📊 K线图 2026-07-20
股票：焦点科技 (002315)
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 |
24.85 |
26.27 |
24.85 |
25.89 |
0.0%
|
1558万 |
5.75亿 |
| 2023-07-17 |
25.82 |
25.82 |
24.71 |
25.08 |
-3.13%
|
1011万 |
3.63亿 |
| 2023-07-18 |
25.06 |
25.23 |
24.41 |
24.75 |
-1.31%
|
557万 |
1.98亿 |
| 2023-07-19 |
25.30 |
26.88 |
25.20 |
25.82 |
4.32%
|
1344万 |
4.98亿 |
| 2023-07-20 |
25.85 |
27.51 |
25.84 |
26.13 |
1.19%
|
2309万 |
8.79亿 |
| 2023-07-21 |
26.13 |
26.21 |
24.32 |
24.90 |
-4.68%
|
1604万 |
5.78亿 |
| 2023-07-24 |
25.20 |
27.39 |
25.16 |
27.39 |
9.99%
|
2238万 |
8.63亿 |
| 2023-07-25 |
27.99 |
28.48 |
27.35 |
27.62 |
0.84%
|
2697万 |
10.74亿 |
| 2023-07-26 |
27.66 |
28.07 |
26.62 |
27.04 |
-2.1%
|
1889万 |
7.33亿 |
| 2023-07-27 |
26.63 |
27.18 |
25.48 |
25.72 |
-4.88%
|
1429万 |
5.35亿 |
| 2023-07-28 |
25.71 |
25.71 |
24.92 |
25.27 |
-1.74%
|
938万 |
3.39亿 |
| 2023-07-31 |
25.08 |
25.39 |
24.63 |
24.96 |
-1.24%
|
1156万 |
4.14亿 |
| 2023-08-01 |
25.15 |
25.15 |
22.92 |
24.21 |
-3.0%
|
1770万 |
6.00亿 |
| 2023-08-02 |
23.81 |
24.00 |
23.62 |
23.90 |
-1.3%
|
704万 |
2.40亿 |
| 2023-08-03 |
23.90 |
24.30 |
23.55 |
23.69 |
-0.88%
|
698万 |
2.39亿 |
| 2023-08-04 |
23.68 |
24.32 |
23.51 |
24.15 |
1.95%
|
913万 |
3.15亿 |
| 2023-08-07 |
24.15 |
24.81 |
24.05 |
24.29 |
0.58%
|
843万 |
2.95亿 |
| 2023-08-08 |
24.11 |
24.44 |
23.61 |
23.67 |
-2.53%
|
617万 |
2.11亿 |
| 2023-08-09 |
23.58 |
24.00 |
22.81 |
23.00 |
-2.83%
|
778万 |
2.59亿 |
| 2023-08-10 |
22.90 |
23.14 |
22.65 |
22.90 |
-0.43%
|
557万 |
1.83亿 |
| 2023-08-11 |
22.84 |
22.90 |
22.13 |
22.23 |
-2.93%
|
630万 |
2.02亿 |
| 2023-08-14 |
22.21 |
24.11 |
21.81 |
23.76 |
6.88%
|
1220万 |
4.02亿 |
| 2023-08-15 |
24.02 |
24.04 |
23.07 |
23.18 |
-2.47%
|
670万 |
2.23亿 |
| 2023-08-16 |
23.04 |
23.26 |
22.63 |
22.92 |
-1.12%
|
454万 |
1.49亿 |
| 2023-08-17 |
22.74 |
23.26 |
22.43 |
22.96 |
0.18%
|
549万 |
1.80亿 |
| 2023-08-18 |
23.07 |
23.31 |
22.03 |
22.03 |
-4.05%
|
621万 |
2.00亿 |
| 2023-08-21 |
22.04 |
22.59 |
21.89 |
21.92 |
-0.51%
|
471万 |
1.50亿 |
| 2023-08-22 |
22.08 |
23.62 |
21.81 |
23.42 |
6.86%
|
1039万 |
3.38亿 |
| 2023-08-23 |
23.19 |
23.25 |
21.98 |
22.02 |
-6.0%
|
744万 |
2.38亿 |
| 2023-08-24 |
22.12 |
23.32 |
22.12 |
22.80 |
3.56%
|
870万 |
2.83亿 |
| 2023-08-25 |
22.53 |
22.53 |
21.53 |
21.81 |
-4.32%
|
722万 |
2.27亿 |
| 2023-08-28 |
23.44 |
23.58 |
21.97 |
22.19 |
1.73%
|
576万 |
1.85亿 |
| 2023-08-29 |
21.88 |
23.90 |
21.81 |
23.51 |
5.92%
|
1323万 |
4.41亿 |
| 2023-08-30 |
23.42 |
24.60 |
23.42 |
24.44 |
3.98%
|
1309万 |
4.53亿 |
| 2023-08-31 |
24.87 |
24.90 |
22.86 |
23.67 |
-3.17%
|
1642万 |
5.57亿 |
| 2023-09-01 |
23.67 |
23.72 |
22.52 |
22.72 |
-4.02%
|
1038万 |
3.42亿 |
| 2023-09-04 |
22.75 |
22.75 |
21.67 |
22.30 |
-1.85%
|
1158万 |
3.67亿 |
| 2023-09-05 |
22.28 |
22.28 |
21.67 |
21.88 |
-1.85%
|
848万 |
2.66亿 |
| 2023-09-06 |
21.86 |
21.86 |
20.84 |
21.00 |
-4.02%
|
1164万 |
3.54亿 |
| 2023-09-07 |
20.97 |
21.47 |
20.77 |
20.97 |
-0.17%
|
780万 |
2.35亿 |
| 2023-09-08 |
20.64 |
20.72 |
20.10 |
20.34 |
-3.0%
|
780万 |
2.27亿 |
| 2023-09-11 |
20.33 |
20.86 |
20.20 |
20.54 |
1.0%
|
761万 |
2.23亿 |
| 2023-09-12 |
20.44 |
20.59 |
20.27 |
20.37 |
-0.82%
|
377万 |
1.10亿 |
| 2023-09-13 |
20.28 |
20.37 |
19.77 |
19.99 |
-1.89%
|
516万 |
1.48亿 |
| 2023-09-14 |
19.95 |
20.08 |
19.54 |
19.67 |
-1.61%
|
445万 |
1.26亿 |
| 2023-09-15 |
19.68 |
19.97 |
19.54 |
19.65 |
-0.11%
|
447万 |
1.26亿 |
| 2023-09-18 |
19.65 |
19.81 |
19.45 |
19.75 |
0.53%
|
372万 |
1.05亿 |
| 2023-09-19 |
19.75 |
19.75 |
19.33 |
19.40 |
-1.77%
|
373万 |
1.04亿 |
| 2023-09-20 |
19.42 |
19.91 |
19.35 |
19.40 |
-0.04%
|
504万 |
1.41亿 |
| 2023-09-21 |
19.26 |
19.54 |
19.16 |
19.29 |
-0.54%
|
337万 |
9331万 |
| 2023-09-22 |
19.22 |
20.84 |
19.19 |
20.64 |
6.99%
|
1362万 |
3.95亿 |
| 2023-09-25 |
20.67 |
21.02 |
20.46 |
20.54 |
-0.51%
|
745万 |
2.21亿 |
| 2023-09-26 |
20.63 |
22.59 |
20.63 |
22.59 |
10.01%
|
2023万 |
6.40亿 |
| 2023-09-27 |
22.02 |
22.94 |
22.00 |
22.64 |
0.22%
|
2095万 |
6.75亿 |
| 2023-09-28 |
22.90 |
23.30 |
22.39 |
22.65 |
0.03%
|
1304万 |
4.24亿 |
| 2023-10-09 |
22.64 |
22.64 |
21.83 |
21.99 |
-2.9%
|
891万 |
2.81亿 |
| 2023-10-10 |
22.05 |
22.35 |
21.86 |
21.95 |
-0.19%
|
598万 |
1.89亿 |
| 2023-10-11 |
22.09 |
22.35 |
21.48 |
21.67 |
-1.27%
|
894万 |
2.80亿 |
| 2023-10-12 |
21.98 |
22.04 |
21.05 |
21.15 |
-2.39%
|
880万 |
2.69亿 |
| 2023-10-13 |
20.97 |
20.97 |
19.57 |
19.85 |
-6.15%
|
1049万 |
3.02亿 |
| 2023-10-16 |
19.92 |
20.04 |
19.57 |
19.68 |
-0.85%
|
581万 |
1.64亿 |
| 2023-10-17 |
19.77 |
19.90 |
19.22 |
19.59 |
-0.46%
|
524万 |
1.46亿 |
| 2023-10-18 |
19.27 |
19.42 |
18.65 |
19.03 |
-2.89%
|
577万 |
1.57亿 |
| 2023-10-19 |
18.87 |
19.29 |
18.77 |
18.87 |
-0.81%
|
513万 |
1.40亿 |
| 2023-10-20 |
18.75 |
19.08 |
18.38 |
18.42 |
-2.41%
|
518万 |
1.38亿 |
| 2023-10-23 |
18.17 |
18.42 |
17.71 |
17.78 |
-3.45%
|
476万 |
1.23亿 |
| 2023-10-24 |
17.96 |
19.56 |
17.96 |
19.56 |
9.98%
|
853万 |
2.33亿 |
| 2023-10-25 |
19.89 |
19.90 |
18.93 |
19.17 |
-2.0%
|
1367万 |
3.76亿 |
| 2023-10-26 |
19.00 |
19.11 |
18.59 |
18.98 |
-0.98%
|
904万 |
2.44亿 |
| 2023-10-27 |
18.87 |
19.28 |
18.61 |
19.13 |
0.81%
|
1017万 |
2.77亿 |
| 2023-10-30 |
18.88 |
19.17 |
18.56 |
19.03 |
-0.55%
|
1120万 |
3.03亿 |
| 2023-10-31 |
19.22 |
19.66 |
18.58 |
19.07 |
0.26%
|
1517万 |
4.13亿 |
| 2023-11-01 |
18.88 |
20.73 |
18.77 |
20.47 |
7.33%
|
2777万 |
7.84亿 |
| 2023-11-02 |
19.84 |
20.03 |
19.49 |
19.56 |
-4.47%
|
1787万 |
5.04亿 |
| 2023-11-03 |
19.68 |
21.18 |
19.41 |
20.35 |
4.04%
|
2219万 |
6.44亿 |
| 2023-11-06 |
21.05 |
21.83 |
20.17 |
21.39 |
5.12%
|
2207万 |
6.65亿 |
| 2023-11-07 |
21.18 |
21.95 |
20.98 |
21.70 |
1.47%
|
1638万 |
5.01亿 |
| 2023-11-08 |
21.71 |
22.40 |
21.46 |
21.75 |
0.23%
|
1620万 |
5.08亿 |
| 2023-11-09 |
21.75 |
23.16 |
21.63 |
22.24 |
2.25%
|
1515万 |
4.89亿 |
| 2023-11-10 |
21.79 |
22.23 |
21.38 |
21.44 |
-3.58%
|
1035万 |
3.21亿 |
| 2023-11-13 |
21.60 |
22.58 |
21.47 |
22.09 |
3.03%
|
1115万 |
3.52亿 |
| 2023-11-14 |
21.95 |
22.12 |
21.53 |
21.98 |
-0.51%
|
832万 |
2.59亿 |
| 2023-11-15 |
22.14 |
22.20 |
21.56 |
21.65 |
-1.53%
|
650万 |
2.03亿 |
| 2023-11-16 |
21.53 |
21.75 |
21.09 |
21.35 |
-1.39%
|
504万 |
1.55亿 |
| 2023-11-17 |
21.39 |
22.46 |
21.37 |
22.04 |
3.24%
|
972万 |
3.05亿 |
| 2023-11-20 |
21.86 |
22.94 |
21.73 |
22.25 |
0.95%
|
900万 |
2.87亿 |
| 2023-11-21 |
22.16 |
22.43 |
21.71 |
21.78 |
-2.1%
|
563万 |
1.78亿 |
| 2023-11-22 |
22.65 |
23.76 |
22.25 |
22.28 |
2.31%
|
1775万 |
5.82亿 |
| 2023-11-23 |
22.49 |
24.41 |
22.49 |
23.76 |
6.65%
|
2490万 |
8.37亿 |
| 2023-11-24 |
24.12 |
24.32 |
22.16 |
22.45 |
-5.53%
|
1781万 |
5.84亿 |
| 2023-11-27 |
21.70 |
22.14 |
20.98 |
21.14 |
-5.82%
|
1413万 |
4.31亿 |
| 2023-11-28 |
21.23 |
21.30 |
20.84 |
21.22 |
0.36%
|
662万 |
2.00亿 |
| 2023-11-29 |
21.04 |
22.05 |
20.79 |
21.96 |
3.49%
|
1077万 |
3.32亿 |
| 2023-11-30 |
21.79 |
22.39 |
21.12 |
21.32 |
-2.93%
|
721万 |
2.23亿 |
| 2023-12-01 |
21.11 |
23.45 |
21.08 |
23.45 |
10.0%
|
2490万 |
8.19亿 |
| 2023-12-04 |
23.92 |
25.22 |
23.92 |
24.51 |
4.5%
|
2883万 |
10.11亿 |
| 2023-12-05 |
24.62 |
25.27 |
23.75 |
24.18 |
-1.34%
|
2225万 |
7.80亿 |
| 2023-12-06 |
24.11 |
24.62 |
23.42 |
24.09 |
-0.38%
|
1355万 |
4.65亿 |
| 2023-12-07 |
24.81 |
26.39 |
24.74 |
26.03 |
8.07%
|
2123万 |
7.81亿 |
| 2023-12-08 |
25.69 |
26.39 |
25.16 |
25.44 |
-2.26%
|
1491万 |
5.46亿 |
| 2023-12-11 |
25.44 |
25.83 |
24.73 |
25.68 |
0.93%
|
1127万 |
4.08亿 |
| 2023-12-12 |
25.97 |
26.35 |
25.33 |
25.45 |
-0.9%
|
1161万 |
4.29亿 |
| 2023-12-13 |
25.16 |
25.66 |
24.82 |
24.86 |
-2.33%
|
716万 |
2.57亿 |
| 2023-12-14 |
24.92 |
26.00 |
24.78 |
24.97 |
0.45%
|
863万 |
3.13亿 |
| 2023-12-15 |
24.88 |
25.51 |
24.11 |
25.15 |
0.73%
|
917万 |
3.27亿 |
| 2023-12-18 |
25.09 |
25.27 |
24.09 |
24.22 |
-3.7%
|
641万 |
2.25亿 |
| 2023-12-19 |
24.32 |
24.86 |
24.03 |
24.48 |
1.07%
|
569万 |
1.99亿 |
| 2023-12-20 |
24.43 |
24.45 |
23.54 |
23.59 |
-3.63%
|
571万 |
1.95亿 |
| 2023-12-21 |
23.42 |
24.60 |
23.39 |
24.14 |
2.31%
|
641万 |
2.20亿 |
| 2023-12-22 |
23.94 |
24.29 |
22.72 |
22.88 |
-5.18%
|
802万 |
2.67亿 |
| 2023-12-25 |
23.03 |
23.07 |
22.30 |
23.04 |
0.67%
|
509万 |
1.65亿 |
| 2023-12-26 |
22.97 |
22.99 |
22.01 |
22.26 |
-3.37%
|
422万 |
1.35亿 |
| 2023-12-27 |
22.28 |
22.40 |
21.96 |
22.18 |
-0.35%
|
359万 |
1.14亿 |
| 2023-12-28 |
22.16 |
22.74 |
21.59 |
22.58 |
1.8%
|
551万 |
1.76亿 |
| 2023-12-29 |
22.37 |
23.33 |
22.37 |
23.16 |
2.54%
|
777万 |
2.55亿 |
| 2024-01-02 |
23.02 |
23.40 |
22.46 |
22.53 |
-2.72%
|
429万 |
1.40亿 |
| 2024-01-03 |
22.35 |
22.96 |
22.10 |
22.63 |
0.43%
|
452万 |
1.46亿 |
| 2024-01-04 |
22.48 |
22.72 |
21.98 |
22.46 |
-0.71%
|
342万 |
1.10亿 |
| 2024-01-05 |
22.44 |
22.46 |
21.62 |
21.72 |
-3.33%
|
416万 |
1.31亿 |
| 2024-01-08 |
21.60 |
21.80 |
21.19 |
21.27 |
-2.06%
|
300万 |
9226万 |
| 2024-01-09 |
21.48 |
21.67 |
20.94 |
21.14 |
-0.59%
|
354万 |
1.08亿 |
| 2024-01-10 |
21.07 |
21.19 |
20.56 |
20.65 |
-2.31%
|
310万 |
9250万 |
| 2024-01-11 |
20.65 |
21.44 |
20.49 |
21.21 |
2.71%
|
535万 |
1.62亿 |
| 2024-01-12 |
21.14 |
21.42 |
20.55 |
20.55 |
-3.13%
|
460万 |
1.37亿 |
| 2024-01-15 |
20.55 |
21.07 |
20.33 |
20.79 |
1.16%
|
329万 |
9797万 |
| 2024-01-16 |
20.79 |
20.79 |
19.92 |
20.29 |
-2.39%
|
608万 |
1.76亿 |
| 2024-01-17 |
20.27 |
20.31 |
19.71 |
19.76 |
-2.62%
|
444万 |
1.28亿 |
| 2024-01-18 |
19.61 |
20.34 |
19.34 |
20.05 |
1.45%
|
822万 |
2.33亿 |
| 2024-01-19 |
20.02 |
20.47 |
19.79 |
19.89 |
-0.8%
|
447万 |
1.29亿 |
| 2024-01-22 |
19.87 |
19.99 |
18.54 |
18.64 |
-6.26%
|
470万 |
1.30亿 |
| 2024-01-23 |
18.67 |
20.19 |
18.54 |
19.91 |
6.79%
|
895万 |
2.51亿 |
| 2024-01-24 |
20.17 |
20.40 |
19.29 |
20.16 |
1.26%
|
820万 |
2.34亿 |
| 2024-01-25 |
20.07 |
20.69 |
19.61 |
20.63 |
2.32%
|
880万 |
2.55亿 |
| 2024-01-26 |
20.55 |
20.61 |
19.92 |
20.00 |
-3.02%
|
626万 |
1.82亿 |
| 2024-01-29 |
19.99 |
19.99 |
19.15 |
19.16 |
-4.23%
|
570万 |
1.59亿 |
| 2024-01-30 |
18.96 |
19.28 |
18.53 |
18.58 |
-3.03%
|
391万 |
1.06亿 |
| 2024-01-31 |
18.38 |
18.83 |
17.48 |
17.70 |
-4.7%
|
442万 |
1.15亿 |
| 2024-02-01 |
17.69 |
18.75 |
17.06 |
17.85 |
0.83%
|
684万 |
1.75亿 |
| 2024-02-02 |
17.93 |
18.17 |
16.29 |
16.94 |
-5.13%
|
738万 |
1.82亿 |
| 2024-02-05 |
16.71 |
16.80 |
15.24 |
15.71 |
-7.22%
|
761万 |
1.73亿 |
| 2024-02-06 |
15.73 |
16.97 |
15.05 |
16.71 |
6.32%
|
784万 |
1.81亿 |
| 2024-02-07 |
16.60 |
18.38 |
16.60 |
17.73 |
6.15%
|
1248万 |
3.21亿 |
| 2024-02-08 |
17.73 |
19.51 |
17.40 |
19.40 |
9.38%
|
1151万 |
3.05亿 |
| 2024-02-19 |
20.51 |
21.34 |
20.48 |
21.34 |
10.02%
|
1248万 |
3.74亿 |
| 2024-02-20 |
20.91 |
21.23 |
20.51 |
20.88 |
-2.13%
|
1055万 |
3.16亿 |
| 2024-02-21 |
20.55 |
22.18 |
20.54 |
21.23 |
1.67%
|
985万 |
2.99亿 |
| 2024-02-22 |
21.24 |
21.63 |
20.81 |
21.47 |
1.09%
|
877万 |
2.67亿 |
| 2024-02-23 |
22.37 |
23.24 |
21.60 |
22.65 |
5.54%
|
1504万 |
4.79亿 |
| 2024-02-26 |
22.64 |
23.04 |
22.09 |
22.47 |
-0.8%
|
990万 |
3.21亿 |
| 2024-02-27 |
22.60 |
23.42 |
22.56 |
23.28 |
3.58%
|
918万 |
3.02亿 |
| 2024-02-28 |
23.23 |
23.65 |
21.53 |
21.62 |
-7.12%
|
954万 |
3.10亿 |
| 2024-02-29 |
21.04 |
22.67 |
21.04 |
22.66 |
4.82%
|
847万 |
2.70亿 |
| 2024-03-01 |
22.59 |
24.92 |
22.38 |
24.92 |
9.99%
|
2217万 |
7.74亿 |
| 2024-03-04 |
25.02 |
25.02 |
23.62 |
24.30 |
-2.5%
|
1750万 |
6.04亿 |
| 2024-03-05 |
24.07 |
25.86 |
23.37 |
24.88 |
2.36%
|
1761万 |
6.19亿 |
| 2024-03-06 |
24.53 |
25.17 |
23.76 |
24.24 |
-2.56%
|
997万 |
3.47亿 |
| 2024-03-07 |
24.31 |
24.37 |
23.23 |
23.23 |
-4.18%
|
784万 |
2.66亿 |
| 2024-03-08 |
23.23 |
24.08 |
23.14 |
23.87 |
2.77%
|
606万 |
2.05亿 |
| 2024-03-11 |
23.61 |
24.52 |
23.33 |
24.42 |
2.31%
|
735万 |
2.54亿 |
| 2024-03-12 |
24.43 |
24.71 |
24.09 |
24.14 |
-1.17%
|
667万 |
2.32亿 |
| 2024-03-13 |
24.32 |
25.51 |
24.13 |
24.80 |
2.75%
|
952万 |
3.38亿 |
| 2024-03-14 |
24.60 |
24.74 |
23.83 |
24.24 |
-2.25%
|
542万 |
1.88亿 |
| 2024-03-15 |
24.24 |
24.62 |
23.95 |
24.58 |
1.38%
|
423万 |
1.47亿 |
| 2024-03-18 |
24.52 |
24.92 |
23.97 |
24.86 |
1.17%
|
597万 |
2.10亿 |
| 2024-03-19 |
24.95 |
25.40 |
24.67 |
24.87 |
0.03%
|
743万 |
2.67亿 |
| 2024-03-20 |
24.46 |
26.16 |
24.39 |
26.00 |
4.55%
|
1179万 |
4.32亿 |
| 2024-03-21 |
25.81 |
26.80 |
25.72 |
26.41 |
1.56%
|
1038万 |
3.91亿 |
| 2024-03-22 |
26.30 |
26.40 |
25.53 |
25.95 |
-1.75%
|
491万 |
1.82亿 |
| 2024-03-25 |
25.62 |
26.06 |
24.79 |
24.85 |
-4.23%
|
510万 |
1.85亿 |
| 2024-03-26 |
24.81 |
25.62 |
23.90 |
24.18 |
-2.7%
|
605万 |
2.12亿 |
| 2024-03-27 |
24.20 |
24.24 |
23.02 |
23.04 |
-4.71%
|
410万 |
1.38亿 |
| 2024-03-28 |
22.98 |
25.16 |
22.72 |
24.34 |
5.67%
|
628万 |
2.18亿 |
| 2024-03-29 |
24.81 |
25.28 |
23.77 |
25.19 |
3.47%
|
594万 |
2.10亿 |
| 2024-04-01 |
25.10 |
25.47 |
24.75 |
24.98 |
-0.83%
|
488万 |
1.75亿 |
| 2024-04-02 |
24.95 |
24.95 |
23.27 |
23.59 |
-5.57%
|
794万 |
2.70亿 |
| 2024-04-03 |
23.59 |
23.59 |
22.86 |
23.18 |
-1.75%
|
411万 |
1.36亿 |
| 2024-04-08 |
23.19 |
23.20 |
22.41 |
22.45 |
-3.14%
|
450万 |
1.47亿 |
| 2024-04-09 |
22.55 |
22.87 |
22.15 |
22.63 |
0.81%
|
409万 |
1.32亿 |
| 2024-04-10 |
22.79 |
22.91 |
21.85 |
22.07 |
-2.49%
|
516万 |
1.60亿 |
| 2024-04-11 |
21.93 |
22.64 |
21.87 |
22.26 |
0.85%
|
366万 |
1.14亿 |
| 2024-04-12 |
22.18 |
22.86 |
22.04 |
22.57 |
1.43%
|
542万 |
1.69亿 |
| 2024-04-15 |
22.54 |
22.68 |
21.28 |
22.07 |
-2.24%
|
713万 |
2.17亿 |
| 2024-04-16 |
21.90 |
22.91 |
21.06 |
22.23 |
0.72%
|
747万 |
2.28亿 |
| 2024-04-17 |
22.44 |
23.03 |
22.29 |
22.60 |
1.69%
|
890万 |
2.80亿 |
| 2024-04-18 |
22.36 |
22.39 |
21.59 |
21.79 |
-3.61%
|
792万 |
2.41亿 |
| 2024-04-19 |
21.49 |
22.57 |
21.13 |
21.46 |
-1.52%
|
574万 |
1.71亿 |
| 2024-04-22 |
21.06 |
21.71 |
20.61 |
21.24 |
-1.01%
|
433万 |
1.28亿 |
| 2024-04-23 |
21.31 |
21.86 |
21.25 |
21.51 |
1.26%
|
364万 |
1.09亿 |
| 2024-04-24 |
21.49 |
23.66 |
21.44 |
23.66 |
9.99%
|
1222万 |
3.88亿 |
| 2024-04-25 |
23.07 |
23.76 |
22.99 |
23.40 |
-1.07%
|
870万 |
2.82亿 |
| 2024-04-26 |
23.91 |
24.88 |
23.53 |
24.33 |
3.94%
|
1019万 |
3.45亿 |
| 2024-04-29 |
24.36 |
25.09 |
24.36 |
24.88 |
2.28%
|
638万 |
2.20亿 |
| 2024-04-30 |
24.74 |
24.98 |
24.56 |
24.76 |
-0.49%
|
569万 |
1.96亿 |
| 2024-05-06 |
25.12 |
25.50 |
24.69 |
24.88 |
0.5%
|
516万 |
1.79亿 |
| 2024-05-07 |
24.79 |
25.45 |
24.79 |
25.26 |
1.51%
|
456万 |
1.60亿 |
| 2024-05-08 |
25.23 |
25.23 |
23.94 |
24.06 |
-4.74%
|
684万 |
2.31亿 |
| 2024-05-09 |
24.15 |
24.33 |
23.81 |
23.98 |
-0.33%
|
383万 |
1.28亿 |
| 2024-05-10 |
24.06 |
24.47 |
23.49 |
23.66 |
-1.35%
|
383万 |
1.26亿 |
| 2024-05-13 |
23.44 |
24.23 |
23.10 |
23.76 |
0.46%
|
448万 |
1.48亿 |
| 2024-05-14 |
24.03 |
24.22 |
23.63 |
24.20 |
1.85%
|
468万 |
1.56亿 |
| 2024-05-15 |
24.20 |
24.23 |
23.07 |
23.15 |
-4.35%
|
531万 |
1.73亿 |
| 2024-05-16 |
23.15 |
23.42 |
23.01 |
23.04 |
-0.47%
|
358万 |
1.15亿 |
| 2024-05-17 |
23.08 |
23.30 |
22.70 |
23.26 |
0.94%
|
334万 |
1.07亿 |
| 2024-05-20 |
23.12 |
23.30 |
22.73 |
23.04 |
-0.93%
|
355万 |
1.14亿 |
| 2024-05-21 |
22.96 |
23.42 |
22.90 |
23.22 |
0.75%
|
331万 |
1.07亿 |
| 2024-05-22 |
23.15 |
23.40 |
22.83 |
23.33 |
0.5%
|
335万 |
1.08亿 |
| 2024-05-23 |
23.33 |
23.38 |
22.47 |
22.51 |
-3.52%
|
459万 |
1.45亿 |
| 2024-05-24 |
22.50 |
22.68 |
22.22 |
22.22 |
-1.28%
|
314万 |
9760万 |
| 2024-05-27 |
23.08 |
23.29 |
22.57 |
22.89 |
3.02%
|
821万 |
2.61亿 |
| 2024-05-28 |
22.29 |
22.29 |
21.38 |
21.40 |
-6.52%
|
914万 |
2.76亿 |
| 2024-05-29 |
21.28 |
21.86 |
20.92 |
21.65 |
1.18%
|
416万 |
1.25亿 |
| 2024-05-30 |
21.64 |
21.67 |
21.06 |
21.14 |
-2.37%
|
438万 |
1.29亿 |
| 2024-05-31 |
21.13 |
21.44 |
21.06 |
21.33 |
0.89%
|
298万 |
8821万 |
| 2024-06-03 |
21.38 |
21.53 |
21.18 |
21.38 |
0.27%
|
380万 |
1.13亿 |
| 2024-06-04 |
21.42 |
21.62 |
21.19 |
21.62 |
1.08%
|
372万 |
1.11亿 |
| 2024-06-05 |
21.62 |
21.64 |
20.99 |
21.00 |
-2.84%
|
359万 |
1.06亿 |
| 2024-06-06 |
21.05 |
21.25 |
20.45 |
20.55 |
-2.16%
|
469万 |
1.35亿 |
| 2024-06-07 |
20.71 |
20.91 |
20.34 |
20.77 |
1.09%
|
317万 |
9088万 |
| 2024-06-11 |
20.71 |
20.97 |
20.19 |
20.92 |
0.69%
|
452万 |
1.29亿 |
| 2024-06-12 |
21.25 |
21.28 |
20.94 |
21.09 |
0.83%
|
412万 |
1.21亿 |
| 2024-06-13 |
20.93 |
21.10 |
20.75 |
20.94 |
-0.72%
|
438万 |
1.27亿 |
| 2024-06-14 |
20.94 |
21.24 |
20.81 |
21.24 |
1.45%
|
502万 |
1.47亿 |
| 2024-06-17 |
21.25 |
21.28 |
20.87 |
21.02 |
-1.02%
|
366万 |
1.07亿 |
| 2024-06-18 |
21.02 |
21.56 |
20.99 |
21.46 |
2.06%
|
417万 |
1.24亿 |
| 2024-06-19 |
21.43 |
21.49 |
20.69 |
20.72 |
-3.43%
|
424万 |
1.24亿 |
| 2024-06-20 |
20.71 |
20.71 |
19.76 |
19.78 |
-4.52%
|
593万 |
1.65亿 |
| 2024-06-21 |
19.74 |
20.01 |
19.47 |
19.96 |
0.91%
|
408万 |
1.12亿 |
| 2024-06-24 |
19.82 |
19.82 |
19.22 |
19.23 |
-3.68%
|
521万 |
1.40亿 |
| 2024-06-25 |
19.20 |
19.42 |
18.46 |
18.76 |
-2.44%
|
562万 |
1.47亿 |
| 2024-06-26 |
18.78 |
20.09 |
18.75 |
20.06 |
6.92%
|
751万 |
2.02亿 |
| 2024-06-27 |
19.84 |
20.16 |
19.70 |
19.70 |
-1.8%
|
428万 |
1.18亿 |
| 2024-06-28 |
19.84 |
19.94 |
19.31 |
19.44 |
-1.28%
|
500万 |
1.36亿 |
| 2024-07-01 |
19.44 |
19.47 |
18.68 |
19.38 |
-0.33%
|
679万 |
1.80亿 |
| 2024-07-02 |
19.41 |
19.69 |
19.14 |
19.20 |
-0.93%
|
469万 |
1.27亿 |
| 2024-07-03 |
19.26 |
19.26 |
18.75 |
18.87 |
-1.73%
|
295万 |
7773万 |
| 2024-07-04 |
18.88 |
19.01 |
18.40 |
18.48 |
-2.06%
|
284万 |
7351万 |
| 2024-07-05 |
18.41 |
18.77 |
18.38 |
18.63 |
0.82%
|
267万 |
6885万 |
| 2024-07-08 |
18.62 |
18.62 |
17.94 |
17.96 |
-3.6%
|
417万 |
1.05亿 |
| 2024-07-09 |
18.01 |
18.71 |
17.89 |
18.62 |
3.69%
|
474万 |
1.21亿 |
| 2024-07-10 |
18.58 |
18.72 |
18.25 |
18.38 |
-1.28%
|
379万 |
9730万 |
| 2024-07-11 |
18.75 |
18.99 |
18.56 |
18.82 |
2.39%
|
493万 |
1.28亿 |
| 2024-07-12 |
18.85 |
18.89 |
18.27 |
18.37 |
-2.41%
|
385万 |
9876万 |
| 2024-07-15 |
18.39 |
18.51 |
18.26 |
18.33 |
-0.24%
|
348万 |
8874万 |
| 2024-07-16 |
18.30 |
18.43 |
17.99 |
18.33 |
0.0%
|
330万 |
8352万 |
| 2024-07-17 |
18.28 |
18.57 |
18.20 |
18.22 |
-0.59%
|
314万 |
7990万 |
| 2024-07-18 |
18.18 |
18.20 |
17.68 |
18.05 |
-0.91%
|
336万 |
8355万 |
| 2024-07-19 |
18.66 |
18.92 |
18.40 |
18.82 |
4.27%
|
844万 |
2.19亿 |
| 2024-07-22 |
18.60 |
18.62 |
18.20 |
18.28 |
-2.87%
|
694万 |
1.77亿 |
| 2024-07-23 |
18.36 |
18.36 |
17.79 |
17.79 |
-2.68%
|
464万 |
1.16亿 |
| 2024-07-24 |
17.71 |
17.99 |
17.50 |
17.54 |
-1.42%
|
423万 |
1.04亿 |
| 2024-07-25 |
17.45 |
17.94 |
17.38 |
17.68 |
0.82%
|
347万 |
8532万 |
| 2024-07-26 |
17.65 |
18.05 |
17.65 |
17.83 |
0.82%
|
292万 |
7240万 |
| 2024-07-29 |
17.82 |
17.89 |
17.63 |
17.70 |
-0.73%
|
254万 |
6271万 |
| 2024-07-30 |
17.50 |
17.89 |
17.35 |
17.78 |
0.45%
|
322万 |
7898万 |
| 2024-07-31 |
17.79 |
18.76 |
17.75 |
18.75 |
5.48%
|
670万 |
1.72亿 |
| 2024-08-01 |
18.78 |
18.90 |
18.21 |
18.47 |
-1.5%
|
583万 |
1.50亿 |
| 2024-08-02 |
18.25 |
18.50 |
17.98 |
18.02 |
-2.46%
|
389万 |
9852万 |
| 2024-08-05 |
17.89 |
18.50 |
17.79 |
17.81 |
-1.16%
|
560万 |
1.42亿 |
| 2024-08-06 |
17.99 |
18.39 |
17.86 |
18.13 |
1.82%
|
385万 |
9676万 |
| 2024-08-07 |
18.19 |
18.21 |
17.86 |
17.87 |
-1.43%
|
300万 |
7486万 |
| 2024-08-08 |
17.76 |
17.99 |
17.46 |
17.83 |
-0.24%
|
289万 |
7099万 |
| 2024-08-09 |
17.90 |
18.03 |
17.59 |
17.59 |
-1.33%
|
215万 |
5315万 |
| 2024-08-12 |
17.49 |
17.65 |
17.24 |
17.35 |
-1.39%
|
277万 |
6680万 |
| 2024-08-13 |
17.35 |
17.49 |
17.22 |
17.46 |
0.67%
|
263万 |
6355万 |
| 2024-08-14 |
17.49 |
18.11 |
17.37 |
17.84 |
2.15%
|
450万 |
1.11亿 |
| 2024-08-15 |
17.73 |
18.18 |
17.49 |
17.74 |
-0.57%
|
424万 |
1.05亿 |
| 2024-08-16 |
17.74 |
17.97 |
17.69 |
17.80 |
0.37%
|
264万 |
6543万 |
| 2024-08-19 |
17.82 |
18.87 |
17.82 |
18.60 |
4.5%
|
922万 |
2.37亿 |
| 2024-08-20 |
18.39 |
18.46 |
17.66 |
17.71 |
-4.77%
|
808万 |
2.01亿 |
| 2024-08-21 |
17.68 |
17.99 |
17.46 |
17.47 |
-1.38%
|
431万 |
1.06亿 |
| 2024-08-22 |
17.41 |
17.76 |
17.14 |
17.22 |
-1.45%
|
434万 |
1.05亿 |
| 2024-08-23 |
17.17 |
17.45 |
17.04 |
17.31 |
0.54%
|
333万 |
7995万 |
| 2024-08-26 |
17.24 |
17.56 |
17.09 |
17.45 |
0.79%
|
291万 |
7014万 |
| 2024-08-27 |
17.30 |
17.35 |
16.96 |
17.10 |
-1.98%
|
285万 |
6777万 |
| 2024-08-28 |
16.99 |
17.17 |
16.59 |
17.06 |
-0.25%
|
291万 |
6867万 |
| 2024-08-29 |
16.95 |
17.58 |
16.88 |
17.43 |
2.2%
|
461万 |
1.11亿 |
| 2024-08-30 |
17.34 |
18.59 |
17.34 |
18.32 |
5.09%
|
940万 |
2.36亿 |
| 2024-09-02 |
18.24 |
18.41 |
17.31 |
17.32 |
-5.47%
|
868万 |
2.14亿 |
| 2024-09-03 |
17.38 |
17.83 |
17.31 |
17.73 |
2.37%
|
618万 |
1.51亿 |
| 2024-09-04 |
17.53 |
17.69 |
17.42 |
17.53 |
-1.14%
|
335万 |
8158万 |
| 2024-09-05 |
17.58 |
18.12 |
17.58 |
17.92 |
2.26%
|
563万 |
1.40亿 |
| 2024-09-06 |
17.96 |
18.07 |
17.52 |
17.53 |
-2.17%
|
399万 |
9817万 |
| 2024-09-09 |
17.32 |
17.54 |
17.01 |
17.12 |
-2.34%
|
426万 |
1.02亿 |
| 2024-09-10 |
17.24 |
17.81 |
16.91 |
17.66 |
3.12%
|
581万 |
1.40亿 |
| 2024-09-11 |
17.66 |
17.66 |
17.11 |
17.24 |
-2.37%
|
447万 |
1.07亿 |
| 2024-09-12 |
17.30 |
17.63 |
17.03 |
17.03 |
-1.21%
|
407万 |
9771万 |
| 2024-09-13 |
17.01 |
17.17 |
16.82 |
16.82 |
-1.23%
|
316万 |
7427万 |
| 2024-09-18 |
16.72 |
16.87 |
16.34 |
16.71 |
-0.64%
|
330万 |
7591万 |
| 2024-09-19 |
16.73 |
17.14 |
16.52 |
16.80 |
0.52%
|
530万 |
1.24亿 |
| 2024-09-20 |
16.80 |
17.05 |
16.65 |
16.89 |
0.56%
|
467万 |
1.09亿 |
| 2024-09-23 |
16.86 |
17.48 |
16.77 |
17.19 |
1.75%
|
662万 |
1.58亿 |
| 2024-09-24 |
17.83 |
18.67 |
17.49 |
18.41 |
7.13%
|
1767万 |
4.42亿 |
| 2024-09-25 |
18.41 |
19.27 |
18.41 |
18.69 |
1.49%
|
1693万 |
4.44亿 |
| 2024-09-26 |
18.60 |
19.11 |
18.41 |
19.10 |
2.2%
|
1117万 |
2.90亿 |
| 2024-09-27 |
19.55 |
20.37 |
19.12 |
20.11 |
5.28%
|
1303万 |
3.49亿 |
| 2024-09-30 |
21.40 |
22.11 |
20.84 |
22.10 |
9.89%
|
1574万 |
4.62亿 |
| 2024-10-08 |
24.23 |
24.30 |
21.73 |
23.72 |
7.33%
|
2011万 |
6.35亿 |
| 2024-10-09 |
22.83 |
22.83 |
21.34 |
21.34 |
-10.0%
|
1596万 |
4.78亿 |
| 2024-10-10 |
21.36 |
21.85 |
20.51 |
20.82 |
-2.45%
|
1163万 |
3.34亿 |
| 2024-10-11 |
20.62 |
20.92 |
19.85 |
20.17 |
-3.15%
|
1030万 |
2.84亿 |
| 2024-10-14 |
20.52 |
21.09 |
19.70 |
21.07 |
4.49%
|
1197万 |
3.33亿 |
| 2024-10-15 |
20.81 |
22.20 |
20.44 |
21.36 |
1.36%
|
1878万 |
5.52亿 |
| 2024-10-16 |
20.77 |
21.37 |
20.55 |
20.95 |
-1.93%
|
963万 |
2.74亿 |
| 2024-10-17 |
21.03 |
21.68 |
20.96 |
21.07 |
0.6%
|
1004万 |
2.90亿 |
| 2024-10-18 |
21.03 |
22.29 |
20.86 |
21.80 |
3.46%
|
1349万 |
3.96亿 |
| 2024-10-21 |
22.17 |
22.85 |
21.96 |
22.54 |
3.38%
|
1567万 |
4.77亿 |
| 2024-10-22 |
22.59 |
22.61 |
21.82 |
22.03 |
-2.25%
|
1190万 |
3.57亿 |
| 2024-10-23 |
21.89 |
22.12 |
21.56 |
21.65 |
-1.74%
|
907万 |
2.69亿 |
| 2024-10-24 |
21.58 |
21.64 |
21.17 |
21.43 |
-0.99%
|
533万 |
1.55亿 |
| 2024-10-25 |
21.37 |
21.80 |
21.29 |
21.75 |
1.48%
|
631万 |
1.85亿 |
| 2024-10-28 |
21.75 |
22.92 |
21.72 |
22.49 |
3.42%
|
1157万 |
3.53亿 |
| 2024-10-29 |
22.46 |
22.52 |
21.65 |
21.65 |
-3.73%
|
894万 |
2.67亿 |
| 2024-10-30 |
21.50 |
21.70 |
21.08 |
21.34 |
-1.46%
|
690万 |
2.00亿 |
| 2024-10-31 |
21.38 |
22.19 |
20.99 |
22.01 |
3.14%
|
1065万 |
3.14亿 |
| 2024-11-01 |
21.87 |
23.11 |
21.22 |
22.03 |
0.1%
|
1757万 |
5.29亿 |
| 2024-11-04 |
22.35 |
23.42 |
22.03 |
23.39 |
6.19%
|
1913万 |
5.95亿 |
| 2024-11-05 |
22.91 |
23.47 |
22.46 |
23.31 |
-0.35%
|
2123万 |
6.62亿 |
| 2024-11-06 |
23.24 |
24.18 |
22.98 |
23.66 |
1.52%
|
1876万 |
6.04亿 |
| 2024-11-07 |
23.55 |
23.66 |
22.89 |
23.61 |
-0.22%
|
1095万 |
3.46亿 |
| 2024-11-08 |
23.72 |
23.86 |
22.72 |
22.88 |
-3.12%
|
1250万 |
3.94亿 |
| 2024-11-11 |
22.86 |
25.17 |
22.74 |
25.17 |
10.01%
|
2596万 |
8.58亿 |
| 2024-11-12 |
24.91 |
25.73 |
24.40 |
24.61 |
-2.19%
|
1889万 |
6.42亿 |
| 2024-11-13 |
24.87 |
27.07 |
24.82 |
27.07 |
9.99%
|
3130万 |
11.28亿 |
| 2024-11-14 |
26.92 |
29.25 |
26.37 |
27.57 |
1.82%
|
3202万 |
12.18亿 |
| 2024-11-15 |
27.43 |
30.32 |
27.43 |
28.68 |
4.03%
|
3214万 |
12.77亿 |
| 2024-11-18 |
28.42 |
28.42 |
25.82 |
25.82 |
-9.99%
|
1701万 |
6.06亿 |
| 2024-11-19 |
24.55 |
25.85 |
24.51 |
25.55 |
-1.03%
|
1900万 |
6.48亿 |
| 2024-11-20 |
25.63 |
27.62 |
25.63 |
27.51 |
7.67%
|
1997万 |
7.31亿 |
| 2024-11-21 |
27.43 |
27.47 |
26.29 |
26.71 |
-2.89%
|
1631万 |
5.95亿 |
| 2024-11-22 |
26.96 |
29.39 |
26.77 |
28.00 |
4.82%
|
2623万 |
10.21亿 |
| 2024-11-25 |
28.72 |
29.31 |
26.72 |
28.91 |
3.24%
|
2611万 |
9.86亿 |
| 2024-11-26 |
27.88 |
28.36 |
26.32 |
26.52 |
-8.28%
|
1720万 |
6.34亿 |
| 2024-11-27 |
25.78 |
29.17 |
25.76 |
29.17 |
10.0%
|
2362万 |
8.99亿 |
| 2024-11-28 |
29.46 |
31.09 |
29.32 |
29.99 |
2.83%
|
2374万 |
9.70亿 |
| 2024-11-29 |
29.83 |
31.23 |
29.17 |
30.14 |
0.49%
|
2099万 |
8.62亿 |
| 2024-12-02 |
29.91 |
30.85 |
28.93 |
29.40 |
-2.44%
|
2024万 |
8.16亿 |
| 2024-12-03 |
29.25 |
29.31 |
27.86 |
28.40 |
-3.41%
|
1834万 |
7.07亿 |
| 2024-12-04 |
28.97 |
31.24 |
28.82 |
29.51 |
3.89%
|
2240万 |
9.09亿 |
| 2024-12-05 |
30.13 |
32.46 |
30.13 |
32.46 |
10.01%
|
2020万 |
8.73亿 |
| 2024-12-06 |
33.03 |
35.65 |
32.41 |
33.63 |
3.61%
|
3247万 |
14.84亿 |
| 2024-12-09 |
33.78 |
36.96 |
32.78 |
36.78 |
9.35%
|
2964万 |
14.08亿 |
| 2024-12-10 |
36.75 |
40.45 |
34.80 |
39.11 |
6.35%
|
3316万 |
17.27亿 |
| 2024-12-11 |
39.85 |
40.87 |
36.00 |
37.33 |
-4.54%
|
3709万 |
19.34亿 |
| 2024-12-12 |
36.09 |
36.59 |
33.60 |
34.66 |
-7.16%
|
3181万 |
15.00亿 |
| 2024-12-13 |
34.21 |
35.70 |
33.48 |
33.55 |
-3.21%
|
2725万 |
12.84亿 |
| 2024-12-16 |
33.15 |
34.99 |
32.44 |
34.01 |
1.36%
|
1985万 |
9.11亿 |
| 2024-12-17 |
33.21 |
33.62 |
32.02 |
32.21 |
-5.28%
|
1756万 |
7.77亿 |
| 2024-12-18 |
32.38 |
33.88 |
31.60 |
33.14 |
2.88%
|
1683万 |
7.54亿 |
| 2024-12-19 |
32.49 |
33.48 |
31.52 |
33.46 |
0.98%
|
1674万 |
7.36亿 |
| 2024-12-20 |
33.48 |
35.80 |
33.48 |
35.26 |
5.37%
|
2336万 |
11.06亿 |
| 2024-12-23 |
34.54 |
34.54 |
31.73 |
31.73 |
-10.01%
|
1897万 |
8.48亿 |
| 2024-12-24 |
31.70 |
32.42 |
30.82 |
31.66 |
-0.21%
|
1421万 |
6.06亿 |
| 2024-12-25 |
31.60 |
31.60 |
29.61 |
30.71 |
-3.0%
|
1784万 |
7.37亿 |
| 2024-12-26 |
30.62 |
31.30 |
30.42 |
30.57 |
-0.48%
|
1259万 |
5.27亿 |
| 2024-12-27 |
30.48 |
32.10 |
30.23 |
31.47 |
2.96%
|
1831万 |
7.84亿 |
| 2024-12-30 |
31.28 |
32.18 |
30.49 |
31.58 |
0.33%
|
1025万 |
4.39亿 |
| 2024-12-31 |
31.59 |
31.77 |
30.70 |
30.70 |
-2.78%
|
792万 |
3.35亿 |
| 2025-01-02 |
30.51 |
31.47 |
30.16 |
30.78 |
0.26%
|
1090万 |
4.56亿 |
| 2025-01-03 |
30.55 |
30.71 |
28.80 |
28.95 |
-5.93%
|
1179万 |
4.72亿 |
| 2025-01-06 |
28.75 |
29.17 |
27.96 |
28.22 |
-2.54%
|
1183万 |
4.57亿 |
| 2025-01-07 |
28.23 |
29.14 |
28.23 |
28.93 |
2.53%
|
949万 |
3.70亿 |
| 2025-01-08 |
28.67 |
30.09 |
28.42 |
29.53 |
2.06%
|
1382万 |
5.51亿 |
| 2025-01-09 |
29.34 |
30.29 |
29.26 |
29.85 |
1.1%
|
1107万 |
4.49亿 |
| 2025-01-10 |
29.49 |
30.18 |
28.84 |
28.84 |
-3.38%
|
930万 |
3.71亿 |
| 2025-01-13 |
28.40 |
29.14 |
27.94 |
28.24 |
-2.09%
|
764万 |
2.94亿 |
| 2025-01-14 |
28.46 |
30.67 |
28.10 |
30.51 |
8.03%
|
1423万 |
5.77亿 |
| 2025-01-15 |
30.64 |
32.41 |
30.35 |
31.58 |
3.5%
|
1890万 |
8.08亿 |
| 2025-01-16 |
31.61 |
32.82 |
30.64 |
31.34 |
-0.75%
|
1576万 |
6.77亿 |
| 2025-01-17 |
31.02 |
31.78 |
30.57 |
31.21 |
-0.42%
|
960万 |
4.06亿 |
| 2025-01-20 |
31.38 |
31.91 |
30.81 |
31.58 |
1.18%
|
1096万 |
4.68亿 |
| 2025-01-21 |
31.65 |
32.53 |
31.54 |
32.31 |
2.33%
|
925万 |
4.02亿 |
| 2025-01-22 |
32.16 |
32.50 |
31.22 |
31.47 |
-2.6%
|
815万 |
3.52亿 |
| 2025-01-23 |
31.74 |
34.00 |
31.54 |
32.34 |
2.76%
|
1376万 |
6.13亿 |
| 2025-01-24 |
32.73 |
35.57 |
32.63 |
35.57 |
10.0%
|
2031万 |
9.57亿 |
| 2025-01-27 |
36.38 |
38.30 |
36.38 |
37.47 |
5.34%
|
2459万 |
12.50亿 |
| 2025-02-05 |
38.84 |
40.25 |
36.68 |
36.98 |
-1.32%
|
2764万 |
14.37亿 |
| 2025-02-06 |
36.46 |
36.78 |
35.36 |
35.82 |
-3.13%
|
2605万 |
12.72亿 |
| 2025-02-07 |
35.38 |
36.05 |
34.15 |
35.49 |
-0.95%
|
2165万 |
10.32亿 |
| 2025-02-10 |
35.59 |
36.73 |
35.43 |
36.16 |
1.89%
|
2124万 |
10.42亿 |
| 2025-02-11 |
35.84 |
37.12 |
35.43 |
36.55 |
1.08%
|
1933万 |
9.52亿 |
| 2025-02-12 |
36.02 |
37.56 |
35.72 |
36.89 |
0.93%
|
1702万 |
8.51亿 |
| 2025-02-13 |
38.50 |
38.76 |
34.93 |
35.01 |
-5.09%
|
2324万 |
11.59亿 |
| 2025-02-14 |
35.01 |
35.62 |
33.81 |
35.61 |
1.73%
|
1865万 |
8.77亿 |
| 2025-02-17 |
35.61 |
36.50 |
34.31 |
34.69 |
-2.59%
|
1657万 |
7.91亿 |
| 2025-02-18 |
34.48 |
34.77 |
32.64 |
32.83 |
-5.37%
|
1512万 |
6.88亿 |
| 2025-02-19 |
32.90 |
34.16 |
32.64 |
33.83 |
3.05%
|
1092万 |
4.98亿 |
| 2025-02-20 |
33.64 |
33.99 |
32.97 |
33.70 |
-0.37%
|
1000万 |
4.55亿 |
| 2025-02-21 |
33.73 |
34.10 |
32.69 |
33.87 |
0.5%
|
2196万 |
9.94亿 |
| 2025-02-24 |
33.51 |
34.10 |
33.14 |
33.75 |
-0.37%
|
1140万 |
5.21亿 |
| 2025-02-25 |
33.35 |
33.35 |
32.41 |
32.69 |
-3.14%
|
1244万 |
5.55亿 |
| 2025-02-26 |
33.11 |
34.24 |
32.95 |
33.57 |
2.7%
|
1732万 |
7.88亿 |
| 2025-02-27 |
33.34 |
33.96 |
32.01 |
32.64 |
-2.76%
|
1399万 |
6.25亿 |
| 2025-02-28 |
32.33 |
32.39 |
29.79 |
30.20 |
-7.49%
|
1532万 |
6.46亿 |
| 2025-03-03 |
30.35 |
33.22 |
29.71 |
32.55 |
7.8%
|
2297万 |
10.11亿 |
| 2025-03-04 |
31.90 |
33.55 |
31.90 |
33.20 |
1.99%
|
2268万 |
10.20亿 |
| 2025-03-05 |
33.07 |
33.33 |
32.41 |
32.82 |
-1.15%
|
1099万 |
4.90亿 |
| 2025-03-06 |
34.62 |
36.10 |
34.62 |
36.10 |
10.01%
|
2553万 |
12.40亿 |
| 2025-03-07 |
36.83 |
39.71 |
34.83 |
35.24 |
-2.41%
|
4809万 |
24.34亿 |
| 2025-03-10 |
34.65 |
35.33 |
33.00 |
33.25 |
-5.64%
|
2522万 |
11.55亿 |
| 2025-03-11 |
32.52 |
33.23 |
32.43 |
32.70 |
-1.64%
|
1151万 |
5.12亿 |
| 2025-03-12 |
33.02 |
33.95 |
33.00 |
33.29 |
1.8%
|
1649万 |
7.52亿 |
| 2025-03-13 |
33.44 |
34.17 |
32.44 |
32.81 |
-1.44%
|
1087万 |
4.88亿 |
| 2025-03-14 |
32.70 |
33.42 |
32.44 |
33.12 |
0.94%
|
919万 |
4.12亿 |
| 2025-03-17 |
33.15 |
33.28 |
32.26 |
32.44 |
-2.07%
|
1160万 |
5.12亿 |
| 2025-03-18 |
32.55 |
33.29 |
32.51 |
32.60 |
0.5%
|
825万 |
3.67亿 |
| 2025-03-19 |
32.41 |
32.52 |
31.93 |
32.11 |
-1.49%
|
711万 |
3.11亿 |
| 2025-03-20 |
32.12 |
32.40 |
31.79 |
31.86 |
-0.8%
|
624万 |
2.72亿 |
| 2025-03-21 |
31.67 |
32.17 |
30.95 |
31.95 |
0.3%
|
877万 |
3.76亿 |
| 2025-03-24 |
31.63 |
32.57 |
31.31 |
32.57 |
1.94%
|
1012万 |
4.42亿 |
| 2025-03-25 |
32.62 |
32.70 |
31.47 |
31.75 |
-2.51%
|
699万 |
3.04亿 |
| 2025-03-26 |
31.52 |
31.90 |
31.38 |
31.41 |
-1.07%
|
429万 |
1.84亿 |
| 2025-03-27 |
31.24 |
31.55 |
30.86 |
31.24 |
-0.56%
|
428万 |
1.82亿 |
| 2025-03-28 |
31.31 |
31.97 |
31.12 |
31.16 |
-0.26%
|
380万 |
1.62亿 |
| 2025-03-31 |
30.93 |
31.81 |
30.49 |
31.70 |
1.75%
|
704万 |
3.00亿 |
| 2025-04-01 |
31.69 |
32.03 |
31.35 |
31.83 |
0.39%
|
587万 |
2.53亿 |
| 2025-04-02 |
31.63 |
33.06 |
31.63 |
32.84 |
3.19%
|
1165万 |
5.18亿 |
| 2025-04-03 |
32.33 |
32.83 |
30.64 |
30.77 |
-6.3%
|
1078万 |
4.62亿 |
| 2025-04-07 |
27.73 |
28.56 |
27.69 |
27.69 |
-10.0%
|
374万 |
1.41亿 |
| 2025-04-08 |
25.48 |
27.05 |
24.92 |
24.92 |
-10.0%
|
1054万 |
3.63亿 |
| 2025-04-09 |
24.31 |
25.40 |
22.43 |
25.17 |
1.0%
|
1841万 |
5.90亿 |
| 2025-04-10 |
25.90 |
26.81 |
25.39 |
26.54 |
5.44%
|
1446万 |
5.16亿 |
| 2025-04-11 |
26.25 |
27.55 |
26.09 |
27.16 |
2.31%
|
1026万 |
3.71亿 |
| 2025-04-14 |
27.62 |
28.57 |
27.37 |
28.29 |
4.19%
|
1062万 |
3.99亿 |
| 2025-04-15 |
27.95 |
30.14 |
27.15 |
29.04 |
2.62%
|
1833万 |
6.98亿 |
| 2025-04-16 |
29.33 |
30.14 |
27.71 |
28.08 |
-3.3%
|
1454万 |
5.58亿 |
| 2025-04-17 |
27.32 |
28.90 |
27.32 |
28.28 |
0.72%
|
1134万 |
4.28亿 |
| 2025-04-18 |
28.21 |
28.26 |
27.50 |
27.81 |
-1.67%
|
733万 |
2.73亿 |
| 2025-04-21 |
28.01 |
30.37 |
27.85 |
29.91 |
7.56%
|
1767万 |
6.99亿 |
| 2025-04-22 |
30.29 |
30.88 |
29.63 |
29.83 |
-0.28%
|
1964万 |
7.95亿 |
| 2025-04-23 |
29.85 |
30.52 |
29.12 |
29.70 |
-0.43%
|
1458万 |
5.79亿 |
| 2025-04-24 |
29.59 |
29.85 |
28.89 |
29.05 |
-2.19%
|
685万 |
2.68亿 |
| 2025-04-25 |
29.32 |
29.68 |
29.01 |
29.10 |
0.15%
|
659万 |
2.58亿 |
| 2025-04-28 |
29.36 |
29.64 |
28.68 |
28.83 |
-0.9%
|
731万 |
2.85亿 |
| 2025-04-29 |
28.47 |
29.23 |
28.33 |
29.04 |
0.73%
|
595万 |
2.31亿 |
| 2025-04-30 |
30.69 |
31.94 |
30.63 |
31.64 |
8.94%
|
2339万 |
9.89亿 |
| 2025-05-06 |
31.32 |
33.06 |
31.20 |
32.40 |
2.41%
|
2416万 |
10.42亿 |
| 2025-05-07 |
32.57 |
32.87 |
31.83 |
32.24 |
-0.51%
|
1085万 |
4.69亿 |
| 2025-05-08 |
32.26 |
32.89 |
32.09 |
32.29 |
0.16%
|
820万 |
3.56亿 |
| 2025-05-09 |
32.26 |
32.27 |
31.20 |
31.28 |
-3.13%
|
662万 |
2.79亿 |
| 2025-05-12 |
32.06 |
32.29 |
31.79 |
32.00 |
2.32%
|
675万 |
2.89亿 |
| 2025-05-13 |
32.99 |
33.24 |
32.04 |
32.09 |
0.28%
|
845万 |
3.68亿 |
| 2025-05-14 |
31.95 |
32.91 |
31.70 |
32.67 |
1.79%
|
976万 |
4.22亿 |
| 2025-05-15 |
32.69 |
33.10 |
31.12 |
31.18 |
-4.56%
|
974万 |
4.15亿 |
| 2025-05-16 |
30.84 |
31.33 |
30.84 |
31.04 |
-0.46%
|
476万 |
1.98亿 |
| 2025-05-19 |
31.05 |
31.09 |
30.16 |
30.61 |
-1.37%
|
453万 |
1.85亿 |
| 2025-05-20 |
30.53 |
31.95 |
30.21 |
31.02 |
1.32%
|
628万 |
2.61亿 |
| 2025-05-21 |
30.77 |
31.14 |
30.56 |
30.91 |
-0.34%
|
421万 |
1.74亿 |
| 2025-05-22 |
30.76 |
32.50 |
30.64 |
31.62 |
2.3%
|
1277万 |
5.46亿 |
| 2025-05-23 |
31.44 |
32.15 |
30.81 |
30.85 |
-2.44%
|
689万 |
2.88亿 |
| 2025-05-26 |
30.68 |
31.10 |
30.43 |
30.79 |
-0.22%
|
460万 |
1.89亿 |
| 2025-05-27 |
30.67 |
30.67 |
30.19 |
30.46 |
-1.04%
|
339万 |
1.38亿 |
| 2025-05-28 |
30.41 |
30.55 |
29.93 |
30.07 |
-1.3%
|
337万 |
1.36亿 |
| 2025-05-29 |
30.12 |
31.55 |
30.03 |
31.29 |
4.05%
|
706万 |
2.93亿 |
| 2025-05-30 |
31.05 |
31.12 |
30.43 |
30.51 |
-2.49%
|
374万 |
1.54亿 |
| 2025-06-03 |
30.31 |
31.38 |
30.30 |
30.82 |
1.01%
|
400万 |
1.65亿 |
| 2025-06-04 |
30.79 |
31.36 |
30.59 |
31.11 |
0.95%
|
313万 |
1.30亿 |
| 2025-06-05 |
31.05 |
31.67 |
30.88 |
31.56 |
1.44%
|
500万 |
2.10亿 |
| 2025-06-06 |
31.59 |
31.60 |
30.79 |
30.91 |
-2.06%
|
471万 |
1.96亿 |
| 2025-06-09 |
30.94 |
32.13 |
30.94 |
31.74 |
2.71%
|
739万 |
3.13亿 |
| 2025-06-10 |
31.71 |
31.75 |
30.89 |
31.44 |
-0.97%
|
493万 |
2.07亿 |
| 2025-06-11 |
31.25 |
31.69 |
31.00 |
31.19 |
-0.79%
|
479万 |
2.01亿 |
| 2025-06-12 |
31.20 |
32.05 |
30.89 |
31.43 |
0.77%
|
555万 |
2.34亿 |
| 2025-06-13 |
31.37 |
31.52 |
29.77 |
30.19 |
-3.93%
|
770万 |
3.13亿 |
| 2025-06-16 |
29.94 |
30.89 |
29.85 |
30.84 |
2.13%
|
540万 |
2.22亿 |
| 2025-06-17 |
30.86 |
31.04 |
30.49 |
30.89 |
0.17%
|
413万 |
1.70亿 |
| 2025-06-18 |
30.82 |
30.85 |
30.43 |
30.58 |
-0.99%
|
260万 |
1.06亿 |
| 2025-06-19 |
30.58 |
30.73 |
29.58 |
29.86 |
-2.37%
|
525万 |
2.11亿 |
| 2025-06-20 |
29.72 |
29.90 |
29.10 |
29.22 |
-2.13%
|
441万 |
1.73亿 |
| 2025-06-23 |
29.04 |
30.19 |
29.00 |
29.75 |
1.82%
|
378万 |
1.50亿 |
| 2025-06-24 |
29.78 |
32.07 |
29.78 |
31.68 |
6.49%
|
1192万 |
4.98亿 |
| 2025-06-25 |
31.62 |
33.25 |
31.14 |
32.88 |
3.78%
|
1713万 |
7.45亿 |
| 2025-06-26 |
32.75 |
33.79 |
32.43 |
33.12 |
0.73%
|
1347万 |
5.95亿 |
| 2025-06-27 |
32.98 |
33.66 |
32.17 |
32.27 |
-2.55%
|
945万 |
4.13亿 |
| 2025-06-30 |
32.39 |
34.64 |
32.39 |
34.17 |
5.89%
|
1495万 |
6.77亿 |
| 2025-07-01 |
34.11 |
34.32 |
33.28 |
33.62 |
-1.62%
|
743万 |
3.34亿 |
| 2025-07-02 |
33.38 |
33.62 |
32.72 |
32.91 |
-2.11%
|
562万 |
2.49亿 |
| 2025-07-03 |
33.19 |
33.89 |
32.66 |
33.56 |
1.98%
|
735万 |
3.28亿 |
| 2025-07-04 |
33.36 |
34.37 |
32.97 |
34.07 |
1.52%
|
1029万 |
4.65亿 |
| 2025-07-07 |
34.05 |
36.28 |
33.84 |
35.33 |
3.71%
|
1673万 |
7.84亿 |
| 2025-07-08 |
35.33 |
36.70 |
34.44 |
36.13 |
2.24%
|
1727万 |
8.21亿 |
| 2025-07-09 |
35.98 |
38.71 |
35.98 |
38.24 |
5.84%
|
2226万 |
11.26亿 |
| 2025-07-10 |
38.07 |
38.12 |
36.95 |
37.41 |
-2.15%
|
1064万 |
5.33亿 |
| 2025-07-11 |
37.10 |
37.41 |
36.10 |
36.46 |
-2.54%
|
1024万 |
5.01亿 |
| 2025-07-14 |
36.16 |
36.61 |
35.57 |
36.50 |
0.1%
|
767万 |
3.70亿 |
| 2025-07-15 |
36.34 |
38.26 |
36.21 |
38.10 |
4.39%
|
1432万 |
7.13亿 |
| 2025-07-16 |
37.53 |
40.25 |
37.48 |
38.38 |
0.75%
|
1773万 |
9.29亿 |
| 2025-07-17 |
38.38 |
39.42 |
37.96 |
38.97 |
1.52%
|
919万 |
4.76亿 |
| 2025-07-18 |
39.25 |
42.86 |
39.05 |
41.51 |
6.53%
|
2069万 |
11.51亿 |
| 2025-07-21 |
41.52 |
42.58 |
40.43 |
40.54 |
-2.34%
|
1455万 |
8.03亿 |
| 2025-07-22 |
40.32 |
41.43 |
39.94 |
40.28 |
-0.63%
|
829万 |
4.50亿 |
| 2025-07-23 |
39.85 |
40.50 |
39.20 |
40.22 |
-0.17%
|
650万 |
3.49亿 |
| 2025-07-24 |
40.40 |
40.99 |
38.10 |
38.39 |
-4.54%
|
1584万 |
8.23亿 |
| 2025-07-25 |
38.15 |
39.55 |
38.00 |
39.34 |
2.47%
|
996万 |
5.16亿 |
| 2025-07-28 |
39.04 |
39.19 |
38.10 |
38.76 |
-1.48%
|
759万 |
3.91亿 |
| 2025-07-29 |
38.67 |
39.04 |
38.26 |
38.69 |
-0.17%
|
580万 |
3.00亿 |
| 2025-07-30 |
38.69 |
38.96 |
37.77 |
38.16 |
-1.37%
|
612万 |
3.14亿 |
| 2025-07-31 |
38.50 |
41.55 |
38.33 |
40.10 |
5.1%
|
1882万 |
10.05亿 |
| 2025-08-01 |
40.91 |
42.92 |
40.02 |
42.39 |
5.71%
|
1855万 |
10.24亿 |
| 2025-08-04 |
41.92 |
42.98 |
41.29 |
42.65 |
0.6%
|
1174万 |
6.60亿 |
| 2025-08-05 |
42.48 |
42.63 |
39.39 |
40.92 |
-4.05%
|
1611万 |
8.73亿 |
| 2025-08-06 |
40.09 |
40.88 |
40.09 |
40.52 |
-0.99%
|
794万 |
4.30亿 |
| 2025-08-07 |
41.51 |
41.76 |
39.60 |
39.77 |
-1.85%
|
1088万 |
5.91亿 |
| 2025-08-08 |
39.30 |
39.55 |
38.29 |
38.47 |
-3.25%
|
960万 |
4.97亿 |
| 2025-08-11 |
38.15 |
38.88 |
38.09 |
38.59 |
0.29%
|
672万 |
3.47亿 |
| 2025-08-12 |
38.59 |
38.85 |
38.30 |
38.62 |
0.08%
|
711万 |
3.66亿 |
| 2025-08-13 |
38.68 |
38.70 |
37.40 |
37.67 |
-2.46%
|
1433万 |
7.24亿 |
| 2025-08-14 |
37.77 |
38.56 |
37.29 |
37.36 |
-0.81%
|
1018万 |
5.17亿 |
| 2025-08-15 |
37.34 |
37.61 |
37.10 |
37.40 |
0.1%
|
755万 |
3.77亿 |
| 2025-08-18 |
37.40 |
38.18 |
37.31 |
37.92 |
1.4%
|
955万 |
4.83亿 |
| 2025-08-19 |
38.21 |
38.80 |
37.47 |
38.06 |
0.37%
|
1133万 |
5.77亿 |
| 2025-08-20 |
38.24 |
38.52 |
37.55 |
38.51 |
1.18%
|
939万 |
4.80亿 |
| 2025-08-21 |
38.75 |
40.02 |
38.59 |
39.78 |
3.28%
|
1434万 |
7.57亿 |
| 2025-08-22 |
39.33 |
39.87 |
38.65 |
39.83 |
0.13%
|
1372万 |
7.20亿 |
| 2025-08-25 |
39.93 |
39.98 |
39.15 |
39.50 |
-0.83%
|
926万 |
4.90亿 |
| 2025-08-26 |
39.13 |
39.72 |
38.75 |
39.39 |
-0.27%
|
850万 |
4.45亿 |
| 2025-08-27 |
39.85 |
40.61 |
38.82 |
38.83 |
-1.44%
|
1247万 |
6.66亿 |
| 2025-08-28 |
38.03 |
38.50 |
36.36 |
37.73 |
-2.83%
|
1495万 |
7.49亿 |
| 2025-08-29 |
37.40 |
38.35 |
37.03 |
38.20 |
1.25%
|
767万 |
3.89亿 |
| 2025-09-01 |
39.27 |
40.76 |
38.53 |
39.39 |
3.11%
|
1210万 |
6.37亿 |
| 2025-09-02 |
39.24 |
39.58 |
36.94 |
37.34 |
-5.18%
|
983万 |
4.99亿 |
| 2025-09-03 |
37.14 |
37.52 |
35.66 |
35.80 |
-4.15%
|
706万 |
3.44亿 |
| 2025-09-04 |
35.86 |
36.92 |
34.48 |
35.18 |
-1.71%
|
860万 |
4.12亿 |
| 2025-09-05 |
35.32 |
36.07 |
34.88 |
35.79 |
1.72%
|
595万 |
2.84亿 |
| 2025-09-08 |
35.79 |
37.22 |
35.62 |
36.90 |
3.11%
|
1037万 |
5.10亿 |
| 2025-09-09 |
36.87 |
37.22 |
35.84 |
36.25 |
-1.78%
|
533万 |
2.60亿 |
| 2025-09-10 |
35.95 |
36.54 |
35.79 |
35.89 |
-0.99%
|
317万 |
1.53亿 |
| 2025-09-11 |
35.90 |
36.50 |
35.53 |
36.28 |
1.08%
|
757万 |
3.66亿 |
| 2025-09-12 |
36.50 |
37.09 |
35.91 |
35.92 |
-0.97%
|
792万 |
3.86亿 |
| 2025-09-15 |
34.78 |
35.27 |
33.55 |
34.93 |
-2.77%
|
1117万 |
5.17亿 |
| 2025-09-16 |
35.06 |
35.81 |
34.75 |
35.50 |
1.63%
|
738万 |
3.50亿 |
| 2025-09-17 |
35.20 |
36.03 |
35.09 |
35.93 |
1.22%
|
594万 |
2.83亿 |
| 2025-09-18 |
35.89 |
36.18 |
34.56 |
34.88 |
-2.94%
|
791万 |
3.75亿 |
| 2025-09-19 |
35.08 |
35.60 |
34.94 |
35.23 |
1.01%
|
494万 |
2.33亿 |
| 2025-09-22 |
35.15 |
35.89 |
34.83 |
35.24 |
0.04%
|
566万 |
2.67亿 |
| 2025-09-23 |
35.14 |
35.14 |
33.67 |
34.33 |
-2.59%
|
578万 |
2.64亿 |
| 2025-09-24 |
34.17 |
35.48 |
34.03 |
35.32 |
2.88%
|
676万 |
3.16亿 |
| 2025-09-25 |
35.38 |
37.84 |
35.15 |
36.69 |
3.9%
|
1656万 |
8.20亿 |
| 2025-09-26 |
36.42 |
36.48 |
34.99 |
35.04 |
-4.5%
|
822万 |
3.86亿 |
| 2025-09-29 |
35.06 |
35.91 |
34.51 |
35.65 |
1.73%
|
635万 |
2.96亿 |
| 2025-09-30 |
36.57 |
37.60 |
36.30 |
36.61 |
2.7%
|
969万 |
4.72亿 |
| 2025-10-09 |
36.76 |
37.81 |
35.48 |
37.70 |
2.98%
|
1753万 |
8.55亿 |
| 2025-10-10 |
37.18 |
37.18 |
36.29 |
36.41 |
-3.41%
|
994万 |
4.80亿 |
| 2025-10-13 |
34.83 |
35.69 |
34.45 |
35.25 |
-3.2%
|
669万 |
3.10亿 |
| 2025-10-14 |
35.44 |
35.85 |
34.45 |
34.63 |
-1.76%
|
584万 |
2.70亿 |
| 2025-10-15 |
34.63 |
34.91 |
34.18 |
34.82 |
0.57%
|
356万 |
1.63亿 |
| 2025-10-16 |
34.82 |
35.04 |
34.08 |
34.29 |
-1.54%
|
396万 |
1.81亿 |
| 2025-10-17 |
34.30 |
34.45 |
32.85 |
32.91 |
-4.02%
|
532万 |
2.35亿 |
| 2025-10-20 |
33.11 |
33.52 |
33.04 |
33.21 |
0.92%
|
382万 |
1.68亿 |
| 2025-10-21 |
33.29 |
33.39 |
32.58 |
32.86 |
-1.05%
|
601万 |
2.61亿 |
| 2025-10-22 |
32.82 |
33.04 |
32.48 |
32.66 |
-0.62%
|
377万 |
1.63亿 |
| 2025-10-23 |
32.51 |
33.66 |
32.26 |
33.62 |
2.94%
|
584万 |
2.55亿 |
| 2025-10-24 |
33.50 |
34.83 |
33.46 |
34.72 |
3.27%
|
797万 |
3.63亿 |
| 2025-10-27 |
34.82 |
34.96 |
34.10 |
34.51 |
-0.59%
|
579万 |
2.64亿 |
| 2025-10-28 |
34.01 |
34.30 |
33.24 |
34.10 |
-1.21%
|
753万 |
3.37亿 |
| 2025-10-29 |
33.95 |
34.37 |
33.57 |
34.35 |
0.73%
|
467万 |
2.10亿 |
| 2025-10-30 |
34.30 |
34.32 |
33.24 |
33.25 |
-3.2%
|
665万 |
2.95亿 |
| 2025-10-31 |
33.48 |
36.33 |
33.48 |
35.85 |
7.83%
|
1808万 |
8.46亿 |
| 2025-11-03 |
36.44 |
37.07 |
36.09 |
36.50 |
1.8%
|
1264万 |
6.10亿 |
| 2025-11-04 |
36.36 |
36.73 |
35.63 |
36.50 |
0.02%
|
953万 |
4.56亿 |
| 2025-11-05 |
35.99 |
36.35 |
35.21 |
35.87 |
-1.74%
|
632万 |
2.98亿 |
| 2025-11-06 |
35.80 |
35.86 |
34.96 |
35.32 |
-1.52%
|
617万 |
2.88亿 |
| 2025-11-07 |
35.14 |
35.27 |
33.88 |
33.98 |
-3.79%
|
726万 |
3.29亿 |
| 2025-11-10 |
34.01 |
34.47 |
33.83 |
34.02 |
0.11%
|
444万 |
2.00亿 |
| 2025-11-11 |
34.20 |
34.38 |
33.32 |
33.37 |
-1.91%
|
470万 |
2.09亿 |
| 2025-11-12 |
33.37 |
33.49 |
32.80 |
33.02 |
-1.04%
|
356万 |
1.56亿 |
| 2025-11-13 |
33.09 |
33.39 |
32.70 |
33.39 |
1.12%
|
562万 |
2.45亿 |
| 2025-11-14 |
33.05 |
33.05 |
32.45 |
32.46 |
-2.79%
|
524万 |
2.27亿 |
| 2025-11-17 |
32.43 |
32.79 |
32.18 |
32.71 |
0.77%
|
365万 |
1.57亿 |
| 2025-11-18 |
32.70 |
34.57 |
32.48 |
34.21 |
4.58%
|
1181万 |
5.28亿 |
| 2025-11-19 |
34.21 |
34.40 |
33.47 |
33.64 |
-1.66%
|
617万 |
2.76亿 |
| 2025-11-20 |
33.93 |
34.04 |
32.90 |
32.94 |
-2.09%
|
396万 |
1.74亿 |
| 2025-11-21 |
32.83 |
34.04 |
32.56 |
33.49 |
1.68%
|
773万 |
3.41亿 |
| 2025-11-24 |
33.78 |
36.84 |
32.85 |
36.57 |
9.2%
|
2248万 |
10.53亿 |
| 2025-11-25 |
36.54 |
37.54 |
35.93 |
35.93 |
-1.76%
|
2263万 |
11.01亿 |
| 2025-11-26 |
35.91 |
36.94 |
35.84 |
35.97 |
0.11%
|
1067万 |
5.12亿 |
| 2025-11-27 |
36.12 |
36.23 |
34.63 |
34.66 |
-3.62%
|
945万 |
4.41亿 |
| 2025-11-28 |
34.60 |
35.17 |
34.24 |
34.70 |
0.09%
|
737万 |
3.37亿 |
| 2025-12-01 |
34.70 |
34.72 |
33.92 |
34.29 |
-1.16%
|
843万 |
3.80亿 |
| 2025-12-02 |
34.07 |
34.23 |
33.47 |
33.50 |
-2.32%
|
592万 |
2.63亿 |
| 2025-12-03 |
33.60 |
33.66 |
32.41 |
32.48 |
-3.03%
|
955万 |
4.13亿 |
| 2025-12-04 |
32.56 |
32.88 |
32.31 |
32.67 |
0.58%
|
588万 |
2.53亿 |
| 2025-12-05 |
32.64 |
32.79 |
31.94 |
32.74 |
0.21%
|
673万 |
2.89亿 |
| 2025-12-08 |
32.79 |
33.29 |
32.63 |
33.24 |
1.53%
|
705万 |
3.08亿 |
| 2025-12-09 |
32.98 |
33.14 |
32.58 |
32.63 |
-1.85%
|
475万 |
2.06亿 |
| 2025-12-10 |
32.59 |
32.82 |
32.41 |
32.77 |
0.44%
|
309万 |
1.33亿 |
| 2025-12-11 |
32.78 |
32.86 |
32.42 |
32.44 |
-1.02%
|
294万 |
1.27亿 |
| 2025-12-12 |
32.51 |
32.64 |
32.33 |
32.55 |
0.35%
|
453万 |
1.94亿 |
| 2025-12-15 |
32.37 |
32.37 |
31.42 |
31.42 |
-3.47%
|
606万 |
2.54亿 |
| 2025-12-16 |
31.43 |
32.33 |
31.43 |
31.61 |
0.58%
|
422万 |
1.78亿 |
| 2025-12-17 |
31.45 |
32.69 |
31.09 |
32.60 |
3.14%
|
688万 |
2.91亿 |
| 2025-12-18 |
32.24 |
32.65 |
32.11 |
32.11 |
-1.49%
|
315万 |
1.35亿 |
| 2025-12-19 |
32.63 |
33.46 |
32.17 |
32.27 |
0.5%
|
652万 |
2.82亿 |
| 2025-12-22 |
32.28 |
33.07 |
31.89 |
32.92 |
1.99%
|
681万 |
2.94亿 |
| 2025-12-23 |
32.72 |
33.35 |
32.36 |
33.19 |
0.83%
|
661万 |
2.88亿 |
| 2025-12-24 |
33.09 |
33.23 |
32.70 |
32.99 |
-0.59%
|
332万 |
1.45亿 |
| 2025-12-25 |
33.00 |
33.45 |
33.00 |
33.20 |
0.64%
|
423万 |
1.86亿 |
| 2025-12-26 |
33.11 |
33.15 |
32.58 |
32.69 |
-1.55%
|
363万 |
1.57亿 |
| 2025-12-29 |
32.60 |
33.40 |
32.51 |
32.95 |
0.79%
|
411万 |
1.79亿 |
| 2025-12-30 |
33.32 |
34.36 |
33.27 |
33.55 |
1.84%
|
983万 |
4.40亿 |
| 2025-12-31 |
33.38 |
35.18 |
33.34 |
34.65 |
3.27%
|
1119万 |
5.10亿 |
| 2026-01-05 |
34.91 |
37.14 |
34.63 |
36.50 |
5.33%
|
1692万 |
7.99亿 |
| 2026-01-06 |
36.35 |
36.76 |
35.58 |
36.51 |
0.04%
|
1083万 |
5.17亿 |
| 2026-01-07 |
36.35 |
36.67 |
35.83 |
35.93 |
-1.6%
|
551万 |
2.63亿 |
| 2026-01-08 |
35.82 |
37.77 |
35.63 |
36.86 |
2.59%
|
939万 |
4.56亿 |
| 2026-01-09 |
36.66 |
40.55 |
36.66 |
40.34 |
9.43%
|
2251万 |
11.71亿 |
| 2026-01-12 |
41.57 |
44.37 |
41.42 |
44.15 |
9.44%
|
3635万 |
20.77亿 |
| 2026-01-13 |
44.48 |
46.02 |
42.67 |
43.69 |
-1.03%
|
2882万 |
16.79亿 |
| 2026-01-14 |
42.80 |
48.06 |
42.77 |
46.36 |
6.1%
|
3193万 |
19.62亿 |
| 2026-01-15 |
45.52 |
45.66 |
42.40 |
43.33 |
-6.52%
|
2614万 |
15.00亿 |
| 2026-01-16 |
42.87 |
44.41 |
41.53 |
42.93 |
-0.94%
|
1740万 |
9.87亿 |
| 2026-01-19 |
42.56 |
43.35 |
40.74 |
40.93 |
-4.64%
|
1414万 |
7.74亿 |
| 2026-01-20 |
41.26 |
41.48 |
40.20 |
40.59 |
-0.85%
|
902万 |
4.86亿 |
| 2026-01-21 |
40.30 |
41.04 |
39.68 |
40.08 |
-1.25%
|
1002万 |
5.32亿 |
| 2026-01-22 |
40.11 |
41.40 |
39.88 |
40.13 |
0.13%
|
903万 |
4.83亿 |
| 2026-01-23 |
40.31 |
41.21 |
40.06 |
40.68 |
1.36%
|
1012万 |
5.45亿 |
| 2026-01-26 |
41.11 |
42.52 |
39.85 |
40.48 |
-0.48%
|
1262万 |
6.84亿 |
| 2026-01-27 |
40.44 |
41.52 |
39.75 |
40.76 |
0.69%
|
886万 |
4.72亿 |
| 2026-01-28 |
40.51 |
40.94 |
39.31 |
39.44 |
-3.25%
|
956万 |
5.04亿 |
| 2026-01-29 |
39.11 |
41.99 |
38.70 |
39.94 |
1.27%
|
1411万 |
7.59亿 |
| 2026-01-30 |
39.60 |
39.70 |
38.40 |
39.34 |
-1.5%
|
859万 |
4.43亿 |
| 2026-02-02 |
39.06 |
39.82 |
37.86 |
37.90 |
-3.66%
|
638万 |
3.25亿 |
| 2026-02-03 |
38.54 |
39.13 |
37.88 |
39.04 |
3.02%
|
698万 |
3.56亿 |
| 2026-02-04 |
38.69 |
38.78 |
35.88 |
36.59 |
-6.28%
|
1565万 |
7.57亿 |
| 2026-02-05 |
36.16 |
36.77 |
36.06 |
36.19 |
-1.08%
|
750万 |
3.61亿 |
| 2026-02-06 |
35.95 |
36.54 |
35.26 |
35.76 |
-1.21%
|
618万 |
2.93亿 |
| 2026-02-09 |
36.45 |
37.00 |
36.03 |
36.80 |
2.92%
|
837万 |
4.04亿 |
| 2026-02-10 |
37.05 |
37.85 |
36.50 |
37.44 |
1.73%
|
1038万 |
5.12亿 |
| 2026-02-11 |
37.23 |
37.51 |
36.74 |
36.85 |
-1.56%
|
561万 |
2.75亿 |
| 2026-02-12 |
36.85 |
37.70 |
36.65 |
37.26 |
1.11%
|
609万 |
2.99亿 |
| 2026-02-13 |
36.95 |
37.39 |
36.09 |
36.15 |
-2.99%
|
790万 |
3.82亿 |
| 2026-02-24 |
36.48 |
36.50 |
33.89 |
33.95 |
-6.07%
|
1598万 |
7.25亿 |
| 2026-02-25 |
34.01 |
34.35 |
33.92 |
34.11 |
0.47%
|
649万 |
2.93亿 |
| 2026-02-26 |
34.11 |
34.44 |
33.94 |
34.28 |
0.49%
|
607万 |
2.74亿 |
| 2026-02-27 |
34.28 |
35.15 |
34.07 |
34.77 |
1.44%
|
765万 |
3.51亿 |
| 2026-03-02 |
34.07 |
34.42 |
33.41 |
33.84 |
-2.68%
|
848万 |
3.80亿 |
| 2026-03-03 |
33.87 |
34.04 |
32.36 |
32.50 |
-3.96%
|
782万 |
3.41亿 |
| 2026-03-04 |
32.20 |
32.71 |
31.75 |
32.02 |
-1.47%
|
697万 |
2.97亿 |
| 2026-03-05 |
32.64 |
33.00 |
32.42 |
32.71 |
2.15%
|
514万 |
2.22亿 |
| 2026-03-06 |
32.55 |
33.17 |
32.49 |
32.96 |
0.76%
|
443万 |
1.93亿 |
| 2026-03-09 |
32.69 |
33.28 |
32.15 |
33.04 |
0.25%
|
559万 |
2.41亿 |
| 2026-03-10 |
33.38 |
33.88 |
33.04 |
33.18 |
0.41%
|
692万 |
3.04亿 |
| 2026-03-11 |
33.17 |
33.29 |
32.78 |
32.97 |
-0.64%
|
446万 |
1.95亿 |
| 2026-03-12 |
32.87 |
33.06 |
32.39 |
32.48 |
-1.47%
|
464万 |
2.00亿 |
| 2026-03-13 |
32.49 |
32.62 |
31.54 |
31.70 |
-2.42%
|
721万 |
3.04亿 |
| 2026-03-16 |
31.56 |
31.83 |
31.24 |
31.59 |
-0.33%
|
602万 |
2.51亿 |
| 2026-03-17 |
31.70 |
32.14 |
31.48 |
31.51 |
-0.26%
|
483万 |
2.03亿 |
| 2026-03-18 |
31.56 |
31.82 |
31.45 |
31.62 |
0.36%
|
600万 |
2.50亿 |
| 2026-03-19 |
31.28 |
31.28 |
30.39 |
30.58 |
-3.3%
|
621万 |
2.52亿 |
| 2026-03-20 |
31.17 |
31.73 |
30.67 |
30.67 |
0.32%
|
1139万 |
4.71亿 |
| 2026-03-23 |
30.61 |
31.01 |
28.85 |
29.20 |
-4.81%
|
909万 |
3.59亿 |
| 2026-03-24 |
29.67 |
29.76 |
29.13 |
29.61 |
1.43%
|
528万 |
2.05亿 |
| 2026-03-25 |
29.61 |
30.12 |
29.61 |
29.81 |
0.66%
|
675万 |
2.66亿 |
| 2026-03-26 |
29.83 |
30.39 |
29.18 |
29.27 |
-1.8%
|
685万 |
2.69亿 |
| 2026-03-27 |
28.86 |
29.81 |
28.86 |
29.62 |
1.19%
|
503万 |
1.96亿 |
| 2026-03-30 |
29.29 |
30.12 |
29.08 |
29.92 |
1.02%
|
562万 |
2.21亿 |
| 2026-03-31 |
29.92 |
31.02 |
29.83 |
30.21 |
0.96%
|
731万 |
2.94亿 |
| 2026-04-01 |
30.65 |
30.82 |
29.97 |
30.35 |
0.45%
|
759万 |
3.03亿 |
| 2026-04-02 |
30.21 |
30.21 |
29.20 |
29.32 |
-3.39%
|
742万 |
2.89亿 |
| 2026-04-03 |
29.46 |
29.53 |
28.86 |
28.97 |
-1.19%
|
399万 |
1.54亿 |
| 2026-04-07 |
29.16 |
29.67 |
29.01 |
29.33 |
1.23%
|
504万 |
1.95亿 |
| 2026-04-08 |
29.86 |
31.27 |
29.86 |
31.27 |
6.64%
|
1171万 |
4.74亿 |
| 2026-04-09 |
30.70 |
30.78 |
30.19 |
30.36 |
-2.91%
|
810万 |
3.25亿 |
| 2026-04-10 |
30.52 |
31.18 |
30.52 |
31.08 |
2.37%
|
780万 |
3.19亿 |
| 2026-04-13 |
30.92 |
31.07 |
30.56 |
30.84 |
-0.78%
|
591万 |
2.41亿 |
| 2026-04-14 |
31.42 |
31.54 |
30.91 |
31.20 |
1.18%
|
622万 |
2.56亿 |
| 2026-04-15 |
31.42 |
31.46 |
30.97 |
31.02 |
-0.61%
|
558万 |
2.30亿 |
| 2026-04-16 |
31.40 |
32.09 |
31.27 |
31.87 |
2.76%
|
951万 |
3.99亿 |
| 2026-04-17 |
31.87 |
32.11 |
31.53 |
32.05 |
0.57%
|
775万 |
3.26亿 |
| 2026-04-20 |
32.09 |
33.33 |
31.84 |
33.32 |
3.97%
|
1150万 |
4.99亿 |
| 2026-04-21 |
33.17 |
33.53 |
32.79 |
32.98 |
-1.05%
|
925万 |
4.04亿 |
| 2026-04-22 |
32.92 |
33.64 |
32.59 |
33.62 |
1.95%
|
939万 |
4.10亿 |
| 2026-04-23 |
33.62 |
33.73 |
31.95 |
32.00 |
-4.82%
|
1400万 |
4.55亿 |
| 2026-04-24 |
31.54 |
32.31 |
31.06 |
31.35 |
-2.03%
|
1045万 |
3.31亿 |
| 2026-04-27 |
31.45 |
31.45 |
30.71 |
30.88 |
-1.5%
|
793万 |
2.46亿 |
| 2026-04-28 |
30.92 |
31.27 |
29.83 |
30.01 |
-2.82%
|
915万 |
2.77亿 |
| 2026-04-29 |
29.82 |
30.69 |
29.80 |
30.42 |
1.37%
|
648万 |
1.97亿 |
| 2026-04-30 |
30.47 |
30.63 |
30.22 |
30.44 |
0.07%
|
720万 |
2.19亿 |
| 2026-05-06 |
30.57 |
31.97 |
30.57 |
31.53 |
3.58%
|
1087万 |
3.41亿 |
| 2026-05-07 |
31.59 |
32.44 |
31.36 |
32.35 |
2.6%
|
945万 |
3.02亿 |
| 2026-05-08 |
32.67 |
33.72 |
32.45 |
32.84 |
1.51%
|
1643万 |
5.43亿 |
| 2026-05-11 |
32.84 |
32.94 |
32.20 |
32.36 |
-1.46%
|
1078万 |
3.50亿 |
| 2026-05-12 |
32.30 |
32.36 |
31.38 |
31.46 |
-2.78%
|
916万 |
2.90亿 |
| 2026-05-13 |
31.48 |
31.88 |
31.26 |
31.75 |
0.92%
|
656万 |
2.08亿 |
| 2026-05-14 |
31.90 |
32.10 |
30.52 |
30.54 |
-3.81%
|
895万 |
2.78亿 |
| 2026-05-15 |
30.65 |
31.55 |
30.58 |
30.86 |
1.05%
|
796万 |
2.47亿 |
| 2026-05-18 |
30.61 |
31.18 |
30.27 |
30.88 |
0.06%
|
560万 |
1.72亿 |
| 2026-05-19 |
30.88 |
31.52 |
30.72 |
31.52 |
2.07%
|
752万 |
2.36亿 |
| 2026-05-20 |
31.38 |
31.61 |
30.40 |
30.58 |
-2.98%
|
763万 |
2.35亿 |
| 2026-05-21 |
30.73 |
30.94 |
29.55 |
29.65 |
-3.04%
|
945万 |
2.86亿 |
| 2026-05-22 |
29.68 |
29.92 |
28.99 |
29.16 |
-1.65%
|
824万 |
2.41亿 |
| 2026-05-25 |
29.17 |
29.30 |
27.10 |
27.40 |
-6.04%
|
1582万 |
4.38亿 |
| 2026-05-26 |
27.13 |
27.47 |
26.45 |
27.28 |
-0.44%
|
863万 |
2.33亿 |
| 2026-05-27 |
27.20 |
27.84 |
27.07 |
27.30 |
0.07%
|
774万 |
2.12亿 |
| 2026-05-28 |
27.50 |
27.52 |
26.33 |
26.70 |
-2.2%
|
717万 |
1.91亿 |
| 2026-05-29 |
26.86 |
27.39 |
26.78 |
26.95 |
0.94%
|
656万 |
1.78亿 |
| 2026-06-01 |
26.93 |
28.80 |
26.84 |
28.29 |
4.97%
|
1189万 |
3.34亿 |
| 2026-06-02 |
28.62 |
29.82 |
28.36 |
28.48 |
0.67%
|
1248万 |
3.62亿 |
| 2026-06-03 |
28.20 |
28.30 |
27.33 |
27.52 |
-3.37%
|
853万 |
2.37亿 |
| 2026-06-04 |
27.26 |
27.48 |
26.53 |
26.62 |
-3.27%
|
623万 |
1.68亿 |
| 2026-06-05 |
26.80 |
26.92 |
26.27 |
26.30 |
-1.2%
|
574万 |
1.52亿 |
| 2026-06-08 |
26.00 |
26.51 |
25.61 |
25.91 |
-1.48%
|
567万 |
1.48亿 |
| 2026-06-09 |
25.91 |
26.17 |
25.46 |
25.64 |
-1.04%
|
548万 |
1.41亿 |
| 2026-06-10 |
25.35 |
25.68 |
24.68 |
24.91 |
-2.85%
|
664万 |
1.66亿 |
| 2026-06-11 |
24.98 |
25.05 |
24.01 |
24.10 |
-3.25%
|
676万 |
1.64亿 |
| 2026-06-12 |
24.36 |
24.79 |
23.91 |
24.69 |
2.45%
|
600万 |
1.47亿 |
| 2026-06-15 |
24.86 |
25.37 |
24.85 |
25.14 |
1.82%
|
507万 |
1.27亿 |
| 2026-06-16 |
25.14 |
25.14 |
24.68 |
24.93 |
-0.84%
|
480万 |
1.20亿 |
| 2026-06-17 |
24.90 |
24.92 |
24.25 |
24.45 |
-1.93%
|
492万 |
1.21亿 |
| 2026-06-18 |
24.45 |
25.13 |
24.22 |
24.80 |
1.43%
|
560万 |
1.39亿 |
| 2026-06-22 |
24.82 |
24.88 |
23.61 |
24.87 |
0.28%
|
1021万 |
2.46亿 |
| 2026-06-23 |
24.67 |
25.00 |
24.16 |
24.31 |
-2.25%
|
575万 |
1.42亿 |
| 2026-06-24 |
24.35 |
24.57 |
23.62 |
23.91 |
-1.65%
|
569万 |
1.36亿 |
| 2026-06-25 |
23.80 |
24.25 |
23.28 |
23.38 |
-2.22%
|
666万 |
1.57亿 |
| 2026-06-26 |
23.12 |
23.42 |
22.37 |
22.72 |
-2.82%
|
739万 |
1.68亿 |
| 2026-06-29 |
22.71 |
23.37 |
22.41 |
22.88 |
0.7%
|
594万 |
1.36亿 |
| 2026-06-30 |
22.81 |
23.43 |
22.72 |
23.28 |
1.75%
|
548万 |
1.27亿 |
| 2026-07-01 |
23.35 |
24.24 |
23.25 |
23.97 |
2.96%
|
743万 |
1.78亿 |
| 2026-07-02 |
24.30 |
24.57 |
23.88 |
24.00 |
0.13%
|
705万 |
1.70亿 |
| 2026-07-03 |
23.97 |
24.42 |
23.73 |
24.21 |
0.88%
|
577万 |
1.39亿 |
| 2026-07-06 |
24.07 |
24.35 |
23.71 |
23.88 |
-1.36%
|
433万 |
1.04亿 |
| 2026-07-07 |
23.89 |
24.00 |
23.21 |
23.30 |
-2.43%
|
403万 |
9514万 |
| 2026-07-08 |
23.30 |
23.88 |
23.02 |
23.36 |
0.26%
|
513万 |
1.21亿 |
| 2026-07-09 |
23.24 |
23.65 |
22.76 |
23.13 |
-0.98%
|
570万 |
1.32亿 |
| 2026-07-10 |
23.13 |
24.08 |
22.75 |
23.56 |
1.86%
|
738万 |
1.74亿 |
| 2026-07-13 |
23.46 |
23.73 |
22.37 |
22.60 |
-4.07%
|
689万 |
1.57亿 |
| 2026-07-14 |
22.65 |
22.98 |
22.04 |
22.37 |
-1.02%
|
493万 |
1.10亿 |
| 2026-07-15 |
22.34 |
24.32 |
22.18 |
23.74 |
6.12%
|
1154万 |
2.72亿 |
| 2026-07-16 |
23.79 |
25.25 |
23.62 |
25.10 |
5.73%
|
1676万 |
4.13亿 |
| 2026-07-17 |
24.85 |
25.30 |
24.11 |
24.18 |
-3.67%
|
1331万 |
3.28亿 |
| 2026-07-20 |
24.44 |
24.98 |
24.18 |
24.87 |
2.85%
|
1219万 |
3.00亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20