📊 K线图 2026-07-20
股票：拓维信息 (002261)
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 |
21.40 |
22.41 |
20.50 |
20.86 |
0.0%
|
2.52亿 |
54.35亿 |
| 2023-07-17 |
20.28 |
20.45 |
19.35 |
19.45 |
-6.76%
|
2.13亿 |
42.18亿 |
| 2023-07-18 |
19.46 |
19.85 |
18.73 |
18.78 |
-3.44%
|
1.81亿 |
34.72亿 |
| 2023-07-19 |
18.80 |
18.97 |
18.12 |
18.25 |
-2.82%
|
1.39亿 |
25.54亿 |
| 2023-07-20 |
18.25 |
18.36 |
17.48 |
17.92 |
-1.81%
|
1.45亿 |
25.87亿 |
| 2023-07-21 |
17.90 |
18.07 |
17.35 |
17.36 |
-3.13%
|
1.05亿 |
18.45亿 |
| 2023-07-24 |
17.07 |
18.34 |
16.96 |
17.86 |
2.88%
|
1.54亿 |
27.36亿 |
| 2023-07-25 |
18.01 |
18.95 |
17.69 |
18.41 |
3.08%
|
1.79亿 |
33.03亿 |
| 2023-07-26 |
17.50 |
17.77 |
16.63 |
16.89 |
-8.26%
|
2.06亿 |
35.34亿 |
| 2023-07-27 |
17.34 |
17.78 |
16.78 |
17.30 |
2.43%
|
1.52亿 |
26.13亿 |
| 2023-07-28 |
17.04 |
17.26 |
16.90 |
16.97 |
-1.91%
|
9949万 |
16.94亿 |
| 2023-07-31 |
17.10 |
18.02 |
16.82 |
17.67 |
4.12%
|
1.48亿 |
26.09亿 |
| 2023-08-01 |
17.68 |
18.20 |
17.00 |
17.94 |
1.53%
|
1.58亿 |
27.78亿 |
| 2023-08-02 |
17.78 |
19.00 |
17.68 |
18.80 |
4.79%
|
2.09亿 |
38.59亿 |
| 2023-08-03 |
18.43 |
18.84 |
18.06 |
18.42 |
-2.02%
|
1.60亿 |
29.48亿 |
| 2023-08-04 |
18.27 |
18.77 |
18.11 |
18.43 |
0.05%
|
1.25亿 |
23.04亿 |
| 2023-08-07 |
18.54 |
18.70 |
18.00 |
18.08 |
-1.9%
|
1.08亿 |
19.72亿 |
| 2023-08-08 |
17.89 |
18.19 |
17.44 |
17.54 |
-2.99%
|
1.01亿 |
17.89亿 |
| 2023-08-09 |
17.40 |
17.66 |
16.95 |
17.00 |
-3.08%
|
8360万 |
14.39亿 |
| 2023-08-10 |
16.33 |
16.60 |
15.94 |
16.16 |
-4.94%
|
1.24亿 |
20.12亿 |
| 2023-08-11 |
16.30 |
16.39 |
15.57 |
15.63 |
-3.28%
|
9460万 |
15.02亿 |
| 2023-08-14 |
15.40 |
16.76 |
15.40 |
16.58 |
6.08%
|
1.43亿 |
23.15亿 |
| 2023-08-15 |
16.60 |
16.75 |
15.98 |
16.20 |
-2.29%
|
9472万 |
15.48亿 |
| 2023-08-16 |
16.19 |
16.19 |
15.55 |
15.61 |
-3.64%
|
7151万 |
11.27亿 |
| 2023-08-17 |
15.55 |
16.12 |
15.36 |
15.88 |
1.73%
|
8434万 |
13.26亿 |
| 2023-08-18 |
15.87 |
15.87 |
15.17 |
15.18 |
-4.41%
|
7394万 |
11.43亿 |
| 2023-08-21 |
15.17 |
16.09 |
15.06 |
15.57 |
2.57%
|
1.04亿 |
16.39亿 |
| 2023-08-22 |
15.92 |
16.50 |
15.48 |
16.42 |
5.46%
|
1.62亿 |
26.11亿 |
| 2023-08-23 |
16.10 |
16.16 |
15.38 |
15.40 |
-6.21%
|
1.16亿 |
18.20亿 |
| 2023-08-24 |
15.80 |
15.85 |
15.30 |
15.31 |
-0.58%
|
7405万 |
11.47亿 |
| 2023-08-25 |
15.00 |
15.00 |
14.05 |
14.18 |
-7.38%
|
1.04亿 |
14.97亿 |
| 2023-08-28 |
15.08 |
15.09 |
14.30 |
14.33 |
1.06%
|
7988万 |
11.65亿 |
| 2023-08-29 |
14.32 |
14.91 |
14.15 |
14.84 |
3.56%
|
8917万 |
13.08亿 |
| 2023-08-30 |
15.11 |
16.32 |
15.11 |
16.32 |
9.97%
|
9258万 |
14.77亿 |
| 2023-08-31 |
17.01 |
17.48 |
16.75 |
16.79 |
2.88%
|
2.70亿 |
45.97亿 |
| 2023-09-01 |
16.71 |
17.13 |
16.58 |
17.00 |
1.25%
|
1.66亿 |
28.11亿 |
| 2023-09-04 |
17.30 |
18.70 |
16.91 |
18.70 |
10.0%
|
2.82亿 |
50.24亿 |
| 2023-09-05 |
18.79 |
19.93 |
18.25 |
18.32 |
-2.03%
|
3.48亿 |
66.63亿 |
| 2023-09-06 |
18.32 |
19.17 |
18.24 |
19.05 |
3.98%
|
2.41亿 |
45.17亿 |
| 2023-09-07 |
18.30 |
19.46 |
18.30 |
18.40 |
-3.41%
|
1.84亿 |
34.35亿 |
| 2023-09-08 |
18.24 |
19.00 |
18.00 |
18.21 |
-1.03%
|
2.10亿 |
38.87亿 |
| 2023-09-11 |
18.06 |
18.90 |
17.81 |
18.41 |
1.1%
|
1.84亿 |
33.70亿 |
| 2023-09-12 |
18.41 |
19.59 |
18.40 |
19.22 |
4.4%
|
2.73亿 |
52.35亿 |
| 2023-09-13 |
18.55 |
18.75 |
17.78 |
18.38 |
-4.37%
|
2.05亿 |
37.53亿 |
| 2023-09-14 |
18.14 |
18.57 |
18.03 |
18.20 |
-0.98%
|
1.05亿 |
19.21亿 |
| 2023-09-15 |
18.18 |
18.55 |
17.40 |
17.56 |
-3.52%
|
1.29亿 |
23.12亿 |
| 2023-09-18 |
17.27 |
18.08 |
17.26 |
17.63 |
0.4%
|
9695万 |
17.17亿 |
| 2023-09-19 |
17.40 |
17.55 |
16.92 |
16.96 |
-3.8%
|
1.03亿 |
17.61亿 |
| 2023-09-20 |
17.82 |
18.66 |
17.82 |
18.17 |
7.13%
|
2.69亿 |
49.38亿 |
| 2023-09-21 |
17.48 |
18.47 |
17.34 |
18.30 |
0.72%
|
2.09亿 |
37.72亿 |
| 2023-09-22 |
18.10 |
19.20 |
17.86 |
18.99 |
3.77%
|
2.48亿 |
46.36亿 |
| 2023-09-25 |
19.07 |
19.47 |
18.66 |
18.81 |
-0.95%
|
2.12亿 |
40.19亿 |
| 2023-09-26 |
18.44 |
18.64 |
17.85 |
18.08 |
-3.88%
|
1.51亿 |
27.56亿 |
| 2023-09-27 |
17.92 |
18.35 |
17.65 |
17.77 |
-1.71%
|
1.25亿 |
22.53亿 |
| 2023-09-28 |
17.77 |
17.98 |
17.46 |
17.82 |
0.28%
|
1.09亿 |
19.38亿 |
| 2023-10-09 |
17.78 |
18.90 |
17.71 |
18.86 |
5.84%
|
1.71亿 |
31.68亿 |
| 2023-10-10 |
18.85 |
20.39 |
18.59 |
19.65 |
4.19%
|
2.67亿 |
52.13亿 |
| 2023-10-11 |
19.30 |
20.10 |
19.19 |
19.31 |
-1.73%
|
2.04亿 |
39.82亿 |
| 2023-10-12 |
19.52 |
19.80 |
19.00 |
19.16 |
-0.78%
|
1.31亿 |
25.35亿 |
| 2023-10-13 |
19.02 |
19.34 |
18.71 |
18.85 |
-1.62%
|
1.27亿 |
24.20亿 |
| 2023-10-16 |
18.63 |
19.85 |
18.50 |
19.75 |
4.77%
|
2.06亿 |
40.21亿 |
| 2023-10-17 |
20.35 |
20.50 |
19.08 |
19.12 |
-3.19%
|
1.78亿 |
34.85亿 |
| 2023-10-18 |
19.80 |
20.45 |
19.40 |
20.06 |
4.92%
|
2.28亿 |
45.48亿 |
| 2023-10-19 |
19.51 |
19.97 |
18.62 |
18.68 |
-6.88%
|
1.92亿 |
36.95亿 |
| 2023-10-20 |
18.00 |
18.09 |
16.81 |
17.09 |
-8.51%
|
1.58亿 |
27.40亿 |
| 2023-10-23 |
16.81 |
16.94 |
15.82 |
16.05 |
-6.09%
|
1.24亿 |
20.06亿 |
| 2023-10-24 |
16.05 |
16.52 |
15.71 |
16.23 |
1.12%
|
1.02亿 |
16.57亿 |
| 2023-10-25 |
16.30 |
17.27 |
16.10 |
17.05 |
5.05%
|
1.26亿 |
21.31亿 |
| 2023-10-26 |
16.85 |
17.40 |
16.66 |
16.92 |
-0.76%
|
1.10亿 |
18.71亿 |
| 2023-10-27 |
16.70 |
16.89 |
16.51 |
16.73 |
-1.12%
|
7475万 |
12.45亿 |
| 2023-10-30 |
16.60 |
17.45 |
16.51 |
17.28 |
3.29%
|
1.06亿 |
18.06亿 |
| 2023-10-31 |
17.29 |
17.29 |
16.62 |
16.89 |
-2.26%
|
7870万 |
13.31亿 |
| 2023-11-01 |
16.69 |
16.98 |
16.38 |
16.40 |
-2.9%
|
6477万 |
10.77亿 |
| 2023-11-02 |
16.31 |
16.54 |
16.05 |
16.08 |
-1.95%
|
5890万 |
9.56亿 |
| 2023-11-03 |
16.25 |
16.26 |
16.01 |
16.20 |
0.75%
|
5210万 |
8.42亿 |
| 2023-11-06 |
16.22 |
16.83 |
16.21 |
16.79 |
3.64%
|
7908万 |
13.15亿 |
| 2023-11-07 |
16.64 |
17.38 |
16.56 |
17.32 |
3.16%
|
1.28亿 |
21.77亿 |
| 2023-11-08 |
17.60 |
17.88 |
17.00 |
17.38 |
0.35%
|
1.51亿 |
26.30亿 |
| 2023-11-09 |
17.21 |
18.43 |
17.01 |
18.00 |
3.57%
|
1.78亿 |
31.52亿 |
| 2023-11-10 |
17.48 |
17.66 |
17.08 |
17.13 |
-4.83%
|
1.10亿 |
18.94亿 |
| 2023-11-13 |
17.15 |
17.83 |
17.15 |
17.65 |
3.04%
|
1.03亿 |
18.14亿 |
| 2023-11-14 |
17.55 |
18.44 |
17.48 |
18.24 |
3.34%
|
1.53亿 |
27.72亿 |
| 2023-11-15 |
18.39 |
18.39 |
17.76 |
17.80 |
-2.41%
|
1.22亿 |
21.88亿 |
| 2023-11-16 |
17.64 |
19.13 |
17.52 |
18.33 |
2.98%
|
1.89亿 |
35.05亿 |
| 2023-11-17 |
18.21 |
18.49 |
18.08 |
18.43 |
0.55%
|
1.25亿 |
22.80亿 |
| 2023-11-20 |
18.45 |
18.49 |
18.01 |
18.31 |
-0.65%
|
8716万 |
15.90亿 |
| 2023-11-21 |
18.33 |
18.34 |
17.65 |
17.81 |
-2.73%
|
9857万 |
17.66亿 |
| 2023-11-22 |
17.68 |
17.92 |
17.40 |
17.41 |
-2.25%
|
6264万 |
11.04亿 |
| 2023-11-23 |
17.35 |
17.52 |
16.87 |
17.50 |
0.52%
|
6582万 |
11.34亿 |
| 2023-11-24 |
17.45 |
17.46 |
16.80 |
16.83 |
-3.83%
|
6267万 |
10.65亿 |
| 2023-11-27 |
16.75 |
17.12 |
16.65 |
16.92 |
0.53%
|
3823万 |
6.48亿 |
| 2023-11-28 |
16.93 |
16.99 |
16.60 |
16.80 |
-0.71%
|
3660万 |
6.14亿 |
| 2023-11-29 |
16.78 |
16.96 |
16.58 |
16.84 |
0.24%
|
3815万 |
6.41亿 |
| 2023-11-30 |
16.85 |
16.86 |
16.30 |
16.50 |
-2.02%
|
4458万 |
7.36亿 |
| 2023-12-01 |
16.49 |
16.97 |
16.37 |
16.94 |
2.67%
|
5643万 |
9.48亿 |
| 2023-12-04 |
16.94 |
17.18 |
16.82 |
16.83 |
-0.65%
|
5198万 |
8.83亿 |
| 2023-12-05 |
16.80 |
16.81 |
16.25 |
16.26 |
-3.39%
|
4479万 |
7.36亿 |
| 2023-12-06 |
16.18 |
16.42 |
16.00 |
16.27 |
0.06%
|
3199万 |
5.20亿 |
| 2023-12-07 |
16.30 |
16.63 |
16.30 |
16.53 |
1.6%
|
4084万 |
6.74亿 |
| 2023-12-08 |
16.55 |
17.09 |
16.54 |
16.93 |
2.42%
|
6861万 |
11.58亿 |
| 2023-12-11 |
16.99 |
17.05 |
16.68 |
16.97 |
0.24%
|
4598万 |
7.76亿 |
| 2023-12-12 |
17.00 |
17.05 |
16.84 |
16.90 |
-0.41%
|
3683万 |
6.24亿 |
| 2023-12-13 |
16.81 |
16.88 |
16.56 |
16.57 |
-1.95%
|
3309万 |
5.53亿 |
| 2023-12-14 |
16.61 |
16.77 |
16.28 |
16.29 |
-1.69%
|
3542万 |
5.83亿 |
| 2023-12-15 |
16.27 |
16.38 |
16.13 |
16.22 |
-0.43%
|
2666万 |
4.33亿 |
| 2023-12-18 |
16.18 |
16.22 |
15.76 |
15.82 |
-2.47%
|
3152万 |
5.03亿 |
| 2023-12-19 |
15.82 |
15.99 |
15.64 |
15.90 |
0.51%
|
2469万 |
3.92亿 |
| 2023-12-20 |
15.92 |
15.97 |
15.06 |
15.11 |
-4.97%
|
4765万 |
7.31亿 |
| 2023-12-21 |
15.01 |
15.47 |
14.80 |
15.39 |
1.85%
|
4631万 |
7.01亿 |
| 2023-12-22 |
15.30 |
15.40 |
14.60 |
14.66 |
-4.74%
|
4793万 |
7.15亿 |
| 2023-12-25 |
14.60 |
14.89 |
14.51 |
14.70 |
0.27%
|
2404万 |
3.54亿 |
| 2023-12-26 |
14.70 |
14.75 |
14.11 |
14.17 |
-3.61%
|
3493万 |
4.99亿 |
| 2023-12-27 |
14.25 |
14.76 |
14.25 |
14.62 |
3.18%
|
4620万 |
6.72亿 |
| 2023-12-28 |
14.54 |
14.89 |
14.38 |
14.77 |
1.03%
|
4370万 |
6.41亿 |
| 2023-12-29 |
14.70 |
15.10 |
14.68 |
15.04 |
1.83%
|
4089万 |
6.12亿 |
| 2024-01-02 |
14.96 |
15.06 |
14.73 |
14.74 |
-1.99%
|
2888万 |
4.29亿 |
| 2024-01-03 |
14.72 |
14.99 |
14.55 |
14.83 |
0.61%
|
2998万 |
4.43亿 |
| 2024-01-04 |
14.82 |
15.47 |
14.59 |
15.17 |
2.29%
|
6627万 |
10.05亿 |
| 2024-01-05 |
15.00 |
15.03 |
14.51 |
14.65 |
-3.43%
|
3941万 |
5.83亿 |
| 2024-01-08 |
14.40 |
14.57 |
14.18 |
14.19 |
-3.14%
|
2571万 |
3.69亿 |
| 2024-01-09 |
14.28 |
14.39 |
13.87 |
13.98 |
-1.48%
|
3578万 |
5.03亿 |
| 2024-01-10 |
13.91 |
13.91 |
13.50 |
13.54 |
-3.15%
|
3303万 |
4.50亿 |
| 2024-01-11 |
13.55 |
14.50 |
13.55 |
14.38 |
6.2%
|
6648万 |
9.41亿 |
| 2024-01-12 |
14.29 |
14.54 |
14.01 |
14.04 |
-2.36%
|
3796万 |
5.40亿 |
| 2024-01-15 |
14.00 |
14.22 |
13.86 |
14.06 |
0.14%
|
2425万 |
3.41亿 |
| 2024-01-16 |
14.11 |
14.19 |
13.66 |
13.91 |
-1.07%
|
2759万 |
3.81亿 |
| 2024-01-17 |
13.86 |
14.10 |
13.71 |
13.71 |
-1.44%
|
2830万 |
3.93亿 |
| 2024-01-18 |
13.47 |
13.86 |
13.24 |
13.83 |
0.88%
|
4101万 |
5.54亿 |
| 2024-01-19 |
13.79 |
13.79 |
13.30 |
13.30 |
-3.83%
|
3737万 |
5.04亿 |
| 2024-01-22 |
13.30 |
13.39 |
12.42 |
12.56 |
-5.56%
|
4012万 |
5.17亿 |
| 2024-01-23 |
12.50 |
13.03 |
12.42 |
12.95 |
3.11%
|
4161万 |
5.34亿 |
| 2024-01-24 |
12.95 |
13.14 |
12.43 |
12.90 |
-0.39%
|
3450万 |
4.40亿 |
| 2024-01-25 |
12.95 |
13.48 |
12.74 |
13.41 |
3.95%
|
5040万 |
6.67亿 |
| 2024-01-26 |
13.30 |
13.55 |
13.16 |
13.20 |
-1.57%
|
3380万 |
4.51亿 |
| 2024-01-29 |
13.18 |
13.34 |
12.67 |
12.69 |
-3.86%
|
2804万 |
3.61亿 |
| 2024-01-30 |
12.65 |
12.84 |
12.22 |
12.23 |
-3.62%
|
2732万 |
3.41亿 |
| 2024-01-31 |
12.20 |
12.38 |
11.52 |
11.53 |
-5.72%
|
3777万 |
4.48亿 |
| 2024-02-01 |
11.50 |
12.05 |
11.38 |
11.65 |
1.04%
|
3753万 |
4.39亿 |
| 2024-02-02 |
11.66 |
11.85 |
10.51 |
10.99 |
-5.67%
|
4733万 |
5.28亿 |
| 2024-02-05 |
10.85 |
10.98 |
9.90 |
10.06 |
-8.46%
|
5179万 |
5.33亿 |
| 2024-02-06 |
9.87 |
10.75 |
9.65 |
10.58 |
5.17%
|
5007万 |
5.14亿 |
| 2024-02-07 |
10.68 |
11.54 |
10.57 |
11.18 |
5.67%
|
6577万 |
7.36亿 |
| 2024-02-08 |
11.22 |
11.84 |
11.22 |
11.78 |
5.37%
|
5739万 |
6.71亿 |
| 2024-02-19 |
12.55 |
12.96 |
12.47 |
12.96 |
10.02%
|
5194万 |
6.66亿 |
| 2024-02-20 |
13.45 |
13.71 |
12.83 |
13.31 |
2.7%
|
1.31亿 |
17.51亿 |
| 2024-02-21 |
13.12 |
13.57 |
13.02 |
13.21 |
-0.75%
|
8950万 |
11.93亿 |
| 2024-02-22 |
13.55 |
14.35 |
13.41 |
14.11 |
6.81%
|
1.34亿 |
18.61亿 |
| 2024-02-23 |
14.28 |
14.40 |
13.85 |
14.39 |
1.98%
|
1.20亿 |
16.96亿 |
| 2024-02-26 |
14.42 |
14.92 |
14.12 |
14.48 |
0.63%
|
1.11亿 |
16.12亿 |
| 2024-02-27 |
14.30 |
15.46 |
14.20 |
15.45 |
6.7%
|
1.32亿 |
19.53亿 |
| 2024-02-28 |
15.30 |
15.53 |
14.03 |
14.18 |
-8.22%
|
1.41亿 |
21.09亿 |
| 2024-02-29 |
14.00 |
14.90 |
13.91 |
14.88 |
4.94%
|
9118万 |
13.37亿 |
| 2024-03-01 |
15.00 |
15.86 |
14.87 |
15.66 |
5.24%
|
1.35亿 |
20.93亿 |
| 2024-03-04 |
16.23 |
16.35 |
15.51 |
16.02 |
2.3%
|
1.47亿 |
23.51亿 |
| 2024-03-05 |
15.66 |
16.36 |
15.54 |
15.73 |
-1.81%
|
1.18亿 |
18.81亿 |
| 2024-03-06 |
15.38 |
15.83 |
15.32 |
15.59 |
-0.89%
|
7335万 |
11.41亿 |
| 2024-03-07 |
15.68 |
16.18 |
15.29 |
15.31 |
-1.8%
|
8721万 |
13.74亿 |
| 2024-03-08 |
15.20 |
15.53 |
15.06 |
15.43 |
0.78%
|
6305万 |
9.67亿 |
| 2024-03-11 |
15.18 |
16.97 |
15.15 |
16.97 |
9.98%
|
1.31亿 |
21.15亿 |
| 2024-03-12 |
17.30 |
17.78 |
16.85 |
16.93 |
-0.24%
|
2.42亿 |
41.91亿 |
| 2024-03-13 |
17.22 |
17.38 |
16.81 |
17.00 |
0.41%
|
1.47亿 |
25.15亿 |
| 2024-03-14 |
16.60 |
17.29 |
16.38 |
16.76 |
-1.41%
|
1.09亿 |
18.35亿 |
| 2024-03-15 |
16.60 |
16.80 |
16.22 |
16.72 |
-0.24%
|
8485万 |
14.01亿 |
| 2024-03-18 |
16.74 |
17.16 |
16.62 |
16.95 |
1.38%
|
9451万 |
15.98亿 |
| 2024-03-19 |
16.80 |
17.42 |
16.70 |
16.99 |
0.24%
|
1.08亿 |
18.51亿 |
| 2024-03-20 |
16.80 |
17.04 |
16.66 |
16.88 |
-0.65%
|
7680万 |
12.95亿 |
| 2024-03-21 |
16.88 |
17.18 |
16.84 |
16.89 |
0.06%
|
6442万 |
10.92亿 |
| 2024-03-22 |
16.89 |
16.89 |
16.31 |
16.50 |
-2.31%
|
7548万 |
12.52亿 |
| 2024-03-25 |
16.51 |
16.86 |
15.93 |
15.95 |
-3.33%
|
6724万 |
11.07亿 |
| 2024-03-26 |
15.82 |
16.28 |
15.37 |
15.49 |
-2.88%
|
7111万 |
11.19亿 |
| 2024-03-27 |
15.44 |
15.48 |
14.45 |
14.46 |
-6.65%
|
6761万 |
10.02亿 |
| 2024-03-28 |
14.46 |
15.43 |
14.46 |
15.21 |
5.19%
|
7399万 |
11.14亿 |
| 2024-03-29 |
15.11 |
15.15 |
14.71 |
15.00 |
-1.38%
|
4522万 |
6.74亿 |
| 2024-04-01 |
15.32 |
15.62 |
15.23 |
15.58 |
3.87%
|
5736万 |
8.88亿 |
| 2024-04-02 |
15.56 |
15.57 |
14.93 |
15.08 |
-3.21%
|
4941万 |
7.50亿 |
| 2024-04-03 |
15.00 |
15.01 |
14.53 |
14.69 |
-2.59%
|
3522万 |
5.18亿 |
| 2024-04-08 |
14.66 |
15.28 |
14.50 |
14.92 |
1.57%
|
6500万 |
9.71亿 |
| 2024-04-09 |
14.74 |
14.87 |
14.43 |
14.70 |
-1.47%
|
4237万 |
6.19亿 |
| 2024-04-10 |
14.59 |
14.86 |
14.24 |
14.32 |
-2.59%
|
3962万 |
5.75亿 |
| 2024-04-11 |
14.15 |
14.82 |
14.11 |
14.45 |
0.91%
|
4258万 |
6.20亿 |
| 2024-04-12 |
14.48 |
14.64 |
14.20 |
14.23 |
-1.52%
|
3395万 |
4.88亿 |
| 2024-04-15 |
14.08 |
14.39 |
13.49 |
13.78 |
-3.16%
|
4717万 |
6.53亿 |
| 2024-04-16 |
13.59 |
13.79 |
12.80 |
12.81 |
-7.04%
|
5171万 |
6.80亿 |
| 2024-04-17 |
13.01 |
13.70 |
13.01 |
13.60 |
6.17%
|
4647万 |
6.27亿 |
| 2024-04-18 |
13.53 |
13.84 |
13.28 |
13.52 |
-0.59%
|
4018万 |
5.46亿 |
| 2024-04-19 |
13.52 |
13.63 |
13.18 |
13.22 |
-2.22%
|
3181万 |
4.24亿 |
| 2024-04-22 |
12.76 |
13.19 |
12.59 |
12.91 |
-2.34%
|
3098万 |
4.00亿 |
| 2024-04-23 |
12.97 |
13.21 |
12.92 |
12.97 |
0.46%
|
2485万 |
3.24亿 |
| 2024-04-24 |
13.07 |
13.56 |
12.97 |
13.48 |
3.93%
|
4103万 |
5.46亿 |
| 2024-04-25 |
13.32 |
13.69 |
13.20 |
13.23 |
-1.85%
|
3727万 |
4.98亿 |
| 2024-04-26 |
13.07 |
13.99 |
13.07 |
13.74 |
3.85%
|
7034万 |
9.59亿 |
| 2024-04-29 |
13.78 |
14.25 |
13.78 |
14.16 |
3.06%
|
5285万 |
7.45亿 |
| 2024-04-30 |
14.25 |
14.40 |
13.98 |
14.13 |
-0.21%
|
4606万 |
6.53亿 |
| 2024-05-06 |
14.35 |
14.44 |
14.04 |
14.12 |
-0.07%
|
3748万 |
5.33亿 |
| 2024-05-07 |
14.10 |
14.23 |
13.87 |
13.98 |
-0.99%
|
3272万 |
4.59亿 |
| 2024-05-08 |
13.03 |
13.30 |
12.59 |
12.84 |
-8.15%
|
1.10亿 |
14.10亿 |
| 2024-05-09 |
12.76 |
13.10 |
12.71 |
12.83 |
-0.08%
|
4862万 |
6.26亿 |
| 2024-05-10 |
12.83 |
12.86 |
12.28 |
12.33 |
-3.9%
|
5817万 |
7.22亿 |
| 2024-05-13 |
12.20 |
12.27 |
11.92 |
12.03 |
-2.43%
|
3530万 |
4.26亿 |
| 2024-05-14 |
12.10 |
12.30 |
12.05 |
12.30 |
2.24%
|
3911万 |
4.78亿 |
| 2024-05-15 |
12.28 |
12.32 |
12.08 |
12.13 |
-1.38%
|
2429万 |
2.96亿 |
| 2024-05-16 |
12.15 |
12.40 |
12.13 |
12.30 |
1.4%
|
3916万 |
4.82亿 |
| 2024-05-17 |
12.28 |
12.43 |
12.10 |
12.43 |
1.06%
|
3264万 |
4.02亿 |
| 2024-05-20 |
12.73 |
12.78 |
12.51 |
12.65 |
1.77%
|
4617万 |
5.83亿 |
| 2024-05-21 |
12.61 |
12.65 |
12.45 |
12.49 |
-1.26%
|
2666万 |
3.34亿 |
| 2024-05-22 |
12.43 |
12.63 |
12.38 |
12.60 |
0.88%
|
2281万 |
2.86亿 |
| 2024-05-23 |
12.63 |
12.68 |
12.22 |
12.25 |
-2.78%
|
2790万 |
3.45亿 |
| 2024-05-24 |
12.27 |
12.35 |
12.00 |
12.02 |
-1.88%
|
2431万 |
2.95亿 |
| 2024-05-27 |
11.93 |
12.06 |
11.70 |
12.04 |
0.17%
|
2735万 |
3.24亿 |
| 2024-05-28 |
11.98 |
12.10 |
11.77 |
11.78 |
-2.16%
|
2039万 |
2.43亿 |
| 2024-05-29 |
11.78 |
11.92 |
11.66 |
11.78 |
0.0%
|
1962万 |
2.31亿 |
| 2024-05-30 |
11.58 |
11.84 |
11.45 |
11.75 |
-0.25%
|
2168万 |
2.54亿 |
| 2024-05-31 |
11.83 |
12.03 |
11.74 |
11.99 |
2.04%
|
2645万 |
3.16亿 |
| 2024-06-03 |
12.01 |
12.07 |
11.78 |
11.92 |
-0.58%
|
2583万 |
3.08亿 |
| 2024-06-04 |
11.90 |
11.95 |
11.67 |
11.86 |
-0.5%
|
1892万 |
2.23亿 |
| 2024-06-05 |
11.90 |
12.01 |
11.82 |
11.84 |
-0.17%
|
1947万 |
2.32亿 |
| 2024-06-06 |
11.74 |
11.92 |
11.33 |
11.36 |
-4.05%
|
3023万 |
3.48亿 |
| 2024-06-07 |
11.35 |
11.59 |
11.24 |
11.40 |
0.35%
|
1824万 |
2.08亿 |
| 2024-06-11 |
11.24 |
11.65 |
11.18 |
11.62 |
1.93%
|
2182万 |
2.51亿 |
| 2024-06-12 |
11.58 |
11.94 |
11.56 |
11.87 |
2.15%
|
2545万 |
3.02亿 |
| 2024-06-13 |
11.90 |
12.03 |
11.82 |
11.85 |
-0.17%
|
2260万 |
2.69亿 |
| 2024-06-14 |
11.77 |
12.19 |
11.75 |
12.18 |
2.78%
|
6070万 |
7.31亿 |
| 2024-06-17 |
11.94 |
12.10 |
11.80 |
12.03 |
-1.23%
|
3900万 |
4.66亿 |
| 2024-06-18 |
12.03 |
12.31 |
12.03 |
12.26 |
1.91%
|
3735万 |
4.56亿 |
| 2024-06-19 |
12.36 |
12.41 |
12.12 |
12.21 |
-0.41%
|
2953万 |
3.61亿 |
| 2024-06-20 |
12.18 |
12.21 |
11.81 |
11.82 |
-3.19%
|
2724万 |
3.26亿 |
| 2024-06-21 |
11.75 |
12.30 |
11.60 |
11.93 |
0.93%
|
3376万 |
4.04亿 |
| 2024-06-24 |
11.78 |
11.94 |
11.22 |
11.25 |
-5.7%
|
3728万 |
4.29亿 |
| 2024-06-25 |
11.25 |
11.32 |
10.73 |
10.84 |
-3.64%
|
3395万 |
3.73亿 |
| 2024-06-26 |
10.93 |
11.35 |
10.78 |
11.34 |
4.61%
|
3517万 |
3.90亿 |
| 2024-06-27 |
11.18 |
11.30 |
11.01 |
11.03 |
-2.73%
|
2306万 |
2.57亿 |
| 2024-06-28 |
11.07 |
11.34 |
11.01 |
11.07 |
0.36%
|
2471万 |
2.77亿 |
| 2024-07-01 |
11.19 |
11.20 |
10.88 |
11.07 |
0.0%
|
1972万 |
2.17亿 |
| 2024-07-02 |
11.13 |
11.34 |
11.04 |
11.17 |
0.9%
|
2466万 |
2.77亿 |
| 2024-07-03 |
11.17 |
11.17 |
10.94 |
10.96 |
-1.88%
|
1772万 |
1.95亿 |
| 2024-07-04 |
11.05 |
11.07 |
10.64 |
10.67 |
-2.65%
|
1904万 |
2.06亿 |
| 2024-07-05 |
10.60 |
10.81 |
10.47 |
10.67 |
0.0%
|
1695万 |
1.80亿 |
| 2024-07-08 |
10.65 |
10.65 |
10.22 |
10.24 |
-4.03%
|
1956万 |
2.03亿 |
| 2024-07-09 |
10.24 |
10.62 |
9.99 |
10.57 |
3.22%
|
3103万 |
3.20亿 |
| 2024-07-10 |
10.57 |
10.72 |
10.48 |
10.55 |
-0.19%
|
1945万 |
2.06亿 |
| 2024-07-11 |
10.68 |
10.83 |
10.63 |
10.74 |
1.8%
|
2412万 |
2.59亿 |
| 2024-07-12 |
10.68 |
10.72 |
10.49 |
10.50 |
-2.23%
|
1852万 |
1.96亿 |
| 2024-07-15 |
10.35 |
10.46 |
10.26 |
10.30 |
-1.9%
|
1401万 |
1.45亿 |
| 2024-07-16 |
10.26 |
10.49 |
10.13 |
10.44 |
1.36%
|
1924万 |
1.99亿 |
| 2024-07-17 |
10.44 |
10.57 |
10.17 |
10.17 |
-2.59%
|
1996万 |
2.06亿 |
| 2024-07-18 |
10.11 |
10.13 |
9.77 |
10.04 |
-1.28%
|
2428万 |
2.41亿 |
| 2024-07-19 |
9.99 |
10.45 |
9.94 |
10.29 |
2.49%
|
2560万 |
2.62亿 |
| 2024-07-22 |
10.50 |
11.32 |
10.45 |
11.19 |
8.75%
|
8780万 |
9.62亿 |
| 2024-07-23 |
10.96 |
11.18 |
10.65 |
10.67 |
-4.65%
|
5781万 |
6.29亿 |
| 2024-07-24 |
10.60 |
10.79 |
10.28 |
10.30 |
-3.47%
|
3359万 |
3.52亿 |
| 2024-07-25 |
10.25 |
10.43 |
10.09 |
10.21 |
-0.87%
|
2197万 |
2.25亿 |
| 2024-07-26 |
10.20 |
10.39 |
10.17 |
10.33 |
1.18%
|
1792万 |
1.85亿 |
| 2024-07-29 |
10.30 |
10.40 |
10.17 |
10.34 |
0.1%
|
1593万 |
1.64亿 |
| 2024-07-30 |
10.27 |
10.45 |
10.16 |
10.37 |
0.29%
|
1767万 |
1.82亿 |
| 2024-07-31 |
10.38 |
10.77 |
10.36 |
10.76 |
3.76%
|
3351万 |
3.57亿 |
| 2024-08-01 |
10.75 |
10.93 |
10.67 |
10.78 |
0.19%
|
2587万 |
2.79亿 |
| 2024-08-02 |
10.69 |
10.84 |
10.50 |
10.52 |
-2.41%
|
2287万 |
2.44亿 |
| 2024-08-05 |
10.50 |
10.69 |
10.12 |
10.14 |
-3.61%
|
2673万 |
2.77亿 |
| 2024-08-06 |
10.25 |
10.43 |
10.17 |
10.33 |
1.87%
|
1794万 |
1.84亿 |
| 2024-08-07 |
10.30 |
10.43 |
10.24 |
10.27 |
-0.58%
|
1684万 |
1.74亿 |
| 2024-08-08 |
10.56 |
10.56 |
10.17 |
10.31 |
0.39%
|
3476万 |
3.60亿 |
| 2024-08-09 |
10.28 |
10.38 |
10.11 |
10.11 |
-1.94%
|
2134万 |
2.18亿 |
| 2024-08-12 |
10.10 |
10.10 |
9.90 |
9.92 |
-1.88%
|
1502万 |
1.50亿 |
| 2024-08-13 |
9.98 |
10.02 |
9.86 |
9.98 |
0.6%
|
1101万 |
1.09亿 |
| 2024-08-14 |
10.01 |
10.19 |
9.94 |
10.12 |
1.4%
|
1639万 |
1.65亿 |
| 2024-08-15 |
10.11 |
10.29 |
9.98 |
10.20 |
0.79%
|
1989万 |
2.02亿 |
| 2024-08-16 |
10.25 |
10.34 |
10.19 |
10.27 |
0.69%
|
2000万 |
2.05亿 |
| 2024-08-19 |
10.14 |
10.33 |
10.11 |
10.25 |
-0.19%
|
2100万 |
2.15亿 |
| 2024-08-20 |
10.23 |
10.23 |
9.82 |
9.83 |
-4.1%
|
2675万 |
2.66亿 |
| 2024-08-21 |
9.77 |
9.82 |
9.40 |
9.48 |
-3.56%
|
2858万 |
2.74亿 |
| 2024-08-22 |
9.49 |
10.40 |
9.37 |
9.82 |
3.59%
|
5360万 |
5.36亿 |
| 2024-08-23 |
10.00 |
10.80 |
9.99 |
10.80 |
9.98%
|
1.04亿 |
10.95亿 |
| 2024-08-26 |
11.20 |
11.87 |
10.98 |
11.32 |
4.81%
|
1.72亿 |
19.33亿 |
| 2024-08-27 |
11.20 |
12.05 |
11.10 |
11.43 |
0.97%
|
1.38亿 |
15.95亿 |
| 2024-08-28 |
11.15 |
11.47 |
10.69 |
11.14 |
-2.54%
|
9392万 |
10.45亿 |
| 2024-08-29 |
11.15 |
11.68 |
11.13 |
11.29 |
1.35%
|
1.01亿 |
11.44亿 |
| 2024-08-30 |
11.57 |
12.27 |
11.57 |
11.86 |
5.05%
|
1.31亿 |
15.56亿 |
| 2024-09-02 |
11.70 |
11.96 |
11.19 |
11.20 |
-5.56%
|
9308万 |
10.69亿 |
| 2024-09-03 |
11.15 |
12.32 |
11.15 |
12.32 |
10.0%
|
1.10亿 |
12.99亿 |
| 2024-09-04 |
12.78 |
13.21 |
12.47 |
12.76 |
3.57%
|
2.11亿 |
27.12亿 |
| 2024-09-05 |
12.45 |
13.01 |
12.36 |
12.41 |
-2.74%
|
1.34亿 |
16.81亿 |
| 2024-09-06 |
12.20 |
12.35 |
11.77 |
11.79 |
-5.0%
|
9778万 |
11.65亿 |
| 2024-09-09 |
11.80 |
11.88 |
11.33 |
11.39 |
-3.39%
|
6588万 |
7.57亿 |
| 2024-09-10 |
11.44 |
12.50 |
11.06 |
12.19 |
7.02%
|
1.27亿 |
14.96亿 |
| 2024-09-11 |
11.88 |
12.08 |
11.68 |
11.72 |
-3.86%
|
8827万 |
10.45亿 |
| 2024-09-12 |
11.77 |
12.25 |
11.64 |
11.95 |
1.96%
|
1.02亿 |
12.14亿 |
| 2024-09-13 |
11.82 |
12.66 |
11.55 |
12.24 |
2.43%
|
1.16亿 |
13.94亿 |
| 2024-09-18 |
12.03 |
13.20 |
12.00 |
13.02 |
6.37%
|
1.49亿 |
18.90亿 |
| 2024-09-19 |
12.89 |
13.20 |
12.52 |
12.61 |
-3.15%
|
1.42亿 |
18.18亿 |
| 2024-09-20 |
12.76 |
13.87 |
12.73 |
13.87 |
9.99%
|
1.63亿 |
21.91亿 |
| 2024-09-23 |
14.09 |
15.26 |
14.03 |
14.66 |
5.7%
|
2.50亿 |
36.97亿 |
| 2024-09-24 |
14.00 |
14.34 |
13.19 |
13.74 |
-6.28%
|
2.30亿 |
31.71亿 |
| 2024-09-25 |
13.48 |
14.71 |
13.40 |
14.52 |
5.68%
|
2.09亿 |
29.68亿 |
| 2024-09-26 |
14.19 |
15.01 |
14.01 |
14.56 |
0.28%
|
2.10亿 |
30.43亿 |
| 2024-09-27 |
14.39 |
15.58 |
14.32 |
15.03 |
3.23%
|
2.15亿 |
31.96亿 |
| 2024-09-30 |
16.01 |
16.53 |
15.80 |
16.53 |
9.98%
|
1.82亿 |
29.58亿 |
| 2024-10-08 |
18.18 |
18.18 |
18.18 |
18.18 |
9.98%
|
1938万 |
3.52亿 |
| 2024-10-09 |
20.00 |
20.00 |
18.51 |
20.00 |
10.01%
|
3.02亿 |
60.05亿 |
| 2024-10-10 |
20.50 |
21.68 |
18.00 |
19.00 |
-5.0%
|
3.58亿 |
71.59亿 |
| 2024-10-11 |
17.11 |
20.00 |
17.11 |
18.98 |
-0.11%
|
2.34亿 |
43.07亿 |
| 2024-10-14 |
18.60 |
20.88 |
17.68 |
20.88 |
10.01%
|
2.83亿 |
55.30亿 |
| 2024-10-15 |
20.78 |
22.81 |
19.98 |
20.93 |
0.24%
|
3.68亿 |
78.85亿 |
| 2024-10-16 |
20.00 |
22.00 |
20.00 |
21.03 |
0.48%
|
2.25亿 |
47.62亿 |
| 2024-10-17 |
21.06 |
23.00 |
20.51 |
22.32 |
6.13%
|
3.53亿 |
77.43亿 |
| 2024-10-18 |
21.86 |
23.56 |
20.86 |
22.30 |
-0.09%
|
3.33亿 |
72.84亿 |
| 2024-10-21 |
22.30 |
24.53 |
22.18 |
24.53 |
10.0%
|
2.17亿 |
51.64亿 |
| 2024-10-22 |
26.98 |
26.98 |
24.53 |
25.27 |
3.02%
|
4.14亿 |
107.20亿 |
| 2024-10-23 |
24.30 |
25.58 |
23.00 |
23.22 |
-8.11%
|
2.77亿 |
66.63亿 |
| 2024-10-24 |
22.30 |
25.49 |
21.95 |
24.90 |
7.24%
|
2.76亿 |
65.53亿 |
| 2024-10-25 |
24.50 |
25.41 |
23.88 |
24.17 |
-2.93%
|
2.21亿 |
54.03亿 |
| 2024-10-28 |
24.28 |
25.50 |
23.77 |
24.82 |
2.69%
|
2.32亿 |
57.01亿 |
| 2024-10-29 |
24.51 |
26.60 |
24.10 |
24.87 |
0.2%
|
2.79亿 |
70.55亿 |
| 2024-10-30 |
24.30 |
27.28 |
23.89 |
26.60 |
6.96%
|
3.13亿 |
80.00亿 |
| 2024-10-31 |
27.01 |
28.70 |
25.99 |
26.78 |
0.68%
|
3.34亿 |
91.29亿 |
| 2024-11-01 |
26.00 |
26.00 |
24.10 |
24.10 |
-10.01%
|
1.92亿 |
47.56亿 |
| 2024-11-04 |
21.69 |
24.10 |
21.69 |
23.15 |
-3.94%
|
1.88亿 |
43.04亿 |
| 2024-11-05 |
23.15 |
25.47 |
22.69 |
25.47 |
10.02%
|
2.60亿 |
62.62亿 |
| 2024-11-06 |
25.47 |
27.24 |
24.70 |
24.90 |
-2.24%
|
3.05亿 |
78.74亿 |
| 2024-11-07 |
24.30 |
25.55 |
23.48 |
24.55 |
-1.41%
|
2.15亿 |
52.03亿 |
| 2024-11-08 |
24.60 |
26.20 |
24.59 |
25.32 |
3.14%
|
2.41亿 |
61.61亿 |
| 2024-11-11 |
25.32 |
26.26 |
24.75 |
25.60 |
1.11%
|
1.93亿 |
49.32亿 |
| 2024-11-12 |
25.61 |
25.73 |
24.53 |
24.82 |
-3.05%
|
1.42亿 |
35.58亿 |
| 2024-11-13 |
24.68 |
25.08 |
24.10 |
24.37 |
-1.81%
|
9136万 |
22.38亿 |
| 2024-11-14 |
24.29 |
26.81 |
23.85 |
26.39 |
8.29%
|
4.08亿 |
106.91亿 |
| 2024-11-15 |
26.19 |
27.38 |
24.60 |
25.04 |
-5.12%
|
3.42亿 |
87.93亿 |
| 2024-11-18 |
24.18 |
24.18 |
22.54 |
22.54 |
-9.98%
|
1.97亿 |
45.02亿 |
| 2024-11-19 |
21.00 |
22.48 |
21.00 |
22.31 |
-1.02%
|
1.69亿 |
36.75亿 |
| 2024-11-20 |
22.32 |
22.60 |
21.80 |
22.34 |
0.13%
|
1.34亿 |
29.70亿 |
| 2024-11-21 |
22.25 |
23.00 |
21.88 |
22.45 |
0.49%
|
1.26亿 |
28.50亿 |
| 2024-11-22 |
22.24 |
23.12 |
21.60 |
21.89 |
-2.49%
|
1.34亿 |
30.33亿 |
| 2024-11-25 |
21.50 |
22.29 |
20.42 |
21.28 |
-2.79%
|
1.23亿 |
26.01亿 |
| 2024-11-26 |
21.07 |
21.39 |
20.31 |
20.37 |
-4.28%
|
9685万 |
20.13亿 |
| 2024-11-27 |
20.18 |
20.67 |
19.60 |
20.66 |
1.42%
|
1.05亿 |
21.10亿 |
| 2024-11-28 |
20.74 |
20.90 |
20.17 |
20.18 |
-2.32%
|
8257万 |
16.88亿 |
| 2024-11-29 |
20.13 |
20.67 |
19.66 |
20.28 |
0.5%
|
9924万 |
20.01亿 |
| 2024-12-02 |
20.28 |
20.70 |
20.16 |
20.65 |
1.82%
|
9092万 |
18.67亿 |
| 2024-12-03 |
20.65 |
20.84 |
20.04 |
20.40 |
-1.21%
|
8228万 |
16.81亿 |
| 2024-12-04 |
20.40 |
20.78 |
20.02 |
20.10 |
-1.47%
|
6930万 |
14.07亿 |
| 2024-12-05 |
20.00 |
20.75 |
19.93 |
20.61 |
2.54%
|
9276万 |
19.00亿 |
| 2024-12-06 |
20.71 |
20.90 |
20.22 |
20.54 |
-0.34%
|
9458万 |
19.46亿 |
| 2024-12-09 |
20.55 |
20.98 |
20.24 |
20.58 |
0.19%
|
7482万 |
15.40亿 |
| 2024-12-10 |
21.21 |
21.35 |
20.50 |
20.56 |
-0.1%
|
1.00亿 |
20.97亿 |
| 2024-12-11 |
20.31 |
20.70 |
20.24 |
20.67 |
0.54%
|
6811万 |
13.97亿 |
| 2024-12-12 |
20.65 |
20.66 |
20.26 |
20.54 |
-0.63%
|
6149万 |
12.58亿 |
| 2024-12-13 |
20.39 |
20.48 |
19.98 |
19.99 |
-2.68%
|
6535万 |
13.19亿 |
| 2024-12-16 |
19.93 |
19.93 |
19.16 |
19.34 |
-3.25%
|
7422万 |
14.43亿 |
| 2024-12-17 |
19.19 |
19.29 |
18.66 |
18.70 |
-3.31%
|
5710万 |
10.82亿 |
| 2024-12-18 |
18.69 |
19.24 |
18.53 |
19.07 |
1.98%
|
5275万 |
10.03亿 |
| 2024-12-19 |
18.89 |
19.74 |
18.75 |
19.37 |
1.57%
|
6650万 |
12.82亿 |
| 2024-12-20 |
19.20 |
19.96 |
19.14 |
19.64 |
1.39%
|
6104万 |
11.98亿 |
| 2024-12-23 |
19.70 |
19.89 |
18.83 |
18.91 |
-3.72%
|
5285万 |
10.16亿 |
| 2024-12-24 |
18.87 |
19.04 |
18.63 |
18.91 |
0.0%
|
4257万 |
8.01亿 |
| 2024-12-25 |
18.92 |
18.92 |
18.26 |
18.36 |
-2.91%
|
4095万 |
7.57亿 |
| 2024-12-26 |
18.36 |
19.00 |
18.36 |
18.91 |
3.0%
|
4906万 |
9.22亿 |
| 2024-12-27 |
18.91 |
19.35 |
18.69 |
18.78 |
-0.69%
|
4486万 |
8.53亿 |
| 2024-12-30 |
18.78 |
19.57 |
18.46 |
19.13 |
1.86%
|
7431万 |
14.23亿 |
| 2024-12-31 |
19.13 |
19.49 |
18.30 |
18.31 |
-4.29%
|
6517万 |
12.26亿 |
| 2025-01-02 |
18.26 |
18.38 |
17.45 |
17.67 |
-3.5%
|
5608万 |
10.05亿 |
| 2025-01-03 |
17.65 |
17.73 |
16.54 |
16.60 |
-6.06%
|
5763万 |
9.79亿 |
| 2025-01-06 |
16.59 |
18.26 |
16.28 |
17.69 |
6.57%
|
1.28亿 |
22.34亿 |
| 2025-01-07 |
17.61 |
17.80 |
16.95 |
17.79 |
0.57%
|
9662万 |
16.82亿 |
| 2025-01-08 |
17.57 |
17.69 |
16.68 |
17.29 |
-2.81%
|
7361万 |
12.66亿 |
| 2025-01-09 |
17.21 |
17.90 |
17.11 |
17.30 |
0.06%
|
6525万 |
11.44亿 |
| 2025-01-10 |
17.18 |
17.77 |
16.75 |
16.75 |
-3.18%
|
5944万 |
10.26亿 |
| 2025-01-13 |
16.50 |
16.90 |
16.33 |
16.77 |
0.12%
|
3502万 |
5.84亿 |
| 2025-01-14 |
17.00 |
18.00 |
16.90 |
17.95 |
7.04%
|
9300万 |
16.44亿 |
| 2025-01-15 |
17.99 |
18.05 |
17.59 |
17.62 |
-1.84%
|
5836万 |
10.37亿 |
| 2025-01-16 |
17.70 |
18.38 |
17.56 |
17.81 |
1.08%
|
6174万 |
11.05亿 |
| 2025-01-17 |
17.60 |
17.87 |
17.43 |
17.60 |
-1.18%
|
3897万 |
6.87亿 |
| 2025-01-20 |
17.52 |
17.72 |
17.35 |
17.43 |
-0.97%
|
4421万 |
7.75亿 |
| 2025-01-21 |
17.56 |
17.69 |
17.01 |
17.29 |
-0.8%
|
3978万 |
6.88亿 |
| 2025-01-22 |
17.12 |
17.29 |
16.96 |
17.09 |
-1.16%
|
2763万 |
4.73亿 |
| 2025-01-23 |
17.36 |
17.81 |
16.95 |
16.96 |
-0.76%
|
6589万 |
11.47亿 |
| 2025-01-24 |
16.90 |
17.98 |
16.81 |
17.56 |
3.54%
|
7922万 |
13.91亿 |
| 2025-01-27 |
17.70 |
17.84 |
16.88 |
16.88 |
-3.87%
|
5327万 |
9.18亿 |
| 2025-02-05 |
18.13 |
18.57 |
17.91 |
18.57 |
10.01%
|
5031万 |
9.27亿 |
| 2025-02-06 |
20.32 |
20.43 |
19.51 |
20.43 |
10.02%
|
1.86亿 |
37.06亿 |
| 2025-02-07 |
21.37 |
22.47 |
21.04 |
22.47 |
9.99%
|
2.53亿 |
55.84亿 |
| 2025-02-10 |
24.72 |
24.72 |
24.72 |
24.72 |
10.01%
|
1751万 |
4.33亿 |
| 2025-02-11 |
27.19 |
27.19 |
27.19 |
27.19 |
9.99%
|
5560万 |
15.12亿 |
| 2025-02-12 |
27.95 |
29.91 |
27.60 |
29.91 |
10.0%
|
2.43亿 |
70.67亿 |
| 2025-02-13 |
32.29 |
32.90 |
29.96 |
30.19 |
0.94%
|
5.75亿 |
181.57亿 |
| 2025-02-14 |
30.61 |
33.21 |
29.48 |
33.21 |
10.0%
|
4.11亿 |
130.65亿 |
| 2025-02-17 |
34.50 |
35.88 |
31.50 |
31.78 |
-4.31%
|
5.22亿 |
174.76亿 |
| 2025-02-18 |
31.21 |
34.76 |
31.21 |
34.35 |
8.09%
|
4.58亿 |
152.48亿 |
| 2025-02-19 |
34.96 |
37.73 |
33.60 |
36.32 |
5.74%
|
4.90亿 |
171.34亿 |
| 2025-02-20 |
35.10 |
37.96 |
35.10 |
37.96 |
4.52%
|
3.91亿 |
142.45亿 |
| 2025-02-21 |
38.60 |
41.76 |
36.00 |
41.76 |
10.01%
|
3.90亿 |
153.94亿 |
| 2025-02-24 |
42.15 |
44.10 |
40.26 |
41.52 |
-0.57%
|
3.91亿 |
165.45亿 |
| 2025-02-25 |
39.02 |
42.10 |
37.37 |
37.37 |
-10.0%
|
4.42亿 |
174.30亿 |
| 2025-02-26 |
38.11 |
38.70 |
36.71 |
37.56 |
0.51%
|
3.51亿 |
132.30亿 |
| 2025-02-27 |
37.24 |
37.88 |
34.90 |
35.25 |
-6.15%
|
3.44亿 |
124.26亿 |
| 2025-02-28 |
35.25 |
35.71 |
33.16 |
33.50 |
-4.96%
|
2.55亿 |
87.79亿 |
| 2025-03-03 |
33.89 |
34.92 |
32.78 |
34.68 |
3.52%
|
2.76亿 |
93.55亿 |
| 2025-03-04 |
33.63 |
35.00 |
33.63 |
34.56 |
-0.35%
|
2.28亿 |
78.46亿 |
| 2025-03-05 |
34.59 |
38.02 |
33.63 |
38.02 |
10.01%
|
3.39亿 |
121.64亿 |
| 2025-03-06 |
39.00 |
41.82 |
38.18 |
40.38 |
6.21%
|
4.85亿 |
194.60亿 |
| 2025-03-07 |
39.10 |
39.57 |
36.34 |
36.34 |
-10.0%
|
3.83亿 |
145.24亿 |
| 2025-03-10 |
35.23 |
35.64 |
33.85 |
34.00 |
-6.44%
|
2.80亿 |
96.34亿 |
| 2025-03-11 |
33.60 |
34.63 |
33.50 |
34.53 |
1.56%
|
1.81亿 |
61.75亿 |
| 2025-03-12 |
34.88 |
36.83 |
34.11 |
35.17 |
1.85%
|
2.56亿 |
90.40亿 |
| 2025-03-13 |
34.66 |
35.90 |
33.80 |
34.74 |
-1.22%
|
2.04亿 |
70.83亿 |
| 2025-03-14 |
34.10 |
34.98 |
33.78 |
34.22 |
-1.5%
|
1.60亿 |
54.91亿 |
| 2025-03-17 |
34.23 |
35.19 |
34.23 |
34.56 |
0.99%
|
1.34亿 |
46.58亿 |
| 2025-03-18 |
34.60 |
35.46 |
34.28 |
34.97 |
1.19%
|
1.27亿 |
44.22亿 |
| 2025-03-19 |
34.90 |
35.30 |
34.10 |
34.21 |
-2.17%
|
1.10亿 |
37.84亿 |
| 2025-03-20 |
34.21 |
37.00 |
33.52 |
35.20 |
2.89%
|
2.45亿 |
86.78亿 |
| 2025-03-21 |
34.43 |
34.43 |
31.88 |
32.04 |
-8.98%
|
1.95亿 |
64.83亿 |
| 2025-03-24 |
31.08 |
31.49 |
30.00 |
30.41 |
-5.09%
|
1.62亿 |
49.73亿 |
| 2025-03-25 |
30.85 |
30.86 |
28.93 |
29.06 |
-4.44%
|
1.30亿 |
38.45亿 |
| 2025-03-26 |
29.00 |
29.67 |
28.95 |
29.31 |
0.86%
|
7864万 |
23.11亿 |
| 2025-03-27 |
29.11 |
29.48 |
28.63 |
28.70 |
-2.08%
|
8044万 |
23.22亿 |
| 2025-03-28 |
28.70 |
29.27 |
28.18 |
28.20 |
-1.74%
|
8079万 |
23.11亿 |
| 2025-03-31 |
28.18 |
28.77 |
27.54 |
28.60 |
1.42%
|
1.19亿 |
33.44亿 |
| 2025-04-01 |
29.11 |
29.61 |
28.34 |
29.01 |
1.43%
|
1.36亿 |
39.25亿 |
| 2025-04-02 |
28.72 |
29.18 |
28.45 |
28.59 |
-1.45%
|
8298万 |
23.83亿 |
| 2025-04-03 |
28.03 |
28.70 |
27.84 |
28.07 |
-1.82%
|
6926万 |
19.54亿 |
| 2025-04-07 |
26.00 |
26.98 |
25.26 |
25.26 |
-10.01%
|
5641万 |
14.44亿 |
| 2025-04-08 |
23.97 |
24.81 |
22.97 |
24.20 |
-4.2%
|
1.49亿 |
35.43亿 |
| 2025-04-09 |
23.52 |
25.48 |
22.30 |
25.09 |
3.68%
|
1.50亿 |
36.39亿 |
| 2025-04-10 |
25.66 |
26.48 |
25.30 |
25.76 |
2.67%
|
1.23亿 |
32.14亿 |
| 2025-04-11 |
25.41 |
26.70 |
25.41 |
26.07 |
1.2%
|
9651万 |
25.15亿 |
| 2025-04-14 |
26.35 |
27.00 |
26.11 |
26.24 |
0.65%
|
7514万 |
19.88亿 |
| 2025-04-15 |
26.24 |
26.80 |
25.90 |
26.39 |
0.57%
|
8217万 |
21.64亿 |
| 2025-04-16 |
26.30 |
27.38 |
25.61 |
25.80 |
-2.24%
|
1.08亿 |
28.41亿 |
| 2025-04-17 |
25.85 |
28.38 |
25.85 |
28.38 |
10.0%
|
1.42亿 |
38.94亿 |
| 2025-04-18 |
28.80 |
30.43 |
28.60 |
29.28 |
3.17%
|
2.87亿 |
83.96亿 |
| 2025-04-21 |
29.05 |
30.49 |
28.60 |
30.20 |
3.14%
|
2.00亿 |
59.54亿 |
| 2025-04-22 |
29.80 |
29.85 |
28.74 |
28.74 |
-4.83%
|
1.65亿 |
48.16亿 |
| 2025-04-23 |
29.00 |
29.29 |
28.37 |
28.81 |
0.24%
|
1.17亿 |
33.79亿 |
| 2025-04-24 |
28.82 |
28.88 |
27.66 |
27.66 |
-3.99%
|
1.02亿 |
28.71亿 |
| 2025-04-25 |
27.75 |
30.43 |
27.75 |
30.43 |
10.01%
|
1.92亿 |
56.50亿 |
| 2025-04-28 |
31.15 |
32.11 |
30.88 |
31.40 |
3.19%
|
2.84亿 |
89.75亿 |
| 2025-04-29 |
31.40 |
32.63 |
31.09 |
31.98 |
1.85%
|
2.20亿 |
70.18亿 |
| 2025-04-30 |
31.84 |
34.37 |
31.70 |
33.30 |
4.13%
|
2.56亿 |
84.88亿 |
| 2025-05-06 |
33.77 |
35.95 |
33.04 |
35.18 |
5.65%
|
2.52亿 |
86.64亿 |
| 2025-05-07 |
35.70 |
35.70 |
33.72 |
34.10 |
-3.07%
|
2.23亿 |
76.75亿 |
| 2025-05-08 |
33.70 |
34.49 |
33.50 |
33.68 |
-1.23%
|
1.46亿 |
49.52亿 |
| 2025-05-09 |
33.72 |
34.95 |
32.84 |
33.35 |
-0.98%
|
1.70亿 |
57.80亿 |
| 2025-05-12 |
33.35 |
34.19 |
33.20 |
33.73 |
1.14%
|
1.30亿 |
43.67亿 |
| 2025-05-13 |
34.01 |
35.00 |
33.06 |
34.59 |
2.55%
|
2.00亿 |
68.49亿 |
| 2025-05-14 |
34.60 |
34.69 |
33.81 |
34.18 |
-1.19%
|
1.23亿 |
42.14亿 |
| 2025-05-15 |
34.00 |
34.08 |
32.60 |
32.61 |
-4.59%
|
1.21亿 |
40.09亿 |
| 2025-05-16 |
32.16 |
33.18 |
32.16 |
32.88 |
0.83%
|
8325万 |
27.31亿 |
| 2025-05-19 |
33.01 |
33.14 |
32.00 |
32.36 |
-1.58%
|
6817万 |
22.05亿 |
| 2025-05-20 |
32.33 |
33.00 |
31.41 |
32.06 |
-0.93%
|
9899万 |
31.87亿 |
| 2025-05-21 |
31.83 |
31.99 |
31.30 |
31.40 |
-2.06%
|
8380万 |
26.41亿 |
| 2025-05-22 |
31.20 |
31.58 |
31.00 |
31.03 |
-1.18%
|
5900万 |
18.41亿 |
| 2025-05-23 |
30.97 |
31.29 |
30.50 |
30.55 |
-1.55%
|
6358万 |
19.64亿 |
| 2025-05-26 |
30.58 |
31.14 |
30.40 |
30.82 |
0.88%
|
6473万 |
19.92亿 |
| 2025-05-27 |
30.72 |
30.75 |
29.80 |
29.98 |
-2.73%
|
7029万 |
21.16亿 |
| 2025-05-28 |
29.89 |
30.09 |
29.29 |
29.39 |
-1.97%
|
5850万 |
17.29亿 |
| 2025-05-29 |
29.54 |
30.27 |
29.42 |
30.11 |
2.45%
|
8155万 |
24.42亿 |
| 2025-05-30 |
29.81 |
29.81 |
29.10 |
29.29 |
-2.72%
|
5792万 |
16.99亿 |
| 2025-06-03 |
28.96 |
29.49 |
28.82 |
29.25 |
-0.14%
|
3848万 |
11.28亿 |
| 2025-06-04 |
29.24 |
29.88 |
29.15 |
29.52 |
0.92%
|
5143万 |
15.21亿 |
| 2025-06-05 |
29.60 |
32.35 |
29.48 |
31.90 |
8.06%
|
1.90亿 |
58.89亿 |
| 2025-06-06 |
31.68 |
31.70 |
31.01 |
31.05 |
-2.66%
|
1.10亿 |
34.46亿 |
| 2025-06-09 |
31.12 |
31.49 |
30.89 |
31.14 |
0.29%
|
6999万 |
21.84亿 |
| 2025-06-10 |
31.44 |
31.60 |
29.88 |
30.31 |
-2.67%
|
8278万 |
25.26亿 |
| 2025-06-11 |
30.03 |
30.75 |
29.86 |
30.21 |
-0.33%
|
5439万 |
16.47亿 |
| 2025-06-12 |
30.02 |
30.55 |
29.71 |
29.96 |
-0.83%
|
4412万 |
13.28亿 |
| 2025-06-13 |
29.75 |
29.93 |
29.10 |
29.21 |
-2.5%
|
6147万 |
18.06亿 |
| 2025-06-16 |
28.96 |
29.58 |
28.90 |
29.42 |
0.72%
|
4379万 |
12.87亿 |
| 2025-06-17 |
29.42 |
29.68 |
29.20 |
29.33 |
-0.31%
|
4111万 |
12.07亿 |
| 2025-06-18 |
29.18 |
31.28 |
29.04 |
30.35 |
3.48%
|
1.23亿 |
37.37亿 |
| 2025-06-19 |
30.00 |
30.52 |
29.50 |
29.59 |
-2.5%
|
7371万 |
22.08亿 |
| 2025-06-20 |
29.70 |
30.65 |
29.70 |
29.77 |
0.61%
|
7597万 |
22.89亿 |
| 2025-06-23 |
28.94 |
29.63 |
28.60 |
29.53 |
-0.81%
|
6260万 |
18.29亿 |
| 2025-06-24 |
29.70 |
30.66 |
29.59 |
30.46 |
3.15%
|
9050万 |
27.37亿 |
| 2025-06-25 |
30.45 |
31.15 |
30.11 |
30.91 |
1.48%
|
1.11亿 |
34.13亿 |
| 2025-06-26 |
30.80 |
32.39 |
30.66 |
31.22 |
1.0%
|
1.53亿 |
48.02亿 |
| 2025-06-27 |
31.10 |
31.79 |
30.64 |
30.93 |
-0.93%
|
9618万 |
29.89亿 |
| 2025-06-30 |
30.93 |
31.33 |
30.78 |
30.95 |
0.06%
|
6790万 |
21.04亿 |
| 2025-07-01 |
30.88 |
31.48 |
30.41 |
31.01 |
0.19%
|
8191万 |
25.33亿 |
| 2025-07-02 |
30.75 |
30.75 |
29.90 |
30.02 |
-3.19%
|
6274万 |
18.99亿 |
| 2025-07-03 |
29.90 |
30.26 |
29.90 |
30.03 |
0.03%
|
3434万 |
10.33亿 |
| 2025-07-04 |
29.96 |
30.68 |
29.90 |
30.07 |
0.13%
|
5816万 |
17.65亿 |
| 2025-07-07 |
29.86 |
30.07 |
29.60 |
29.74 |
-1.1%
|
3963万 |
11.80亿 |
| 2025-07-08 |
29.77 |
30.46 |
29.64 |
30.37 |
2.12%
|
5971万 |
18.01亿 |
| 2025-07-09 |
30.38 |
30.50 |
29.86 |
29.94 |
-1.42%
|
5262万 |
15.89亿 |
| 2025-07-10 |
29.95 |
30.10 |
29.63 |
29.88 |
-0.2%
|
3813万 |
11.38亿 |
| 2025-07-11 |
29.91 |
30.50 |
29.54 |
30.26 |
1.27%
|
7001万 |
21.12亿 |
| 2025-07-14 |
30.25 |
30.44 |
29.93 |
30.36 |
0.33%
|
4856万 |
14.65亿 |
| 2025-07-15 |
30.29 |
31.20 |
30.10 |
30.99 |
2.08%
|
1.04亿 |
32.04亿 |
| 2025-07-16 |
31.35 |
31.36 |
30.54 |
30.65 |
-1.1%
|
7454万 |
23.04亿 |
| 2025-07-17 |
30.54 |
33.58 |
30.34 |
32.28 |
5.32%
|
2.27亿 |
72.90亿 |
| 2025-07-18 |
31.65 |
32.14 |
31.50 |
31.60 |
-2.11%
|
1.23亿 |
38.99亿 |
| 2025-07-21 |
31.40 |
32.00 |
31.31 |
31.75 |
0.47%
|
7697万 |
24.38亿 |
| 2025-07-22 |
31.67 |
31.67 |
31.00 |
31.10 |
-2.05%
|
7454万 |
23.24亿 |
| 2025-07-23 |
30.98 |
31.47 |
30.82 |
30.93 |
-0.55%
|
6088万 |
18.95亿 |
| 2025-07-24 |
30.69 |
31.26 |
30.68 |
31.23 |
0.97%
|
4998万 |
15.54亿 |
| 2025-07-25 |
31.58 |
32.60 |
31.43 |
32.40 |
3.75%
|
1.60亿 |
51.40亿 |
| 2025-07-28 |
33.88 |
34.25 |
32.40 |
32.77 |
1.14%
|
1.95亿 |
64.53亿 |
| 2025-07-29 |
32.26 |
33.11 |
31.90 |
32.27 |
-1.53%
|
1.03亿 |
33.16亿 |
| 2025-07-30 |
31.98 |
32.02 |
31.26 |
31.41 |
-2.67%
|
7552万 |
23.89亿 |
| 2025-07-31 |
31.21 |
33.00 |
31.20 |
32.45 |
3.31%
|
1.50亿 |
48.67亿 |
| 2025-08-01 |
32.83 |
32.83 |
31.50 |
31.77 |
-2.1%
|
8726万 |
27.86亿 |
| 2025-08-04 |
31.33 |
32.30 |
31.23 |
32.06 |
0.91%
|
5619万 |
17.87亿 |
| 2025-08-05 |
31.97 |
32.09 |
31.61 |
32.03 |
-0.09%
|
5939万 |
18.91亿 |
| 2025-08-06 |
32.00 |
32.93 |
31.75 |
32.58 |
1.72%
|
9870万 |
31.97亿 |
| 2025-08-07 |
32.58 |
32.65 |
32.08 |
32.11 |
-1.44%
|
7549万 |
24.39亿 |
| 2025-08-08 |
32.18 |
32.25 |
31.32 |
31.34 |
-2.4%
|
7165万 |
22.64亿 |
| 2025-08-11 |
30.88 |
31.49 |
30.50 |
31.47 |
0.41%
|
7299万 |
22.78亿 |
| 2025-08-12 |
31.51 |
32.20 |
31.01 |
31.75 |
0.89%
|
8702万 |
27.50亿 |
| 2025-08-13 |
31.79 |
32.70 |
31.47 |
32.27 |
1.64%
|
1.30亿 |
41.90亿 |
| 2025-08-14 |
32.00 |
33.00 |
31.70 |
31.80 |
-1.46%
|
1.12亿 |
35.95亿 |
| 2025-08-15 |
31.50 |
32.56 |
31.50 |
32.27 |
1.48%
|
9385万 |
30.16亿 |
| 2025-08-18 |
32.60 |
34.23 |
32.60 |
33.79 |
4.71%
|
2.17亿 |
73.04亿 |
| 2025-08-19 |
33.80 |
35.68 |
33.48 |
34.16 |
1.09%
|
2.51亿 |
86.60亿 |
| 2025-08-20 |
33.88 |
35.32 |
33.66 |
34.92 |
2.22%
|
1.88亿 |
64.91亿 |
| 2025-08-21 |
34.95 |
35.10 |
34.00 |
34.18 |
-2.12%
|
1.22亿 |
41.90亿 |
| 2025-08-22 |
35.06 |
37.50 |
34.60 |
36.09 |
5.59%
|
2.38亿 |
85.67亿 |
| 2025-08-25 |
37.50 |
38.54 |
36.30 |
36.61 |
1.44%
|
2.55亿 |
95.20亿 |
| 2025-08-26 |
37.29 |
40.27 |
36.73 |
40.27 |
10.0%
|
1.33亿 |
52.05亿 |
| 2025-08-27 |
41.09 |
43.50 |
40.77 |
41.30 |
2.56%
|
3.75亿 |
157.17亿 |
| 2025-08-28 |
40.53 |
45.43 |
40.30 |
44.10 |
6.78%
|
3.13亿 |
132.79亿 |
| 2025-08-29 |
44.09 |
44.10 |
41.41 |
41.44 |
-6.03%
|
2.30亿 |
97.18亿 |
| 2025-09-01 |
41.16 |
42.28 |
39.68 |
40.92 |
-1.25%
|
1.91亿 |
78.52亿 |
| 2025-09-02 |
40.30 |
40.30 |
37.51 |
37.82 |
-7.58%
|
1.92亿 |
74.38亿 |
| 2025-09-03 |
37.83 |
38.00 |
36.10 |
36.33 |
-3.94%
|
1.31亿 |
48.45亿 |
| 2025-09-04 |
36.22 |
36.58 |
33.71 |
34.56 |
-4.87%
|
1.41亿 |
49.76亿 |
| 2025-09-05 |
34.63 |
35.84 |
34.03 |
35.64 |
3.12%
|
1.19亿 |
41.72亿 |
| 2025-09-08 |
35.65 |
36.36 |
35.30 |
36.05 |
1.15%
|
9600万 |
34.51亿 |
| 2025-09-09 |
35.96 |
36.02 |
34.65 |
34.68 |
-3.8%
|
8566万 |
30.08亿 |
| 2025-09-10 |
34.90 |
35.49 |
34.59 |
35.17 |
1.41%
|
8235万 |
28.92亿 |
| 2025-09-11 |
35.55 |
37.28 |
35.04 |
37.25 |
5.91%
|
1.58亿 |
57.54亿 |
| 2025-09-12 |
37.57 |
38.20 |
37.09 |
37.19 |
-0.16%
|
1.47亿 |
55.35亿 |
| 2025-09-15 |
37.00 |
38.22 |
36.80 |
37.65 |
1.24%
|
1.14亿 |
42.90亿 |
| 2025-09-16 |
37.86 |
39.48 |
37.38 |
39.18 |
4.06%
|
1.49亿 |
57.48亿 |
| 2025-09-17 |
39.00 |
39.03 |
38.00 |
38.48 |
-1.79%
|
1.18亿 |
45.25亿 |
| 2025-09-18 |
38.50 |
40.94 |
37.90 |
39.25 |
2.0%
|
2.09亿 |
82.01亿 |
| 2025-09-19 |
39.39 |
39.91 |
38.80 |
39.24 |
-0.03%
|
1.32亿 |
52.05亿 |
| 2025-09-22 |
39.50 |
40.32 |
38.98 |
39.80 |
1.43%
|
1.19亿 |
47.26亿 |
| 2025-09-23 |
39.30 |
39.39 |
36.99 |
37.14 |
-6.68%
|
1.44亿 |
54.72亿 |
| 2025-09-24 |
36.92 |
37.50 |
36.37 |
37.21 |
0.19%
|
9848万 |
36.43亿 |
| 2025-09-25 |
37.00 |
38.38 |
36.71 |
37.46 |
0.67%
|
1.03亿 |
38.75亿 |
| 2025-09-26 |
36.90 |
37.01 |
35.41 |
35.41 |
-5.47%
|
1.07亿 |
38.45亿 |
| 2025-09-29 |
35.91 |
36.00 |
35.08 |
35.67 |
0.73%
|
5695万 |
20.24亿 |
| 2025-09-30 |
36.48 |
36.88 |
35.96 |
36.14 |
1.32%
|
6571万 |
23.89亿 |
| 2025-10-09 |
36.14 |
37.15 |
35.80 |
36.79 |
1.8%
|
8320万 |
30.40亿 |
| 2025-10-10 |
36.40 |
36.40 |
35.01 |
35.08 |
-4.65%
|
7274万 |
25.80亿 |
| 2025-10-13 |
33.00 |
35.72 |
33.00 |
35.32 |
0.68%
|
6314万 |
22.03亿 |
| 2025-10-14 |
35.28 |
35.56 |
34.00 |
34.00 |
-3.74%
|
6322万 |
21.87亿 |
| 2025-10-15 |
34.00 |
34.32 |
33.47 |
34.17 |
0.5%
|
4096万 |
13.92亿 |
| 2025-10-16 |
34.06 |
37.29 |
33.46 |
36.09 |
5.62%
|
1.32亿 |
46.61亿 |
| 2025-10-17 |
35.38 |
36.66 |
34.38 |
34.39 |
-4.71%
|
8599万 |
30.48亿 |
| 2025-10-20 |
34.80 |
35.66 |
34.30 |
34.96 |
1.66%
|
6257万 |
21.87亿 |
| 2025-10-21 |
34.62 |
35.24 |
34.40 |
35.09 |
0.37%
|
5250万 |
18.31亿 |
| 2025-10-22 |
35.00 |
35.17 |
34.50 |
34.64 |
-1.28%
|
4320万 |
15.02亿 |
| 2025-10-23 |
34.64 |
35.15 |
34.29 |
35.08 |
1.27%
|
4247万 |
14.78亿 |
| 2025-10-24 |
35.55 |
35.55 |
34.81 |
35.01 |
-0.2%
|
5639万 |
19.77亿 |
| 2025-10-27 |
35.05 |
35.67 |
35.03 |
35.41 |
1.14%
|
7172万 |
25.37亿 |
| 2025-10-28 |
35.00 |
35.09 |
34.60 |
34.75 |
-1.86%
|
5942万 |
20.69亿 |
| 2025-10-29 |
34.68 |
34.95 |
34.00 |
34.86 |
0.32%
|
6330万 |
21.77亿 |
| 2025-10-30 |
34.83 |
34.83 |
34.00 |
34.01 |
-2.44%
|
4671万 |
16.01亿 |
| 2025-10-31 |
34.01 |
34.58 |
33.86 |
34.26 |
0.74%
|
3930万 |
13.50亿 |
| 2025-11-03 |
34.27 |
35.00 |
34.20 |
34.95 |
2.01%
|
5600万 |
19.40亿 |
| 2025-11-04 |
34.62 |
34.76 |
34.00 |
34.12 |
-2.37%
|
4160万 |
14.28亿 |
| 2025-11-05 |
33.64 |
33.95 |
33.10 |
33.50 |
-1.82%
|
4322万 |
14.47亿 |
| 2025-11-06 |
33.72 |
34.00 |
33.18 |
33.87 |
1.1%
|
4003万 |
13.45亿 |
| 2025-11-07 |
33.57 |
33.59 |
33.10 |
33.11 |
-2.24%
|
3571万 |
11.88亿 |
| 2025-11-10 |
33.15 |
33.35 |
32.50 |
32.77 |
-1.03%
|
4147万 |
13.59亿 |
| 2025-11-11 |
32.83 |
32.83 |
31.68 |
31.71 |
-3.23%
|
4954万 |
15.89亿 |
| 2025-11-12 |
31.50 |
31.67 |
30.87 |
31.23 |
-1.51%
|
3836万 |
11.99亿 |
| 2025-11-13 |
31.16 |
31.76 |
30.97 |
31.74 |
1.63%
|
3399万 |
10.68亿 |
| 2025-11-14 |
31.45 |
32.56 |
31.31 |
31.93 |
0.6%
|
4972万 |
15.98亿 |
| 2025-11-17 |
32.67 |
34.47 |
32.67 |
33.95 |
6.33%
|
1.02亿 |
34.51亿 |
| 2025-11-18 |
34.00 |
35.05 |
33.47 |
34.65 |
2.06%
|
1.07亿 |
36.96亿 |
| 2025-11-19 |
34.85 |
34.88 |
33.30 |
33.52 |
-3.26%
|
6685万 |
22.55亿 |
| 2025-11-20 |
33.52 |
34.50 |
33.01 |
34.01 |
1.46%
|
6647万 |
22.56亿 |
| 2025-11-21 |
33.48 |
34.15 |
32.21 |
32.22 |
-5.26%
|
5940万 |
19.63亿 |
| 2025-11-24 |
32.60 |
32.70 |
30.87 |
32.26 |
0.12%
|
6139万 |
19.47亿 |
| 2025-11-25 |
32.26 |
32.80 |
32.10 |
32.11 |
-0.46%
|
4989万 |
16.18亿 |
| 2025-11-26 |
31.92 |
32.41 |
31.57 |
31.90 |
-0.65%
|
4392万 |
14.08亿 |
| 2025-11-27 |
31.61 |
32.20 |
31.43 |
31.45 |
-1.41%
|
3579万 |
11.37亿 |
| 2025-11-28 |
31.40 |
31.67 |
31.10 |
31.67 |
0.7%
|
2858万 |
9.00亿 |
| 2025-12-01 |
31.70 |
32.17 |
31.66 |
32.11 |
1.39%
|
3329万 |
10.66亿 |
| 2025-12-02 |
32.26 |
32.26 |
31.20 |
31.21 |
-2.8%
|
3797万 |
11.95亿 |
| 2025-12-03 |
31.10 |
31.20 |
30.38 |
30.40 |
-2.6%
|
3616万 |
11.09亿 |
| 2025-12-04 |
30.30 |
30.69 |
29.85 |
30.41 |
0.03%
|
3241万 |
9.81亿 |
| 2025-12-05 |
30.35 |
30.68 |
29.91 |
30.65 |
0.79%
|
2901万 |
8.81亿 |
| 2025-12-08 |
30.66 |
31.19 |
30.66 |
31.00 |
1.14%
|
2996万 |
9.29亿 |
| 2025-12-09 |
31.00 |
31.41 |
30.57 |
30.60 |
-1.29%
|
3022万 |
9.33亿 |
| 2025-12-10 |
30.30 |
30.69 |
30.14 |
30.59 |
-0.03%
|
2573万 |
7.81亿 |
| 2025-12-11 |
30.60 |
30.70 |
29.88 |
29.98 |
-1.99%
|
3323万 |
10.01亿 |
| 2025-12-12 |
29.88 |
30.96 |
29.69 |
30.90 |
3.07%
|
5648万 |
17.28亿 |
| 2025-12-15 |
30.66 |
31.00 |
30.42 |
30.51 |
-1.26%
|
2416万 |
7.41亿 |
| 2025-12-16 |
30.51 |
30.58 |
29.61 |
29.66 |
-2.79%
|
2809万 |
8.41亿 |
| 2025-12-17 |
29.63 |
30.15 |
29.13 |
30.03 |
1.25%
|
3188万 |
9.45亿 |
| 2025-12-18 |
29.80 |
30.22 |
29.61 |
29.62 |
-1.37%
|
2049万 |
6.13亿 |
| 2025-12-19 |
29.82 |
30.20 |
29.82 |
30.12 |
1.69%
|
2688万 |
8.09亿 |
| 2025-12-22 |
30.10 |
30.50 |
30.10 |
30.27 |
0.5%
|
2280万 |
6.92亿 |
| 2025-12-23 |
30.27 |
30.43 |
29.91 |
30.04 |
-0.76%
|
2297万 |
6.92亿 |
| 2025-12-24 |
29.90 |
30.70 |
29.88 |
30.52 |
1.6%
|
3521万 |
10.70亿 |
| 2025-12-25 |
30.52 |
30.70 |
30.40 |
30.61 |
0.29%
|
2444万 |
7.47亿 |
| 2025-12-26 |
30.54 |
31.08 |
30.45 |
30.70 |
0.29%
|
3368万 |
10.37亿 |
| 2025-12-29 |
31.88 |
33.77 |
31.86 |
33.77 |
10.0%
|
1.77亿 |
58.75亿 |
| 2025-12-30 |
34.00 |
34.88 |
33.84 |
34.17 |
1.18%
|
2.03亿 |
69.61亿 |
| 2025-12-31 |
33.75 |
34.41 |
33.05 |
33.10 |
-3.13%
|
1.10亿 |
36.86亿 |
| 2026-01-05 |
33.10 |
33.99 |
32.94 |
33.75 |
1.96%
|
1.03亿 |
34.40亿 |
| 2026-01-06 |
33.42 |
34.51 |
33.26 |
34.27 |
1.54%
|
1.09亿 |
37.21亿 |
| 2026-01-07 |
34.27 |
34.60 |
33.47 |
33.73 |
-1.58%
|
9554万 |
32.35亿 |
| 2026-01-08 |
34.21 |
35.28 |
33.78 |
34.18 |
1.33%
|
1.22亿 |
42.19亿 |
| 2026-01-09 |
33.57 |
35.10 |
33.40 |
35.10 |
2.69%
|
1.41亿 |
48.71亿 |
| 2026-01-12 |
35.77 |
37.77 |
35.38 |
36.88 |
5.07%
|
1.86亿 |
68.06亿 |
| 2026-01-13 |
36.89 |
36.99 |
34.42 |
34.56 |
-6.29%
|
1.43亿 |
50.74亿 |
| 2026-01-14 |
34.56 |
36.55 |
34.56 |
35.68 |
3.24%
|
1.48亿 |
52.63亿 |
| 2026-01-15 |
37.40 |
37.50 |
35.20 |
35.31 |
-1.04%
|
1.22亿 |
44.26亿 |
| 2026-01-16 |
34.70 |
35.38 |
33.81 |
34.21 |
-3.12%
|
9826万 |
33.89亿 |
| 2026-01-19 |
33.94 |
34.40 |
33.63 |
33.77 |
-1.29%
|
5334万 |
18.10亿 |
| 2026-01-20 |
33.85 |
34.28 |
32.80 |
33.15 |
-1.84%
|
6389万 |
21.39亿 |
| 2026-01-21 |
32.89 |
33.66 |
32.82 |
33.48 |
1.0%
|
4874万 |
16.28亿 |
| 2026-01-22 |
33.48 |
34.15 |
33.41 |
33.57 |
0.27%
|
3926万 |
13.23亿 |
| 2026-01-23 |
33.39 |
33.86 |
33.38 |
33.75 |
0.54%
|
4242万 |
14.28亿 |
| 2026-01-26 |
33.67 |
34.49 |
32.70 |
33.09 |
-1.96%
|
5592万 |
18.70亿 |
| 2026-01-27 |
33.02 |
33.45 |
32.00 |
33.14 |
0.15%
|
4966万 |
16.20亿 |
| 2026-01-28 |
33.30 |
33.74 |
33.00 |
33.16 |
0.06%
|
3739万 |
12.44亿 |
| 2026-01-29 |
33.17 |
33.80 |
32.33 |
32.72 |
-1.33%
|
5470万 |
18.19亿 |
| 2026-01-30 |
32.36 |
32.81 |
31.55 |
31.68 |
-3.18%
|
4794万 |
15.32亿 |
| 2026-02-02 |
31.68 |
32.14 |
31.04 |
31.04 |
-2.02%
|
3474万 |
10.99亿 |
| 2026-02-03 |
31.24 |
31.77 |
31.10 |
31.70 |
2.13%
|
3344万 |
10.53亿 |
| 2026-02-04 |
31.49 |
31.59 |
30.90 |
31.33 |
-1.17%
|
3270万 |
10.20亿 |
| 2026-02-05 |
31.00 |
31.25 |
30.81 |
30.90 |
-1.37%
|
2294万 |
7.11亿 |
| 2026-02-06 |
30.71 |
31.20 |
30.28 |
30.78 |
-0.39%
|
2438万 |
7.51亿 |
| 2026-02-09 |
31.36 |
31.55 |
31.19 |
31.45 |
2.18%
|
2948万 |
9.26亿 |
| 2026-02-10 |
31.52 |
31.99 |
31.30 |
31.80 |
1.11%
|
3778万 |
12.01亿 |
| 2026-02-11 |
31.70 |
32.22 |
31.58 |
31.68 |
-0.38%
|
3082万 |
9.84亿 |
| 2026-02-12 |
32.03 |
32.70 |
31.91 |
32.55 |
2.75%
|
5503万 |
17.83亿 |
| 2026-02-13 |
32.50 |
33.85 |
32.38 |
33.16 |
1.87%
|
6390万 |
21.25亿 |
| 2026-02-24 |
33.44 |
33.48 |
31.88 |
32.18 |
-2.96%
|
4750万 |
15.36亿 |
| 2026-02-25 |
32.68 |
32.79 |
32.22 |
32.28 |
0.31%
|
3267万 |
10.59亿 |
| 2026-02-26 |
32.30 |
33.48 |
32.10 |
33.20 |
2.85%
|
6249万 |
20.61亿 |
| 2026-02-27 |
33.50 |
36.52 |
33.36 |
36.52 |
10.0%
|
9361万 |
33.62亿 |
| 2026-03-02 |
36.49 |
37.48 |
35.65 |
35.83 |
-1.89%
|
2.51亿 |
92.12亿 |
| 2026-03-03 |
36.17 |
37.80 |
35.32 |
37.51 |
4.69%
|
2.46亿 |
89.92亿 |
| 2026-03-04 |
36.50 |
38.99 |
36.42 |
37.20 |
-0.83%
|
2.26亿 |
85.97亿 |
| 2026-03-05 |
37.88 |
37.88 |
35.05 |
35.50 |
-4.57%
|
1.82亿 |
65.57亿 |
| 2026-03-06 |
34.88 |
39.05 |
34.59 |
39.05 |
10.0%
|
2.04亿 |
74.89亿 |
| 2026-03-09 |
39.49 |
42.96 |
37.91 |
42.96 |
10.01%
|
3.41亿 |
137.98亿 |
| 2026-03-10 |
42.15 |
44.06 |
40.72 |
41.76 |
-2.79%
|
3.14亿 |
132.04亿 |
| 2026-03-11 |
41.51 |
43.89 |
41.03 |
41.08 |
-1.63%
|
2.73亿 |
115.12亿 |
| 2026-03-12 |
40.82 |
42.50 |
39.39 |
39.72 |
-3.31%
|
2.23亿 |
90.71亿 |
| 2026-03-13 |
39.00 |
39.49 |
36.46 |
36.90 |
-7.1%
|
2.15亿 |
80.63亿 |
| 2026-03-16 |
36.50 |
37.58 |
35.91 |
37.32 |
1.14%
|
1.43亿 |
52.61亿 |
| 2026-03-17 |
37.32 |
38.50 |
36.74 |
37.17 |
-0.4%
|
1.47亿 |
55.15亿 |
| 2026-03-18 |
36.80 |
40.02 |
36.52 |
38.92 |
4.71%
|
2.00亿 |
76.28亿 |
| 2026-03-19 |
37.50 |
39.23 |
37.50 |
38.13 |
-2.03%
|
1.42亿 |
54.64亿 |
| 2026-03-20 |
38.13 |
38.50 |
35.30 |
35.57 |
-6.71%
|
1.47亿 |
53.94亿 |
| 2026-03-23 |
34.49 |
36.16 |
34.15 |
34.28 |
-3.63%
|
1.03亿 |
36.15亿 |
| 2026-03-24 |
35.00 |
35.30 |
33.77 |
34.97 |
2.01%
|
9864万 |
34.15亿 |
| 2026-03-25 |
35.00 |
36.28 |
34.90 |
35.72 |
2.14%
|
1.10亿 |
39.38亿 |
| 2026-03-26 |
35.39 |
35.40 |
33.43 |
33.65 |
-5.8%
|
1.11亿 |
38.15亿 |
| 2026-03-27 |
32.87 |
34.99 |
32.81 |
34.73 |
3.21%
|
8644万 |
29.04亿 |
| 2026-03-30 |
33.78 |
35.50 |
33.57 |
35.03 |
0.86%
|
1.00亿 |
34.79亿 |
| 2026-03-31 |
34.61 |
35.61 |
34.18 |
34.18 |
-2.43%
|
7684万 |
26.82亿 |
| 2026-04-01 |
34.87 |
35.86 |
34.78 |
35.23 |
3.07%
|
1.03亿 |
36.18亿 |
| 2026-04-02 |
34.91 |
35.00 |
33.35 |
33.44 |
-5.08%
|
8786万 |
29.90亿 |
| 2026-04-03 |
33.92 |
34.31 |
33.22 |
33.57 |
0.39%
|
6597万 |
22.26亿 |
| 2026-04-07 |
34.04 |
34.47 |
33.67 |
33.81 |
0.71%
|
6125万 |
20.90亿 |
| 2026-04-08 |
35.00 |
36.30 |
34.98 |
36.20 |
7.07%
|
1.36亿 |
48.60亿 |
| 2026-04-09 |
35.61 |
36.46 |
35.61 |
35.88 |
-0.88%
|
9205万 |
33.13亿 |
| 2026-04-10 |
36.25 |
36.81 |
35.77 |
35.79 |
-0.25%
|
9003万 |
32.63亿 |
| 2026-04-13 |
35.30 |
36.38 |
35.29 |
35.99 |
0.56%
|
6653万 |
23.94亿 |
| 2026-04-14 |
36.56 |
36.98 |
36.13 |
36.49 |
1.39%
|
8904万 |
32.51亿 |
| 2026-04-15 |
36.75 |
37.29 |
36.09 |
36.40 |
-0.25%
|
1.01亿 |
36.83亿 |
| 2026-04-16 |
36.60 |
37.44 |
36.40 |
37.12 |
1.98%
|
1.14亿 |
42.23亿 |
| 2026-04-17 |
36.85 |
37.95 |
36.71 |
37.66 |
1.45%
|
1.12亿 |
42.09亿 |
| 2026-04-20 |
38.27 |
38.76 |
37.50 |
37.67 |
0.03%
|
1.38亿 |
52.47亿 |
| 2026-04-21 |
37.07 |
37.28 |
35.90 |
36.15 |
-4.04%
|
1.02亿 |
37.00亿 |
| 2026-04-22 |
36.16 |
39.48 |
35.66 |
38.43 |
6.31%
|
1.89亿 |
71.05亿 |
| 2026-04-23 |
38.04 |
39.16 |
38.00 |
38.22 |
-0.55%
|
1.34亿 |
51.42亿 |
| 2026-04-24 |
37.83 |
40.66 |
36.94 |
39.48 |
3.3%
|
2.18亿 |
85.14亿 |
| 2026-04-27 |
39.55 |
39.78 |
38.15 |
38.30 |
-2.99%
|
1.70亿 |
65.83亿 |
| 2026-04-28 |
36.88 |
37.00 |
34.47 |
35.03 |
-8.54%
|
2.02亿 |
71.58亿 |
| 2026-04-29 |
34.28 |
35.38 |
33.96 |
34.91 |
-0.34%
|
1.05亿 |
36.71亿 |
| 2026-04-30 |
34.97 |
35.79 |
34.70 |
35.44 |
1.52%
|
9264万 |
32.77亿 |
| 2026-05-06 |
36.16 |
38.38 |
36.15 |
37.60 |
6.09%
|
1.65亿 |
62.45亿 |
| 2026-05-07 |
37.62 |
37.90 |
37.28 |
37.75 |
0.4%
|
1.01亿 |
37.81亿 |
| 2026-05-08 |
36.56 |
36.94 |
35.80 |
35.87 |
-4.98%
|
1.43亿 |
51.66亿 |
| 2026-05-11 |
36.28 |
36.55 |
35.20 |
35.22 |
-1.81%
|
1.18亿 |
41.80亿 |
| 2026-05-12 |
35.18 |
35.18 |
33.70 |
34.01 |
-3.44%
|
1.08亿 |
36.72亿 |
| 2026-05-13 |
33.70 |
35.50 |
33.42 |
35.23 |
3.59%
|
1.08亿 |
37.54亿 |
| 2026-05-14 |
35.53 |
35.70 |
33.65 |
33.67 |
-4.43%
|
9033万 |
30.95亿 |
| 2026-05-15 |
33.54 |
34.11 |
33.22 |
33.33 |
-1.01%
|
6936万 |
23.34亿 |
| 2026-05-18 |
33.68 |
34.19 |
33.55 |
33.93 |
1.8%
|
6002万 |
20.37亿 |
| 2026-05-19 |
33.84 |
34.69 |
33.27 |
34.68 |
2.21%
|
7610万 |
26.05亿 |
| 2026-05-20 |
34.45 |
34.68 |
33.60 |
33.70 |
-2.83%
|
6168万 |
20.89亿 |
| 2026-05-21 |
34.10 |
34.10 |
32.22 |
32.27 |
-4.24%
|
7348万 |
24.35亿 |
| 2026-05-22 |
32.27 |
32.58 |
31.68 |
32.23 |
-0.12%
|
5600万 |
18.00亿 |
| 2026-05-25 |
32.40 |
33.45 |
31.84 |
33.17 |
2.92%
|
8121万 |
26.53亿 |
| 2026-05-26 |
32.84 |
33.44 |
32.01 |
32.25 |
-2.77%
|
5445万 |
17.71亿 |
| 2026-05-27 |
32.00 |
32.00 |
30.46 |
30.55 |
-5.27%
|
7187万 |
22.31亿 |
| 2026-05-28 |
30.55 |
31.09 |
29.94 |
30.86 |
1.01%
|
5424万 |
16.55亿 |
| 2026-05-29 |
30.95 |
31.27 |
29.55 |
29.68 |
-3.82%
|
4950万 |
14.95亿 |
| 2026-06-01 |
29.74 |
30.86 |
29.73 |
30.48 |
2.7%
|
5140万 |
15.67亿 |
| 2026-06-02 |
30.50 |
30.59 |
29.47 |
30.04 |
-1.44%
|
4064万 |
12.18亿 |
| 2026-06-03 |
30.00 |
30.40 |
29.65 |
29.87 |
-0.57%
|
3927万 |
11.81亿 |
| 2026-06-04 |
29.56 |
29.60 |
28.82 |
29.03 |
-2.81%
|
4729万 |
13.76亿 |
| 2026-06-05 |
29.00 |
29.10 |
28.12 |
28.39 |
-2.2%
|
4747万 |
13.56亿 |
| 2026-06-08 |
27.25 |
28.17 |
26.65 |
27.05 |
-4.72%
|
5001万 |
13.66亿 |
| 2026-06-09 |
27.49 |
28.50 |
26.90 |
28.10 |
3.88%
|
5409万 |
15.07亿 |
| 2026-06-10 |
28.11 |
30.91 |
28.01 |
30.91 |
10.0%
|
6167万 |
18.50亿 |
| 2026-06-11 |
30.59 |
30.59 |
28.88 |
28.92 |
-6.44%
|
8706万 |
25.42亿 |
| 2026-06-12 |
29.20 |
30.59 |
28.85 |
29.81 |
3.08%
|
9273万 |
27.39亿 |
| 2026-06-15 |
29.82 |
30.30 |
29.56 |
30.19 |
1.27%
|
6762万 |
20.32亿 |
| 2026-06-16 |
29.85 |
30.20 |
29.41 |
30.01 |
-0.6%
|
5479万 |
16.35亿 |
| 2026-06-17 |
29.70 |
29.97 |
29.24 |
29.50 |
-1.7%
|
5007万 |
14.80亿 |
| 2026-06-18 |
29.86 |
30.76 |
29.48 |
30.54 |
3.53%
|
7805万 |
23.64亿 |
| 2026-06-22 |
30.40 |
31.36 |
30.01 |
31.20 |
2.16%
|
7991万 |
24.60亿 |
| 2026-06-23 |
30.79 |
31.07 |
29.85 |
29.86 |
-4.29%
|
5987万 |
18.17亿 |
| 2026-06-24 |
29.60 |
29.60 |
28.51 |
29.24 |
-2.08%
|
5584万 |
16.21亿 |
| 2026-06-25 |
28.91 |
29.45 |
28.29 |
28.46 |
-2.67%
|
5499万 |
15.76亿 |
| 2026-06-26 |
28.32 |
28.90 |
26.89 |
26.89 |
-5.52%
|
5822万 |
16.09亿 |
| 2026-06-29 |
26.80 |
27.40 |
26.41 |
26.86 |
-0.11%
|
4290万 |
11.55亿 |
| 2026-06-30 |
27.15 |
28.23 |
26.88 |
28.01 |
4.28%
|
5012万 |
13.88亿 |
| 2026-07-01 |
28.10 |
28.94 |
27.81 |
28.47 |
1.64%
|
5093万 |
14.49亿 |
| 2026-07-02 |
28.10 |
31.32 |
28.00 |
29.89 |
4.99%
|
1.44亿 |
43.60亿 |
| 2026-07-03 |
29.74 |
30.00 |
28.83 |
29.18 |
-2.38%
|
8782万 |
25.69亿 |
| 2026-07-06 |
29.18 |
30.39 |
28.75 |
30.10 |
3.15%
|
8375万 |
24.89亿 |
| 2026-07-07 |
29.53 |
30.30 |
28.80 |
28.80 |
-4.32%
|
5671万 |
16.69亿 |
| 2026-07-08 |
29.73 |
31.32 |
29.19 |
30.84 |
7.08%
|
1.21亿 |
36.72亿 |
| 2026-07-09 |
30.00 |
32.40 |
29.68 |
31.92 |
3.5%
|
1.40亿 |
43.83亿 |
| 2026-07-10 |
31.61 |
32.98 |
30.80 |
32.08 |
0.5%
|
1.39亿 |
44.54亿 |
| 2026-07-13 |
32.00 |
33.50 |
31.80 |
33.00 |
2.87%
|
1.38亿 |
45.25亿 |
| 2026-07-14 |
33.65 |
33.88 |
30.00 |
30.59 |
-7.3%
|
1.30亿 |
40.66亿 |
| 2026-07-15 |
29.80 |
29.80 |
27.78 |
28.13 |
-8.04%
|
1.06亿 |
30.17亿 |
| 2026-07-16 |
27.25 |
30.94 |
27.22 |
29.95 |
6.47%
|
1.38亿 |
41.14亿 |
| 2026-07-17 |
29.20 |
29.80 |
27.10 |
27.38 |
-8.58%
|
1.05亿 |
29.88亿 |
| 2026-07-20 |
27.90 |
28.68 |
26.50 |
27.80 |
1.53%
|
8404万 |
23.22亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20