16.58 |
16.90 |
16.40 |
16.70 |
-0.36%
|
1033万 |
1.72亿 |
| 2023-12-22 |
16.64 |
16.82 |
16.17 |
16.29 |
-2.45%
|
1172万 |
1.94亿 |
| 2023-12-25 |
16.21 |
16.51 |
16.07 |
16.23 |
-0.37%
|
576万 |
9381万 |
| 2023-12-26 |
16.35 |
16.43 |
15.88 |
15.98 |
-1.54%
|
742万 |
1.19亿 |
| 2023-12-27 |
16.10 |
16.24 |
15.97 |
16.14 |
1.0%
|
900万 |
1.46亿 |
| 2023-12-28 |
16.10 |
16.53 |
15.94 |
16.43 |
1.79%
|
1261万 |
2.06亿 |
| 2023-12-29 |
16.46 |
17.00 |
16.41 |
16.90 |
2.91%
|
1570万 |
2.65亿 |
| 2024-01-02 |
16.95 |
17.05 |
16.71 |
16.71 |
-1.18%
|
908万 |
1.53亿 |
| 2024-01-03 |
16.65 |
16.82 |
16.37 |
16.69 |
-0.12%
|
822万 |
1.37亿 |
| 2024-01-04 |
16.58 |
16.77 |
16.45 |
16.56 |
-0.78%
|
741万 |
1.23亿 |
| 2024-01-05 |
16.55 |
16.66 |
16.06 |
16.15 |
-2.47%
|
790万 |
1.29亿 |
| 2024-01-08 |
16.09 |
16.18 |
15.71 |
15.76 |
-2.41%
|
746万 |
1.19亿 |
| 2024-01-09 |
15.83 |
16.08 |
15.59 |
15.74 |
-0.13%
|
659万 |
1.05亿 |
| 2024-01-10 |
15.75 |
15.75 |
15.26 |
15.33 |
-2.6%
|
673万 |
1.04亿 |
| 2024-01-11 |
15.34 |
16.00 |
15.30 |
15.97 |
4.16%
|
822万 |
1.30亿 |
| 2024-01-12 |
15.94 |
15.99 |
15.61 |
15.63 |
-2.12%
|
646万 |
1.02亿 |
| 2024-01-15 |
15.61 |
15.67 |
15.42 |
15.58 |
-0.32%
|
514万 |
8024万 |
| 2024-01-16 |
15.83 |
15.86 |
15.11 |
15.41 |
-1.09%
|
986万 |
1.51亿 |
| 2024-01-17 |
15.36 |
15.43 |
14.97 |
15.02 |
-2.52%
|
566万 |
8675万 |
| 2024-01-18 |
14.92 |
15.35 |
14.58 |
15.07 |
0.33%
|
959万 |
1.43亿 |
| 2024-01-19 |
15.07 |
15.17 |
14.72 |
14.73 |
-2.25%
|
602万 |
9009万 |
| 2024-01-22 |
14.66 |
14.86 |
13.65 |
13.83 |
-6.09%
|
912万 |
1.30亿 |
| 2024-01-23 |
13.67 |
13.98 |
13.58 |
13.84 |
0.07%
|
803万 |
1.11亿 |
| 2024-01-24 |
13.90 |
14.03 |
13.39 |
13.99 |
1.08%
|
825万 |
1.14亿 |
| 2024-01-25 |
14.06 |
14.89 |
13.85 |
14.83 |
5.99%
|
1221万 |
1.78亿 |
| 2024-01-26 |
14.72 |
15.25 |
14.72 |
14.87 |
0.27%
|
1240万 |
1.87亿 |
| 2024-01-29 |
15.02 |
15.08 |
14.27 |
14.27 |
-4.02%
|
956万 |
1.40亿 |
| 2024-01-30 |
13.84 |
14.24 |
13.46 |
13.61 |
-4.61%
|
933万 |
1.30亿 |
| 2024-01-31 |
13.61 |
13.61 |
12.47 |
12.53 |
-7.99%
|
1209万 |
1.57亿 |
| 2024-02-01 |
12.62 |
12.87 |
12.16 |
12.36 |
-1.35%
|
898万 |
1.12亿 |
| 2024-02-02 |
12.46 |
13.59 |
12.34 |
12.88 |
4.2%
|
3323万 |
4.34亿 |
| 2024-02-05 |
12.67 |
12.87 |
11.59 |
11.59 |
-9.99%
|
2236万 |
2.67亿 |
| 2024-02-06 |
10.48 |
11.79 |
10.43 |
11.14 |
-3.87%
|
3074万 |
3.34亿 |
| 2024-02-07 |
11.02 |
11.42 |
10.55 |
10.80 |
-3.04%
|
2679万 |
2.94亿 |
| 2024-02-08 |
10.89 |
11.87 |
10.67 |
11.76 |
8.86%
|
2426万 |
2.75亿 |
| 2024-02-19 |
12.10 |
12.62 |
11.92 |
12.49 |
6.19%
|
2366万 |
2.92亿 |
| 2024-02-20 |
12.42 |
12.72 |
12.09 |
12.70 |
1.68%
|
1745万 |
2.18亿 |
| 2024-02-21 |
12.46 |
13.19 |
12.40 |
12.69 |
-0.08%
|
2067万 |
2.66亿 |
| 2024-02-22 |
13.21 |
13.78 |
12.89 |
13.48 |
6.29%
|
3020万 |
4.03亿 |
| 2024-02-23 |
13.50 |
14.04 |
13.35 |
14.00 |
3.85%
|
2724万 |
3.74亿 |
| 2024-02-26 |
13.74 |
14.12 |
13.60 |
13.83 |
-1.21%
|
2361万 |
3.28亿 |
| 2024-02-27 |
13.82 |
14.59 |
13.70 |
14.55 |
5.19%
|
2334万 |
3.33亿 |
| 2024-02-28 |
14.63 |
14.84 |
13.25 |
13.29 |
-8.64%
|
3139万 |
4.47亿 |
| 2024-02-29 |
13.16 |
14.14 |
13.11 |
14.14 |
6.38%
|
2044万 |
2.84亿 |
| 2024-03-01 |
14.24 |
14.65 |
14.09 |
14.60 |
3.24%
|
2271万 |
3.30亿 |
| 2024-03-04 |
14.52 |
14.68 |
14.06 |
14.49 |
-0.75%
|
1751万 |
2.53亿 |
| 2024-03-05 |
14.27 |
14.73 |
13.99 |
14.49 |
0.0%
|
2009万 |
2.90亿 |
| 2024-03-06 |
14.26 |
14.62 |
14.18 |
14.35 |
-0.96%
|
1544万 |
2.23亿 |
| 2024-03-07 |
14.44 |
14.60 |
13.96 |
13.96 |
-2.71%
|
1607万 |
2.31亿 |
| 2024-03-08 |
14.08 |
14.26 |
13.79 |
14.20 |
1.71%
|
1095万 |
1.54亿 |
| 2024-03-11 |
14.08 |
14.50 |
13.89 |
14.46 |
1.83%
|
1514万 |
2.17亿 |
| 2024-03-12 |
14.49 |
14.91 |
14.38 |
14.74 |
1.93%
|
1836万 |
2.70亿 |
| 2024-03-13 |
14.76 |
15.15 |
14.66 |
14.92 |
1.22%
|
2083万 |
3.12亿 |
| 2024-03-14 |
14.96 |
14.96 |
14.33 |
14.67 |
-1.67%
|
1563万 |
2.29亿 |
| 2024-03-15 |
14.52 |
14.81 |
14.32 |
14.79 |
0.82%
|
1182万 |
1.73亿 |
| 2024-03-18 |
14.91 |
15.40 |
14.83 |
15.23 |
2.97%
|
1775万 |
2.70亿 |
| 2024-03-19 |
15.23 |
16.14 |
15.17 |
15.51 |
1.83%
|
3142万 |
4.94亿 |
| 2024-03-20 |
15.39 |
15.63 |
15.31 |
15.57 |
0.39%
|
1984万 |
3.08亿 |
| 2024-03-21 |
15.74 |
16.08 |
15.39 |
15.90 |
2.11%
|
2692万 |
4.26亿 |
| 2024-03-22 |
15.76 |
15.76 |
15.21 |
15.47 |
-2.7%
|
1936万 |
3.00亿 |
| 2024-03-25 |
15.33 |
15.58 |
14.78 |
14.85 |
-4.0%
|
1511万 |
2.31亿 |
| 2024-03-26 |
14.80 |
14.95 |
14.39 |
14.59 |
-1.75%
|
1230万 |
1.81亿 |
| 2024-03-27 |
14.72 |
15.86 |
13.81 |
15.21 |
4.24%
|
3384万 |
5.03亿 |
| 2024-03-28 |
14.55 |
15.91 |
14.43 |
15.66 |
2.95%
|
3518万 |
5.41亿 |
| 2024-03-29 |
15.61 |
15.61 |
15.06 |
15.56 |
-0.64%
|
2073万 |
3.19亿 |
| 2024-04-01 |
15.56 |
15.86 |
15.36 |
15.67 |
0.71%
|
1940万 |
3.04亿 |
| 2024-04-02 |
15.71 |
15.71 |
14.91 |
15.05 |
-3.95%
|
1759万 |
2.68亿 |
| 2024-04-03 |
14.96 |
14.96 |
14.14 |
14.14 |
-6.03%
|
1706万 |
2.46亿 |
| 2024-04-08 |
14.07 |
15.56 |
14.04 |
14.92 |
5.5%
|
3411万 |
5.21亿 |
| 2024-04-09 |
14.69 |
15.26 |
14.46 |
14.51 |
-2.74%
|
2410万 |
3.56亿 |
| 2024-04-10 |
14.28 |
14.46 |
13.50 |
13.65 |
-5.91%
|
1897万 |
2.63亿 |
| 2024-04-11 |
13.52 |
13.95 |
13.46 |
13.69 |
0.29%
|
986万 |
1.36亿 |
| 2024-04-12 |
13.90 |
14.26 |
13.55 |
13.57 |
-0.87%
|
1192万 |
1.66亿 |
| 2024-04-15 |
13.46 |
13.56 |
12.66 |
12.98 |
-4.41%
|
1371万 |
1.79亿 |
| 2024-04-16 |
12.85 |
13.02 |
12.12 |
12.14 |
-6.46%
|
1215万 |
1.51亿 |
| 2024-04-17 |
12.33 |
12.92 |
12.33 |
12.89 |
6.16%
|
1087万 |
1.39亿 |
| 2024-04-18 |
12.95 |
13.51 |
12.58 |
12.88 |
-0.08%
|
1123万 |
1.47亿 |
| 2024-04-19 |
12.85 |
13.15 |
12.55 |
12.67 |
-1.63%
|
725万 |
9238万 |
| 2024-04-22 |
12.57 |
12.77 |
12.19 |
12.57 |
-0.79%
|
622万 |
7834万 |
| 2024-04-23 |
12.64 |
12.89 |
12.59 |
12.67 |
0.79%
|
597万 |
7608万 |
| 2024-04-24 |
12.75 |
13.13 |
12.67 |
13.11 |
3.54%
|
904万 |
1.18亿 |
| 2024-04-25 |
13.04 |
13.24 |
12.92 |
13.00 |
-0.91%
|
743万 |
9742万 |
| 2024-04-26 |
13.06 |
13.46 |
12.98 |
13.41 |
3.22%
|
976万 |
1.30亿 |
| 2024-04-29 |
13.60 |
14.05 |
13.58 |
13.90 |
3.64%
|
1086万 |
1.51亿 |
| 2024-04-30 |
13.71 |
14.07 |
13.28 |
13.51 |
-2.8%
|
1269万 |
1.73亿 |
| 2024-05-06 |
13.96 |
13.96 |
13.57 |
13.66 |
1.11%
|
932万 |
1.29亿 |
| 2024-05-07 |
13.63 |
13.69 |
13.39 |
13.63 |
-0.22%
|
704万 |
9586万 |
| 2024-05-08 |
13.46 |
13.81 |
13.36 |
13.40 |
-1.68%
|
949万 |
1.29亿 |
| 2024-05-09 |
13.27 |
13.46 |
13.24 |
13.31 |
-0.67%
|
756万 |
1.01亿 |
| 2024-05-10 |
13.31 |
13.40 |
13.01 |
13.05 |
-2.02%
|
633万 |
8328万 |
| 2024-05-13 |
12.97 |
12.97 |
12.62 |
12.65 |
-3.06%
|
628万 |
8018万 |
| 2024-05-14 |
12.71 |
12.92 |
12.66 |
12.78 |
1.03%
|
369万 |
4737万 |
| 2024-05-15 |
12.74 |
12.82 |
12.49 |
12.51 |
-2.11%
|
578万 |
7312万 |
| 2024-05-16 |
12.47 |
12.81 |
12.47 |
12.60 |
0.72%
|
446万 |
5661万 |
| 2024-05-17 |
12.55 |
12.76 |
12.47 |
12.75 |
1.19%
|
485万 |
6172万 |
| 2024-05-20 |
12.71 |
12.92 |
12.65 |
12.82 |
0.55%
|
532万 |
6831万 |
| 2024-05-21 |
12.82 |
12.83 |
12.57 |
12.60 |
-1.71%
|
409万 |
5180万 |
| 2024-05-22 |
12.61 |
12.71 |
12.49 |
12.63 |
0.24%
|
336万 |
4249万 |
| 2024-05-23 |
12.62 |
12.62 |
12.24 |
12.26 |
-2.92%
|
485万 |
6017万 |
| 2024-05-24 |
12.29 |
12.41 |
12.09 |
12.11 |
-1.22%
|
367万 |
4497万 |
| 2024-05-27 |
12.07 |
12.25 |
11.86 |
12.24 |
1.07%
|
445万 |
5368万 |
| 2024-05-28 |
12.24 |
12.30 |
11.97 |
12.03 |
-1.71%
|
303万 |
3695万 |
| 2024-05-29 |
12.11 |
12.15 |
11.90 |
11.95 |
-0.66%
|
296万 |
3562万 |
| 2024-05-30 |
11.87 |
12.05 |
11.77 |
11.88 |
-0.58%
|
322万 |
3861万 |
| 2024-05-31 |
11.90 |
12.16 |
11.90 |
12.16 |
2.35%
|
453万 |
5496万 |
| 2024-06-03 |
12.38 |
12.46 |
11.83 |
11.95 |
-1.72%
|
637万 |
7711万 |
| 2024-06-04 |
11.83 |
13.15 |
11.79 |
12.64 |
5.76%
|
1873万 |
2.36亿 |
| 2024-06-05 |
12.65 |
13.40 |
12.40 |
13.23 |
4.66%
|
2829万 |
3.68亿 |
| 2024-06-06 |
12.83 |
12.91 |
11.91 |
11.97 |
-9.51%
|
2244万 |
2.78亿 |
| 2024-06-07 |
11.86 |
12.18 |
11.19 |
11.63 |
-2.84%
|
1348万 |
1.57亿 |
| 2024-06-11 |
11.43 |
11.77 |
11.08 |
11.72 |
0.77%
|
859万 |
9879万 |
| 2024-06-12 |
11.68 |
11.92 |
11.60 |
11.81 |
0.77%
|
570万 |
6756万 |
| 2024-06-13 |
11.74 |
11.86 |
11.46 |
11.53 |
-2.37%
|
673万 |
7813万 |
| 2024-06-14 |
11.49 |
11.95 |
11.35 |
11.78 |
2.16%
|
923万 |
1.07亿 |
| 2024-06-17 |
11.88 |
12.77 |
11.83 |
12.36 |
4.92%
|
1830万 |
2.26亿 |
| 2024-06-18 |
12.17 |
12.94 |
12.17 |
12.85 |
3.96%
|
1909万 |
2.42亿 |
| 2024-06-19 |
13.03 |
13.13 |
12.75 |
12.79 |
-0.47%
|
1885万 |
2.45亿 |
| 2024-06-20 |
12.86 |
12.96 |
12.23 |
12.28 |
-3.98%
|
1238万 |
1.56亿 |
| 2024-06-21 |
12.16 |
12.67 |
11.90 |
12.38 |
0.81%
|
1197万 |
1.48亿 |
| 2024-06-24 |
12.26 |
12.28 |
11.63 |
11.67 |
-5.73%
|
1092万 |
1.30亿 |
| 2024-06-25 |
11.77 |
12.84 |
11.77 |
12.84 |
10.01%
|
1085万 |
1.38亿 |
| 2024-06-26 |
12.72 |
12.72 |
12.06 |
12.58 |
-2.02%
|
2395万 |
2.98亿 |
| 2024-06-27 |
12.48 |
13.33 |
12.43 |
13.05 |
3.73%
|
2907万 |
3.75亿 |
| 2024-06-28 |
12.81 |
13.29 |
12.68 |
13.16 |
0.84%
|
2355万 |
3.07亿 |
| 2024-07-01 |
13.01 |
13.13 |
12.71 |
13.05 |
-0.83%
|
1355万 |
1.75亿 |
| 2024-07-02 |
12.95 |
13.14 |
12.59 |
12.71 |
-2.6%
|
1380万 |
1.78亿 |
| 2024-07-03 |
12.58 |
12.63 |
12.17 |
12.19 |
-4.08%
|
1236万 |
1.53亿 |
| 2024-07-04 |
12.57 |
12.68 |
11.97 |
12.04 |
-1.23%
|
1158万 |
1.43亿 |
| 2024-07-05 |
12.02 |
12.18 |
11.79 |
12.13 |
0.75%
|
734万 |
8859万 |
| 2024-07-08 |
12.09 |
12.14 |
11.52 |
11.53 |
-4.94%
|
847万 |
9943万 |
| 2024-07-09 |
11.48 |
11.91 |
11.48 |
11.87 |
2.94%
|
851万 |
9998万 |
| 2024-07-10 |
12.13 |
13.06 |
12.05 |
13.06 |
10.01%
|
2220万 |
2.85亿 |
| 2024-07-11 |
13.12 |
13.39 |
12.90 |
13.16 |
0.76%
|
3664万 |
4.83亿 |
| 2024-07-12 |
13.04 |
13.37 |
12.96 |
13.23 |
0.53%
|
2264万 |
2.99亿 |
| 2024-07-15 |
13.23 |
13.48 |
12.99 |
13.03 |
-1.51%
|
1742万 |
2.31亿 |
| 2024-07-16 |
12.91 |
13.33 |
12.80 |
13.31 |
2.15%
|
1962万 |
2.58亿 |
| 2024-07-17 |
13.58 |
14.63 |
13.32 |
13.66 |
2.7%
|
4174万 |
5.85亿 |
| 2024-07-18 |
13.07 |
13.33 |
12.83 |
13.20 |
-3.43%
|
2581万 |
3.39亿 |
| 2024-07-19 |
13.20 |
13.92 |
13.04 |
13.72 |
4.01%
|
2668万 |
3.62亿 |
| 2024-07-22 |
13.80 |
14.35 |
13.60 |
13.70 |
-0.15%
|
2771万 |
3.87亿 |
| 2024-07-23 |
15.07 |
15.07 |
15.07 |
15.07 |
9.98%
|
1011万 |
1.53亿 |
| 2024-07-24 |
16.58 |
16.58 |
16.07 |
16.58 |
10.0%
|
3716万 |
6.16亿 |
| 2024-07-25 |
16.97 |
18.24 |
15.87 |
17.68 |
6.62%
|
9036万 |
15.40亿 |
| 2024-07-26 |
18.27 |
19.44 |
18.27 |
19.44 |
9.99%
|
4487万 |
8.66亿 |
| 2024-07-29 |
21.39 |
21.39 |
21.39 |
21.39 |
10.01%
|
400万 |
8584万 |
| 2024-07-30 |
23.53 |
23.53 |
22.86 |
23.53 |
9.99%
|
3888万 |
9.14亿 |
| 2024-07-31 |
24.68 |
25.88 |
22.16 |
25.04 |
6.45%
|
1.19亿 |
29.76亿 |
| 2024-08-01 |
24.95 |
25.45 |
22.96 |
23.84 |
-4.82%
|
8742万 |
20.97亿 |
| 2024-08-02 |
22.97 |
26.22 |
21.45 |
25.11 |
5.36%
|
1.22亿 |
29.22亿 |
| 2024-08-05 |
23.61 |
23.86 |
22.60 |
22.60 |
-10.02%
|
9195万 |
21.22亿 |
| 2024-08-06 |
21.85 |
21.91 |
20.34 |
20.34 |
-9.98%
|
5849万 |
12.12亿 |
| 2024-08-07 |
19.42 |
19.94 |
18.97 |
19.53 |
-3.97%
|
6426万 |
12.54亿 |
| 2024-08-08 |
19.26 |
20.14 |
18.22 |
19.16 |
-1.89%
|
7669万 |
14.60亿 |
| 2024-08-09 |
19.43 |
19.73 |
18.33 |
18.42 |
-3.91%
|
5617万 |
10.74亿 |
| 2024-08-12 |
18.19 |
20.26 |
17.56 |
19.92 |
8.18%
|
9083万 |
17.58亿 |
| 2024-08-13 |
20.04 |
21.83 |
19.56 |
21.05 |
5.66%
|
9968万 |
20.75亿 |
| 2024-08-14 |
19.62 |
21.05 |
19.62 |
20.46 |
-2.8%
|
8225万 |
16.73亿 |
| 2024-08-15 |
19.49 |
21.96 |
18.42 |
21.76 |
6.34%
|
1.01亿 |
20.79亿 |
| 2024-08-16 |
20.26 |
21.01 |
19.58 |
19.58 |
-10.0%
|
6866万 |
13.90亿 |
| 2024-08-19 |
18.78 |
19.31 |
17.77 |
17.87 |
-8.77%
|
6923万 |
12.78亿 |
| 2024-08-20 |
17.92 |
18.07 |
16.95 |
17.09 |
-4.36%
|
5217万 |
9.05亿 |
| 2024-08-21 |
17.02 |
17.71 |
16.68 |
17.23 |
0.82%
|
4903万 |
8.49亿 |
| 2024-08-22 |
17.29 |
17.61 |
16.92 |
16.99 |
-1.39%
|
4212万 |
7.28亿 |
| 2024-08-23 |
16.91 |
17.16 |
16.37 |
16.57 |
-2.47%
|
3460万 |
5.78亿 |
| 2024-08-26 |
16.47 |
16.62 |
16.15 |
16.37 |
-1.2%
|
2384万 |
3.90亿 |
| 2024-08-27 |
16.25 |
16.53 |
15.96 |
16.06 |
-1.89%
|
2733万 |
4.44亿 |
| 2024-08-28 |
15.96 |
16.23 |
15.74 |
15.83 |
-1.43%
|
2177万 |
3.47亿 |
| 2024-08-29 |
15.75 |
16.15 |
15.61 |
15.92 |
0.57%
|
2282万 |
3.65亿 |
| 2024-08-30 |
15.86 |
16.63 |
15.77 |
16.36 |
2.76%
|
2985万 |
4.88亿 |
| 2024-09-02 |
16.37 |
16.55 |
15.87 |
15.95 |
-2.5%
|
2132万 |
3.46亿 |
| 2024-09-03 |
15.85 |
16.13 |
15.62 |
16.07 |
0.75%
|
1978万 |
3.15亿 |
| 2024-09-04 |
15.97 |
16.36 |
15.64 |
15.66 |
-2.55%
|
2984万 |
4.77亿 |
| 2024-09-05 |
15.67 |
17.05 |
15.66 |
16.69 |
6.56%
|
5294万 |
8.71亿 |
| 2024-09-06 |
16.87 |
17.78 |
16.37 |
16.37 |
-1.91%
|
6637万 |
11.35亿 |
| 2024-09-09 |
15.87 |
16.11 |
14.80 |
15.64 |
-4.45%
|
4254万 |
6.68亿 |
| 2024-09-10 |
15.75 |
15.89 |
15.41 |
15.69 |
0.32%
|
2735万 |
4.28亿 |
| 2024-09-11 |
15.63 |
15.63 |
15.22 |
15.31 |
-2.42%
|
1988万 |
3.06亿 |
| 2024-09-12 |
15.41 |
15.46 |
15.07 |
15.13 |
-1.17%
|
1739万 |
2.67亿 |
| 2024-09-13 |
15.07 |
15.19 |
14.72 |
14.77 |
-2.37%
|
1737万 |
2.60亿 |
| 2024-09-18 |
14.95 |
14.97 |
14.22 |
14.39 |
-2.57%
|
1343万 |
1.95亿 |
| 2024-09-19 |
14.49 |
14.92 |
14.31 |
14.78 |
2.7%
|
1521万 |
2.24亿 |
| 2024-09-20 |
14.81 |
16.26 |
14.81 |
16.26 |
9.99%
|
3863万 |
6.02亿 |
| 2024-09-23 |
16.37 |
17.89 |
16.20 |
17.89 |
10.01%
|
7579万 |
12.98亿 |
| 2024-09-24 |
17.97 |
19.67 |
17.94 |
19.67 |
9.99%
|
9696万 |
18.34亿 |
| 2024-09-25 |
19.64 |
19.73 |
18.43 |
18.64 |
-5.28%
|
8867万 |
16.89亿 |
| 2024-09-26 |
18.57 |
19.03 |
18.24 |
18.74 |
0.54%
|
6068万 |
11.29亿 |
| 2024-09-27 |
18.74 |
19.61 |
18.65 |
19.42 |
3.68%
|
7521万 |
14.43亿 |
| 2024-09-30 |
19.68 |
21.28 |
19.68 |
21.13 |
8.79%
|
7705万 |
15.76亿 |
| 2024-10-08 |
23.16 |
23.25 |
20.22 |
23.25 |
10.01%
|
8423万 |
18.72亿 |
| 2024-10-09 |
21.96 |
22.26 |
20.92 |
20.92 |
-10.0%
|
4498万 |
9.69亿 |
| 2024-10-10 |
20.92 |
21.22 |
18.93 |
19.24 |
-8.02%
|
3943万 |
7.76亿 |
| 2024-10-11 |
19.24 |
20.16 |
18.47 |
18.95 |
-1.56%
|
3065万 |
5.94亿 |
| 2024-10-14 |
18.52 |
19.44 |
18.38 |
19.41 |
2.48%
|
2977万 |
5.66亿 |
| 2024-10-15 |
19.21 |
19.68 |
18.77 |
18.82 |
-3.08%
|
2676万 |
5.17亿 |
| 2024-10-16 |
18.57 |
18.97 |
18.37 |
18.64 |
-0.95%
|
2250万 |
4.21亿 |
| 2024-10-17 |
19.04 |
20.46 |
19.04 |
19.52 |
4.77%
|
4881万 |
9.62亿 |
| 2024-10-18 |
19.86 |
20.84 |
19.85 |
20.53 |
5.16%
|
5673万 |
11.58亿 |
| 2024-10-21 |
20.12 |
21.14 |
19.85 |
20.66 |
0.63%
|
5230万 |
10.76亿 |
| 2024-10-22 |
20.35 |
21.05 |
19.82 |
20.37 |
-1.4%
|
3703万 |
7.61亿 |
| 2024-10-23 |
20.16 |
20.73 |
19.76 |
20.15 |
-1.08%
|
3024万 |
6.16亿 |
| 2024-10-24 |
20.13 |
20.13 |
19.55 |
19.74 |
-2.03%
|
2118万 |
4.19亿 |
| 2024-10-25 |
19.85 |
20.15 |
19.77 |
19.81 |
0.35%
|
2031万 |
4.05亿 |
| 2024-10-28 |
19.91 |
20.93 |
19.86 |
20.79 |
4.94%
|
4403万 |
9.11亿 |
| 2024-10-29 |
20.40 |
21.26 |
20.03 |
20.04 |
-3.6%
|
4089万 |
8.39亿 |
| 2024-10-30 |
19.65 |
20.14 |
19.06 |
19.74 |
-1.49%
|
2675万 |
5.25亿 |
| 2024-10-31 |
19.43 |
21.72 |
19.43 |
21.72 |
10.01%
|
5265万 |
11.12亿 |
| 2024-11-01 |
21.97 |
22.28 |
19.54 |
19.89 |
-8.41%
|
6277万 |
13.10亿 |
| 2024-11-04 |
19.13 |
20.43 |
18.71 |
19.93 |
0.2%
|
3040万 |
5.97亿 |
| 2024-11-05 |
20.14 |
21.29 |
19.92 |
20.71 |
3.91%
|
3803万 |
7.82亿 |
| 2024-11-06 |
20.71 |
21.28 |
20.58 |
20.90 |
0.92%
|
3921万 |
8.24亿 |
| 2024-11-07 |
20.58 |
22.41 |
20.47 |
21.75 |
4.06%
|
4945万 |
10.71亿 |
| 2024-11-08 |
21.77 |
22.63 |
21.44 |
22.12 |
1.7%
|
5078万 |
11.22亿 |
| 2024-11-11 |
21.93 |
22.51 |
21.45 |
22.11 |
-0.05%
|
4263万 |
9.38亿 |
| 2024-11-12 |
22.12 |
24.33 |
22.12 |
24.33 |
10.02%
|
6072万 |
14.28亿 |
| 2024-11-13 |
24.32 |
26.76 |
22.82 |
26.76 |
10.01%
|
8250万 |
20.18亿 |
| 2024-11-14 |
26.76 |
29.44 |
24.95 |
27.67 |
3.39%
|
1.16亿 |
31.96亿 |
| 2024-11-15 |
27.00 |
28.95 |
24.90 |
24.90 |
-9.99%
|
9003万 |
23.93亿 |
| 2024-11-18 |
24.29 |
24.46 |
22.42 |
22.42 |
-9.98%
|
5447万 |
12.47亿 |
| 2024-11-19 |
21.55 |
21.96 |
20.55 |
21.62 |
-3.56%
|
5475万 |
11.67亿 |
| 2024-11-20 |
21.41 |
22.96 |
21.05 |
22.54 |
4.25%
|
5230万 |
11.51亿 |
| 2024-11-21 |
22.16 |
22.97 |
21.92 |
22.35 |
-0.84%
|
4230万 |
9.52亿 |
| 2024-11-22 |
22.16 |
22.61 |
20.65 |
20.77 |
-7.06%
|
4073万 |
8.88亿 |
| 2024-11-25 |
20.77 |
20.99 |
19.88 |
20.60 |
-0.82%
|
2748万 |
5.61亿 |
| 2024-11-26 |
20.47 |
20.84 |
19.94 |
19.96 |
-3.1%
|
2053万 |
4.19亿 |
| 2024-11-27 |
19.70 |
20.48 |
19.35 |
20.47 |
2.55%
|
2463万 |
4.90亿 |
| 2024-11-28 |
20.48 |
21.41 |
20.27 |
20.91 |
2.15%
|
3469万 |
7.25亿 |
| 2024-11-29 |
20.70 |
21.19 |
20.27 |
20.88 |
-0.14%
|
2827万 |
5.89亿 |
| 2024-12-02 |
20.76 |
21.60 |
20.71 |
21.23 |
1.67%
|
2644万 |
5.63亿 |
| 2024-12-03 |
21.21 |
23.23 |
20.71 |
22.43 |
5.64%
|
5338万 |
11.77亿 |
| 2024-12-04 |
22.07 |
22.98 |
21.76 |
22.03 |
-1.78%
|
4227万 |
9.46亿 |
| 2024-12-05 |
21.81 |
22.50 |
21.73 |
22.19 |
0.72%
|
2648万 |
5.88亿 |
| 2024-12-06 |
22.20 |
23.28 |
21.92 |
22.91 |
3.24%
|
3853万 |
8.71亿 |
| 2024-12-09 |
22.97 |
25.20 |
22.97 |
24.13 |
5.32%
|
6750万 |
16.43亿 |
| 2024-12-10 |
24.57 |
24.91 |
23.26 |
23.71 |
-1.74%
|
5248万 |
12.73亿 |
| 2024-12-11 |
23.46 |
23.64 |
23.03 |
23.56 |
-0.63%
|
3387万 |
7.91亿 |
| 2024-12-12 |
23.36 |
23.65 |
22.79 |
23.11 |
-1.91%
|
2635万 |
6.10亿 |
| 2024-12-13 |
22.88 |
23.10 |
22.43 |
22.46 |
-2.81%
|
2189万 |
5.00亿 |
| 2024-12-16 |
22.35 |
22.84 |
21.73 |
21.94 |
-2.31%
|
2183万 |
4.87亿 |
| 2024-12-17 |
21.95 |
23.26 |
21.77 |
22.32 |
1.73%
|
2772万 |
6.25亿 |
| 2024-12-18 |
22.06 |
23.71 |
21.14 |
23.68 |
6.08%
|
4149万 |
9.43亿 |
| 2024-12-19 |
23.11 |
23.46 |
22.84 |
23.16 |
-2.19%
|
2698万 |
6.25亿 |
| 2024-12-20 |
23.20 |
23.76 |
23.13 |
23.44 |
1.21%
|
2576万 |
6.05亿 |
| 2024-12-23 |
23.33 |
23.34 |
21.09 |
21.12 |
-9.88%
|
2366万 |
5.28亿 |
| 2024-12-24 |
21.14 |
22.11 |
20.56 |
21.28 |
0.76%
|
1918万 |
4.09亿 |
| 2024-12-25 |
20.99 |
20.99 |
19.61 |
19.78 |
-7.04%
|
2324万 |
4.67亿 |
| 2024-12-26 |
19.74 |
20.25 |
19.67 |
19.83 |
0.25%
|
1419万 |
2.84亿 |
| 2024-12-27 |
19.77 |
20.55 |
19.68 |
20.24 |
2.06%
|
1664万 |
3.37亿 |
| 2024-12-30 |
20.26 |
20.34 |
19.65 |
20.07 |
-0.84%
|
1107万 |
2.22亿 |
| 2024-12-31 |
20.14 |
20.17 |
18.97 |
18.98 |
-5.47%
|
1456万 |
2.85亿 |
| 2025-01-02 |
18.96 |
19.30 |
18.11 |
18.46 |
-2.74%
|
1523万 |
2.86亿 |
| 2025-01-03 |
18.44 |
18.57 |
17.07 |
17.22 |
-6.71%
|
1715万 |
3.03亿 |
| 2025-01-06 |
17.22 |
17.70 |
16.61 |
17.11 |
-0.64%
|
1238万 |
2.14亿 |
| 2025-01-07 |
17.41 |
17.86 |
17.32 |
17.86 |
4.38%
|
1433万 |
2.52亿 |
| 2025-01-08 |
17.64 |
17.87 |
17.09 |
17.67 |
-1.06%
|
1302万 |
2.29亿 |
| 2025-01-09 |
17.63 |
17.95 |
17.52 |
17.74 |
0.4%
|
992万 |
1.77亿 |
| 2025-01-10 |
17.81 |
19.24 |
17.57 |
18.43 |
3.88%
|
2786万 |
5.11亿 |
| 2025-01-13 |
17.98 |
18.75 |
17.72 |
18.23 |
-1.08%
|
1611万 |
2.95亿 |
| 2025-01-14 |
18.32 |
19.34 |
18.15 |
19.25 |
5.64%
|
2147万 |
4.04亿 |
| 2025-01-15 |
19.24 |
19.24 |
18.67 |
18.77 |
-2.54%
|
1449万 |
2.74亿 |
| 2025-01-16 |
18.92 |
19.75 |
18.73 |
19.27 |
2.71%
|
2239万 |
4.31亿 |
| 2025-01-17 |
19.00 |
19.02 |
18.61 |
18.64 |
-3.31%
|
1478万 |
2.78亿 |
| 2025-01-20 |
18.87 |
18.91 |
18.54 |
18.57 |
-0.37%
|
1086万 |
2.03亿 |
| 2025-01-21 |
18.75 |
18.75 |
18.27 |
18.53 |
-0.22%
|
912万 |
1.69亿 |
| 2025-01-22 |
18.47 |
18.47 |
17.91 |
18.00 |
-2.86%
|
874万 |
1.59亿 |
| 2025-01-23 |
18.29 |
18.55 |
17.85 |
17.85 |
-0.83%
|
1108万 |
2.03亿 |
| 2025-01-24 |
17.79 |
18.44 |
17.75 |
18.44 |
3.3%
|
1179万 |
2.15亿 |
| 2025-01-27 |
18.57 |
18.68 |
17.87 |
17.89 |
-2.98%
|
905万 |
1.65亿 |
| 2025-02-05 |
18.08 |
18.77 |
18.07 |
18.77 |
4.91%
|
1567万 |
2.92亿 |
| 2025-02-06 |
18.78 |
19.77 |
18.48 |
19.72 |
5.11%
|
2137万 |
4.13亿 |
| 2025-02-07 |
19.95 |
20.64 |
19.60 |
20.28 |
2.83%
|
3259万 |
6.55亿 |
| 2025-02-10 |
20.29 |
20.84 |
20.16 |
20.71 |
2.12%
|
2353万 |
4.85亿 |
| 2025-02-11 |
20.46 |
20.70 |
20.17 |
20.24 |
-2.27%
|
1843万 |
3.77亿 |
| 2025-02-12 |
20.19 |
21.36 |
20.10 |
20.94 |
3.45%
|
2693万 |
5.57亿 |
| 2025-02-13 |
20.97 |
21.06 |
20.42 |
20.47 |
-2.24%
|
1952万 |
4.05亿 |
| 2025-02-14 |
20.32 |
21.35 |
20.21 |
21.35 |
4.29%
|
3350万 |
7.05亿 |
| 2025-02-17 |
21.91 |
21.91 |
20.97 |
21.16 |
-0.89%
|
3012万 |
6.44亿 |
| 2025-02-18 |
20.87 |
21.27 |
20.12 |
20.18 |
-4.62%
|
2143万 |
4.45亿 |
| 2025-02-19 |
20.21 |
20.71 |
20.21 |
20.52 |
1.68%
|
1375万 |
2.82亿 |
| 2025-02-20 |
20.36 |
20.66 |
20.29 |
20.46 |
-0.29%
|
1116万 |
2.29亿 |
| 2025-02-21 |
20.52 |
20.96 |
20.07 |
20.86 |
1.95%
|
1918万 |
3.97亿 |
| 2025-02-24 |
21.08 |
21.46 |
20.79 |
21.21 |
1.67%
|
2265万 |
4.79亿 |
| 2025-02-25 |
20.84 |
21.79 |
20.75 |
21.67 |
2.16%
|
3119万 |
6.70亿 |
| 2025-02-26 |
21.42 |
21.56 |
21.11 |
21.46 |
-0.97%
|
2010万 |
4.29亿 |
| 2025-02-27 |
21.44 |
21.44 |
20.45 |
20.71 |
-3.49%
|
1739万 |
3.63亿 |
| 2025-02-28 |
20.39 |
20.73 |
19.16 |
19.29 |
-6.84%
|
1582万 |
3.15亿 |
| 2025-03-03 |
19.29 |
20.23 |
19.11 |
19.79 |
2.59%
|
1349万 |
2.67亿 |
| 2025-03-04 |
19.46 |
20.14 |
19.30 |
20.13 |
1.71%
|
930万 |
1.86亿 |
| 2025-03-05 |
20.08 |
20.25 |
19.79 |
20.05 |
-0.4%
|
931万 |
1.87亿 |
| 2025-03-06 |
20.06 |
21.02 |
20.06 |
20.88 |
4.13%
|
1975万 |
4.11亿 |
| 2025-03-07 |
20.83 |
21.38 |
20.45 |
20.75 |
-0.62%
|
1883万 |
3.94亿 |
| 2025-03-10 |
20.35 |
20.62 |
19.98 |
20.17 |
-2.79%
|
1037万 |
2.10亿 |
| 2025-03-11 |
19.88 |
20.14 |
19.77 |
20.00 |
-0.84%
|
784万 |
1.57亿 |
| 2025-03-12 |
20.14 |
20.84 |
20.14 |
20.51 |
2.54%
|
1347万 |
2.77亿 |
| 2025-03-13 |
20.34 |
20.49 |
19.61 |
19.85 |
-3.21%
|
1284万 |
2.56亿 |
| 2025-03-14 |
19.86 |
20.15 |
19.66 |
20.07 |
1.11%
|
806万 |
1.62亿 |
| 2025-03-17 |
20.04 |
20.57 |
19.92 |
20.19 |
0.6%
|
962万 |
1.95亿 |
| 2025-03-18 |
20.19 |
20.41 |
20.01 |
20.28 |
0.44%
|
813万 |
1.65亿 |
| 2025-03-19 |
20.18 |
20.66 |
20.00 |
20.31 |
0.15%
|
1130万 |
2.31亿 |
| 2025-03-20 |
20.16 |
21.03 |
20.16 |
20.70 |
1.92%
|
2110万 |
4.39亿 |
| 2025-03-21 |
20.73 |
21.06 |
19.87 |
19.95 |
-3.62%
|
1593万 |
3.24亿 |
| 2025-03-24 |
19.76 |
19.80 |
18.28 |
18.96 |
-5.0%
|
1696万 |
3.22亿 |
| 2025-03-25 |
18.86 |
18.95 |
18.56 |
18.69 |
-1.42%
|
582万 |
1.09亿 |
| 2025-03-26 |
18.83 |
19.33 |
18.69 |
19.08 |
2.08%
|
764万 |
1.46亿 |
| 2025-03-27 |
18.97 |
19.08 |
18.67 |
18.78 |
-1.57%
|
541万 |
1.02亿 |
| 2025-03-28 |
18.79 |
18.89 |
18.47 |
18.47 |
-1.65%
|
435万 |
8121万 |
| 2025-03-31 |
18.46 |
18.56 |
18.08 |
18.39 |
-0.43%
|
513万 |
9428万 |
| 2025-04-01 |
18.38 |
18.60 |
18.34 |
18.43 |
0.22%
|
371万 |
6881万 |
| 2025-04-02 |
18.47 |
18.67 |
18.33 |
18.33 |
-0.54%
|
373万 |
6922万 |
| 2025-04-03 |
18.03 |
18.47 |
18.02 |
18.16 |
-0.93%
|
376万 |
6887万 |
| 2025-04-07 |
17.16 |
17.22 |
16.34 |
16.34 |
-10.01%
|
593万 |
9811万 |
| 2025-04-08 |
15.97 |
16.36 |
14.70 |
15.30 |
-6.35%
|
1475万 |
2.28亿 |
| 2025-04-09 |
14.86 |
16.07 |
14.00 |
15.88 |
3.78%
|
1157万 |
1.76亿 |
| 2025-04-10 |
16.12 |
16.56 |
16.10 |
16.11 |
1.45%
|
786万 |
1.29亿 |
| 2025-04-11 |
15.94 |
16.49 |
15.87 |
16.34 |
1.43%
|
624万 |
1.02亿 |
| 2025-04-14 |
16.57 |
16.81 |
16.50 |
16.68 |
2.08%
|
567万 |
9482万 |
| 2025-04-15 |
16.68 |
16.74 |
16.39 |
16.54 |
-0.84%
|
402万 |
6676万 |
| 2025-04-16 |
16.44 |
16.51 |
15.77 |
16.13 |
-2.47%
|
510万 |
8269万 |
| 2025-04-17 |
15.98 |
16.34 |
15.97 |
16.12 |
-0.06%
|
355万 |
5773万 |
| 2025-04-18 |
16.25 |
16.27 |
15.97 |
16.13 |
0.06%
|
423万 |
6846万 |
| 2025-04-21 |
16.13 |
16.81 |
16.07 |
16.77 |
3.96%
|
738万 |
1.23亿 |
| 2025-04-22 |
16.77 |
16.95 |
16.60 |
16.69 |
-0.48%
|
495万 |
8322万 |
| 2025-04-23 |
16.85 |
16.98 |
16.70 |
16.89 |
1.2%
|
481万 |
8125万 |
| 2025-04-24 |
16.85 |
16.89 |
16.43 |
16.53 |
-2.13%
|
459万 |
7662万 |
| 2025-04-25 |
16.50 |
16.93 |
16.50 |
16.69 |
0.97%
|
413万 |
6934万 |
| 2025-04-28 |
16.72 |
16.80 |
16.32 |
16.37 |
-1.91%
|
385万 |
6365万 |
| 2025-04-29 |
16.19 |
16.44 |
16.02 |
16.32 |
-0.3%
|
412万 |
6737万 |
| 2025-04-30 |
16.47 |
16.90 |
16.32 |
16.80 |
2.94%
|
570万 |
9591万 |
| 2025-05-06 |
16.92 |
17.28 |
16.92 |
17.27 |
2.79%
|
640万 |
1.10亿 |
| 2025-05-07 |
17.55 |
18.42 |
17.33 |
17.61 |
1.97%
|
1646万 |
2.93亿 |
| 2025-05-08 |
17.55 |
17.89 |
17.46 |
17.82 |
1.19%
|
1019万 |
1.81亿 |
| 2025-05-09 |
17.78 |
17.85 |
17.38 |
17.39 |
-2.41%
|
538万 |
9450万 |
| 2025-05-12 |
17.56 |
17.78 |
17.56 |
17.69 |
1.72%
|
493万 |
8742万 |
| 2025-05-13 |
17.86 |
17.90 |
17.42 |
17.45 |
-1.35%
|
493万 |
8724万 |
| 2025-05-14 |
17.45 |
17.65 |
17.29 |
17.43 |
-0.11%
|
431万 |
7543万 |
| 2025-05-15 |
17.42 |
17.44 |
17.01 |
17.04 |
-2.23%
|
409万 |
7027万 |
| 2025-05-16 |
17.12 |
17.56 |
16.92 |
17.22 |
1.05%
|
529万 |
9171万 |
| 2025-05-19 |
17.27 |
17.71 |
17.20 |
17.50 |
1.62%
|
469万 |
8215万 |
| 2025-05-20 |
17.48 |
17.71 |
17.31 |
17.69 |
1.08%
|
537万 |
9452万 |
| 2025-05-21 |
17.69 |
17.83 |
17.37 |
17.60 |
-0.51%
|
475万 |
8380万 |
| 2025-05-22 |
17.66 |
18.17 |
17.42 |
17.62 |
0.11%
|
969万 |
1.73亿 |
| 2025-05-23 |
17.51 |
17.61 |
17.03 |
17.03 |
-3.34%
|
663万 |
1.15亿 |
| 2025-05-26 |
17.14 |
17.67 |
17.12 |
17.50 |
2.75%
|
640万 |
1.12亿 |
| 2025-05-27 |
17.45 |
17.45 |
17.17 |
17.34 |
-0.91%
|
383万 |
6632万 |
| 2025-05-28 |
17.44 |
18.02 |
17.29 |
17.34 |
0.0%
|
946万 |
1.67亿 |
| 2025-05-29 |
17.33 |
19.08 |
17.32 |
19.08 |
10.02%
|
1894万 |
3.55亿 |
| 2025-05-30 |
19.43 |
19.51 |
18.50 |
18.50 |
-3.04%
|
3446万 |
6.55亿 |
| 2025-06-03 |
18.42 |
19.02 |
18.42 |
18.77 |
1.46%
|
1866万 |
3.51亿 |
| 2025-06-04 |
18.77 |
18.88 |
18.42 |
18.63 |
-0.74%
|
1373万 |
2.55亿 |
| 2025-06-05 |
18.62 |
18.82 |
18.29 |
18.71 |
0.43%
|
1448万 |
2.70亿 |
| 2025-06-06 |
18.69 |
18.73 |
18.47 |
18.53 |
-0.96%
|
943万 |
1.75亿 |
| 2025-06-09 |
18.51 |
18.62 |
18.43 |
18.49 |
-0.22%
|
753万 |
1.40亿 |
| 2025-06-10 |
18.54 |
18.55 |
17.71 |
18.00 |
-2.65%
|
1206万 |
2.19亿 |
| 2025-06-11 |
18.02 |
18.27 |
17.98 |
18.14 |
0.78%
|
697万 |
1.27亿 |
| 2025-06-12 |
18.09 |
18.23 |
17.89 |
18.10 |
-0.22%
|
585万 |
1.06亿 |
| 2025-06-13 |
17.98 |
18.30 |
17.54 |
17.54 |
-3.09%
|
783万 |
1.40亿 |
| 2025-06-16 |
17.39 |
17.81 |
17.39 |
17.76 |
1.25%
|
524万 |
9293万 |
| 2025-06-17 |
17.77 |
17.90 |
17.61 |
17.71 |
-0.28%
|
377万 |
6705万 |
| 2025-06-18 |
17.71 |
17.71 |
17.44 |
17.52 |
-1.07%
|
404万 |
7115万 |
| 2025-06-19 |
17.48 |
17.64 |
17.09 |
17.16 |
-2.05%
|
557万 |
9685万 |
| 2025-06-20 |
17.16 |
17.24 |
16.76 |
16.76 |
-2.33%
|
592万 |
1.01亿 |
| 2025-06-23 |
16.59 |
17.24 |
16.58 |
17.20 |
2.62%
|
545万 |
9285万 |
| 2025-06-24 |
17.77 |
18.37 |
17.77 |
18.03 |
4.82%
|
1486万 |
2.68亿 |
| 2025-06-25 |
17.97 |
18.11 |
17.83 |
18.07 |
0.22%
|
1038万 |
1.87亿 |
| 2025-06-26 |
18.08 |
18.37 |
17.89 |
18.18 |
0.61%
|
1189万 |
2.17亿 |
| 2025-06-27 |
18.19 |
18.37 |
18.03 |
18.20 |
0.11%
|
723万 |
1.32亿 |
| 2025-06-30 |
18.32 |
18.32 |
18.16 |
18.28 |
0.44%
|
584万 |
1.07亿 |
| 2025-07-01 |
18.32 |
18.33 |
17.99 |
18.10 |
-0.98%
|
462万 |
8396万 |
| 2025-07-02 |
18.06 |
18.06 |
17.78 |
17.93 |
-0.94%
|
527万 |
9440万 |
| 2025-07-03 |
17.98 |
18.12 |
17.90 |
18.05 |
0.67%
|
348万 |
6287万 |
| 2025-07-04 |
18.05 |
18.05 |
17.70 |
17.75 |
-1.66%
|
494万 |
8835万 |
| 2025-07-07 |
17.74 |
17.80 |
17.58 |
17.70 |
-0.28%
|
294万 |
5209万 |
| 2025-07-08 |
17.66 |
17.98 |
17.59 |
17.98 |
1.58%
|
433万 |
7749万 |
| 2025-07-09 |
17.95 |
18.12 |
17.84 |
17.88 |
-0.56%
|
435万 |
7834万 |
| 2025-07-10 |
17.82 |
18.00 |
17.77 |
17.90 |
0.11%
|
319万 |
5732万 |
| 2025-07-11 |
17.90 |
18.11 |
17.74 |
18.08 |
1.0%
|
590万 |
1.06亿 |
| 2025-07-14 |
18.09 |
18.21 |
17.87 |
18.10 |
0.11%
|
497万 |
8949万 |
| 2025-07-15 |
18.23 |
18.24 |
17.81 |
18.19 |
0.5%
|
594万 |
1.07亿 |
| 2025-07-16 |
18.15 |
18.25 |
18.01 |
18.04 |
-0.82%
|
542万 |
9839万 |
| 2025-07-17 |
18.02 |
18.25 |
17.93 |
18.20 |
0.89%
|
509万 |
9254万 |
| 2025-07-18 |
18.27 |
18.33 |
18.16 |
18.22 |
0.11%
|
531万 |
9698万 |
| 2025-07-21 |
18.16 |
18.33 |
18.12 |
18.28 |
0.33%
|
536万 |
9804万 |
| 2025-07-22 |
18.28 |
18.36 |
18.08 |
18.21 |
-0.38%
|
570万 |
1.04亿 |
| 2025-07-23 |
18.15 |
18.62 |
18.07 |
18.25 |
0.22%
|
1055万 |
1.94亿 |
| 2025-07-24 |
18.18 |
18.44 |
18.16 |
18.40 |
0.82%
|
641万 |
1.18亿 |
| 2025-07-25 |
18.58 |
18.64 |
18.39 |
18.48 |
0.43%
|
699万 |
1.29亿 |
| 2025-07-28 |
18.59 |
18.59 |
18.26 |
18.35 |
-0.7%
|
612万 |
1.13亿 |
| 2025-07-29 |
18.25 |
18.33 |
17.98 |
18.32 |
-0.16%
|
539万 |
9810万 |
| 2025-07-30 |
18.26 |
18.28 |
17.83 |
17.98 |
-1.85%
|
569万 |
1.03亿 |
| 2025-07-31 |
17.88 |
18.09 |
17.70 |
17.74 |
-1.33%
|
598万 |
1.07亿 |
| 2025-08-01 |
17.75 |
18.48 |
17.75 |
18.14 |
2.25%
|
933万 |
1.69亿 |
| 2025-08-04 |
18.05 |
18.47 |
17.99 |
18.42 |
1.54%
|
863万 |
1.58亿 |
| 2025-08-05 |
18.46 |
18.55 |
18.34 |
18.47 |
0.27%
|
651万 |
1.20亿 |
| 2025-08-06 |
18.46 |
18.70 |
18.33 |
18.57 |
0.54%
|
692万 |
1.28亿 |
| 2025-08-07 |
18.51 |
18.74 |
18.51 |
18.65 |
0.43%
|
669万 |
1.25亿 |
| 2025-08-08 |
18.62 |
18.62 |
18.20 |
18.22 |
-2.3%
|
663万 |
1.22亿 |
| 2025-08-11 |
18.12 |
18.64 |
18.12 |
18.56 |
1.86%
|
633万 |
1.17亿 |
| 2025-08-12 |
18.59 |
18.59 |
18.30 |
18.48 |
-0.43%
|
499万 |
9210万 |
| 2025-08-13 |
18.47 |
18.49 |
18.29 |
18.38 |
-0.54%
|
566万 |
1.04亿 |
| 2025-08-14 |
18.37 |
18.43 |
17.92 |
17.99 |
-2.12%
|
736万 |
1.34亿 |
| 2025-08-15 |
17.92 |
18.23 |
17.92 |
18.20 |
1.17%
|
543万 |
9859万 |
| 2025-08-18 |
18.21 |
18.47 |
18.21 |
18.45 |
1.37%
|
899万 |
1.66亿 |
| 2025-08-19 |
18.41 |
18.57 |
18.35 |
18.51 |
0.32%
|
795万 |
1.47亿 |
| 2025-08-20 |
18.54 |
18.86 |
18.29 |
18.78 |
1.46%
|
1665万 |
3.11亿 |
| 2025-08-21 |
18.64 |
18.92 |
18.61 |
18.73 |
-0.27%
|
1045万 |
1.96亿 |
| 2025-08-22 |
18.73 |
19.46 |
18.60 |
19.06 |
1.76%
|
1859万 |
3.55亿 |
| 2025-08-25 |
19.17 |
19.38 |
18.90 |
19.38 |
1.73%
|
2085万 |
4.00亿 |
| 2025-08-26 |
20.11 |
21.32 |
20.11 |
21.32 |
9.99%
|
3021万 |
6.30亿 |
| 2025-08-27 |
22.62 |
23.46 |
22.03 |
23.46 |
10.02%
|
8400万 |
19.42亿 |
| 2025-08-28 |
24.92 |
25.81 |
24.85 |
25.81 |
10.0%
|
2103万 |
5.38亿 |
| 2025-08-29 |
25.87 |
28.12 |
23.67 |
23.75 |
-7.97%
|
1.15亿 |
29.90亿 |
| 2025-09-01 |
23.55 |
24.81 |
23.55 |
24.11 |
1.51%
|
7479万 |
18.13亿 |
| 2025-09-02 |
22.94 |
23.41 |
21.70 |
22.47 |
-6.79%
|
7097万 |
15.86亿 |
| 2025-09-03 |
21.97 |
21.97 |
20.67 |
20.76 |
-7.6%
|
4130万 |
8.77亿 |
| 2025-09-04 |
20.75 |
21.52 |
20.47 |
20.97 |
1.01%
|
3408万 |
7.16亿 |
| 2025-09-05 |
20.79 |
21.85 |
20.38 |
21.39 |
2.0%
|
3434万 |
7.25亿 |
| 2025-09-08 |
21.19 |
21.70 |
21.09 |
21.59 |
0.93%
|
2831万 |
6.07亿 |
| 2025-09-09 |
21.43 |
21.65 |
21.02 |
21.15 |
-2.04%
|
2106万 |
4.49亿 |
| 2025-09-10 |
21.23 |
21.52 |
21.13 |
21.37 |
1.04%
|
1705万 |
3.64亿 |
| 2025-09-11 |
21.39 |
21.86 |
21.06 |
21.85 |
2.24%
|
2575万 |
5.56亿 |
| 2025-09-12 |
21.87 |
22.75 |
21.71 |
22.50 |
2.97%
|
4041万 |
9.01亿 |
| 2025-09-15 |
22.78 |
22.83 |
21.98 |
22.16 |
-1.51%
|
2820万 |
6.31亿 |
| 2025-09-16 |
21.87 |
22.34 |
21.59 |
22.33 |
0.77%
|
2223万 |
4.88亿 |
| 2025-09-17 |
22.17 |
22.18 |
21.77 |
21.78 |
-2.46%
|
1804万 |
3.95亿 |
| 2025-09-18 |
21.78 |
23.29 |
21.72 |
22.36 |
2.66%
|
4555万 |
10.33亿 |
| 2025-09-19 |
21.97 |
23.77 |
21.76 |
23.31 |
4.24%
|
5392万 |
12.45亿 |
| 2025-09-22 |
23.17 |
23.17 |
22.49 |
22.72 |
-2.53%
|
3143万 |
7.14亿 |
| 2025-09-23 |
22.66 |
22.67 |
21.00 |
21.40 |
-5.8%
|
3121万 |
6.73亿 |
| 2025-09-24 |
21.17 |
21.72 |
20.79 |
21.70 |
1.4%
|
2108万 |
4.50亿 |
| 2025-09-25 |
21.67 |
22.10 |
21.52 |
21.71 |
0.05%
|
1967万 |
4.30亿 |
| 2025-09-26 |
21.50 |
21.51 |
20.94 |
20.94 |
-3.54%
|
1522万 |
3.23亿 |
| 2025-09-29 |
20.97 |
21.16 |
20.52 |
20.81 |
-0.62%
|
1163万 |
2.42亿 |
| 2025-09-30 |
20.97 |
21.16 |
20.79 |
20.87 |
0.29%
|
939万 |
1.97亿 |
| 2025-10-09 |
20.97 |
21.71 |
20.88 |
21.33 |
2.2%
|
1520万 |
3.24亿 |
| 2025-10-10 |
21.30 |
21.30 |
20.54 |
20.58 |
-3.51%
|
1344万 |
2.80亿 |
| 2025-10-13 |
19.67 |
20.75 |
19.29 |
20.68 |
0.49%
|
1236万 |
2.51亿 |
| 2025-10-14 |
20.85 |
20.91 |
19.98 |
20.09 |
-2.85%
|
1119万 |
2.29亿 |
| 2025-10-15 |
20.26 |
20.94 |
20.12 |
20.93 |
4.17%
|
1586万 |
3.29亿 |
| 2025-10-16 |
20.92 |
21.30 |
20.68 |
20.97 |
0.19%
|
1850万 |
3.89亿 |
| 2025-10-17 |
20.75 |
20.97 |
20.33 |
20.39 |
-2.76%
|
1132万 |
2.34亿 |
| 2025-10-20 |
20.56 |
20.77 |
20.38 |
20.60 |
1.03%
|
781万 |
1.61亿 |
| 2025-10-21 |
20.63 |
20.85 |
20.59 |
20.83 |
1.11%
|
806万 |
1.67亿 |
| 2025-10-22 |
20.67 |
21.24 |
20.56 |
20.96 |
0.62%
|
1255万 |
2.64亿 |
| 2025-10-23 |
20.95 |
22.12 |
20.63 |
22.07 |
5.29%
|
3437万 |
7.43亿 |
| 2025-10-24 |
22.12 |
22.12 |
21.58 |
21.75 |
-1.45%
|
2328万 |
5.06亿 |
| 2025-10-27 |
20.96 |
20.96 |
20.14 |
20.45 |
-5.97%
|
3037万 |
6.25亿 |
| 2025-10-28 |
20.27 |
20.33 |
19.89 |
19.97 |
-2.34%
|
1595万 |
3.21亿 |
| 2025-10-29 |
19.93 |
20.14 |
19.67 |
20.11 |
0.7%
|
1146万 |
2.29亿 |
| 2025-10-30 |
19.98 |
20.01 |
19.57 |
19.59 |
-2.58%
|
1203万 |
2.38亿 |
| 2025-10-31 |
19.43 |
19.78 |
19.43 |
19.69 |
0.51%
|
709万 |
1.40亿 |
| 2025-11-03 |
19.74 |
19.83 |
19.52 |
19.82 |
0.66%
|
730万 |
1.44亿 |
| 2025-11-04 |
19.77 |
19.77 |
19.41 |
19.56 |
-1.31%
|
672万 |
1.32亿 |
| 2025-11-05 |
19.37 |
19.58 |
19.28 |
19.48 |
-0.41%
|
624万 |
1.22亿 |
| 2025-11-06 |
19.44 |
19.55 |
19.29 |
19.51 |
0.15%
|
610万 |
1.19亿 |
| 2025-11-07 |
19.31 |
19.42 |
19.22 |
19.22 |
-1.54%
|
720万 |
1.39亿 |
| 2025-11-10 |
19.19 |
19.37 |
19.18 |
19.37 |
0.83%
|
489万 |
9449万 |
| 2025-11-11 |
19.44 |
19.54 |
19.28 |
19.37 |
0.0%
|
546万 |
1.06亿 |
| 2025-11-12 |
19.29 |
19.37 |
18.84 |
18.97 |
-2.11%
|
786万 |
1.50亿 |
| 2025-11-13 |
18.98 |
19.24 |
18.80 |
19.20 |
1.21%
|
551万 |
1.06亿 |
| 2025-11-14 |
19.14 |
19.37 |
19.02 |
19.20 |
0.0%
|
483万 |
9321万 |
| 2025-11-17 |
19.18 |
19.49 |
19.09 |
19.42 |
1.2%
|
582万 |
1.13亿 |
| 2025-11-18 |
19.37 |
19.59 |
19.28 |
19.48 |
0.31%
|
733万 |
1.43亿 |
| 2025-11-19 |
19.51 |
19.52 |
18.84 |
18.88 |
-3.13%
|
874万 |
1.67亿 |
| 2025-11-20 |
19.06 |
19.12 |
18.68 |
18.72 |
-0.85%
|
466万 |
8799万 |
| 2025-11-21 |
18.58 |
18.94 |
18.14 |
18.23 |
-2.61%
|
673万 |
1.24亿 |
| 2025-11-24 |
18.22 |
18.83 |
18.22 |
18.78 |
3.01%
|
653万 |
1.22亿 |
| 2025-11-25 |
18.78 |
19.18 |
18.78 |
19.02 |
1.28%
|
667万 |
1.27亿 |
| 2025-11-26 |
18.98 |
19.08 |
18.74 |
18.79 |
-1.21%
|
473万 |
8969万 |
| 2025-11-27 |
18.80 |
18.85 |
18.53 |
18.55 |
-1.28%
|
511万 |
9571万 |
| 2025-11-28 |
18.57 |
18.71 |
18.45 |
18.71 |
0.86%
|
356万 |
6647万 |
| 2025-12-01 |
18.58 |
19.08 |
18.57 |
19.00 |
1.55%
|
604万 |
1.15亿 |
| 2025-12-02 |
18.98 |
18.98 |
18.72 |
18.77 |
-1.21%
|
342万 |
6441万 |
| 2025-12-03 |
18.76 |
18.76 |
18.23 |
18.26 |
-2.71%
|
565万 |
1.04亿 |
| 2025-12-04 |
18.29 |
18.39 |
17.93 |
18.14 |
-0.66%
|
455万 |
8248万 |
| 2025-12-05 |
18.18 |
18.48 |
17.98 |
18.48 |
1.87%
|
457万 |
8364万 |
| 2025-12-08 |
18.48 |
18.84 |
18.48 |
18.74 |
1.41%
|
477万 |
8954万 |
| 2025-12-09 |
18.66 |
18.77 |
18.43 |
18.45 |
-1.55%
|
359万 |
6678万 |
| 2025-12-10 |
18.54 |
18.56 |
18.12 |
18.26 |
-1.03%
|
410万 |
7502万 |
| 2025-12-11 |
18.27 |
18.33 |
18.00 |
18.01 |
-1.37%
|
441万 |
8002万 |
| 2025-12-12 |
17.98 |
18.26 |
17.93 |
18.09 |
0.44%
|
383万 |
6946万 |
| 2025-12-15 |
18.00 |
18.18 |
17.78 |
17.86 |
-1.27%
|
391万 |
7033万 |
| 2025-12-16 |
18.41 |
19.27 |
17.88 |
18.68 |
4.59%
|
2067万 |
3.84亿 |
| 2025-12-17 |
18.49 |
19.16 |
18.38 |
18.89 |
1.12%
|
1623万 |
3.06亿 |
| 2025-12-18 |
18.59 |
19.28 |
18.58 |
19.01 |
0.63%
|
1339万 |
2.56亿 |
| 2025-12-19 |
18.94 |
19.76 |
18.84 |
19.54 |
2.84%
|
2002万 |
3.90亿 |
| 2025-12-22 |
19.63 |
19.97 |
19.37 |
19.52 |
-0.1%
|
2108万 |
4.15亿 |
| 2025-12-23 |
19.47 |
19.56 |
18.84 |
18.95 |
-2.97%
|
1367万 |
2.61亿 |
| 2025-12-24 |
18.91 |
19.35 |
18.88 |
19.14 |
1.0%
|
767万 |
1.47亿 |
| 2025-12-25 |
19.13 |
19.17 |
18.98 |
19.10 |
-0.21%
|
625万 |
1.19亿 |
| 2025-12-26 |
19.06 |
19.32 |
18.78 |
18.91 |
-0.99%
|
1029万 |
1.96亿 |
| 2025-12-29 |
18.83 |
19.03 |
18.68 |
18.80 |
-0.58%
|
763万 |
1.44亿 |
| 2025-12-30 |
18.75 |
18.92 |
18.44 |
18.45 |
-1.86%
|
789万 |
1.48亿 |
| 2025-12-31 |
18.53 |
18.88 |
18.35 |
18.78 |
1.79%
|
758万 |
1.42亿 |
| 2026-01-05 |
18.77 |
19.03 |
18.64 |
18.98 |
1.06%
|
756万 |
1.43亿 |
| 2026-01-06 |
18.98 |
20.82 |
18.91 |
20.25 |
6.74%
|
3386万 |
6.82亿 |
| 2026-01-07 |
20.20 |
20.85 |
19.82 |
20.13 |
-0.59%
|
2493万 |
5.04亿 |
| 2026-01-08 |
19.77 |
20.09 |
19.77 |
19.94 |
-0.94%
|
1265万 |
2.52亿 |
| 2026-01-09 |
19.85 |
20.07 |
19.79 |
20.02 |
0.4%
|
1344万 |
2.69亿 |
| 2026-01-12 |
20.12 |
20.99 |
20.12 |
20.94 |
4.59%
|
2602万 |
5.37亿 |
| 2026-01-13 |
20.86 |
20.93 |
19.99 |
20.05 |
-4.24%
|
1941万 |
3.96亿 |
| 2026-01-14 |
20.05 |
20.76 |
20.05 |
20.48 |
2.14%
|
2028万 |
4.15亿 |
| 2026-01-15 |
20.95 |
20.97 |
20.15 |
20.31 |
-0.83%
|
2083万 |
4.29亿 |
| 2026-01-16 |
20.08 |
20.27 |
19.58 |
19.79 |
-2.56%
|
1352万 |
2.69亿 |
| 2026-01-19 |
19.76 |
19.83 |
19.49 |
19.75 |
-0.2%
|
749万 |
1.48亿 |
| 2026-01-20 |
19.77 |
19.83 |
19.18 |
19.36 |
-1.97%
|
929万 |
1.81亿 |
| 2026-01-21 |
19.21 |
19.46 |
19.05 |
19.31 |
-0.26%
|
604万 |
1.17亿 |
| 2026-01-22 |
19.32 |
19.66 |
19.31 |
19.66 |
1.81%
|
709万 |
1.39亿 |
| 2026-01-23 |
19.60 |
19.91 |
19.56 |
19.91 |
1.27%
|
847万 |
1.67亿 |
| 2026-01-26 |
20.07 |
20.16 |
19.16 |
19.33 |
-2.91%
|
1008万 |
1.97亿 |
| 2026-01-27 |
19.28 |
19.38 |
18.78 |
19.16 |
-0.93%
|
718万 |
1.37亿 |
| 2026-01-28 |
19.16 |
20.85 |
19.13 |
20.24 |
5.68%
|
2295万 |
4.62亿 |
| 2026-01-29 |
19.92 |
19.95 |
19.30 |
19.32 |
-4.54%
|
1488万 |
2.92亿 |
| 2026-01-30 |
19.23 |
19.29 |
18.86 |
18.90 |
-2.22%
|
819万 |
1.56亿 |
| 2026-02-02 |
18.91 |
19.07 |
18.48 |
18.49 |
-2.17%
|
570万 |
1.07亿 |
| 2026-02-03 |
18.58 |
18.88 |
18.57 |
18.86 |
2.0%
|
421万 |
7905万 |
| 2026-02-04 |
18.68 |
18.82 |
18.61 |
18.78 |
-0.42%
|
387万 |
7259万 |
| 2026-02-05 |
18.60 |
18.97 |
18.59 |
18.87 |
0.48%
|
400万 |
7536万 |
| 2026-02-06 |
18.78 |
18.84 |
18.53 |
18.63 |
-1.27%
|
398万 |
7453万 |
| 2026-02-09 |
18.79 |
19.11 |
18.79 |
18.96 |
1.77%
|
436万 |
8272万 |
| 2026-02-10 |
19.00 |
19.08 |
18.90 |
18.98 |
0.11%
|
365万 |
6957万 |
| 2026-02-11 |
18.98 |
19.06 |
18.73 |
18.79 |
-1.0%
|
360万 |
6821万 |
| 2026-02-12 |
18.80 |
19.17 |
18.67 |
18.98 |
1.01%
|
570万 |
1.08亿 |
| 2026-02-13 |
18.98 |
19.27 |
18.80 |
18.80 |
-0.95%
|
497万 |
9484万 |
| 2026-02-24 |
19.00 |
19.08 |
18.70 |
18.86 |
0.32%
|
340万 |
6431万 |
| 2026-02-25 |
18.86 |
19.01 |
18.79 |
18.95 |
0.48%
|
306万 |
5809万 |
| 2026-02-26 |
18.95 |
19.06 |
18.83 |
18.87 |
-0.42%
|
408万 |
7736万 |
| 2026-02-27 |
18.88 |
19.09 |
18.82 |
19.09 |
1.16%
|
504万 |
9581万 |
| 2026-03-02 |
18.69 |
18.98 |
18.33 |
18.38 |
-3.72%
|
666万 |
1.24亿 |
| 2026-03-03 |
18.48 |
18.48 |
17.46 |
17.47 |
-4.95%
|
821万 |
1.47亿 |
| 2026-03-04 |
17.28 |
17.61 |
17.21 |
17.36 |
-0.63%
|
375万 |
6547万 |
| 2026-03-05 |
17.67 |
17.85 |
17.60 |
17.68 |
1.84%
|
318万 |
5641万 |
| 2026-03-06 |
17.58 |
17.85 |
17.53 |
17.85 |
0.96%
|
244万 |
4346万 |
| 2026-03-09 |
17.63 |
18.17 |
17.50 |
18.04 |
1.06%
|
397万 |
7079万 |
| 2026-03-10 |
18.22 |
18.36 |
17.98 |
18.13 |
0.5%
|
339万 |
6172万 |
| 2026-03-11 |
18.13 |
18.25 |
18.00 |
18.03 |
-0.55%
|
270万 |
4904万 |
| 2026-03-12 |
18.00 |
18.08 |
17.85 |
17.93 |
-0.55%
|
244万 |
4396万 |
| 2026-03-13 |
17.80 |
17.96 |
17.63 |
17.75 |
-1.0%
|
298万 |
5321万 |
| 2026-03-16 |
17.63 |
17.90 |
17.63 |
17.88 |
0.73%
|
248万 |
4431万 |
| 2026-03-17 |
17.97 |
18.07 |
17.60 |
17.62 |
-1.45%
|
293万 |
5249万 |
| 2026-03-18 |
17.76 |
18.07 |
17.64 |
18.05 |
2.44%
|
326万 |
5836万 |
| 2026-03-19 |
17.79 |
18.06 |
17.78 |
17.91 |
-0.77%
|
278万 |
5004万 |
| 2026-03-20 |
18.04 |
18.05 |
17.02 |
17.02 |
-4.96%
|
553万 |
9640万 |
| 2026-03-23 |
16.72 |
16.88 |
16.08 |
16.17 |
-4.99%
|
592万 |
9778万 |
| 2026-03-24 |
16.55 |
16.81 |
16.19 |
16.76 |
3.64%
|
396万 |
6543万 |
| 2026-03-25 |
16.89 |
17.18 |
16.76 |
17.14 |
2.26%
|
358万 |
6129万 |
| 2026-03-26 |
17.12 |
17.28 |
16.78 |
16.81 |
-1.92%
|
257万 |
4370万 |
| 2026-03-27 |
16.63 |
17.30 |
16.47 |
17.21 |
2.38%
|
374万 |
6398万 |
| 2026-03-30 |
17.58 |
18.08 |
17.49 |
17.99 |
4.53%
|
949万 |
1.70亿 |
| 2026-03-31 |
17.98 |
18.32 |
17.70 |
17.76 |
-1.28%
|
596万 |
1.07亿 |
| 2026-04-01 |
17.94 |
18.02 |
17.68 |
17.76 |
0.0%
|
393万 |
7013万 |
| 2026-04-02 |
17.70 |
17.87 |
17.36 |
17.58 |
-1.01%
|
357万 |
6280万 |
| 2026-04-03 |
17.77 |
17.77 |
17.03 |
17.06 |
-2.95%
|
273万 |
4714万 |
| 2026-04-07 |
17.09 |
17.40 |
17.02 |
17.35 |
1.7%
|
235万 |
4073万 |
| 2026-04-08 |
17.58 |
17.93 |
17.58 |
17.93 |
3.34%
|
468万 |
8349万 |
| 2026-04-09 |
17.73 |
17.85 |
17.48 |
17.54 |
-2.17%
|
366万 |
6469万 |
| 2026-04-10 |
17.68 |
17.80 |
17.55 |
17.55 |
0.06%
|
393万 |
6965万 |
| 2026-04-13 |
17.67 |
17.88 |
17.57 |
17.80 |
1.42%
|
418万 |
7421万 |
| 2026-04-14 |
17.96 |
18.08 |
17.72 |
17.91 |
0.62%
|
384万 |
6883万 |
| 2026-04-15 |
17.92 |
17.99 |
17.68 |
17.72 |
-1.06%
|
316万 |
5657万 |
| 2026-04-16 |
17.78 |
18.18 |
17.75 |
18.14 |
2.37%
|
650万 |
1.17亿 |
| 2026-04-17 |
18.08 |
18.38 |
18.04 |
18.30 |
0.88%
|
615万 |
1.12亿 |
| 2026-04-20 |
18.28 |
18.48 |
18.24 |
18.47 |
0.93%
|
468万 |
8645万 |
| 2026-04-21 |
18.33 |
18.47 |
18.09 |
18.21 |
-1.41%
|
377万 |
6869万 |
| 2026-04-22 |
18.27 |
18.34 |
18.01 |
18.34 |
0.71%
|
394万 |
7187万 |
| 2026-04-23 |
18.23 |
18.37 |
18.01 |
18.07 |
-1.47%
|
343万 |
6232万 |
| 2026-04-24 |
18.01 |
18.06 |
17.56 |
17.59 |
-2.65%
|
654万 |
1.17亿 |
| 2026-04-27 |
17.58 |
17.80 |
17.33 |
17.77 |
1.02%
|
519万 |
9137万 |
| 2026-04-28 |
17.63 |
17.68 |
17.07 |
17.18 |
-3.32%
|
498万 |
8631万 |
| 2026-04-29 |
17.04 |
17.54 |
16.99 |
17.46 |
1.63%
|
367万 |
6411万 |
| 2026-04-30 |
17.46 |
17.70 |
17.30 |
17.66 |
1.14%
|
356万 |
6278万 |
| 2026-05-06 |
17.88 |
18.16 |
17.76 |
18.08 |
2.38%
|
474万 |
8574万 |
| 2026-05-07 |
18.09 |
18.26 |
17.96 |
18.16 |
0.44%
|
544万 |
9873万 |
| 2026-05-08 |
18.15 |
18.28 |
18.04 |
18.18 |
0.11%
|
435万 |
7922万 |
| 2026-05-11 |
18.17 |
18.28 |
18.04 |
18.16 |
-0.11%
|
467万 |
8488万 |
| 2026-05-12 |
18.16 |
18.27 |
17.78 |
17.80 |
-1.98%
|
446万 |
8035万 |
| 2026-05-13 |
17.79 |
18.64 |
17.69 |
18.28 |
2.69%
|
835万 |
1.52亿 |
| 2026-05-14 |
18.27 |
18.38 |
17.60 |
17.60 |
-3.72%
|
612万 |
1.10亿 |
| 2026-05-15 |
17.49 |
17.83 |
17.37 |
17.51 |
-0.51%
|
501万 |
8829万 |
| 2026-05-18 |
17.48 |
17.97 |
17.41 |
17.85 |
1.94%
|
483万 |
8582万 |
| 2026-05-19 |
17.84 |
18.21 |
17.78 |
18.11 |
1.45%
|
531万 |
9608万 |
| 2026-05-20 |
17.99 |
18.51 |
17.99 |
18.10 |
-0.06%
|
899万 |
1.64亿 |
| 2026-05-21 |
18.13 |
18.43 |
17.54 |
17.55 |
-3.04%
|
896万 |
1.63亿 |
| 2026-05-22 |
17.73 |
17.84 |
17.31 |
17.62 |
0.4%
|
537万 |
9449万 |
| 2026-05-25 |
17.57 |
17.79 |
17.22 |
17.36 |
-1.47%
|
541万 |
9436万 |
| 2026-05-26 |
17.28 |
17.43 |
16.90 |
17.16 |
-1.15%
|
504万 |
8652万 |
| 2026-05-27 |
17.07 |
17.12 |
16.37 |
16.40 |
-4.42%
|
691万 |
1.15亿 |
| 2026-05-28 |
16.35 |
16.45 |
15.70 |
16.26 |
-0.85%
|
656万 |
1.06亿 |
| 2026-05-29 |
16.23 |
16.53 |
15.42 |
15.45 |
-4.98%
|
671万 |
1.06亿 |
| 2026-06-01 |
15.41 |
15.99 |
15.32 |
15.80 |
2.27%
|
477万 |
7525万 |
| 2026-06-02 |
15.81 |
15.90 |
15.42 |
15.57 |
-1.46%
|
345万 |
5390万 |
| 2026-06-03 |
15.58 |
15.59 |
15.11 |
15.25 |
-2.06%
|
440万 |
6749万 |
| 2026-06-04 |
15.20 |
15.29 |
14.83 |
14.94 |
-2.03%
|
437万 |
6554万 |
| 2026-06-05 |
14.90 |
15.39 |
14.80 |
15.12 |
1.2%
|
406万 |
6134万 |
| 2026-06-08 |
14.90 |
15.34 |
14.85 |
15.11 |
-0.07%
|
436万 |
6590万 |
| 2026-06-09 |
15.30 |
15.49 |
14.95 |
15.35 |
1.59%
|
545万 |
8353万 |
| 2026-06-10 |
15.25 |
15.81 |
15.11 |
15.44 |
0.59%
|
588万 |
9074万 |
| 2026-06-11 |
15.29 |
15.29 |
14.57 |
14.73 |
-4.6%
|
552万 |
8169万 |
| 2026-06-12 |
14.79 |
15.18 |
14.76 |
14.93 |
1.36%
|
335万 |
5025万 |
| 2026-06-15 |
14.96 |
15.27 |
14.83 |
15.25 |
2.14%
|
343万 |
5213万 |
| 2026-06-16 |
15.25 |
15.39 |
15.10 |
15.21 |
-0.26%
|
418万 |
6373万 |
| 2026-06-17 |
15.11 |
15.24 |
14.77 |
14.87 |
-2.24%
|
409万 |
6098万 |
| 2026-06-18 |
14.87 |
14.97 |
14.65 |
14.91 |
0.27%
|
310万 |
4608万 |
| 2026-06-22 |
14.91 |
14.91 |
14.13 |
14.75 |
-1.07%
|
604万 |
8729万 |
| 2026-06-23 |
14.90 |
15.13 |
14.80 |
14.91 |
1.08%
|
424万 |
6347万 |
| 2026-06-24 |
14.82 |
14.94 |
14.25 |
14.47 |
-2.95%
|
422万 |
6108万 |
| 2026-06-25 |
14.35 |
14.46 |
13.87 |
14.03 |
-3.04%
|
531万 |
7479万 |
| 2026-06-26 |
13.98 |
13.98 |
13.51 |
13.52 |
-3.64%
|
490万 |
6701万 |
| 2026-06-29 |
13.50 |
13.57 |
13.11 |
13.45 |
-0.52%
|
454万 |
6072万 |
| 2026-06-30 |
13.44 |
13.68 |
13.29 |
13.56 |
0.82%
|
353万 |
4791万 |
| 2026-07-01 |
13.72 |
14.92 |
13.72 |
14.92 |
10.03%
|
381万 |
5561万 |
| 2026-07-02 |
15.10 |
15.33 |
14.71 |
14.80 |
-0.8%
|
1379万 |
2.07亿 |
| 2026-07-03 |
14.61 |
15.06 |
14.61 |
14.86 |
0.41%
|
789万 |
1.17亿 |
| 2026-07-06 |
15.00 |
15.10 |
14.50 |
14.51 |
-2.36%
|
511万 |
7548万 |
| 2026-07-07 |
14.51 |
14.63 |
14.06 |
14.08 |
-2.96%
|
439万 |
6258万 |
| 2026-07-08 |
14.11 |
14.55 |
13.93 |
14.36 |
1.99%
|
653万 |
9375万 |
| 2026-07-09 |
14.26 |
14.26 |
13.78 |
14.22 |
-0.97%
|
642万 |
9023万 |
| 2026-07-10 |
14.06 |
14.59 |
13.88 |
14.35 |
0.91%
|
628万 |
9028万 |
| 2026-07-13 |
14.36 |
14.42 |
13.74 |
13.81 |
-3.76%
|
531万 |
7408万 |
| 2026-07-14 |
13.95 |
13.99 |
13.41 |
13.67 |
-1.01%
|
431万 |
5875万 |
| 2026-07-15 |
13.63 |
13.98 |
13.52 |
13.78 |
0.8%
|
355万 |
4898万 |
| 2026-07-16 |
13.63 |
14.26 |
13.60 |
14.09 |
2.25%
|
580万 |
8162万 |
| 2026-07-17 |
14.00 |
14.25 |
13.39 |
13.55 |
-3.83%
|
607万 |
8369万 |
| 2026-07-20 |
13.70 |
13.94 |
13.19 |
13.46 |
-0.66%
|
561万 |
7628万 |
数据来源：Baostock ｜ 更新日期：2026-07-20