📊 K线图 2026-07-20
股票：美亚光电 (002690)
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 |
23.57 |
23.63 |
23.27 |
23.31 |
0.0%
|
140万 |
3692万 |
| 2023-07-17 |
23.31 |
23.37 |
22.93 |
23.13 |
-0.76%
|
139万 |
3627万 |
| 2023-07-18 |
23.09 |
23.19 |
22.67 |
22.82 |
-1.34%
|
184万 |
4746万 |
| 2023-07-19 |
22.74 |
22.91 |
22.38 |
22.64 |
-0.78%
|
149万 |
3800万 |
| 2023-07-20 |
22.64 |
22.88 |
22.43 |
22.47 |
-0.78%
|
189万 |
4850万 |
| 2023-07-21 |
22.48 |
22.56 |
21.32 |
22.27 |
-0.87%
|
376万 |
9305万 |
| 2023-07-24 |
22.01 |
22.39 |
21.88 |
22.11 |
-0.72%
|
228万 |
5695万 |
| 2023-07-25 |
22.31 |
23.00 |
22.09 |
22.79 |
3.05%
|
286万 |
7295万 |
| 2023-07-26 |
22.79 |
23.48 |
22.64 |
23.04 |
1.09%
|
307万 |
8018万 |
| 2023-07-27 |
23.08 |
23.27 |
22.73 |
22.79 |
-1.08%
|
144万 |
3746万 |
| 2023-07-28 |
22.84 |
23.23 |
22.70 |
23.14 |
1.56%
|
141万 |
3681万 |
| 2023-07-31 |
23.16 |
23.45 |
23.04 |
23.43 |
1.23%
|
294万 |
7721万 |
| 2023-08-01 |
23.36 |
23.62 |
22.86 |
22.98 |
-1.9%
|
221万 |
5779万 |
| 2023-08-02 |
22.96 |
22.96 |
22.52 |
22.69 |
-1.28%
|
154万 |
3940万 |
| 2023-08-03 |
22.60 |
22.72 |
22.33 |
22.64 |
-0.23%
|
190万 |
4839万 |
| 2023-08-04 |
22.67 |
22.89 |
22.50 |
22.62 |
-0.08%
|
144万 |
3689万 |
| 2023-08-07 |
22.47 |
22.62 |
21.96 |
22.11 |
-2.24%
|
242万 |
6038万 |
| 2023-08-08 |
22.13 |
22.15 |
21.85 |
21.89 |
-1.0%
|
248万 |
6138万 |
| 2023-08-09 |
21.80 |
22.07 |
21.71 |
21.76 |
-0.61%
|
197万 |
4847万 |
| 2023-08-10 |
21.70 |
21.93 |
21.49 |
21.73 |
-0.12%
|
127万 |
3131万 |
| 2023-08-11 |
21.76 |
21.76 |
21.07 |
21.11 |
-2.86%
|
245万 |
5886万 |
| 2023-08-14 |
21.05 |
21.22 |
20.69 |
21.21 |
0.46%
|
193万 |
4566万 |
| 2023-08-15 |
21.13 |
21.19 |
20.66 |
20.82 |
-1.8%
|
191万 |
4502万 |
| 2023-08-16 |
20.92 |
21.10 |
20.77 |
20.89 |
0.34%
|
140万 |
3317万 |
| 2023-08-17 |
20.85 |
21.35 |
20.69 |
21.33 |
2.08%
|
152万 |
3616万 |
| 2023-08-18 |
21.35 |
21.58 |
21.20 |
21.26 |
-0.33%
|
163万 |
3934万 |
| 2023-08-21 |
21.16 |
21.31 |
20.71 |
20.71 |
-2.59%
|
146万 |
3467万 |
| 2023-08-22 |
20.72 |
20.95 |
20.25 |
20.69 |
-0.09%
|
191万 |
4418万 |
| 2023-08-23 |
20.69 |
20.69 |
20.10 |
20.12 |
-2.75%
|
179万 |
4099万 |
| 2023-08-24 |
20.06 |
20.56 |
19.62 |
19.94 |
-0.93%
|
309万 |
6946万 |
| 2023-08-25 |
20.05 |
20.05 |
19.19 |
19.28 |
-3.3%
|
450万 |
9858万 |
| 2023-08-28 |
20.13 |
20.75 |
19.38 |
19.56 |
1.47%
|
593万 |
1.32亿 |
| 2023-08-29 |
19.42 |
20.66 |
19.42 |
20.53 |
4.95%
|
282万 |
6413万 |
| 2023-08-30 |
20.57 |
20.93 |
20.54 |
20.81 |
1.34%
|
207万 |
4844万 |
| 2023-08-31 |
20.79 |
20.94 |
20.68 |
20.81 |
0.0%
|
124万 |
2914万 |
| 2023-09-01 |
20.75 |
21.13 |
20.75 |
21.01 |
0.98%
|
126万 |
2994万 |
| 2023-09-04 |
20.92 |
21.02 |
20.49 |
20.66 |
-1.65%
|
313万 |
7291万 |
| 2023-09-05 |
20.75 |
20.96 |
20.42 |
20.47 |
-0.95%
|
315万 |
7364万 |
| 2023-09-06 |
20.47 |
20.51 |
20.05 |
20.10 |
-1.82%
|
293万 |
6691万 |
| 2023-09-07 |
20.09 |
20.16 |
19.07 |
19.25 |
-4.2%
|
600万 |
1.31亿 |
| 2023-09-08 |
19.25 |
19.70 |
19.09 |
19.65 |
2.08%
|
225万 |
4958万 |
| 2023-09-11 |
19.58 |
19.93 |
19.36 |
19.74 |
0.45%
|
366万 |
8121万 |
| 2023-09-12 |
19.72 |
19.87 |
19.51 |
19.76 |
0.09%
|
257万 |
5718万 |
| 2023-09-13 |
19.68 |
19.77 |
19.31 |
19.48 |
-1.39%
|
307万 |
6720万 |
| 2023-09-14 |
19.47 |
19.54 |
19.02 |
19.18 |
-1.55%
|
412万 |
8908万 |
| 2023-09-15 |
19.12 |
19.33 |
18.91 |
19.09 |
-0.46%
|
398万 |
8577万 |
| 2023-09-18 |
19.07 |
19.66 |
18.83 |
19.59 |
2.6%
|
343万 |
7507万 |
| 2023-09-19 |
19.59 |
19.67 |
19.13 |
19.26 |
-1.68%
|
225万 |
4892万 |
| 2023-09-20 |
19.20 |
19.33 |
19.10 |
19.23 |
-0.18%
|
137万 |
2972万 |
| 2023-09-21 |
19.08 |
19.36 |
19.00 |
19.04 |
-0.97%
|
263万 |
5673万 |
| 2023-09-22 |
18.87 |
19.38 |
18.87 |
19.32 |
1.49%
|
186万 |
4020万 |
| 2023-09-25 |
19.36 |
19.47 |
18.93 |
19.15 |
-0.87%
|
270万 |
5809万 |
| 2023-09-26 |
19.10 |
19.34 |
19.04 |
19.21 |
0.28%
|
190万 |
4116万 |
| 2023-09-27 |
19.26 |
19.51 |
19.01 |
19.12 |
-0.46%
|
351万 |
7617万 |
| 2023-09-28 |
19.10 |
19.31 |
18.56 |
18.63 |
-2.55%
|
419万 |
8874万 |
| 2023-10-09 |
18.66 |
18.75 |
18.25 |
18.36 |
-1.48%
|
400万 |
8307万 |
| 2023-10-10 |
18.40 |
18.44 |
18.03 |
18.08 |
-1.5%
|
411万 |
8408万 |
| 2023-10-11 |
18.05 |
18.50 |
18.05 |
18.23 |
0.83%
|
395万 |
8158万 |
| 2023-10-12 |
18.23 |
18.40 |
18.09 |
18.20 |
-0.19%
|
207万 |
4256万 |
| 2023-10-13 |
18.11 |
18.18 |
17.94 |
18.10 |
-0.54%
|
247万 |
5028万 |
| 2023-10-16 |
18.03 |
18.32 |
17.56 |
17.71 |
-2.16%
|
454万 |
9076万 |
| 2023-10-17 |
17.77 |
17.81 |
17.51 |
17.69 |
-0.1%
|
251万 |
5003万 |
| 2023-10-18 |
17.65 |
17.77 |
17.28 |
17.30 |
-2.21%
|
339万 |
6649万 |
| 2023-10-19 |
17.21 |
17.43 |
17.06 |
17.09 |
-1.23%
|
236万 |
4573万 |
| 2023-10-20 |
17.12 |
17.22 |
16.80 |
16.90 |
-1.09%
|
199万 |
3825万 |
| 2023-10-23 |
16.91 |
16.95 |
16.52 |
16.65 |
-1.47%
|
328万 |
6183万 |
| 2023-10-24 |
16.50 |
16.74 |
15.91 |
16.20 |
-2.72%
|
614万 |
1.13亿 |
| 2023-10-25 |
16.28 |
16.44 |
15.83 |
15.95 |
-1.54%
|
612万 |
1.11亿 |
| 2023-10-26 |
15.99 |
16.18 |
15.80 |
15.99 |
0.28%
|
485万 |
8725万 |
| 2023-10-27 |
16.03 |
17.06 |
16.02 |
16.96 |
6.05%
|
712万 |
1.34亿 |
| 2023-10-30 |
16.96 |
17.45 |
16.80 |
17.31 |
2.04%
|
736万 |
1.43亿 |
| 2023-10-31 |
17.25 |
17.42 |
17.02 |
17.23 |
-0.46%
|
386万 |
7469万 |
| 2023-11-01 |
17.28 |
17.52 |
17.15 |
17.41 |
1.08%
|
369万 |
7228万 |
| 2023-11-02 |
17.41 |
17.45 |
17.14 |
17.17 |
-1.38%
|
248万 |
4820万 |
| 2023-11-03 |
17.18 |
17.67 |
17.15 |
17.48 |
1.76%
|
301万 |
5937万 |
| 2023-11-06 |
17.54 |
17.84 |
17.48 |
17.73 |
1.47%
|
313万 |
6249万 |
| 2023-11-07 |
17.74 |
17.74 |
17.46 |
17.56 |
-0.95%
|
322万 |
6375万 |
| 2023-11-08 |
17.56 |
17.73 |
17.39 |
17.54 |
-0.15%
|
239万 |
4735万 |
| 2023-11-09 |
17.49 |
17.58 |
17.39 |
17.47 |
-0.41%
|
203万 |
3998万 |
| 2023-11-10 |
17.33 |
17.46 |
17.17 |
17.19 |
-1.58%
|
270万 |
5256万 |
| 2023-11-13 |
17.19 |
17.33 |
17.00 |
17.17 |
-0.15%
|
466万 |
9015万 |
| 2023-11-14 |
17.17 |
17.30 |
16.98 |
17.12 |
-0.26%
|
279万 |
5387万 |
| 2023-11-15 |
17.22 |
17.45 |
17.17 |
17.20 |
0.47%
|
409万 |
7978万 |
| 2023-11-16 |
17.18 |
17.18 |
16.76 |
16.77 |
-2.48%
|
309万 |
5876万 |
| 2023-11-17 |
16.74 |
16.85 |
16.60 |
16.72 |
-0.32%
|
282万 |
5304万 |
| 2023-11-20 |
16.76 |
17.25 |
16.74 |
17.19 |
2.81%
|
453万 |
8700万 |
| 2023-11-21 |
17.25 |
17.34 |
17.09 |
17.11 |
-0.46%
|
380万 |
7376万 |
| 2023-11-22 |
16.99 |
17.04 |
16.69 |
16.69 |
-2.44%
|
357万 |
6770万 |
| 2023-11-23 |
16.61 |
17.17 |
16.59 |
17.14 |
2.66%
|
399万 |
7648万 |
| 2023-11-24 |
17.14 |
17.33 |
16.94 |
17.23 |
0.52%
|
556万 |
1.08亿 |
| 2023-11-27 |
17.15 |
17.23 |
16.77 |
16.93 |
-1.75%
|
517万 |
9832万 |
| 2023-11-28 |
16.97 |
17.80 |
16.80 |
17.76 |
4.93%
|
735万 |
1.45亿 |
| 2023-11-29 |
17.76 |
17.84 |
17.45 |
17.63 |
-0.75%
|
555万 |
1.10亿 |
| 2023-11-30 |
17.62 |
17.67 |
17.19 |
17.56 |
-0.35%
|
680万 |
1.33亿 |
| 2023-12-01 |
17.52 |
17.61 |
16.83 |
17.44 |
-0.71%
|
685万 |
1.33亿 |
| 2023-12-04 |
17.39 |
17.44 |
16.78 |
17.17 |
-1.53%
|
695万 |
1.33亿 |
| 2023-12-05 |
17.10 |
17.25 |
16.87 |
16.87 |
-1.76%
|
337万 |
6480万 |
| 2023-12-06 |
16.87 |
17.16 |
16.70 |
16.99 |
0.68%
|
316万 |
6027万 |
| 2023-12-07 |
17.00 |
17.00 |
16.64 |
16.77 |
-1.25%
|
214万 |
4057万 |
| 2023-12-08 |
16.76 |
16.96 |
16.71 |
16.89 |
0.69%
|
262万 |
4983万 |
| 2023-12-11 |
16.78 |
17.06 |
16.45 |
16.98 |
0.53%
|
332万 |
6261万 |
| 2023-12-12 |
16.98 |
17.10 |
16.74 |
16.79 |
-1.1%
|
241万 |
4599万 |
| 2023-12-13 |
16.74 |
16.78 |
16.43 |
16.44 |
-2.12%
|
273万 |
5095万 |
| 2023-12-14 |
16.42 |
16.72 |
16.42 |
16.51 |
0.43%
|
165万 |
3103万 |
| 2023-12-15 |
16.50 |
16.63 |
16.28 |
16.32 |
-1.13%
|
205万 |
3801万 |
| 2023-12-18 |
16.29 |
16.38 |
16.10 |
16.16 |
-0.98%
|
158万 |
2890万 |
| 2023-12-19 |
16.12 |
16.21 |
16.00 |
16.15 |
-0.05%
|
184万 |
3342万 |
| 2023-12-20 |
16.15 |
16.37 |
16.01 |
16.02 |
-0.82%
|
135万 |
2462万 |
| 2023-12-21 |
16.02 |
16.33 |
15.85 |
16.23 |
1.33%
|
207万 |
3765万 |
| 2023-12-22 |
16.25 |
16.39 |
16.03 |
16.18 |
-0.33%
|
187万 |
3417万 |
| 2023-12-25 |
16.19 |
16.39 |
15.98 |
16.12 |
-0.38%
|
132万 |
2416万 |
| 2023-12-26 |
16.11 |
16.11 |
15.82 |
15.94 |
-1.1%
|
158万 |
2832万 |
| 2023-12-27 |
15.98 |
16.37 |
15.90 |
16.33 |
2.45%
|
278万 |
5074万 |
| 2023-12-28 |
16.33 |
17.09 |
16.27 |
17.02 |
4.24%
|
418万 |
7922万 |
| 2023-12-29 |
17.00 |
17.49 |
16.99 |
17.44 |
2.45%
|
365万 |
7132万 |
| 2024-01-02 |
17.34 |
17.39 |
16.91 |
17.20 |
-1.37%
|
437万 |
8429万 |
| 2024-01-03 |
17.07 |
17.28 |
16.94 |
17.04 |
-0.93%
|
262万 |
5059万 |
| 2024-01-04 |
17.01 |
17.12 |
16.74 |
16.83 |
-1.25%
|
203万 |
3871万 |
| 2024-01-05 |
16.84 |
16.92 |
16.50 |
16.58 |
-1.48%
|
254万 |
4787万 |
| 2024-01-08 |
16.53 |
16.57 |
15.98 |
16.01 |
-3.43%
|
236万 |
4315万 |
| 2024-01-09 |
16.13 |
16.37 |
15.90 |
15.98 |
-0.17%
|
236万 |
4276万 |
| 2024-01-10 |
16.02 |
16.23 |
15.82 |
16.07 |
0.56%
|
195万 |
3531万 |
| 2024-01-11 |
16.14 |
16.14 |
15.65 |
15.90 |
-1.05%
|
520万 |
9306万 |
| 2024-01-12 |
15.84 |
16.04 |
15.59 |
15.74 |
-1.06%
|
311万 |
5549万 |
| 2024-01-15 |
15.63 |
15.71 |
15.37 |
15.38 |
-2.26%
|
581万 |
1.02亿 |
| 2024-01-16 |
15.39 |
15.42 |
14.92 |
15.13 |
-1.62%
|
633万 |
1.08亿 |
| 2024-01-17 |
15.13 |
15.31 |
14.81 |
14.81 |
-2.11%
|
370万 |
6284万 |
| 2024-01-18 |
14.64 |
15.15 |
14.55 |
15.11 |
1.98%
|
512万 |
8513万 |
| 2024-01-19 |
15.11 |
15.16 |
14.88 |
15.00 |
-0.71%
|
245万 |
4154万 |
| 2024-01-22 |
14.99 |
14.99 |
14.09 |
14.16 |
-5.57%
|
480万 |
7832万 |
| 2024-01-23 |
14.17 |
14.45 |
13.96 |
14.36 |
1.38%
|
305万 |
4911万 |
| 2024-01-24 |
14.52 |
14.58 |
14.12 |
14.55 |
1.3%
|
377万 |
6106万 |
| 2024-01-25 |
14.48 |
15.27 |
14.46 |
15.20 |
4.52%
|
423万 |
7156万 |
| 2024-01-26 |
15.17 |
15.20 |
14.65 |
14.75 |
-2.98%
|
403万 |
6761万 |
| 2024-01-29 |
14.79 |
15.01 |
14.52 |
14.64 |
-0.72%
|
323万 |
5345万 |
| 2024-01-30 |
14.64 |
14.72 |
14.21 |
14.23 |
-2.85%
|
212万 |
3467万 |
| 2024-01-31 |
14.21 |
14.50 |
13.75 |
13.76 |
-3.25%
|
317万 |
4995万 |
| 2024-02-01 |
13.67 |
14.12 |
13.60 |
13.84 |
0.52%
|
317万 |
4952万 |
| 2024-02-02 |
13.88 |
14.52 |
13.59 |
14.15 |
2.25%
|
567万 |
9050万 |
| 2024-02-05 |
14.07 |
15.27 |
13.64 |
14.71 |
4.02%
|
768万 |
1.24亿 |
| 2024-02-06 |
14.56 |
15.76 |
14.43 |
15.72 |
6.82%
|
722万 |
1.24亿 |
| 2024-02-07 |
15.67 |
16.87 |
15.59 |
16.85 |
7.23%
|
963万 |
1.78亿 |
| 2024-02-08 |
17.01 |
17.85 |
16.09 |
16.31 |
-3.21%
|
1307万 |
2.52亿 |
| 2024-02-19 |
16.53 |
16.56 |
15.97 |
16.27 |
-0.27%
|
869万 |
1.59亿 |
| 2024-02-20 |
16.16 |
16.63 |
15.98 |
16.46 |
1.2%
|
635万 |
1.16亿 |
| 2024-02-21 |
16.34 |
16.70 |
16.12 |
16.27 |
-1.19%
|
622万 |
1.15亿 |
| 2024-02-22 |
16.23 |
16.34 |
16.04 |
16.20 |
-0.44%
|
579万 |
1.05亿 |
| 2024-02-23 |
16.44 |
16.61 |
16.26 |
16.51 |
1.92%
|
659万 |
1.22亿 |
| 2024-02-26 |
16.49 |
17.04 |
16.30 |
16.94 |
2.64%
|
947万 |
1.78亿 |
| 2024-02-27 |
16.93 |
17.17 |
16.61 |
17.17 |
1.36%
|
1022万 |
1.95亿 |
| 2024-02-28 |
17.30 |
17.73 |
16.79 |
16.86 |
-1.81%
|
1075万 |
2.10亿 |
| 2024-02-29 |
16.77 |
17.21 |
16.65 |
17.13 |
1.58%
|
739万 |
1.42亿 |
| 2024-03-01 |
17.08 |
17.22 |
16.93 |
17.13 |
0.0%
|
585万 |
1.13亿 |
| 2024-03-04 |
17.08 |
17.14 |
16.77 |
17.01 |
-0.73%
|
517万 |
9870万 |
| 2024-03-05 |
16.97 |
17.32 |
16.84 |
17.19 |
1.1%
|
589万 |
1.13亿 |
| 2024-03-06 |
17.11 |
17.28 |
16.77 |
17.07 |
-0.72%
|
429万 |
8229万 |
| 2024-03-07 |
17.05 |
17.16 |
16.69 |
16.69 |
-2.19%
|
332万 |
6333万 |
| 2024-03-08 |
16.75 |
17.09 |
16.69 |
17.03 |
2.02%
|
310万 |
5898万 |
| 2024-03-11 |
17.03 |
17.66 |
16.97 |
17.66 |
3.7%
|
782万 |
1.54亿 |
| 2024-03-12 |
17.58 |
17.92 |
17.33 |
17.48 |
-1.06%
|
779万 |
1.54亿 |
| 2024-03-13 |
17.45 |
17.73 |
17.31 |
17.59 |
0.66%
|
520万 |
1.03亿 |
| 2024-03-14 |
17.63 |
18.13 |
17.25 |
17.44 |
-0.86%
|
581万 |
1.16亿 |
| 2024-03-15 |
17.43 |
17.64 |
17.19 |
17.61 |
0.97%
|
353万 |
6927万 |
| 2024-03-18 |
17.65 |
17.69 |
17.27 |
17.61 |
0.0%
|
629万 |
1.24亿 |
| 2024-03-19 |
17.61 |
17.90 |
17.37 |
17.76 |
0.86%
|
495万 |
9861万 |
| 2024-03-20 |
17.72 |
18.20 |
17.67 |
18.10 |
1.9%
|
592万 |
1.20亿 |
| 2024-03-21 |
18.28 |
18.29 |
17.94 |
17.99 |
-0.59%
|
430万 |
8757万 |
| 2024-03-22 |
17.96 |
18.03 |
17.40 |
17.67 |
-1.78%
|
501万 |
9973万 |
| 2024-03-25 |
17.56 |
17.76 |
17.23 |
17.25 |
-2.41%
|
564万 |
1.11亿 |
| 2024-03-26 |
17.23 |
17.41 |
17.00 |
17.16 |
-0.51%
|
403万 |
7790万 |
| 2024-03-27 |
17.14 |
17.16 |
16.60 |
16.61 |
-3.21%
|
346万 |
6583万 |
| 2024-03-28 |
16.65 |
17.13 |
16.65 |
16.96 |
2.14%
|
476万 |
9100万 |
| 2024-03-29 |
16.88 |
17.18 |
16.78 |
17.18 |
1.31%
|
215万 |
4134万 |
| 2024-04-01 |
17.22 |
17.63 |
16.85 |
17.01 |
-0.98%
|
556万 |
1.08亿 |
| 2024-04-02 |
17.14 |
17.14 |
16.37 |
16.51 |
-2.97%
|
817万 |
1.52亿 |
| 2024-04-03 |
16.56 |
16.59 |
16.31 |
16.34 |
-1.02%
|
431万 |
7976万 |
| 2024-04-08 |
16.30 |
16.31 |
15.87 |
15.90 |
-2.72%
|
594万 |
1.07亿 |
| 2024-04-09 |
15.97 |
16.18 |
15.85 |
16.04 |
0.89%
|
270万 |
4885万 |
| 2024-04-10 |
15.99 |
16.14 |
15.85 |
15.95 |
-0.55%
|
308万 |
5559万 |
| 2024-04-11 |
15.90 |
16.34 |
15.78 |
16.21 |
1.61%
|
418万 |
7630万 |
| 2024-04-12 |
16.18 |
16.30 |
16.08 |
16.14 |
-0.44%
|
256万 |
4671万 |
| 2024-04-15 |
16.09 |
16.78 |
16.01 |
16.52 |
2.37%
|
756万 |
1.40亿 |
| 2024-04-16 |
16.35 |
16.68 |
16.13 |
16.21 |
-1.88%
|
662万 |
1.22亿 |
| 2024-04-17 |
16.20 |
16.78 |
16.20 |
16.77 |
3.45%
|
612万 |
1.14亿 |
| 2024-04-18 |
16.78 |
17.21 |
16.48 |
17.07 |
1.8%
|
779万 |
1.49亿 |
| 2024-04-19 |
16.95 |
17.31 |
16.67 |
17.18 |
0.68%
|
712万 |
1.36亿 |
| 2024-04-22 |
17.01 |
17.58 |
16.98 |
17.03 |
-0.88%
|
542万 |
1.05亿 |
| 2024-04-23 |
17.03 |
17.12 |
16.83 |
16.84 |
-1.15%
|
429万 |
8199万 |
| 2024-04-24 |
16.78 |
16.99 |
16.49 |
16.84 |
0.0%
|
539万 |
1.01亿 |
| 2024-04-25 |
16.77 |
16.77 |
16.39 |
16.59 |
-1.48%
|
522万 |
9754万 |
| 2024-04-26 |
15.86 |
15.95 |
15.15 |
15.36 |
-7.39%
|
1947万 |
3.38亿 |
| 2024-04-29 |
15.33 |
16.30 |
15.32 |
16.27 |
5.9%
|
1768万 |
3.19亿 |
| 2024-04-30 |
16.27 |
16.28 |
15.79 |
15.91 |
-2.18%
|
664万 |
1.20亿 |
| 2024-05-06 |
15.98 |
16.53 |
15.98 |
16.45 |
3.4%
|
854万 |
1.57亿 |
| 2024-05-07 |
16.45 |
16.88 |
16.45 |
16.69 |
1.46%
|
542万 |
1.02亿 |
| 2024-05-08 |
16.68 |
16.69 |
16.29 |
16.29 |
-2.45%
|
424万 |
7865万 |
| 2024-05-09 |
16.25 |
16.74 |
16.16 |
16.45 |
1.04%
|
645万 |
1.20亿 |
| 2024-05-10 |
16.51 |
16.52 |
15.83 |
15.96 |
-3.02%
|
808万 |
1.46亿 |
| 2024-05-13 |
15.93 |
16.06 |
15.68 |
15.94 |
-0.11%
|
473万 |
8498万 |
| 2024-05-14 |
15.96 |
16.25 |
15.84 |
16.16 |
1.39%
|
436万 |
7915万 |
| 2024-05-15 |
16.16 |
16.42 |
16.07 |
16.28 |
0.71%
|
470万 |
8640万 |
| 2024-05-16 |
16.27 |
16.65 |
16.17 |
16.42 |
0.87%
|
620万 |
1.15亿 |
| 2024-05-17 |
16.43 |
16.57 |
16.25 |
16.43 |
0.06%
|
524万 |
9317万 |
| 2024-05-20 |
16.44 |
16.51 |
16.11 |
16.21 |
-1.35%
|
464万 |
8196万 |
| 2024-05-21 |
16.11 |
16.49 |
16.03 |
16.48 |
1.71%
|
490万 |
8680万 |
| 2024-05-22 |
16.41 |
16.47 |
16.11 |
16.17 |
-1.9%
|
297万 |
5230万 |
| 2024-05-23 |
16.17 |
16.26 |
15.76 |
15.82 |
-2.17%
|
385万 |
6633万 |
| 2024-05-24 |
15.83 |
15.91 |
15.67 |
15.69 |
-0.82%
|
295万 |
5049万 |
| 2024-05-27 |
15.74 |
15.86 |
15.46 |
15.84 |
0.94%
|
393万 |
6666万 |
| 2024-05-28 |
15.81 |
15.81 |
15.63 |
15.71 |
-0.82%
|
203万 |
3465万 |
| 2024-05-29 |
15.63 |
15.74 |
15.51 |
15.65 |
-0.35%
|
275万 |
4665万 |
| 2024-05-30 |
15.58 |
15.80 |
15.50 |
15.53 |
-0.77%
|
235万 |
3981万 |
| 2024-05-31 |
15.63 |
15.75 |
15.56 |
15.58 |
0.3%
|
181万 |
3073万 |
| 2024-06-03 |
15.58 |
15.63 |
15.22 |
15.36 |
-1.42%
|
473万 |
7921万 |
| 2024-06-04 |
15.36 |
15.49 |
15.24 |
15.49 |
0.84%
|
236万 |
3939万 |
| 2024-06-05 |
15.49 |
15.55 |
15.24 |
15.27 |
-1.43%
|
276万 |
4602万 |
| 2024-06-06 |
15.31 |
15.39 |
15.08 |
15.14 |
-0.85%
|
426万 |
7026万 |
| 2024-06-07 |
15.22 |
15.26 |
14.98 |
15.00 |
-0.91%
|
318万 |
5195万 |
| 2024-06-11 |
14.97 |
15.48 |
14.79 |
15.36 |
2.4%
|
416万 |
6874万 |
| 2024-06-12 |
15.35 |
15.68 |
15.32 |
15.43 |
0.48%
|
203万 |
3409万 |
| 2024-06-13 |
15.44 |
15.87 |
15.30 |
15.64 |
1.38%
|
363万 |
6167万 |
| 2024-06-14 |
15.62 |
15.67 |
15.28 |
15.51 |
-0.88%
|
443万 |
7420万 |
| 2024-06-17 |
15.43 |
15.49 |
15.24 |
15.41 |
-0.6%
|
321万 |
5343万 |
| 2024-06-18 |
15.43 |
15.51 |
15.34 |
15.41 |
0.0%
|
206万 |
3447万 |
| 2024-06-19 |
15.41 |
15.42 |
14.88 |
15.00 |
-2.69%
|
478万 |
7791万 |
| 2024-06-20 |
14.95 |
15.14 |
14.87 |
14.89 |
-0.74%
|
259万 |
4209万 |
| 2024-06-21 |
14.85 |
15.26 |
14.78 |
15.21 |
2.17%
|
370万 |
6066万 |
| 2024-06-24 |
15.10 |
15.39 |
15.03 |
15.14 |
-0.49%
|
388万 |
6403万 |
| 2024-06-25 |
14.97 |
15.31 |
14.82 |
15.09 |
-0.3%
|
476万 |
7758万 |
| 2024-06-26 |
15.11 |
15.62 |
14.98 |
15.56 |
3.12%
|
460万 |
7648万 |
| 2024-06-27 |
15.56 |
15.56 |
15.23 |
15.23 |
-2.14%
|
220万 |
3669万 |
| 2024-06-28 |
15.22 |
15.54 |
15.13 |
15.23 |
0.0%
|
297万 |
4948万 |
| 2024-07-01 |
15.13 |
15.26 |
14.92 |
15.08 |
-0.97%
|
194万 |
3178万 |
| 2024-07-02 |
15.18 |
15.18 |
14.62 |
14.80 |
-1.84%
|
435万 |
6977万 |
| 2024-07-03 |
14.79 |
14.83 |
14.61 |
14.61 |
-1.31%
|
209万 |
3342万 |
| 2024-07-04 |
14.61 |
14.80 |
14.29 |
14.34 |
-1.83%
|
298万 |
4677万 |
| 2024-07-05 |
14.35 |
14.43 |
14.01 |
14.32 |
-0.19%
|
412万 |
6342万 |
| 2024-07-08 |
14.21 |
14.22 |
13.85 |
13.85 |
-3.22%
|
347万 |
5260万 |
| 2024-07-09 |
13.84 |
14.49 |
13.80 |
14.38 |
3.8%
|
451万 |
6934万 |
| 2024-07-10 |
14.32 |
15.09 |
14.32 |
14.82 |
3.08%
|
434万 |
6990万 |
| 2024-07-11 |
14.94 |
15.17 |
14.78 |
14.95 |
0.87%
|
261万 |
4246万 |
| 2024-07-12 |
14.95 |
15.01 |
14.72 |
14.80 |
-0.99%
|
182万 |
2931万 |
| 2024-07-15 |
14.83 |
14.83 |
14.56 |
14.67 |
-0.87%
|
158万 |
2510万 |
| 2024-07-16 |
14.59 |
14.61 |
14.26 |
14.50 |
-1.19%
|
196万 |
3072万 |
| 2024-07-17 |
14.48 |
14.50 |
14.26 |
14.31 |
-1.34%
|
221万 |
3444万 |
| 2024-07-18 |
14.21 |
14.49 |
14.11 |
14.37 |
0.45%
|
244万 |
3788万 |
| 2024-07-19 |
14.31 |
14.42 |
14.17 |
14.24 |
-0.9%
|
252万 |
3898万 |
| 2024-07-22 |
14.23 |
14.35 |
14.08 |
14.13 |
-0.78%
|
257万 |
3966万 |
| 2024-07-23 |
14.13 |
14.17 |
13.83 |
13.84 |
-2.02%
|
297万 |
4493万 |
| 2024-07-24 |
13.80 |
13.90 |
13.70 |
13.74 |
-0.73%
|
212万 |
3175万 |
| 2024-07-25 |
13.65 |
14.00 |
13.59 |
13.84 |
0.74%
|
167万 |
2503万 |
| 2024-07-26 |
14.01 |
14.29 |
13.85 |
14.19 |
2.47%
|
204万 |
3123万 |
| 2024-07-29 |
14.20 |
14.20 |
13.87 |
13.93 |
-1.82%
|
158万 |
2411万 |
| 2024-07-30 |
13.89 |
13.96 |
13.75 |
13.89 |
-0.27%
|
127万 |
1909万 |
| 2024-07-31 |
13.89 |
14.56 |
13.82 |
14.55 |
4.72%
|
387万 |
6029万 |
| 2024-08-01 |
14.59 |
14.70 |
14.31 |
14.41 |
-0.95%
|
259万 |
4071万 |
| 2024-08-02 |
14.33 |
14.54 |
14.19 |
14.24 |
-1.15%
|
223万 |
3475万 |
| 2024-08-05 |
14.15 |
14.55 |
14.06 |
14.07 |
-1.23%
|
267万 |
4134万 |
| 2024-08-06 |
14.20 |
14.35 |
13.99 |
14.15 |
0.59%
|
169万 |
2605万 |
| 2024-08-07 |
14.14 |
14.20 |
14.02 |
14.02 |
-0.91%
|
195万 |
2984万 |
| 2024-08-08 |
14.01 |
14.09 |
13.86 |
13.96 |
-0.46%
|
194万 |
2952万 |
| 2024-08-09 |
14.01 |
14.10 |
13.53 |
13.54 |
-2.98%
|
605万 |
8971万 |
| 2024-08-12 |
13.53 |
13.71 |
13.40 |
13.57 |
0.2%
|
217万 |
3194万 |
| 2024-08-13 |
13.55 |
13.61 |
13.41 |
13.57 |
0.0%
|
159万 |
2333万 |
| 2024-08-14 |
13.58 |
13.59 |
13.34 |
13.35 |
-1.63%
|
177万 |
2580万 |
| 2024-08-15 |
13.31 |
13.64 |
13.23 |
13.46 |
0.83%
|
216万 |
3145万 |
| 2024-08-16 |
13.43 |
13.48 |
13.31 |
13.45 |
-0.07%
|
154万 |
2239万 |
| 2024-08-19 |
13.36 |
13.68 |
13.36 |
13.47 |
0.14%
|
230万 |
3375万 |
| 2024-08-20 |
13.46 |
13.55 |
13.23 |
13.24 |
-1.71%
|
162万 |
2346万 |
| 2024-08-21 |
13.24 |
13.30 |
13.01 |
13.06 |
-1.32%
|
218万 |
3108万 |
| 2024-08-22 |
12.91 |
13.01 |
12.41 |
12.55 |
-3.89%
|
419万 |
5722万 |
| 2024-08-23 |
12.54 |
12.59 |
12.03 |
12.09 |
-3.68%
|
639万 |
8433万 |
| 2024-08-26 |
12.07 |
12.28 |
11.86 |
11.95 |
-1.15%
|
446万 |
5809万 |
| 2024-08-27 |
11.93 |
11.93 |
11.77 |
11.83 |
-1.0%
|
225万 |
2888万 |
| 2024-08-28 |
11.79 |
11.83 |
11.58 |
11.65 |
-1.56%
|
357万 |
4526万 |
| 2024-08-29 |
11.59 |
12.07 |
11.56 |
12.01 |
3.09%
|
543万 |
7030万 |
| 2024-08-30 |
12.01 |
12.21 |
11.73 |
11.94 |
-0.54%
|
714万 |
9309万 |
| 2024-09-02 |
12.00 |
12.09 |
11.47 |
11.47 |
-3.94%
|
668万 |
8498万 |
| 2024-09-03 |
11.43 |
11.78 |
11.40 |
11.70 |
2.01%
|
377万 |
4771万 |
| 2024-09-04 |
11.63 |
11.88 |
11.56 |
11.74 |
0.32%
|
309万 |
3937万 |
| 2024-09-05 |
11.74 |
11.82 |
11.61 |
11.75 |
0.08%
|
250万 |
3184万 |
| 2024-09-06 |
11.80 |
11.80 |
11.61 |
11.64 |
-0.94%
|
210万 |
2665万 |
| 2024-09-09 |
11.55 |
11.69 |
11.51 |
11.57 |
-0.56%
|
280万 |
3526万 |
| 2024-09-10 |
11.57 |
11.66 |
11.35 |
11.57 |
0.0%
|
285万 |
3555万 |
| 2024-09-11 |
11.54 |
11.68 |
11.46 |
11.67 |
0.8%
|
212万 |
2671万 |
| 2024-09-12 |
11.72 |
11.84 |
11.60 |
11.64 |
-0.24%
|
235万 |
2990万 |
| 2024-09-13 |
11.62 |
11.71 |
11.38 |
11.40 |
-2.06%
|
218万 |
2726万 |
| 2024-09-18 |
11.40 |
11.47 |
11.21 |
11.40 |
0.0%
|
207万 |
2548万 |
| 2024-09-19 |
11.44 |
11.75 |
11.36 |
11.58 |
1.62%
|
353万 |
4432万 |
| 2024-09-20 |
11.58 |
11.59 |
11.17 |
11.31 |
-2.39%
|
434万 |
5326万 |
| 2024-09-23 |
11.31 |
11.42 |
11.20 |
11.37 |
0.57%
|
353万 |
4350万 |
| 2024-09-24 |
11.44 |
11.90 |
11.41 |
11.90 |
4.63%
|
637万 |
8092万 |
| 2024-09-25 |
12.12 |
12.24 |
11.87 |
11.93 |
0.31%
|
719万 |
9433万 |
| 2024-09-26 |
11.92 |
12.73 |
11.92 |
12.71 |
6.5%
|
817万 |
1.09亿 |
| 2024-09-27 |
12.94 |
13.60 |
12.92 |
13.40 |
5.45%
|
981万 |
1.41亿 |
| 2024-09-30 |
14.28 |
14.74 |
14.07 |
14.74 |
9.99%
|
629万 |
9992万 |
| 2024-10-08 |
16.22 |
16.22 |
15.12 |
15.96 |
8.27%
|
1995万 |
3.43亿 |
| 2024-10-09 |
15.66 |
15.84 |
14.79 |
14.86 |
-6.88%
|
1415万 |
2.34亿 |
| 2024-10-10 |
15.02 |
15.40 |
14.66 |
14.75 |
-0.75%
|
1021万 |
1.66亿 |
| 2024-10-11 |
14.56 |
14.66 |
13.60 |
13.81 |
-6.38%
|
918万 |
1.40亿 |
| 2024-10-14 |
13.81 |
14.07 |
13.52 |
14.00 |
1.4%
|
722万 |
1.08亿 |
| 2024-10-15 |
14.02 |
14.28 |
13.76 |
13.83 |
-1.25%
|
629万 |
9549万 |
| 2024-10-16 |
13.55 |
14.01 |
13.49 |
13.75 |
-0.53%
|
533万 |
7965万 |
| 2024-10-17 |
13.88 |
13.96 |
13.46 |
13.46 |
-2.15%
|
453万 |
6716万 |
| 2024-10-18 |
13.46 |
14.32 |
13.39 |
13.96 |
3.77%
|
816万 |
1.23亿 |
| 2024-10-21 |
14.12 |
14.26 |
13.88 |
14.01 |
0.33%
|
673万 |
1.02亿 |
| 2024-10-22 |
14.00 |
14.44 |
13.91 |
14.28 |
1.91%
|
614万 |
9470万 |
| 2024-10-23 |
14.32 |
14.43 |
14.15 |
14.26 |
-0.13%
|
501万 |
7748万 |
| 2024-10-24 |
14.23 |
14.46 |
14.07 |
14.26 |
0.0%
|
583万 |
9025万 |
| 2024-10-25 |
14.34 |
14.52 |
14.19 |
14.36 |
0.71%
|
539万 |
8393万 |
| 2024-10-28 |
14.39 |
14.70 |
14.38 |
14.63 |
1.86%
|
615万 |
9702万 |
| 2024-10-29 |
14.72 |
14.81 |
14.38 |
14.44 |
-1.26%
|
661万 |
1.04亿 |
| 2024-10-30 |
14.35 |
14.73 |
14.31 |
14.54 |
0.64%
|
552万 |
8699万 |
| 2024-10-31 |
14.54 |
14.64 |
14.33 |
14.40 |
-0.95%
|
698万 |
1.09亿 |
| 2024-11-01 |
14.34 |
14.37 |
14.01 |
14.06 |
-2.37%
|
597万 |
9165万 |
| 2024-11-04 |
14.03 |
14.48 |
14.01 |
14.41 |
2.5%
|
519万 |
8072万 |
| 2024-11-05 |
14.41 |
14.63 |
14.22 |
14.61 |
1.41%
|
676万 |
1.06亿 |
| 2024-11-06 |
14.67 |
14.78 |
14.33 |
14.48 |
-0.88%
|
844万 |
1.33亿 |
| 2024-11-07 |
14.40 |
14.86 |
14.36 |
14.81 |
2.29%
|
691万 |
1.10亿 |
| 2024-11-08 |
14.92 |
15.25 |
14.79 |
14.86 |
0.31%
|
915万 |
1.49亿 |
| 2024-11-11 |
15.03 |
15.69 |
14.99 |
15.51 |
4.35%
|
1373万 |
2.30亿 |
| 2024-11-12 |
15.60 |
16.11 |
15.30 |
15.47 |
-0.24%
|
1708万 |
2.90亿 |
| 2024-11-13 |
15.38 |
15.40 |
14.86 |
15.06 |
-2.63%
|
1153万 |
1.88亿 |
| 2024-11-14 |
15.06 |
15.15 |
14.66 |
14.73 |
-2.21%
|
634万 |
1.02亿 |
| 2024-11-15 |
14.67 |
14.81 |
14.46 |
14.51 |
-1.5%
|
663万 |
1.05亿 |
| 2024-11-18 |
14.56 |
14.64 |
13.94 |
14.05 |
-3.18%
|
923万 |
1.43亿 |
| 2024-11-19 |
14.06 |
14.15 |
13.81 |
14.15 |
0.72%
|
761万 |
1.16亿 |
| 2024-11-20 |
14.16 |
14.54 |
14.10 |
14.51 |
2.54%
|
712万 |
1.11亿 |
| 2024-11-21 |
14.44 |
14.51 |
14.11 |
14.22 |
-1.97%
|
660万 |
1.02亿 |
| 2024-11-22 |
14.16 |
14.20 |
13.60 |
13.61 |
-4.28%
|
802万 |
1.21亿 |
| 2024-11-25 |
13.66 |
13.88 |
13.51 |
13.67 |
0.41%
|
549万 |
8146万 |
| 2024-11-26 |
13.67 |
13.78 |
13.41 |
13.46 |
-1.55%
|
568万 |
8353万 |
| 2024-11-27 |
13.43 |
13.64 |
13.28 |
13.64 |
1.37%
|
674万 |
9816万 |
| 2024-11-28 |
13.66 |
13.68 |
13.37 |
13.43 |
-1.56%
|
670万 |
9810万 |
| 2024-11-29 |
13.37 |
13.68 |
13.33 |
13.61 |
1.37%
|
689万 |
1.01亿 |
| 2024-12-02 |
13.61 |
13.80 |
13.53 |
13.79 |
1.29%
|
921万 |
1.37亿 |
| 2024-12-03 |
13.81 |
13.86 |
13.54 |
13.68 |
-0.8%
|
911万 |
1.35亿 |
| 2024-12-04 |
13.62 |
13.69 |
13.48 |
13.59 |
-0.67%
|
686万 |
1.01亿 |
| 2024-12-05 |
13.59 |
13.91 |
13.55 |
13.80 |
1.56%
|
843万 |
1.26亿 |
| 2024-12-06 |
13.85 |
14.14 |
13.69 |
14.12 |
2.34%
|
948万 |
1.43亿 |
| 2024-12-09 |
14.21 |
14.72 |
14.18 |
14.33 |
1.5%
|
1698万 |
2.66亿 |
| 2024-12-10 |
14.67 |
14.90 |
14.42 |
14.82 |
3.41%
|
1952万 |
3.11亿 |
| 2024-12-11 |
14.70 |
14.84 |
14.49 |
14.60 |
-1.49%
|
1186万 |
1.88亿 |
| 2024-12-12 |
14.59 |
14.69 |
14.45 |
14.57 |
-0.19%
|
881万 |
1.39亿 |
| 2024-12-13 |
14.49 |
14.62 |
14.35 |
14.38 |
-1.33%
|
889万 |
1.39亿 |
| 2024-12-16 |
14.40 |
14.47 |
13.96 |
14.08 |
-2.05%
|
851万 |
1.31亿 |
| 2024-12-17 |
14.09 |
14.19 |
13.84 |
13.90 |
-1.31%
|
668万 |
1.01亿 |
| 2024-12-18 |
13.94 |
14.08 |
13.85 |
13.92 |
0.13%
|
548万 |
8303万 |
| 2024-12-19 |
13.84 |
13.84 |
13.57 |
13.72 |
-1.39%
|
912万 |
1.35亿 |
| 2024-12-20 |
13.74 |
14.20 |
13.72 |
14.05 |
2.35%
|
819万 |
1.25亿 |
| 2024-12-23 |
14.07 |
14.14 |
13.71 |
13.76 |
-2.04%
|
637万 |
9624万 |
| 2024-12-24 |
13.80 |
13.98 |
13.76 |
13.98 |
1.61%
|
451万 |
6811万 |
| 2024-12-25 |
14.03 |
14.08 |
13.61 |
13.71 |
-1.98%
|
486万 |
7239万 |
| 2024-12-26 |
13.73 |
13.82 |
13.64 |
13.76 |
0.4%
|
376万 |
5607万 |
| 2024-12-27 |
13.80 |
14.15 |
13.73 |
13.99 |
1.68%
|
603万 |
9151万 |
| 2024-12-30 |
13.95 |
14.35 |
13.92 |
14.11 |
0.86%
|
704万 |
1.08亿 |
| 2024-12-31 |
14.09 |
14.12 |
13.65 |
13.68 |
-3.07%
|
661万 |
9894万 |
| 2025-01-02 |
13.62 |
13.70 |
13.11 |
13.25 |
-3.1%
|
828万 |
1.20亿 |
| 2025-01-03 |
13.28 |
13.46 |
12.99 |
13.03 |
-1.67%
|
594万 |
8506万 |
| 2025-01-06 |
13.03 |
13.23 |
12.93 |
13.15 |
0.92%
|
444万 |
6311万 |
| 2025-01-07 |
13.11 |
13.24 |
13.03 |
13.22 |
0.49%
|
421万 |
6013万 |
| 2025-01-08 |
13.13 |
13.26 |
12.76 |
13.11 |
-0.84%
|
598万 |
8436万 |
| 2025-01-09 |
13.03 |
13.18 |
12.91 |
12.91 |
-1.48%
|
440万 |
6207万 |
| 2025-01-10 |
12.92 |
12.97 |
12.61 |
12.61 |
-2.36%
|
485万 |
6701万 |
| 2025-01-13 |
12.48 |
12.68 |
12.46 |
12.64 |
0.22%
|
422万 |
5771万 |
| 2025-01-14 |
12.67 |
13.13 |
12.62 |
13.12 |
3.8%
|
606万 |
8483万 |
| 2025-01-15 |
13.07 |
13.20 |
12.94 |
13.00 |
-0.84%
|
550万 |
7773万 |
| 2025-01-16 |
13.10 |
13.22 |
12.88 |
12.98 |
-0.21%
|
467万 |
6610万 |
| 2025-01-17 |
12.93 |
13.23 |
12.89 |
13.15 |
1.35%
|
397万 |
5636万 |
| 2025-01-20 |
13.25 |
13.39 |
13.23 |
13.31 |
1.19%
|
491万 |
7086万 |
| 2025-01-21 |
13.39 |
13.55 |
13.23 |
13.50 |
1.46%
|
475万 |
6902万 |
| 2025-01-22 |
13.41 |
13.50 |
13.25 |
13.35 |
-1.16%
|
381万 |
5527万 |
| 2025-01-23 |
13.48 |
13.57 |
13.29 |
13.31 |
-0.28%
|
411万 |
5982万 |
| 2025-01-24 |
13.27 |
13.38 |
13.18 |
13.32 |
0.07%
|
442万 |
6373万 |
| 2025-01-27 |
13.36 |
13.46 |
13.23 |
13.23 |
-0.69%
|
347万 |
5026万 |
| 2025-02-05 |
13.26 |
13.33 |
13.17 |
13.24 |
0.14%
|
330万 |
4743万 |
| 2025-02-06 |
13.18 |
13.67 |
13.16 |
13.65 |
3.07%
|
623万 |
9121万 |
| 2025-02-07 |
13.74 |
13.74 |
13.43 |
13.62 |
-0.2%
|
846万 |
1.25亿 |
| 2025-02-10 |
13.62 |
13.68 |
13.45 |
13.67 |
0.34%
|
625万 |
9213万 |
| 2025-02-11 |
13.65 |
13.67 |
13.48 |
13.49 |
-1.28%
|
461万 |
6767万 |
| 2025-02-12 |
13.48 |
13.60 |
13.45 |
13.60 |
0.75%
|
561万 |
8232万 |
| 2025-02-13 |
13.60 |
13.62 |
13.45 |
13.46 |
-1.02%
|
559万 |
8199万 |
| 2025-02-14 |
13.42 |
13.83 |
13.40 |
13.72 |
1.99%
|
782万 |
1.16亿 |
| 2025-02-17 |
13.89 |
14.20 |
13.81 |
13.99 |
1.95%
|
1057万 |
1.60亿 |
| 2025-02-18 |
13.94 |
14.17 |
13.78 |
13.89 |
-0.73%
|
784万 |
1.19亿 |
| 2025-02-19 |
13.84 |
14.24 |
13.80 |
14.23 |
2.46%
|
853万 |
1.30亿 |
| 2025-02-20 |
14.21 |
14.35 |
14.11 |
14.32 |
0.65%
|
865万 |
1.34亿 |
| 2025-02-21 |
14.42 |
14.85 |
14.42 |
14.73 |
2.84%
|
1505万 |
2.40亿 |
| 2025-02-24 |
14.82 |
14.84 |
14.54 |
14.66 |
-0.5%
|
945万 |
1.50亿 |
| 2025-02-25 |
14.55 |
14.81 |
14.47 |
14.66 |
0.0%
|
731万 |
1.17亿 |
| 2025-02-26 |
14.66 |
14.73 |
14.49 |
14.56 |
-0.63%
|
741万 |
1.18亿 |
| 2025-02-27 |
14.61 |
14.61 |
14.31 |
14.52 |
-0.32%
|
743万 |
1.16亿 |
| 2025-02-28 |
14.47 |
14.47 |
13.95 |
14.03 |
-3.37%
|
685万 |
1.05亿 |
| 2025-03-03 |
14.05 |
14.35 |
13.96 |
14.06 |
0.2%
|
559万 |
8593万 |
| 2025-03-04 |
14.06 |
14.26 |
14.00 |
14.17 |
0.79%
|
481万 |
7385万 |
| 2025-03-05 |
14.20 |
14.21 |
13.94 |
14.02 |
-1.04%
|
415万 |
6318万 |
| 2025-03-06 |
14.16 |
14.46 |
14.10 |
14.44 |
3.03%
|
699万 |
1.09亿 |
| 2025-03-07 |
14.47 |
14.59 |
14.32 |
14.49 |
0.32%
|
549万 |
8623万 |
| 2025-03-10 |
14.72 |
15.47 |
14.69 |
15.15 |
4.59%
|
1796万 |
2.94亿 |
| 2025-03-11 |
15.06 |
15.14 |
14.73 |
14.89 |
-1.77%
|
1111万 |
1.80亿 |
| 2025-03-12 |
15.01 |
15.02 |
14.69 |
14.73 |
-1.05%
|
717万 |
1.15亿 |
| 2025-03-13 |
14.74 |
14.81 |
14.44 |
14.58 |
-1.0%
|
692万 |
1.09亿 |
| 2025-03-14 |
14.54 |
14.72 |
14.34 |
14.69 |
0.76%
|
804万 |
1.27亿 |
| 2025-03-17 |
14.72 |
14.79 |
14.49 |
14.59 |
-0.69%
|
811万 |
1.28亿 |
| 2025-03-18 |
14.62 |
15.00 |
14.61 |
14.80 |
1.45%
|
1089万 |
1.75亿 |
| 2025-03-19 |
14.75 |
14.89 |
14.61 |
14.85 |
0.31%
|
695万 |
1.11亿 |
| 2025-03-20 |
14.93 |
15.03 |
14.71 |
14.75 |
-0.68%
|
597万 |
9585万 |
| 2025-03-21 |
14.66 |
14.74 |
14.44 |
14.50 |
-1.69%
|
533万 |
8423万 |
| 2025-03-24 |
14.51 |
14.58 |
14.27 |
14.54 |
0.25%
|
604万 |
9455万 |
| 2025-03-25 |
14.52 |
14.76 |
14.47 |
14.61 |
0.51%
|
492万 |
7811万 |
| 2025-03-26 |
14.60 |
14.72 |
14.53 |
14.64 |
0.19%
|
411万 |
6520万 |
| 2025-03-27 |
14.75 |
15.03 |
14.58 |
14.97 |
2.27%
|
1006万 |
1.62亿 |
| 2025-03-28 |
15.23 |
16.03 |
15.23 |
15.83 |
5.73%
|
3216万 |
5.51亿 |
| 2025-03-31 |
15.73 |
16.15 |
15.60 |
16.07 |
1.52%
|
2242万 |
3.87亿 |
| 2025-04-01 |
15.98 |
16.49 |
15.97 |
16.35 |
1.72%
|
1974万 |
3.48亿 |
| 2025-04-02 |
16.23 |
16.54 |
16.06 |
16.11 |
-1.41%
|
1364万 |
2.40亿 |
| 2025-04-03 |
15.94 |
16.16 |
15.72 |
15.87 |
-1.49%
|
1084万 |
1.87亿 |
| 2025-04-07 |
15.23 |
15.23 |
14.29 |
14.29 |
-10.0%
|
1596万 |
2.53亿 |
| 2025-04-08 |
14.39 |
14.90 |
14.12 |
14.77 |
3.36%
|
1821万 |
2.85亿 |
| 2025-04-09 |
14.51 |
15.27 |
14.22 |
15.03 |
1.75%
|
1489万 |
2.40亿 |
| 2025-04-10 |
15.27 |
15.57 |
15.03 |
15.41 |
2.58%
|
1310万 |
2.19亿 |
| 2025-04-11 |
15.27 |
15.56 |
15.23 |
15.42 |
0.06%
|
758万 |
1.27亿 |
| 2025-04-14 |
15.56 |
15.69 |
15.39 |
15.51 |
0.54%
|
654万 |
1.10亿 |
| 2025-04-15 |
15.51 |
15.76 |
15.37 |
15.67 |
1.07%
|
652万 |
1.10亿 |
| 2025-04-16 |
15.65 |
15.65 |
15.23 |
15.55 |
-0.77%
|
606万 |
1.02亿 |
| 2025-04-17 |
15.49 |
15.84 |
15.42 |
15.68 |
0.83%
|
684万 |
1.16亿 |
| 2025-04-18 |
15.65 |
15.75 |
15.57 |
15.62 |
-0.41%
|
364万 |
6181万 |
| 2025-04-21 |
15.58 |
15.71 |
15.41 |
15.63 |
0.12%
|
463万 |
7809万 |
| 2025-04-22 |
15.63 |
15.64 |
15.46 |
15.60 |
-0.24%
|
337万 |
5689万 |
| 2025-04-23 |
15.66 |
15.82 |
15.49 |
15.75 |
1.01%
|
633万 |
1.08亿 |
| 2025-04-24 |
15.75 |
15.94 |
15.56 |
15.88 |
0.82%
|
700万 |
1.20亿 |
| 2025-04-25 |
15.89 |
15.99 |
15.78 |
15.81 |
-0.46%
|
534万 |
9197万 |
| 2025-04-28 |
15.60 |
15.87 |
15.19 |
15.41 |
-2.51%
|
1025万 |
1.71亿 |
| 2025-04-29 |
15.40 |
15.53 |
15.29 |
15.45 |
0.24%
|
552万 |
9239万 |
| 2025-04-30 |
15.40 |
15.63 |
15.39 |
15.51 |
0.36%
|
452万 |
7618万 |
| 2025-05-06 |
15.62 |
15.83 |
15.40 |
15.75 |
1.61%
|
1293万 |
2.19亿 |
| 2025-05-07 |
15.97 |
16.09 |
15.75 |
15.83 |
0.47%
|
849万 |
1.46亿 |
| 2025-05-08 |
15.74 |
16.00 |
15.73 |
15.96 |
0.82%
|
500万 |
8635万 |
| 2025-05-09 |
15.90 |
16.03 |
15.75 |
15.85 |
-0.69%
|
514万 |
8851万 |
| 2025-05-12 |
15.96 |
16.05 |
15.86 |
15.99 |
0.93%
|
627万 |
1.08亿 |
| 2025-05-13 |
16.15 |
16.22 |
15.95 |
16.14 |
0.92%
|
661万 |
1.15亿 |
| 2025-05-14 |
16.04 |
16.10 |
15.65 |
16.04 |
-0.66%
|
748万 |
1.24亿 |
| 2025-05-15 |
15.98 |
15.98 |
15.79 |
15.88 |
-0.96%
|
582万 |
9608万 |
| 2025-05-16 |
15.87 |
16.20 |
15.78 |
16.09 |
1.33%
|
478万 |
7988万 |
| 2025-05-19 |
16.09 |
16.48 |
16.03 |
16.42 |
2.03%
|
817万 |
1.39亿 |
| 2025-05-20 |
16.38 |
16.70 |
16.34 |
16.63 |
1.29%
|
683万 |
1.18亿 |
| 2025-05-21 |
16.62 |
16.84 |
16.51 |
16.81 |
1.04%
|
600万 |
1.04亿 |
| 2025-05-22 |
16.82 |
16.82 |
16.40 |
16.43 |
-2.23%
|
537万 |
9267万 |
| 2025-05-23 |
16.44 |
16.71 |
16.43 |
16.48 |
0.29%
|
475万 |
8193万 |
| 2025-05-26 |
16.49 |
16.52 |
16.20 |
16.25 |
-1.4%
|
425万 |
7230万 |
| 2025-05-27 |
16.26 |
16.48 |
16.11 |
16.18 |
-0.41%
|
467万 |
7901万 |
| 2025-05-28 |
16.19 |
16.61 |
16.15 |
16.33 |
0.95%
|
379万 |
6454万 |
| 2025-05-29 |
16.33 |
16.79 |
16.23 |
16.59 |
1.59%
|
537万 |
9282万 |
| 2025-05-30 |
16.59 |
16.87 |
16.51 |
16.81 |
1.27%
|
688万 |
1.20亿 |
| 2025-06-03 |
16.78 |
17.22 |
16.61 |
17.12 |
1.89%
|
859万 |
1.52亿 |
| 2025-06-04 |
17.10 |
17.20 |
16.73 |
16.82 |
-1.8%
|
554万 |
9732万 |
| 2025-06-05 |
16.87 |
17.02 |
16.79 |
16.99 |
1.03%
|
481万 |
8470万 |
| 2025-06-06 |
17.02 |
17.23 |
16.95 |
17.02 |
0.17%
|
511万 |
9084万 |
| 2025-06-09 |
16.95 |
17.19 |
16.85 |
17.16 |
0.85%
|
561万 |
9935万 |
| 2025-06-10 |
17.16 |
17.91 |
17.09 |
17.19 |
0.17%
|
1104万 |
2.00亿 |
| 2025-06-11 |
17.23 |
17.44 |
17.08 |
17.10 |
-0.5%
|
616万 |
1.11亿 |
| 2025-06-12 |
17.02 |
17.96 |
17.02 |
17.73 |
3.65%
|
1518万 |
2.79亿 |
| 2025-06-13 |
17.70 |
18.05 |
17.48 |
17.68 |
-0.27%
|
1352万 |
2.50亿 |
| 2025-06-16 |
17.59 |
17.65 |
16.77 |
16.84 |
-4.73%
|
1628万 |
2.88亿 |
| 2025-06-17 |
16.72 |
17.19 |
16.63 |
16.67 |
-1.03%
|
1078万 |
1.89亿 |
| 2025-06-18 |
16.66 |
17.07 |
16.57 |
16.76 |
0.52%
|
609万 |
1.07亿 |
| 2025-06-19 |
16.71 |
16.74 |
16.18 |
16.41 |
-2.07%
|
806万 |
1.38亿 |
| 2025-06-20 |
16.38 |
16.48 |
16.15 |
16.23 |
-1.11%
|
495万 |
8380万 |
| 2025-06-23 |
16.18 |
16.29 |
16.08 |
16.17 |
-0.36%
|
527万 |
8885万 |
| 2025-06-24 |
16.21 |
16.52 |
16.19 |
16.33 |
1.01%
|
753万 |
1.28亿 |
| 2025-06-25 |
16.33 |
16.51 |
16.21 |
16.44 |
0.65%
|
748万 |
1.27亿 |
| 2025-06-26 |
16.45 |
16.98 |
16.32 |
16.34 |
-0.58%
|
913万 |
1.57亿 |
| 2025-06-27 |
16.37 |
16.39 |
16.17 |
16.19 |
-0.94%
|
508万 |
8596万 |
| 2025-06-30 |
16.15 |
16.27 |
16.10 |
16.22 |
0.18%
|
592万 |
9979万 |
| 2025-07-01 |
16.21 |
16.22 |
15.73 |
15.97 |
-1.54%
|
1258万 |
2.08亿 |
| 2025-07-02 |
15.93 |
15.97 |
15.82 |
15.96 |
-0.06%
|
420万 |
6963万 |
| 2025-07-03 |
15.88 |
16.09 |
15.88 |
15.93 |
-0.18%
|
422万 |
7037万 |
| 2025-07-04 |
15.93 |
16.02 |
15.72 |
15.77 |
-1.03%
|
523万 |
8618万 |
| 2025-07-07 |
15.79 |
15.91 |
15.72 |
15.83 |
0.43%
|
319万 |
5246万 |
| 2025-07-08 |
15.78 |
15.89 |
15.70 |
15.73 |
-0.67%
|
651万 |
1.07亿 |
| 2025-07-09 |
15.74 |
15.92 |
15.74 |
15.80 |
0.43%
|
566万 |
9315万 |
| 2025-07-10 |
15.79 |
16.01 |
15.77 |
15.93 |
0.85%
|
583万 |
9645万 |
| 2025-07-11 |
15.93 |
16.24 |
15.87 |
16.24 |
1.93%
|
783万 |
1.31亿 |
| 2025-07-14 |
16.25 |
16.25 |
16.03 |
16.12 |
-0.71%
|
516万 |
8631万 |
| 2025-07-15 |
16.09 |
16.15 |
15.82 |
15.87 |
-1.55%
|
616万 |
1.02亿 |
| 2025-07-16 |
15.86 |
16.21 |
15.83 |
16.20 |
2.06%
|
513万 |
8593万 |
| 2025-07-17 |
16.20 |
16.27 |
16.13 |
16.27 |
0.42%
|
371万 |
6266万 |
| 2025-07-18 |
16.33 |
16.33 |
16.12 |
16.28 |
0.06%
|
403万 |
6805万 |
| 2025-07-21 |
16.28 |
16.53 |
16.25 |
16.50 |
1.36%
|
545万 |
9333万 |
| 2025-07-22 |
16.50 |
16.58 |
16.37 |
16.50 |
0.0%
|
560万 |
9614万 |
| 2025-07-23 |
16.52 |
16.74 |
16.40 |
16.52 |
0.12%
|
642万 |
1.11亿 |
| 2025-07-24 |
16.49 |
16.64 |
16.43 |
16.53 |
0.06%
|
528万 |
9068万 |
| 2025-07-25 |
16.56 |
16.72 |
16.46 |
16.66 |
0.81%
|
530万 |
9181万 |
| 2025-07-28 |
16.67 |
16.68 |
16.38 |
16.39 |
-1.62%
|
769万 |
1.32亿 |
| 2025-07-29 |
16.33 |
16.49 |
16.26 |
16.46 |
0.41%
|
512万 |
8743万 |
| 2025-07-30 |
16.47 |
16.62 |
16.37 |
16.56 |
0.58%
|
501万 |
8611万 |
| 2025-07-31 |
16.50 |
16.58 |
16.18 |
16.24 |
-1.92%
|
526万 |
8948万 |
| 2025-08-01 |
16.23 |
16.47 |
16.20 |
16.31 |
0.41%
|
358万 |
6085万 |
| 2025-08-04 |
16.31 |
16.43 |
16.12 |
16.43 |
0.77%
|
437万 |
7414万 |
| 2025-08-05 |
16.42 |
16.65 |
16.42 |
16.53 |
0.59%
|
531万 |
9149万 |
| 2025-08-06 |
16.56 |
16.78 |
16.51 |
16.70 |
1.05%
|
535万 |
9277万 |
| 2025-08-07 |
16.70 |
16.72 |
16.47 |
16.61 |
-0.52%
|
528万 |
9113万 |
| 2025-08-08 |
16.58 |
16.69 |
16.48 |
16.66 |
0.29%
|
412万 |
7125万 |
| 2025-08-11 |
16.61 |
16.90 |
16.55 |
16.88 |
1.33%
|
800万 |
1.39亿 |
| 2025-08-12 |
16.81 |
16.85 |
16.64 |
16.71 |
-1.03%
|
546万 |
9505万 |
| 2025-08-13 |
16.73 |
16.79 |
16.57 |
16.71 |
0.0%
|
609万 |
1.05亿 |
| 2025-08-14 |
16.71 |
16.84 |
16.54 |
16.56 |
-0.92%
|
570万 |
9912万 |
| 2025-08-15 |
16.54 |
16.81 |
16.50 |
16.78 |
1.34%
|
553万 |
9619万 |
| 2025-08-18 |
16.91 |
16.92 |
16.66 |
16.78 |
0.0%
|
646万 |
1.13亿 |
| 2025-08-19 |
16.79 |
17.07 |
16.69 |
16.78 |
0.0%
|
747万 |
1.31亿 |
| 2025-08-20 |
16.79 |
17.01 |
16.61 |
17.01 |
1.38%
|
568万 |
9958万 |
| 2025-08-21 |
17.02 |
17.07 |
16.87 |
16.97 |
-0.23%
|
513万 |
9065万 |
| 2025-08-22 |
16.97 |
17.16 |
16.93 |
17.08 |
0.62%
|
611万 |
1.08亿 |
| 2025-08-25 |
17.11 |
17.32 |
17.03 |
17.13 |
0.34%
|
883万 |
1.58亿 |
| 2025-08-26 |
17.70 |
18.84 |
17.70 |
18.84 |
9.99%
|
1516万 |
2.92亿 |
| 2025-08-27 |
19.23 |
19.90 |
18.51 |
19.13 |
1.53%
|
3879万 |
7.74亿 |
| 2025-08-28 |
19.14 |
19.45 |
18.51 |
19.00 |
-0.7%
|
2028万 |
4.00亿 |
| 2025-08-29 |
19.02 |
19.32 |
18.80 |
19.23 |
1.21%
|
1768万 |
3.52亿 |
| 2025-09-01 |
19.52 |
19.81 |
19.04 |
19.48 |
1.3%
|
1848万 |
3.72亿 |
| 2025-09-02 |
19.45 |
19.47 |
18.83 |
19.06 |
-2.17%
|
1317万 |
2.62亿 |
| 2025-09-03 |
19.05 |
20.27 |
19.04 |
19.30 |
1.26%
|
1814万 |
3.67亿 |
| 2025-09-04 |
19.31 |
19.45 |
18.58 |
19.04 |
-1.35%
|
1358万 |
2.69亿 |
| 2025-09-05 |
18.90 |
19.23 |
18.68 |
19.23 |
1.01%
|
950万 |
1.88亿 |
| 2025-09-08 |
19.41 |
19.81 |
19.25 |
19.61 |
2.0%
|
1369万 |
2.79亿 |
| 2025-09-09 |
19.68 |
19.81 |
19.13 |
19.23 |
-1.96%
|
1022万 |
2.06亿 |
| 2025-09-10 |
19.13 |
19.49 |
19.03 |
19.21 |
-0.1%
|
762万 |
1.52亿 |
| 2025-09-11 |
18.97 |
20.04 |
18.87 |
19.90 |
3.6%
|
1912万 |
3.91亿 |
| 2025-09-12 |
19.91 |
19.93 |
19.62 |
19.67 |
-1.16%
|
1085万 |
2.23亿 |
| 2025-09-15 |
19.74 |
19.91 |
19.32 |
19.42 |
-1.27%
|
924万 |
1.88亿 |
| 2025-09-16 |
19.42 |
19.67 |
19.18 |
19.64 |
1.14%
|
788万 |
1.59亿 |
| 2025-09-17 |
19.55 |
19.61 |
19.28 |
19.47 |
-0.88%
|
742万 |
1.50亿 |
| 2025-09-18 |
19.47 |
20.06 |
19.18 |
19.45 |
-0.1%
|
1473万 |
3.01亿 |
| 2025-09-19 |
19.32 |
20.01 |
19.28 |
19.93 |
2.47%
|
1406万 |
2.90亿 |
| 2025-09-22 |
20.19 |
21.92 |
19.94 |
21.14 |
6.08%
|
2865万 |
6.26亿 |
| 2025-09-23 |
21.01 |
21.11 |
20.21 |
20.78 |
-1.73%
|
1898万 |
4.06亿 |
| 2025-09-24 |
20.60 |
20.73 |
20.04 |
20.60 |
-0.83%
|
1432万 |
3.04亿 |
| 2025-09-25 |
20.57 |
20.57 |
19.84 |
20.08 |
-2.52%
|
1168万 |
2.46亿 |
| 2025-09-26 |
19.97 |
20.19 |
19.82 |
19.85 |
-1.15%
|
709万 |
1.48亿 |
| 2025-09-29 |
19.98 |
20.07 |
19.65 |
19.89 |
0.19%
|
740万 |
1.53亿 |
| 2025-09-30 |
20.00 |
20.04 |
19.45 |
19.48 |
-2.08%
|
887万 |
1.81亿 |
| 2025-10-09 |
19.52 |
20.19 |
19.35 |
20.05 |
2.91%
|
1420万 |
2.94亿 |
| 2025-10-10 |
20.09 |
20.12 |
19.66 |
19.73 |
-1.58%
|
794万 |
1.64亿 |
| 2025-10-13 |
18.85 |
19.74 |
18.82 |
19.62 |
-0.54%
|
790万 |
1.59亿 |
| 2025-10-14 |
19.71 |
19.75 |
19.02 |
19.13 |
-2.5%
|
714万 |
1.44亿 |
| 2025-10-15 |
19.12 |
19.47 |
19.03 |
19.38 |
1.31%
|
395万 |
7942万 |
| 2025-10-16 |
19.32 |
19.57 |
19.21 |
19.24 |
-0.74%
|
451万 |
9088万 |
| 2025-10-17 |
19.25 |
19.48 |
18.96 |
18.97 |
-1.4%
|
531万 |
1.06亿 |
| 2025-10-20 |
19.11 |
19.22 |
18.60 |
18.70 |
-1.42%
|
559万 |
1.10亿 |
| 2025-10-21 |
18.82 |
19.16 |
18.81 |
18.98 |
1.49%
|
434万 |
8598万 |
| 2025-10-22 |
18.89 |
19.16 |
18.82 |
19.00 |
0.1%
|
257万 |
5086万 |
| 2025-10-23 |
18.94 |
19.52 |
18.84 |
19.52 |
2.73%
|
515万 |
1.03亿 |
| 2025-10-24 |
19.51 |
19.51 |
19.10 |
19.31 |
-1.08%
|
548万 |
1.10亿 |
| 2025-10-27 |
19.86 |
20.76 |
19.85 |
20.07 |
3.98%
|
1571万 |
3.32亿 |
| 2025-10-28 |
20.05 |
20.38 |
19.37 |
19.47 |
-3.02%
|
1129万 |
2.31亿 |
| 2025-10-29 |
19.31 |
19.72 |
19.19 |
19.68 |
1.09%
|
604万 |
1.23亿 |
| 2025-10-30 |
19.79 |
19.86 |
19.47 |
19.68 |
0.0%
|
732万 |
1.50亿 |
| 2025-10-31 |
19.70 |
19.81 |
19.31 |
19.54 |
-0.73%
|
621万 |
1.26亿 |
| 2025-11-03 |
19.71 |
20.28 |
19.57 |
20.27 |
3.74%
|
1179万 |
2.46亿 |
| 2025-11-04 |
20.14 |
20.31 |
19.71 |
19.91 |
-1.76%
|
777万 |
1.62亿 |
| 2025-11-05 |
19.54 |
19.84 |
19.43 |
19.71 |
-1.01%
|
527万 |
1.08亿 |
| 2025-11-06 |
19.71 |
19.98 |
19.65 |
19.89 |
0.93%
|
547万 |
1.13亿 |
| 2025-11-07 |
19.88 |
20.06 |
19.76 |
19.82 |
-0.39%
|
417万 |
8633万 |
| 2025-11-10 |
19.85 |
19.85 |
19.26 |
19.56 |
-1.31%
|
523万 |
1.06亿 |
| 2025-11-11 |
19.74 |
19.79 |
19.48 |
19.54 |
-0.1%
|
539万 |
1.10亿 |
| 2025-11-12 |
19.35 |
19.84 |
19.09 |
19.78 |
1.23%
|
650万 |
1.33亿 |
| 2025-11-13 |
19.68 |
19.71 |
19.34 |
19.47 |
-1.56%
|
532万 |
1.08亿 |
| 2025-11-14 |
19.49 |
19.96 |
19.46 |
19.59 |
0.64%
|
560万 |
1.15亿 |
| 2025-11-17 |
19.57 |
19.71 |
19.27 |
19.29 |
-1.57%
|
412万 |
8321万 |
| 2025-11-18 |
19.24 |
19.25 |
18.96 |
19.05 |
-1.25%
|
395万 |
7854万 |
| 2025-11-19 |
19.11 |
19.28 |
19.04 |
19.19 |
0.76%
|
323万 |
6438万 |
| 2025-11-20 |
19.20 |
19.23 |
18.88 |
18.94 |
-1.3%
|
307万 |
6086万 |
| 2025-11-21 |
18.95 |
19.06 |
18.45 |
18.46 |
-2.54%
|
611万 |
1.19亿 |
| 2025-11-24 |
18.61 |
18.94 |
18.56 |
18.71 |
1.35%
|
456万 |
8921万 |
| 2025-11-25 |
18.80 |
19.14 |
18.75 |
18.92 |
1.13%
|
382万 |
7568万 |
| 2025-11-26 |
18.86 |
19.27 |
18.85 |
19.01 |
0.46%
|
278万 |
5536万 |
| 2025-11-27 |
19.01 |
19.25 |
19.00 |
19.13 |
0.66%
|
265万 |
5287万 |
| 2025-11-28 |
19.09 |
19.23 |
19.04 |
19.09 |
-0.2%
|
214万 |
4264万 |
| 2025-12-01 |
19.13 |
19.42 |
19.13 |
19.41 |
1.66%
|
453万 |
9129万 |
| 2025-12-02 |
19.45 |
19.67 |
19.26 |
19.40 |
-0.05%
|
375万 |
7604万 |
| 2025-12-03 |
19.37 |
19.57 |
19.23 |
19.50 |
0.5%
|
307万 |
6226万 |
| 2025-12-04 |
19.47 |
19.72 |
19.47 |
19.65 |
0.79%
|
404万 |
8244万 |
| 2025-12-05 |
19.60 |
19.88 |
19.57 |
19.82 |
0.83%
|
398万 |
8184万 |
| 2025-12-08 |
19.89 |
19.95 |
19.67 |
19.85 |
0.19%
|
412万 |
8526万 |
| 2025-12-09 |
19.85 |
19.99 |
19.55 |
19.58 |
-1.36%
|
420万 |
8624万 |
| 2025-12-10 |
19.63 |
19.98 |
19.56 |
19.95 |
1.87%
|
514万 |
1.06亿 |
| 2025-12-11 |
20.03 |
20.07 |
19.88 |
19.92 |
-0.14%
|
401万 |
8341万 |
| 2025-12-12 |
19.82 |
19.98 |
19.69 |
19.86 |
-0.29%
|
387万 |
7997万 |
| 2025-12-15 |
19.88 |
20.07 |
19.81 |
19.81 |
-0.29%
|
335万 |
6961万 |
| 2025-12-16 |
19.82 |
19.90 |
19.40 |
19.47 |
-1.7%
|
445万 |
9066万 |
| 2025-12-17 |
19.42 |
19.67 |
19.14 |
19.56 |
0.44%
|
386万 |
7799万 |
| 2025-12-18 |
19.43 |
19.55 |
19.20 |
19.33 |
-1.13%
|
375万 |
7575万 |
| 2025-12-19 |
19.34 |
19.57 |
19.27 |
19.55 |
1.09%
|
364万 |
7381万 |
| 2025-12-22 |
19.63 |
20.07 |
19.55 |
19.95 |
2.07%
|
426万 |
8836万 |
| 2025-12-23 |
19.86 |
20.27 |
19.86 |
20.20 |
1.25%
|
430万 |
9018万 |
| 2025-12-24 |
20.18 |
20.31 |
20.04 |
20.26 |
0.29%
|
407万 |
8574万 |
| 2025-12-25 |
20.40 |
20.61 |
20.19 |
20.46 |
1.0%
|
441万 |
9435万 |
| 2025-12-26 |
20.43 |
20.66 |
20.17 |
20.32 |
-0.66%
|
441万 |
9350万 |
| 2025-12-29 |
20.34 |
20.39 |
19.98 |
20.11 |
-1.04%
|
659万 |
1.38亿 |
| 2025-12-30 |
20.11 |
20.52 |
20.03 |
20.25 |
0.67%
|
503万 |
1.06亿 |
| 2025-12-31 |
20.29 |
20.37 |
19.78 |
19.78 |
-2.33%
|
388万 |
8063万 |
| 2026-01-05 |
19.84 |
20.19 |
19.78 |
20.18 |
2.04%
|
491万 |
1.02亿 |
| 2026-01-06 |
20.21 |
20.49 |
19.92 |
20.32 |
0.67%
|
689万 |
1.45亿 |
| 2026-01-07 |
20.47 |
20.86 |
20.31 |
20.69 |
1.85%
|
834万 |
1.79亿 |
| 2026-01-08 |
20.62 |
20.64 |
20.22 |
20.40 |
-1.39%
|
672万 |
1.43亿 |
| 2026-01-09 |
20.43 |
20.67 |
20.30 |
20.64 |
1.18%
|
521万 |
1.11亿 |
| 2026-01-12 |
20.70 |
20.90 |
20.40 |
20.62 |
-0.09%
|
670万 |
1.43亿 |
| 2026-01-13 |
20.66 |
21.10 |
20.55 |
20.65 |
0.14%
|
719万 |
1.56亿 |
| 2026-01-14 |
20.67 |
21.23 |
20.41 |
20.66 |
0.05%
|
845万 |
1.83亿 |
| 2026-01-15 |
20.62 |
21.29 |
20.45 |
21.14 |
2.33%
|
701万 |
1.54亿 |
| 2026-01-16 |
21.17 |
21.48 |
21.05 |
21.24 |
0.45%
|
591万 |
1.31亿 |
| 2026-01-19 |
21.18 |
21.63 |
21.12 |
21.23 |
-0.05%
|
601万 |
1.33亿 |
| 2026-01-20 |
21.25 |
21.29 |
20.82 |
20.96 |
-1.27%
|
649万 |
1.42亿 |
| 2026-01-21 |
20.80 |
21.17 |
20.62 |
21.02 |
0.28%
|
642万 |
1.40亿 |
| 2026-01-22 |
21.02 |
21.15 |
20.57 |
20.57 |
-2.1%
|
686万 |
1.48亿 |
| 2026-01-23 |
20.72 |
20.89 |
20.64 |
20.73 |
0.75%
|
592万 |
1.28亿 |
| 2026-01-26 |
20.77 |
20.77 |
20.05 |
20.34 |
-1.86%
|
1023万 |
2.16亿 |
| 2026-01-27 |
20.33 |
20.48 |
20.00 |
20.08 |
-1.28%
|
614万 |
1.29亿 |
| 2026-01-28 |
20.08 |
20.16 |
19.63 |
19.87 |
-1.05%
|
620万 |
1.28亿 |
| 2026-01-29 |
19.76 |
20.02 |
19.61 |
19.83 |
-0.19%
|
588万 |
1.21亿 |
| 2026-01-30 |
19.82 |
19.84 |
19.32 |
19.65 |
-0.92%
|
622万 |
1.27亿 |
| 2026-02-02 |
19.61 |
19.78 |
18.69 |
18.75 |
-4.6%
|
1042万 |
2.07亿 |
| 2026-02-03 |
18.90 |
18.99 |
18.49 |
18.76 |
0.05%
|
738万 |
1.43亿 |
| 2026-02-04 |
18.60 |
18.89 |
18.36 |
18.58 |
-0.92%
|
789万 |
1.52亿 |
| 2026-02-05 |
18.59 |
18.79 |
18.32 |
18.72 |
0.72%
|
923万 |
1.78亿 |
| 2026-02-06 |
18.54 |
19.03 |
18.47 |
18.82 |
0.56%
|
780万 |
1.53亿 |
| 2026-02-09 |
18.95 |
19.03 |
18.78 |
18.88 |
0.31%
|
567万 |
1.11亿 |
| 2026-02-10 |
18.86 |
18.92 |
18.75 |
18.88 |
0.0%
|
370万 |
7261万 |
| 2026-02-11 |
18.93 |
19.19 |
18.86 |
19.11 |
1.22%
|
469万 |
9310万 |
| 2026-02-12 |
19.11 |
20.03 |
19.11 |
19.82 |
3.67%
|
981万 |
2.02亿 |
| 2026-02-13 |
19.78 |
19.86 |
19.35 |
19.37 |
-2.23%
|
485万 |
9902万 |
| 2026-02-24 |
19.55 |
19.72 |
19.32 |
19.43 |
0.3%
|
518万 |
1.05亿 |
| 2026-02-25 |
19.45 |
19.57 |
19.32 |
19.37 |
-0.3%
|
447万 |
9043万 |
| 2026-02-26 |
19.34 |
19.42 |
19.12 |
19.28 |
-0.5%
|
528万 |
1.06亿 |
| 2026-02-27 |
19.24 |
19.35 |
19.16 |
19.25 |
-0.15%
|
394万 |
7899万 |
| 2026-03-02 |
18.79 |
19.23 |
18.79 |
19.00 |
-1.3%
|
543万 |
1.07亿 |
| 2026-03-03 |
19.01 |
19.10 |
18.00 |
18.10 |
-4.71%
|
1012万 |
1.94亿 |
| 2026-03-04 |
18.00 |
18.14 |
17.70 |
17.77 |
-1.86%
|
564万 |
1.05亿 |
| 2026-03-05 |
17.96 |
18.24 |
17.90 |
18.20 |
2.44%
|
485万 |
9143万 |
| 2026-03-06 |
18.07 |
18.31 |
17.98 |
18.20 |
0.0%
|
377万 |
7149万 |
| 2026-03-09 |
18.04 |
18.05 |
17.50 |
17.95 |
-1.37%
|
564万 |
1.04亿 |
| 2026-03-10 |
18.14 |
18.32 |
18.07 |
18.30 |
1.93%
|
400万 |
7593万 |
| 2026-03-11 |
18.33 |
18.43 |
18.27 |
18.30 |
0.0%
|
358万 |
6847万 |
| 2026-03-12 |
18.38 |
18.43 |
18.02 |
18.19 |
-0.58%
|
359万 |
6809万 |
| 2026-03-13 |
18.07 |
18.31 |
18.02 |
18.06 |
-0.74%
|
390万 |
7379万 |
| 2026-03-16 |
18.06 |
18.19 |
17.96 |
18.17 |
0.64%
|
375万 |
7073万 |
| 2026-03-17 |
18.22 |
18.29 |
17.88 |
17.90 |
-1.48%
|
426万 |
8017万 |
| 2026-03-18 |
17.94 |
18.13 |
17.74 |
18.07 |
0.97%
|
370万 |
6894万 |
| 2026-03-19 |
17.87 |
18.07 |
17.67 |
17.71 |
-2.02%
|
401万 |
7457万 |
| 2026-03-20 |
17.64 |
17.98 |
17.53 |
17.55 |
-0.92%
|
435万 |
8023万 |
| 2026-03-23 |
17.31 |
17.37 |
16.61 |
16.76 |
-4.49%
|
639万 |
1.13亿 |
| 2026-03-24 |
17.02 |
17.20 |
16.75 |
17.17 |
2.47%
|
458万 |
8100万 |
| 2026-03-25 |
17.26 |
17.57 |
17.19 |
17.40 |
1.34%
|
349万 |
6343万 |
| 2026-03-26 |
17.40 |
17.69 |
17.29 |
17.36 |
-0.22%
|
341万 |
6207万 |
| 2026-03-27 |
17.21 |
17.53 |
17.17 |
17.34 |
-0.11%
|
384万 |
6949万 |
| 2026-03-30 |
17.20 |
17.74 |
17.03 |
17.64 |
1.72%
|
636万 |
1.15亿 |
| 2026-03-31 |
17.33 |
17.39 |
16.70 |
16.71 |
-5.29%
|
1182万 |
2.08亿 |
| 2026-04-01 |
16.92 |
17.08 |
16.85 |
16.98 |
1.61%
|
738万 |
1.30亿 |
| 2026-04-02 |
16.96 |
16.97 |
16.61 |
16.71 |
-1.59%
|
552万 |
9632万 |
| 2026-04-03 |
16.71 |
16.91 |
16.59 |
16.83 |
0.69%
|
431万 |
7528万 |
| 2026-04-07 |
16.77 |
16.90 |
16.56 |
16.60 |
-1.31%
|
510万 |
8873万 |
| 2026-04-08 |
16.90 |
17.35 |
16.87 |
17.33 |
4.34%
|
615万 |
1.10亿 |
| 2026-04-09 |
17.16 |
17.36 |
17.07 |
17.13 |
-1.11%
|
356万 |
6378万 |
| 2026-04-10 |
17.24 |
17.61 |
17.21 |
17.48 |
2.02%
|
458万 |
8348万 |
| 2026-04-13 |
17.40 |
17.50 |
17.23 |
17.27 |
-1.21%
|
334万 |
6034万 |
| 2026-04-14 |
17.38 |
17.43 |
17.25 |
17.38 |
0.67%
|
311万 |
5621万 |
| 2026-04-15 |
17.57 |
17.64 |
17.43 |
17.43 |
0.28%
|
301万 |
5491万 |
| 2026-04-16 |
17.52 |
17.61 |
17.46 |
17.57 |
0.77%
|
354万 |
6469万 |
| 2026-04-17 |
17.50 |
17.64 |
17.41 |
17.49 |
-0.44%
|
416万 |
7588万 |
| 2026-04-20 |
17.49 |
17.69 |
17.47 |
17.52 |
0.16%
|
491万 |
8996万 |
| 2026-04-21 |
17.53 |
17.62 |
17.43 |
17.44 |
-0.44%
|
303万 |
5517万 |
| 2026-04-22 |
17.40 |
17.46 |
17.02 |
17.10 |
-1.93%
|
655万 |
1.17亿 |
| 2026-04-23 |
17.11 |
17.20 |
16.82 |
17.01 |
-0.56%
|
487万 |
8616万 |
| 2026-04-24 |
16.87 |
17.01 |
16.42 |
16.52 |
-2.88%
|
800万 |
1.38亿 |
| 2026-04-27 |
16.47 |
16.71 |
16.38 |
16.40 |
-0.7%
|
587万 |
1.01亿 |
| 2026-04-28 |
16.35 |
16.51 |
16.35 |
16.43 |
0.18%
|
424万 |
7255万 |
| 2026-04-29 |
16.51 |
17.08 |
16.43 |
16.94 |
3.1%
|
744万 |
1.30亿 |
| 2026-04-30 |
16.87 |
16.97 |
16.78 |
16.84 |
-0.57%
|
364万 |
6402万 |
| 2026-05-06 |
16.85 |
16.99 |
16.69 |
16.80 |
-0.29%
|
703万 |
1.23亿 |
| 2026-05-07 |
17.31 |
17.59 |
17.14 |
17.26 |
2.75%
|
1162万 |
2.09亿 |
| 2026-05-08 |
17.26 |
17.82 |
17.17 |
17.54 |
1.62%
|
1115万 |
2.04亿 |
| 2026-05-11 |
17.55 |
17.65 |
17.35 |
17.42 |
-0.66%
|
937万 |
1.70亿 |
| 2026-05-12 |
17.45 |
17.63 |
17.35 |
17.40 |
-0.11%
|
747万 |
1.36亿 |
| 2026-05-13 |
17.41 |
17.47 |
17.13 |
17.45 |
0.28%
|
792万 |
1.43亿 |
| 2026-05-14 |
17.46 |
17.46 |
16.42 |
16.42 |
-5.9%
|
1491万 |
2.49亿 |
| 2026-05-15 |
16.50 |
16.57 |
16.05 |
16.14 |
-1.71%
|
892万 |
1.45亿 |
| 2026-05-18 |
16.13 |
16.14 |
15.90 |
16.07 |
-0.43%
|
577万 |
9237万 |
| 2026-05-19 |
16.03 |
16.23 |
16.00 |
16.11 |
0.25%
|
616万 |
9937万 |
| 2026-05-20 |
16.11 |
16.12 |
15.49 |
15.84 |
-1.68%
|
902万 |
1.42亿 |
| 2026-05-21 |
15.79 |
16.25 |
15.79 |
15.83 |
-0.06%
|
876万 |
1.40亿 |
| 2026-05-22 |
16.00 |
16.05 |
15.80 |
16.02 |
1.2%
|
422万 |
6732万 |
| 2026-05-25 |
16.03 |
16.19 |
15.95 |
16.07 |
0.31%
|
418万 |
6717万 |
| 2026-05-26 |
16.04 |
16.10 |
15.63 |
15.80 |
-1.68%
|
536万 |
8491万 |
| 2026-05-27 |
15.87 |
15.93 |
15.45 |
15.60 |
-1.27%
|
473万 |
7394万 |
| 2026-05-28 |
15.55 |
15.64 |
15.28 |
15.41 |
-1.22%
|
437万 |
6764万 |
| 2026-05-29 |
15.46 |
15.64 |
15.37 |
15.40 |
-0.06%
|
481万 |
7450万 |
| 2026-06-01 |
15.37 |
15.64 |
15.33 |
15.57 |
1.1%
|
497万 |
7718万 |
| 2026-06-02 |
15.50 |
15.73 |
15.44 |
15.48 |
-0.58%
|
458万 |
7132万 |
| 2026-06-03 |
15.48 |
15.48 |
15.20 |
15.22 |
-1.68%
|
510万 |
7816万 |
| 2026-06-04 |
15.20 |
15.26 |
14.74 |
14.86 |
-2.37%
|
745万 |
1.11亿 |
| 2026-06-05 |
14.91 |
15.22 |
14.78 |
15.00 |
0.94%
|
450万 |
6762万 |
| 2026-06-08 |
14.83 |
14.90 |
14.45 |
14.64 |
-2.4%
|
713万 |
1.05亿 |
| 2026-06-09 |
14.62 |
14.76 |
14.35 |
14.48 |
-1.09%
|
639万 |
9260万 |
| 2026-06-10 |
14.36 |
14.44 |
14.13 |
14.28 |
-1.38%
|
580万 |
8274万 |
| 2026-06-11 |
14.25 |
14.31 |
14.08 |
14.19 |
-0.63%
|
395万 |
5599万 |
| 2026-06-12 |
14.37 |
14.51 |
14.25 |
14.43 |
1.69%
|
567万 |
8162万 |
| 2026-06-15 |
14.47 |
14.66 |
14.47 |
14.65 |
1.52%
|
603万 |
8789万 |
| 2026-06-16 |
14.73 |
15.19 |
14.60 |
15.12 |
3.21%
|
1102万 |
1.66亿 |
| 2026-06-17 |
15.10 |
15.18 |
14.83 |
14.97 |
-0.99%
|
604万 |
9056万 |
| 2026-06-18 |
15.05 |
15.34 |
14.80 |
14.80 |
-1.14%
|
490万 |
7332万 |
| 2026-06-22 |
14.81 |
14.83 |
14.22 |
14.56 |
-1.62%
|
617万 |
8948万 |
| 2026-06-23 |
14.71 |
14.81 |
14.37 |
14.42 |
-0.96%
|
514万 |
7505万 |
| 2026-06-24 |
14.49 |
14.53 |
14.06 |
14.10 |
-2.22%
|
561万 |
7985万 |
| 2026-06-25 |
14.01 |
14.40 |
13.89 |
14.25 |
1.06%
|
605万 |
8553万 |
| 2026-06-26 |
14.20 |
14.20 |
13.85 |
13.85 |
-2.81%
|
512万 |
7172万 |
| 2026-06-29 |
13.88 |
14.26 |
13.52 |
14.15 |
2.17%
|
627万 |
8784万 |
| 2026-06-30 |
14.17 |
14.33 |
13.92 |
14.33 |
1.27%
|
512万 |
7222万 |
| 2026-07-01 |
14.33 |
14.50 |
14.06 |
14.37 |
0.28%
|
540万 |
7729万 |
| 2026-07-02 |
14.38 |
14.63 |
14.32 |
14.42 |
0.35%
|
453万 |
6575万 |
| 2026-07-03 |
14.50 |
14.89 |
14.46 |
14.78 |
2.5%
|
621万 |
9171万 |
| 2026-07-06 |
14.71 |
14.96 |
14.59 |
14.82 |
0.27%
|
549万 |
8149万 |
| 2026-07-07 |
14.77 |
14.85 |
14.50 |
14.55 |
-1.82%
|
403万 |
5901万 |
| 2026-07-08 |
14.54 |
14.68 |
14.29 |
14.39 |
-1.1%
|
481万 |
6947万 |
| 2026-07-09 |
14.39 |
14.81 |
14.31 |
14.52 |
0.9%
|
1041万 |
1.52亿 |
| 2026-07-10 |
14.58 |
14.58 |
14.06 |
14.36 |
-1.1%
|
696万 |
9974万 |
| 2026-07-13 |
14.31 |
14.43 |
14.16 |
14.16 |
-1.39%
|
622万 |
8867万 |
| 2026-07-14 |
14.10 |
14.35 |
14.10 |
14.20 |
0.28%
|
521万 |
7398万 |
| 2026-07-15 |
14.20 |
14.99 |
14.16 |
14.96 |
5.35%
|
888万 |
1.31亿 |
| 2026-07-16 |
14.96 |
15.02 |
14.65 |
14.91 |
-0.33%
|
693万 |
1.03亿 |
| 2026-07-17 |
14.91 |
15.09 |
14.45 |
14.47 |
-2.95%
|
801万 |
1.18亿 |
| 2026-07-20 |
14.58 |
14.89 |
14.47 |
14.72 |
1.73%
|
900万 |
1.32亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20