📊 K线图 2026-07-20
股票：裕同科技 (002831)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
16.33 |
16.67 |
16.27 |
16.58 |
0.0%
|
411万 |
1.06亿 |
| 2023-07-17 |
16.64 |
16.66 |
16.28 |
16.57 |
-0.12%
|
258万 |
6636万 |
| 2023-07-18 |
16.50 |
16.58 |
16.30 |
16.48 |
-0.54%
|
188万 |
4837万 |
| 2023-07-19 |
16.49 |
16.50 |
16.35 |
16.41 |
-0.39%
|
174万 |
4487万 |
| 2023-07-20 |
16.41 |
16.55 |
16.21 |
16.26 |
-0.94%
|
171万 |
4397万 |
| 2023-07-21 |
16.22 |
16.35 |
16.09 |
16.13 |
-0.79%
|
195万 |
4941万 |
| 2023-07-24 |
16.28 |
16.28 |
15.98 |
16.04 |
-0.56%
|
165万 |
4153万 |
| 2023-07-25 |
16.06 |
16.57 |
16.06 |
16.50 |
2.83%
|
309万 |
7932万 |
| 2023-07-26 |
16.41 |
16.61 |
16.41 |
16.55 |
0.35%
|
172万 |
4447万 |
| 2023-07-27 |
16.50 |
16.60 |
16.28 |
16.35 |
-1.2%
|
158万 |
4081万 |
| 2023-07-28 |
16.27 |
16.54 |
16.18 |
16.45 |
0.59%
|
199万 |
5127万 |
| 2023-07-31 |
16.46 |
16.79 |
16.31 |
16.46 |
0.08%
|
313万 |
8086万 |
| 2023-08-01 |
16.46 |
16.53 |
16.27 |
16.33 |
-0.82%
|
224万 |
5745万 |
| 2023-08-02 |
16.31 |
16.37 |
16.10 |
16.31 |
-0.12%
|
168万 |
4272万 |
| 2023-08-03 |
16.29 |
16.34 |
16.17 |
16.29 |
-0.12%
|
152万 |
3886万 |
| 2023-08-04 |
16.32 |
16.45 |
16.20 |
16.34 |
0.27%
|
208万 |
5330万 |
| 2023-08-07 |
16.33 |
16.34 |
16.09 |
16.14 |
-1.17%
|
170万 |
4305万 |
| 2023-08-08 |
16.08 |
16.16 |
15.75 |
15.84 |
-1.9%
|
226万 |
5605万 |
| 2023-08-09 |
15.84 |
15.84 |
15.66 |
15.72 |
-0.77%
|
138万 |
3395万 |
| 2023-08-10 |
15.68 |
15.79 |
15.66 |
15.73 |
0.12%
|
108万 |
2667万 |
| 2023-08-11 |
15.79 |
15.79 |
15.29 |
15.29 |
-2.85%
|
159万 |
3844万 |
| 2023-08-14 |
15.26 |
15.45 |
15.10 |
15.41 |
0.79%
|
176万 |
4204万 |
| 2023-08-15 |
15.45 |
15.50 |
15.26 |
15.43 |
0.12%
|
136万 |
3271万 |
| 2023-08-16 |
15.35 |
15.45 |
15.20 |
15.32 |
-0.7%
|
130万 |
3124万 |
| 2023-08-17 |
15.32 |
15.59 |
15.19 |
15.50 |
1.21%
|
137万 |
3323万 |
| 2023-08-18 |
15.51 |
15.63 |
15.14 |
15.18 |
-2.1%
|
129万 |
3084万 |
| 2023-08-21 |
15.18 |
15.25 |
14.89 |
14.89 |
-1.9%
|
109万 |
2579万 |
| 2023-08-22 |
14.85 |
15.04 |
14.71 |
14.88 |
-0.04%
|
198万 |
4624万 |
| 2023-08-23 |
14.86 |
14.97 |
14.30 |
14.33 |
-3.7%
|
264万 |
5979万 |
| 2023-08-24 |
14.35 |
14.77 |
14.34 |
14.65 |
2.19%
|
151万 |
3452万 |
| 2023-08-25 |
14.61 |
14.70 |
14.40 |
14.51 |
-0.96%
|
125万 |
2855万 |
| 2023-08-28 |
15.20 |
15.27 |
14.46 |
14.51 |
0.04%
|
197万 |
4560万 |
| 2023-08-29 |
14.66 |
15.48 |
14.59 |
15.40 |
6.13%
|
404万 |
9566万 |
| 2023-08-30 |
15.54 |
15.81 |
15.40 |
15.70 |
1.95%
|
205万 |
5036万 |
| 2023-08-31 |
15.70 |
15.78 |
15.43 |
15.43 |
-1.71%
|
232万 |
5657万 |
| 2023-09-01 |
15.45 |
15.73 |
15.36 |
15.43 |
0.0%
|
109万 |
2655万 |
| 2023-09-04 |
15.73 |
15.77 |
15.41 |
15.58 |
0.95%
|
188万 |
4590万 |
| 2023-09-05 |
15.59 |
15.67 |
15.45 |
15.66 |
0.53%
|
130万 |
3174万 |
| 2023-09-06 |
15.53 |
15.64 |
15.50 |
15.57 |
-0.61%
|
93万 |
2285万 |
| 2023-09-07 |
15.57 |
15.58 |
15.29 |
15.34 |
-1.44%
|
184万 |
4445万 |
| 2023-09-08 |
15.30 |
16.11 |
15.24 |
16.04 |
4.54%
|
324万 |
8026万 |
| 2023-09-11 |
15.99 |
15.99 |
15.64 |
15.80 |
-1.48%
|
255万 |
6306万 |
| 2023-09-12 |
15.80 |
15.92 |
15.69 |
15.92 |
0.73%
|
130万 |
3243万 |
| 2023-09-13 |
15.84 |
15.90 |
15.57 |
15.68 |
-1.53%
|
173万 |
4255万 |
| 2023-09-14 |
15.68 |
15.68 |
15.36 |
15.55 |
-0.82%
|
209万 |
5067万 |
| 2023-09-15 |
15.50 |
15.63 |
15.36 |
15.54 |
-0.04%
|
165万 |
3999万 |
| 2023-09-18 |
15.47 |
15.70 |
15.36 |
15.52 |
-0.12%
|
218万 |
5288万 |
| 2023-09-19 |
15.47 |
15.64 |
15.36 |
15.56 |
0.21%
|
200万 |
4865万 |
| 2023-09-20 |
15.57 |
15.62 |
15.38 |
15.39 |
-1.07%
|
135万 |
3281万 |
| 2023-09-21 |
15.36 |
15.50 |
15.16 |
15.34 |
-0.29%
|
337万 |
8078万 |
| 2023-09-22 |
15.18 |
15.36 |
15.03 |
15.33 |
-0.08%
|
264万 |
6292万 |
| 2023-09-25 |
15.35 |
15.36 |
15.11 |
15.20 |
-0.88%
|
99万 |
2363万 |
| 2023-09-26 |
15.24 |
15.51 |
15.04 |
15.13 |
-0.47%
|
164万 |
3831万 |
| 2023-09-27 |
15.17 |
15.94 |
15.13 |
15.85 |
4.76%
|
335万 |
8087万 |
| 2023-09-28 |
15.85 |
16.00 |
15.74 |
16.00 |
0.98%
|
483万 |
1.19亿 |
| 2023-10-09 |
15.84 |
15.95 |
15.49 |
15.61 |
-2.47%
|
316万 |
7615万 |
| 2023-10-10 |
15.58 |
15.90 |
15.51 |
15.77 |
1.04%
|
209万 |
5098万 |
| 2023-10-11 |
15.77 |
15.95 |
15.63 |
15.74 |
-0.16%
|
151万 |
3687万 |
| 2023-10-12 |
15.74 |
16.05 |
15.72 |
15.99 |
1.57%
|
220万 |
5425万 |
| 2023-10-13 |
15.88 |
16.05 |
15.73 |
15.93 |
-0.36%
|
219万 |
5362万 |
| 2023-10-16 |
15.85 |
16.08 |
15.77 |
15.95 |
0.12%
|
180万 |
4441万 |
| 2023-10-17 |
15.95 |
16.62 |
15.86 |
16.52 |
3.58%
|
402万 |
1.01亿 |
| 2023-10-18 |
16.45 |
16.84 |
16.25 |
16.84 |
1.96%
|
235万 |
5995万 |
| 2023-10-19 |
16.53 |
16.60 |
16.01 |
16.24 |
-3.58%
|
277万 |
6944万 |
| 2023-10-20 |
16.19 |
16.58 |
16.03 |
16.54 |
1.84%
|
270万 |
6861万 |
| 2023-10-23 |
16.45 |
16.53 |
16.14 |
16.21 |
-1.96%
|
175万 |
4399万 |
| 2023-10-24 |
16.27 |
16.31 |
16.05 |
16.28 |
0.4%
|
224万 |
5588万 |
| 2023-10-25 |
16.27 |
16.53 |
16.16 |
16.43 |
0.92%
|
192万 |
4850万 |
| 2023-10-26 |
16.36 |
16.59 |
16.13 |
16.28 |
-0.91%
|
214万 |
5405万 |
| 2023-10-27 |
16.28 |
16.71 |
16.12 |
16.60 |
1.99%
|
236万 |
6035万 |
| 2023-10-30 |
16.57 |
17.06 |
16.44 |
16.93 |
1.99%
|
350万 |
9102万 |
| 2023-10-31 |
16.93 |
17.08 |
16.86 |
17.03 |
0.54%
|
180万 |
4728万 |
| 2023-11-01 |
17.09 |
17.56 |
16.68 |
17.08 |
0.3%
|
502万 |
1.33亿 |
| 2023-11-02 |
17.08 |
17.12 |
16.36 |
16.47 |
-3.57%
|
453万 |
1.16亿 |
| 2023-11-03 |
16.47 |
16.97 |
16.37 |
16.94 |
2.87%
|
451万 |
1.17亿 |
| 2023-11-06 |
16.96 |
17.34 |
16.55 |
16.86 |
-0.5%
|
548万 |
1.43亿 |
| 2023-11-07 |
16.79 |
16.82 |
16.45 |
16.63 |
-1.35%
|
300万 |
7688万 |
| 2023-11-08 |
16.62 |
16.77 |
16.50 |
16.64 |
0.04%
|
148万 |
3814万 |
| 2023-11-09 |
16.64 |
16.76 |
16.58 |
16.73 |
0.55%
|
162万 |
4199万 |
| 2023-11-10 |
16.69 |
16.92 |
16.42 |
16.90 |
1.05%
|
199万 |
5141万 |
| 2023-11-13 |
16.86 |
16.97 |
16.62 |
16.88 |
-0.15%
|
201万 |
5216万 |
| 2023-11-14 |
16.88 |
17.03 |
16.71 |
16.76 |
-0.69%
|
154万 |
4007万 |
| 2023-11-15 |
16.80 |
16.91 |
16.67 |
16.87 |
0.66%
|
176万 |
4566万 |
| 2023-11-16 |
16.83 |
16.83 |
16.58 |
16.62 |
-1.5%
|
112万 |
2887万 |
| 2023-11-17 |
16.62 |
16.72 |
16.46 |
16.71 |
0.55%
|
221万 |
5662万 |
| 2023-11-20 |
16.66 |
16.66 |
15.97 |
16.44 |
-1.63%
|
355万 |
8925万 |
| 2023-11-21 |
16.43 |
16.47 |
16.15 |
16.23 |
-1.22%
|
214万 |
5397万 |
| 2023-11-22 |
16.23 |
16.37 |
16.14 |
16.16 |
-0.44%
|
179万 |
4495万 |
| 2023-11-23 |
16.20 |
16.42 |
16.07 |
16.40 |
1.44%
|
153万 |
3856万 |
| 2023-11-24 |
16.40 |
16.51 |
16.21 |
16.34 |
-0.36%
|
149万 |
3757万 |
| 2023-11-27 |
16.34 |
16.43 |
16.16 |
16.33 |
-0.04%
|
106万 |
2675万 |
| 2023-11-28 |
16.44 |
16.82 |
16.27 |
16.77 |
2.66%
|
348万 |
8949万 |
| 2023-11-29 |
16.73 |
16.88 |
16.47 |
16.73 |
-0.19%
|
403万 |
1.04亿 |
| 2023-11-30 |
16.71 |
17.03 |
16.63 |
16.92 |
1.08%
|
287万 |
7476万 |
| 2023-12-01 |
16.91 |
16.97 |
16.73 |
16.85 |
-0.38%
|
121万 |
3145万 |
| 2023-12-04 |
16.81 |
16.87 |
16.56 |
16.69 |
-0.92%
|
119万 |
3063万 |
| 2023-12-05 |
16.71 |
16.85 |
16.55 |
16.65 |
-0.27%
|
123万 |
3178万 |
| 2023-12-06 |
16.57 |
16.77 |
16.56 |
16.70 |
0.31%
|
88万 |
2288万 |
| 2023-12-07 |
16.70 |
16.82 |
16.56 |
16.73 |
0.16%
|
94万 |
2439万 |
| 2023-12-08 |
16.68 |
16.93 |
16.68 |
16.74 |
0.08%
|
201万 |
5236万 |
| 2023-12-11 |
16.66 |
17.12 |
16.57 |
17.09 |
2.09%
|
320万 |
8358万 |
| 2023-12-12 |
17.02 |
17.25 |
16.90 |
17.13 |
0.23%
|
272万 |
7197万 |
| 2023-12-13 |
17.14 |
17.15 |
16.94 |
17.01 |
-0.72%
|
111万 |
2924万 |
| 2023-12-14 |
17.38 |
17.38 |
16.99 |
17.15 |
0.84%
|
231万 |
6127万 |
| 2023-12-15 |
17.17 |
17.22 |
16.84 |
16.85 |
-1.74%
|
178万 |
4664万 |
| 2023-12-18 |
16.82 |
16.97 |
16.72 |
16.74 |
-0.65%
|
148万 |
3864万 |
| 2023-12-19 |
16.73 |
16.81 |
16.42 |
16.58 |
-0.93%
|
173万 |
4414万 |
| 2023-12-20 |
16.60 |
16.78 |
16.47 |
16.66 |
0.43%
|
193万 |
4964万 |
| 2023-12-21 |
16.56 |
17.22 |
16.55 |
17.22 |
3.39%
|
161万 |
4188万 |
| 2023-12-22 |
17.03 |
17.05 |
16.58 |
16.62 |
-3.5%
|
219万 |
5652万 |
| 2023-12-25 |
16.60 |
16.88 |
16.47 |
16.58 |
-0.23%
|
134万 |
3455万 |
| 2023-12-26 |
16.62 |
16.65 |
16.39 |
16.58 |
0.0%
|
218万 |
5548万 |
| 2023-12-27 |
16.53 |
16.98 |
16.36 |
16.90 |
1.96%
|
239万 |
6218万 |
| 2023-12-28 |
16.85 |
17.38 |
16.74 |
17.28 |
2.26%
|
362万 |
9573万 |
| 2023-12-29 |
17.41 |
17.84 |
17.29 |
17.84 |
3.19%
|
441万 |
1.20亿 |
| 2024-01-02 |
17.90 |
17.96 |
17.21 |
17.28 |
-3.09%
|
383万 |
1.04亿 |
| 2024-01-03 |
17.28 |
17.36 |
17.06 |
17.24 |
-0.26%
|
189万 |
5036万 |
| 2024-01-04 |
17.17 |
17.62 |
16.98 |
17.60 |
2.07%
|
289万 |
7751万 |
| 2024-01-05 |
17.54 |
17.84 |
17.39 |
17.65 |
0.29%
|
272万 |
7424万 |
| 2024-01-08 |
17.78 |
17.78 |
17.06 |
17.06 |
-3.31%
|
140万 |
3747万 |
| 2024-01-09 |
17.07 |
17.36 |
16.92 |
17.01 |
-0.34%
|
252万 |
6655万 |
| 2024-01-10 |
16.90 |
17.33 |
16.90 |
17.14 |
0.8%
|
287万 |
7586万 |
| 2024-01-11 |
17.18 |
17.51 |
17.10 |
17.24 |
0.57%
|
204万 |
5459万 |
| 2024-01-12 |
17.24 |
17.58 |
17.18 |
17.38 |
0.79%
|
149万 |
4010万 |
| 2024-01-15 |
17.41 |
17.43 |
17.14 |
17.21 |
-0.93%
|
173万 |
4633万 |
| 2024-01-16 |
17.12 |
17.24 |
16.84 |
17.02 |
-1.13%
|
159万 |
4168万 |
| 2024-01-17 |
16.97 |
17.01 |
16.60 |
16.60 |
-2.44%
|
203万 |
5263万 |
| 2024-01-18 |
16.52 |
16.67 |
16.12 |
16.45 |
-0.9%
|
272万 |
6854万 |
| 2024-01-19 |
16.45 |
16.69 |
16.31 |
16.45 |
0.0%
|
195万 |
4974万 |
| 2024-01-22 |
16.48 |
16.68 |
15.57 |
15.68 |
-4.69%
|
272万 |
6758万 |
| 2024-01-23 |
15.75 |
16.34 |
15.50 |
16.20 |
3.27%
|
256万 |
6361万 |
| 2024-01-24 |
16.15 |
16.31 |
15.62 |
16.01 |
-1.12%
|
277万 |
6830万 |
| 2024-01-25 |
16.02 |
16.26 |
15.65 |
16.03 |
0.08%
|
290万 |
7172万 |
| 2024-01-26 |
15.99 |
16.36 |
15.77 |
16.05 |
0.12%
|
443万 |
1.10亿 |
| 2024-01-29 |
16.05 |
16.34 |
16.05 |
16.09 |
0.28%
|
338万 |
8454万 |
| 2024-01-30 |
16.03 |
16.04 |
15.27 |
15.58 |
-3.18%
|
345万 |
8291万 |
| 2024-01-31 |
15.28 |
15.48 |
14.83 |
15.02 |
-3.62%
|
656万 |
1.52亿 |
| 2024-02-01 |
14.92 |
15.23 |
14.80 |
14.94 |
-0.52%
|
299万 |
6951万 |
| 2024-02-02 |
14.90 |
15.11 |
14.57 |
14.85 |
-0.61%
|
373万 |
8530万 |
| 2024-02-05 |
14.69 |
15.56 |
14.46 |
14.88 |
0.22%
|
447万 |
1.03亿 |
| 2024-02-06 |
14.71 |
16.37 |
14.71 |
16.37 |
10.02%
|
552万 |
1.34亿 |
| 2024-02-07 |
16.48 |
17.93 |
16.20 |
17.93 |
9.54%
|
933万 |
2.53亿 |
| 2024-02-08 |
17.71 |
18.80 |
16.99 |
17.65 |
-1.59%
|
887万 |
2.48亿 |
| 2024-02-19 |
17.54 |
17.54 |
16.39 |
17.01 |
-3.6%
|
773万 |
2.02亿 |
| 2024-02-20 |
16.94 |
17.28 |
16.58 |
16.90 |
-0.69%
|
491万 |
1.28亿 |
| 2024-02-21 |
16.79 |
17.28 |
16.76 |
16.92 |
0.15%
|
464万 |
1.22亿 |
| 2024-02-22 |
16.80 |
17.09 |
16.75 |
16.86 |
-0.38%
|
355万 |
9256万 |
| 2024-02-23 |
16.94 |
17.05 |
16.69 |
16.95 |
0.58%
|
390万 |
1.02亿 |
| 2024-02-26 |
16.96 |
17.17 |
16.71 |
16.78 |
-1.03%
|
338万 |
8806万 |
| 2024-02-27 |
16.70 |
17.06 |
16.63 |
17.04 |
1.55%
|
335万 |
8749万 |
| 2024-02-28 |
17.04 |
17.16 |
16.80 |
16.80 |
-1.41%
|
337万 |
8851万 |
| 2024-02-29 |
16.80 |
17.51 |
16.80 |
17.50 |
4.17%
|
448万 |
1.20亿 |
| 2024-03-01 |
17.34 |
17.43 |
17.04 |
17.17 |
-1.89%
|
350万 |
9274万 |
| 2024-03-04 |
17.06 |
17.16 |
16.86 |
17.05 |
-0.68%
|
459万 |
1.20亿 |
| 2024-03-05 |
16.97 |
17.01 |
16.77 |
16.99 |
-0.34%
|
232万 |
6055万 |
| 2024-03-06 |
16.93 |
17.10 |
16.75 |
16.95 |
-0.23%
|
228万 |
5959万 |
| 2024-03-07 |
16.97 |
17.05 |
16.85 |
16.87 |
-0.5%
|
352万 |
9230万 |
| 2024-03-08 |
16.85 |
17.09 |
16.76 |
17.02 |
0.88%
|
207万 |
5421万 |
| 2024-03-11 |
17.12 |
17.21 |
16.82 |
16.99 |
-0.15%
|
183万 |
4800万 |
| 2024-03-12 |
17.01 |
17.10 |
16.86 |
16.99 |
-0.04%
|
245万 |
6437万 |
| 2024-03-13 |
16.96 |
17.03 |
16.64 |
16.66 |
-1.95%
|
343万 |
8874万 |
| 2024-03-14 |
16.66 |
17.01 |
16.58 |
16.68 |
0.12%
|
330万 |
8533万 |
| 2024-03-15 |
16.69 |
16.79 |
16.49 |
16.75 |
0.43%
|
307万 |
7870万 |
| 2024-03-18 |
16.67 |
16.90 |
16.58 |
16.84 |
0.54%
|
258万 |
6662万 |
| 2024-03-19 |
16.82 |
16.97 |
16.73 |
16.86 |
0.12%
|
320万 |
8337万 |
| 2024-03-20 |
16.75 |
16.97 |
16.69 |
16.74 |
-0.69%
|
186万 |
4817万 |
| 2024-03-21 |
16.75 |
16.84 |
16.42 |
16.46 |
-1.67%
|
231万 |
5947万 |
| 2024-03-22 |
16.43 |
16.48 |
16.25 |
16.33 |
-0.79%
|
175万 |
4418万 |
| 2024-03-25 |
16.29 |
16.50 |
15.96 |
16.17 |
-0.99%
|
245万 |
6141万 |
| 2024-03-26 |
16.13 |
16.29 |
16.06 |
16.08 |
-0.56%
|
170万 |
4237万 |
| 2024-03-27 |
16.03 |
16.11 |
15.82 |
15.82 |
-1.61%
|
160万 |
3943万 |
| 2024-03-28 |
15.79 |
16.16 |
15.72 |
15.79 |
-0.2%
|
195万 |
4788万 |
| 2024-03-29 |
15.80 |
16.15 |
15.76 |
16.07 |
1.81%
|
185万 |
4573万 |
| 2024-04-01 |
16.20 |
16.71 |
16.14 |
16.45 |
2.38%
|
282万 |
7163万 |
| 2024-04-02 |
16.45 |
16.49 |
16.20 |
16.33 |
-0.79%
|
196万 |
4935万 |
| 2024-04-03 |
16.33 |
16.44 |
16.18 |
16.31 |
-0.12%
|
185万 |
4676万 |
| 2024-04-08 |
16.23 |
16.30 |
15.89 |
15.93 |
-2.31%
|
251万 |
6227万 |
| 2024-04-09 |
16.01 |
16.31 |
16.01 |
16.20 |
1.67%
|
175万 |
4378万 |
| 2024-04-10 |
16.20 |
16.36 |
15.86 |
15.97 |
-1.4%
|
239万 |
5919万 |
| 2024-04-11 |
15.86 |
16.13 |
15.78 |
15.97 |
0.04%
|
206万 |
5095万 |
| 2024-04-12 |
15.89 |
16.05 |
15.79 |
15.81 |
-1.06%
|
199万 |
4887万 |
| 2024-04-15 |
15.81 |
16.18 |
15.64 |
15.87 |
0.41%
|
282万 |
6925万 |
| 2024-04-16 |
15.81 |
16.17 |
15.69 |
15.77 |
-0.61%
|
289万 |
7089万 |
| 2024-04-17 |
15.78 |
15.92 |
15.59 |
15.82 |
0.29%
|
317万 |
7716万 |
| 2024-04-18 |
15.79 |
16.33 |
15.71 |
15.98 |
1.02%
|
268万 |
6634万 |
| 2024-04-19 |
15.98 |
16.36 |
15.90 |
16.23 |
1.54%
|
345万 |
8656万 |
| 2024-04-22 |
16.24 |
16.39 |
16.08 |
16.21 |
-0.12%
|
284万 |
7137万 |
| 2024-04-23 |
16.21 |
16.34 |
16.01 |
16.08 |
-0.8%
|
211万 |
5260万 |
| 2024-04-24 |
16.13 |
16.28 |
15.99 |
16.28 |
1.25%
|
154万 |
3834万 |
| 2024-04-25 |
16.20 |
16.74 |
16.20 |
16.54 |
1.59%
|
383万 |
9745万 |
| 2024-04-26 |
16.52 |
17.14 |
16.47 |
17.06 |
3.14%
|
631万 |
1.65亿 |
| 2024-04-29 |
17.10 |
17.47 |
17.01 |
17.43 |
2.17%
|
433万 |
1.16亿 |
| 2024-04-30 |
17.36 |
17.46 |
17.12 |
17.34 |
-0.48%
|
398万 |
1.06亿 |
| 2024-05-06 |
17.57 |
17.83 |
17.18 |
17.76 |
2.39%
|
458万 |
1.25亿 |
| 2024-05-07 |
17.83 |
17.83 |
17.57 |
17.68 |
-0.44%
|
333万 |
9093万 |
| 2024-05-08 |
17.64 |
17.76 |
17.49 |
17.62 |
-0.33%
|
292万 |
7973万 |
| 2024-05-09 |
17.53 |
17.86 |
17.40 |
17.77 |
0.85%
|
387万 |
1.06亿 |
| 2024-05-10 |
17.77 |
17.93 |
17.57 |
17.85 |
0.44%
|
261万 |
7180万 |
| 2024-05-13 |
17.82 |
17.95 |
17.61 |
17.86 |
0.07%
|
241万 |
6635万 |
| 2024-05-14 |
17.91 |
18.21 |
17.81 |
17.89 |
0.15%
|
313万 |
8707万 |
| 2024-05-15 |
17.93 |
18.08 |
17.63 |
17.84 |
-0.29%
|
214万 |
5910万 |
| 2024-05-16 |
17.82 |
17.97 |
17.65 |
17.79 |
-0.25%
|
376万 |
1.03亿 |
| 2024-05-17 |
17.78 |
17.95 |
17.60 |
17.93 |
0.77%
|
261万 |
7152万 |
| 2024-05-20 |
17.95 |
18.06 |
17.39 |
17.45 |
-2.68%
|
445万 |
1.21亿 |
| 2024-05-21 |
17.55 |
17.68 |
17.38 |
17.50 |
0.3%
|
382万 |
1.03亿 |
| 2024-05-22 |
17.50 |
17.63 |
17.23 |
17.27 |
-1.3%
|
240万 |
6448万 |
| 2024-05-23 |
17.24 |
17.32 |
16.95 |
17.07 |
-1.16%
|
312万 |
8222万 |
| 2024-05-24 |
17.07 |
17.15 |
16.80 |
16.87 |
-1.18%
|
223万 |
5837万 |
| 2024-05-27 |
16.93 |
16.97 |
16.66 |
16.88 |
0.04%
|
280万 |
7269万 |
| 2024-05-28 |
16.79 |
16.93 |
16.66 |
16.66 |
-1.27%
|
239万 |
6177万 |
| 2024-05-29 |
16.79 |
16.95 |
16.61 |
16.74 |
0.44%
|
230万 |
5832万 |
| 2024-05-30 |
16.69 |
16.87 |
16.61 |
16.67 |
-0.4%
|
203万 |
5120万 |
| 2024-05-31 |
16.64 |
16.88 |
16.52 |
16.56 |
-0.64%
|
385万 |
9664万 |
| 2024-06-03 |
16.58 |
16.66 |
16.36 |
16.48 |
-0.48%
|
309万 |
7676万 |
| 2024-06-04 |
16.50 |
16.91 |
16.46 |
16.87 |
2.34%
|
429万 |
1.08亿 |
| 2024-06-05 |
16.77 |
17.30 |
16.76 |
16.90 |
0.2%
|
422万 |
1.08亿 |
| 2024-06-06 |
17.07 |
17.37 |
16.87 |
17.25 |
2.04%
|
372万 |
9625万 |
| 2024-06-07 |
17.29 |
17.34 |
16.94 |
16.96 |
-1.66%
|
332万 |
8541万 |
| 2024-06-11 |
16.91 |
17.23 |
16.73 |
17.19 |
1.33%
|
268万 |
6860万 |
| 2024-06-12 |
17.36 |
17.86 |
17.19 |
17.29 |
0.62%
|
441万 |
1.16亿 |
| 2024-06-13 |
17.29 |
17.39 |
17.11 |
17.21 |
-0.5%
|
288万 |
7474万 |
| 2024-06-14 |
17.11 |
17.49 |
17.08 |
17.42 |
1.24%
|
191万 |
4997万 |
| 2024-06-17 |
17.45 |
17.60 |
17.21 |
17.48 |
0.34%
|
267万 |
7011万 |
| 2024-06-18 |
17.40 |
17.90 |
17.35 |
17.54 |
0.34%
|
293万 |
7799万 |
| 2024-06-19 |
17.54 |
17.59 |
17.37 |
17.47 |
-0.38%
|
166万 |
4386万 |
| 2024-06-20 |
17.38 |
17.61 |
17.32 |
17.37 |
-0.57%
|
189万 |
4978万 |
| 2024-06-21 |
17.19 |
17.41 |
17.14 |
17.25 |
-0.69%
|
289万 |
7518万 |
| 2024-06-24 |
17.08 |
17.45 |
16.72 |
16.87 |
-2.19%
|
255万 |
6542万 |
| 2024-06-25 |
16.82 |
16.97 |
16.64 |
16.76 |
-0.67%
|
218万 |
5541万 |
| 2024-06-26 |
16.74 |
17.10 |
16.72 |
16.95 |
1.11%
|
213万 |
5430万 |
| 2024-06-27 |
16.89 |
16.97 |
16.76 |
16.85 |
-0.55%
|
166万 |
4218万 |
| 2024-06-28 |
16.80 |
17.20 |
16.76 |
16.99 |
0.83%
|
262万 |
6736万 |
| 2024-07-01 |
16.92 |
17.21 |
16.83 |
16.87 |
-0.74%
|
256万 |
6542万 |
| 2024-07-02 |
16.86 |
16.86 |
16.32 |
16.46 |
-2.4%
|
265万 |
6583万 |
| 2024-07-03 |
16.46 |
16.55 |
16.27 |
16.40 |
-0.4%
|
278万 |
6882万 |
| 2024-07-04 |
16.40 |
16.53 |
16.19 |
16.22 |
-1.09%
|
244万 |
6019万 |
| 2024-07-05 |
16.28 |
16.52 |
15.99 |
16.46 |
1.52%
|
237万 |
5824万 |
| 2024-07-08 |
16.15 |
16.34 |
16.01 |
16.06 |
-2.46%
|
263万 |
6406万 |
| 2024-07-09 |
15.99 |
16.57 |
15.89 |
16.37 |
1.94%
|
342万 |
8387万 |
| 2024-07-10 |
16.37 |
16.59 |
16.18 |
16.36 |
-0.04%
|
289万 |
7149万 |
| 2024-07-11 |
16.60 |
16.65 |
16.08 |
16.36 |
-0.04%
|
270万 |
6644万 |
| 2024-07-12 |
16.30 |
16.40 |
16.06 |
16.37 |
0.08%
|
189万 |
4628万 |
| 2024-07-15 |
16.28 |
16.38 |
15.95 |
16.01 |
-2.19%
|
189万 |
4573万 |
| 2024-07-16 |
15.97 |
16.10 |
15.82 |
16.00 |
-0.04%
|
184万 |
4428万 |
| 2024-07-17 |
16.00 |
16.40 |
15.86 |
16.31 |
1.91%
|
336万 |
8192万 |
| 2024-07-18 |
16.26 |
16.40 |
16.12 |
16.32 |
0.04%
|
153万 |
3757万 |
| 2024-07-19 |
16.23 |
16.26 |
15.89 |
15.98 |
-2.04%
|
260万 |
6270万 |
| 2024-07-22 |
16.02 |
16.06 |
15.77 |
15.85 |
-0.83%
|
188万 |
4509万 |
| 2024-07-23 |
15.79 |
15.85 |
15.41 |
15.41 |
-2.81%
|
316万 |
7390万 |
| 2024-07-24 |
15.37 |
15.67 |
15.27 |
15.31 |
-0.65%
|
222万 |
5171万 |
| 2024-07-25 |
15.27 |
15.43 |
15.18 |
15.26 |
-0.3%
|
111万 |
2556万 |
| 2024-07-26 |
15.27 |
15.51 |
15.21 |
15.43 |
1.13%
|
151万 |
3508万 |
| 2024-07-29 |
15.44 |
15.47 |
14.81 |
14.91 |
-3.4%
|
239万 |
5403万 |
| 2024-07-30 |
14.91 |
15.06 |
14.70 |
15.00 |
0.58%
|
208万 |
4681万 |
| 2024-07-31 |
15.15 |
15.51 |
14.81 |
15.49 |
3.32%
|
276万 |
6352万 |
| 2024-08-01 |
15.48 |
15.60 |
15.02 |
15.20 |
-1.89%
|
303万 |
6986万 |
| 2024-08-02 |
15.05 |
15.32 |
14.97 |
15.09 |
-0.74%
|
190万 |
4350万 |
| 2024-08-05 |
15.07 |
15.53 |
14.97 |
15.15 |
0.44%
|
343万 |
7933万 |
| 2024-08-06 |
15.25 |
15.41 |
15.08 |
15.16 |
0.04%
|
214万 |
4914万 |
| 2024-08-07 |
15.16 |
15.51 |
15.08 |
15.35 |
1.23%
|
208万 |
4810万 |
| 2024-08-08 |
15.34 |
15.75 |
15.29 |
15.69 |
2.21%
|
228万 |
5357万 |
| 2024-08-09 |
15.74 |
15.82 |
15.39 |
15.39 |
-1.91%
|
197万 |
4614万 |
| 2024-08-12 |
15.37 |
15.59 |
15.25 |
15.47 |
0.56%
|
172万 |
4000万 |
| 2024-08-13 |
15.49 |
15.55 |
15.30 |
15.39 |
-0.52%
|
116万 |
2701万 |
| 2024-08-14 |
15.44 |
15.47 |
15.02 |
15.13 |
-1.68%
|
186万 |
4257万 |
| 2024-08-15 |
15.05 |
15.37 |
15.02 |
15.16 |
0.18%
|
128万 |
2952万 |
| 2024-08-16 |
15.16 |
15.25 |
15.04 |
15.11 |
-0.35%
|
133万 |
3037万 |
| 2024-08-19 |
15.06 |
15.31 |
15.00 |
15.03 |
-0.53%
|
155万 |
3529万 |
| 2024-08-20 |
15.01 |
15.17 |
14.72 |
14.76 |
-1.81%
|
138万 |
3081万 |
| 2024-08-21 |
14.72 |
14.84 |
14.70 |
14.80 |
0.27%
|
100万 |
2229万 |
| 2024-08-22 |
14.77 |
14.91 |
14.71 |
14.82 |
0.18%
|
119万 |
2656万 |
| 2024-08-23 |
14.82 |
15.04 |
14.76 |
14.96 |
0.94%
|
153万 |
3453万 |
| 2024-08-26 |
14.98 |
15.03 |
14.31 |
14.66 |
-2.04%
|
466万 |
1.02亿 |
| 2024-08-27 |
14.81 |
14.99 |
14.68 |
14.80 |
0.95%
|
288万 |
6445万 |
| 2024-08-28 |
14.72 |
15.04 |
14.64 |
14.87 |
0.49%
|
187万 |
4210万 |
| 2024-08-29 |
14.87 |
15.31 |
14.82 |
15.27 |
2.68%
|
243万 |
5542万 |
| 2024-08-30 |
15.23 |
15.66 |
15.10 |
15.34 |
0.48%
|
364万 |
8448万 |
| 2024-09-02 |
15.29 |
15.45 |
15.07 |
15.24 |
-0.65%
|
365万 |
8391万 |
| 2024-09-03 |
15.19 |
15.46 |
15.08 |
15.24 |
0.0%
|
276万 |
6367万 |
| 2024-09-04 |
15.16 |
15.28 |
15.01 |
15.06 |
-1.22%
|
221万 |
5045万 |
| 2024-09-05 |
15.09 |
15.15 |
14.92 |
15.03 |
-0.18%
|
240万 |
5433万 |
| 2024-09-06 |
14.99 |
15.03 |
14.72 |
14.75 |
-1.86%
|
131万 |
2956万 |
| 2024-09-09 |
14.68 |
14.74 |
14.44 |
14.55 |
-1.35%
|
255万 |
5613万 |
| 2024-09-10 |
14.49 |
14.80 |
14.32 |
14.68 |
0.87%
|
349万 |
7652万 |
| 2024-09-11 |
14.59 |
14.97 |
14.52 |
14.76 |
0.54%
|
221万 |
4939万 |
| 2024-09-12 |
14.77 |
14.91 |
14.49 |
14.51 |
-1.67%
|
163万 |
3597万 |
| 2024-09-13 |
14.52 |
14.55 |
14.21 |
14.26 |
-1.69%
|
148万 |
3202万 |
| 2024-09-18 |
14.26 |
14.42 |
13.77 |
14.34 |
0.51%
|
370万 |
7866万 |
| 2024-09-19 |
14.34 |
14.51 |
14.08 |
14.17 |
-1.16%
|
343万 |
7354万 |
| 2024-09-20 |
14.13 |
14.17 |
13.61 |
13.67 |
-3.56%
|
372万 |
7745万 |
| 2024-09-23 |
13.66 |
14.05 |
13.59 |
13.59 |
-0.53%
|
313万 |
6516万 |
| 2024-09-24 |
13.81 |
14.68 |
13.39 |
14.66 |
7.87%
|
915万 |
1.95亿 |
| 2024-09-25 |
14.75 |
15.19 |
14.68 |
14.74 |
0.5%
|
433万 |
9757万 |
| 2024-09-26 |
14.74 |
15.57 |
14.64 |
15.55 |
5.54%
|
559万 |
1.28亿 |
| 2024-09-27 |
15.79 |
16.28 |
15.63 |
15.90 |
2.22%
|
677万 |
1.63亿 |
| 2024-09-30 |
16.44 |
17.23 |
16.35 |
17.08 |
7.44%
|
1026万 |
2.60亿 |
| 2024-10-08 |
18.68 |
18.79 |
16.44 |
17.04 |
-0.23%
|
1594万 |
4.15亿 |
| 2024-10-09 |
16.67 |
17.10 |
16.14 |
16.30 |
-4.33%
|
942万 |
2.37亿 |
| 2024-10-10 |
16.36 |
16.82 |
16.16 |
16.34 |
0.2%
|
609万 |
1.51亿 |
| 2024-10-11 |
16.31 |
16.61 |
15.86 |
16.08 |
-1.57%
|
509万 |
1.23亿 |
| 2024-10-14 |
16.20 |
16.57 |
15.85 |
16.38 |
1.84%
|
502万 |
1.21亿 |
| 2024-10-15 |
16.47 |
16.47 |
15.87 |
15.90 |
-2.92%
|
350万 |
8425万 |
| 2024-10-16 |
15.83 |
16.13 |
15.73 |
15.83 |
-0.47%
|
347万 |
8208万 |
| 2024-10-17 |
16.01 |
16.10 |
15.64 |
15.66 |
-1.06%
|
294万 |
6945万 |
| 2024-10-18 |
15.66 |
16.52 |
15.59 |
16.07 |
2.66%
|
403万 |
9622万 |
| 2024-10-21 |
16.25 |
16.39 |
15.96 |
16.12 |
0.29%
|
323万 |
7776万 |
| 2024-10-22 |
16.14 |
16.42 |
16.09 |
16.39 |
1.67%
|
305万 |
7388万 |
| 2024-10-23 |
16.39 |
16.73 |
16.36 |
16.59 |
1.19%
|
309万 |
7618万 |
| 2024-10-24 |
16.57 |
16.69 |
16.34 |
16.40 |
-1.1%
|
223万 |
5451万 |
| 2024-10-25 |
16.47 |
16.62 |
16.33 |
16.39 |
-0.08%
|
220万 |
5371万 |
| 2024-10-28 |
16.51 |
16.66 |
16.16 |
16.61 |
1.31%
|
378万 |
9262万 |
| 2024-10-29 |
17.08 |
17.28 |
16.44 |
16.65 |
0.28%
|
690万 |
1.73亿 |
| 2024-10-30 |
16.82 |
17.39 |
16.55 |
17.02 |
2.22%
|
687万 |
1.74亿 |
| 2024-10-31 |
16.96 |
17.33 |
16.75 |
17.15 |
0.75%
|
588万 |
1.50亿 |
| 2024-11-01 |
17.35 |
17.58 |
17.04 |
17.28 |
0.75%
|
491万 |
1.26亿 |
| 2024-11-04 |
17.10 |
17.76 |
17.07 |
17.71 |
2.49%
|
467万 |
1.22亿 |
| 2024-11-05 |
17.71 |
17.78 |
17.45 |
17.72 |
0.04%
|
465万 |
1.22亿 |
| 2024-11-06 |
17.71 |
18.09 |
17.49 |
17.81 |
0.53%
|
532万 |
1.41亿 |
| 2024-11-07 |
17.75 |
18.11 |
17.57 |
17.77 |
-0.23%
|
448万 |
1.19亿 |
| 2024-11-08 |
17.84 |
17.98 |
17.38 |
17.59 |
-1.02%
|
490万 |
1.28亿 |
| 2024-11-11 |
17.43 |
17.66 |
17.33 |
17.53 |
-0.34%
|
480万 |
1.25亿 |
| 2024-11-12 |
17.55 |
18.03 |
17.53 |
17.79 |
1.5%
|
569万 |
1.51亿 |
| 2024-11-13 |
17.66 |
18.01 |
17.58 |
18.01 |
1.25%
|
335万 |
8881万 |
| 2024-11-14 |
17.90 |
18.13 |
17.69 |
17.78 |
-1.27%
|
528万 |
1.41亿 |
| 2024-11-15 |
17.62 |
17.81 |
17.26 |
17.35 |
-2.42%
|
560万 |
1.46亿 |
| 2024-11-18 |
17.35 |
17.84 |
17.16 |
17.29 |
-0.39%
|
491万 |
1.28亿 |
| 2024-11-19 |
17.29 |
17.76 |
17.23 |
17.70 |
2.41%
|
394万 |
1.03亿 |
| 2024-11-20 |
17.60 |
17.85 |
17.49 |
17.57 |
-0.76%
|
290万 |
7620万 |
| 2024-11-21 |
17.49 |
17.59 |
17.29 |
17.35 |
-1.23%
|
337万 |
8708万 |
| 2024-11-22 |
17.27 |
17.37 |
16.77 |
16.89 |
-2.68%
|
342万 |
8711万 |
| 2024-11-25 |
16.86 |
17.14 |
16.66 |
16.81 |
-0.48%
|
999万 |
2.50亿 |
| 2024-11-26 |
16.82 |
17.01 |
16.53 |
16.59 |
-1.28%
|
395万 |
9833万 |
| 2024-11-27 |
16.58 |
16.90 |
16.51 |
16.82 |
1.38%
|
485万 |
1.21亿 |
| 2024-11-28 |
16.81 |
16.85 |
16.43 |
16.57 |
-1.52%
|
376万 |
9285万 |
| 2024-11-29 |
16.51 |
16.74 |
16.42 |
16.46 |
-0.65%
|
419万 |
1.03亿 |
| 2024-12-02 |
16.48 |
16.82 |
16.12 |
16.60 |
0.86%
|
552万 |
1.36亿 |
| 2024-12-03 |
16.65 |
16.83 |
16.45 |
16.78 |
1.09%
|
369万 |
9145万 |
| 2024-12-04 |
16.78 |
16.81 |
16.28 |
16.38 |
-2.41%
|
442万 |
1.09亿 |
| 2024-12-05 |
16.38 |
16.44 |
16.15 |
16.33 |
-0.29%
|
322万 |
7788万 |
| 2024-12-06 |
16.40 |
16.95 |
16.33 |
16.63 |
1.81%
|
631万 |
1.57亿 |
| 2024-12-09 |
16.58 |
16.67 |
16.30 |
16.45 |
-1.05%
|
334万 |
8217万 |
| 2024-12-10 |
16.99 |
17.00 |
16.55 |
16.61 |
0.94%
|
395万 |
9859万 |
| 2024-12-11 |
16.54 |
16.74 |
16.54 |
16.65 |
0.28%
|
320万 |
7938万 |
| 2024-12-12 |
16.73 |
17.53 |
16.62 |
17.45 |
4.77%
|
692万 |
1.78亿 |
| 2024-12-13 |
17.39 |
17.70 |
17.28 |
17.41 |
-0.23%
|
589万 |
1.53亿 |
| 2024-12-16 |
17.39 |
17.47 |
16.66 |
16.72 |
-3.94%
|
585万 |
1.48亿 |
| 2024-12-17 |
16.70 |
16.95 |
16.56 |
16.65 |
-0.44%
|
293万 |
7275万 |
| 2024-12-18 |
16.70 |
17.20 |
16.70 |
16.97 |
1.94%
|
351万 |
8874万 |
| 2024-12-19 |
16.89 |
17.02 |
16.61 |
16.79 |
-1.03%
|
289万 |
7191万 |
| 2024-12-20 |
16.73 |
17.10 |
16.69 |
16.93 |
0.8%
|
317万 |
8002万 |
| 2024-12-23 |
16.88 |
17.23 |
16.75 |
17.11 |
1.07%
|
520万 |
1.32亿 |
| 2024-12-24 |
17.08 |
17.94 |
17.08 |
17.92 |
4.72%
|
882万 |
2.32亿 |
| 2024-12-25 |
17.92 |
18.02 |
17.67 |
17.86 |
-0.3%
|
397万 |
1.05亿 |
| 2024-12-26 |
17.82 |
18.23 |
17.70 |
18.12 |
1.43%
|
442万 |
1.18亿 |
| 2024-12-27 |
18.11 |
18.94 |
18.03 |
18.51 |
2.15%
|
674万 |
1.86亿 |
| 2024-12-30 |
18.52 |
18.58 |
18.19 |
18.26 |
-1.34%
|
551万 |
1.50亿 |
| 2024-12-31 |
18.41 |
18.47 |
18.11 |
18.23 |
-0.15%
|
615万 |
1.67亿 |
| 2025-01-02 |
18.29 |
18.66 |
18.00 |
18.19 |
-0.26%
|
680万 |
1.85亿 |
| 2025-01-03 |
18.23 |
18.56 |
17.83 |
17.97 |
-1.22%
|
538万 |
1.45亿 |
| 2025-01-06 |
17.97 |
18.30 |
17.63 |
17.86 |
-0.56%
|
789万 |
2.10亿 |
| 2025-01-07 |
17.76 |
18.10 |
17.55 |
17.94 |
0.41%
|
858万 |
2.28亿 |
| 2025-01-08 |
17.83 |
18.23 |
17.72 |
17.94 |
0.0%
|
629万 |
1.68亿 |
| 2025-01-09 |
17.93 |
18.30 |
17.80 |
17.88 |
-0.3%
|
524万 |
1.41亿 |
| 2025-01-10 |
17.88 |
18.07 |
17.67 |
17.70 |
-1.02%
|
522万 |
1.39亿 |
| 2025-01-13 |
17.57 |
18.01 |
17.45 |
17.55 |
-0.87%
|
416万 |
1.09亿 |
| 2025-01-14 |
17.64 |
18.05 |
17.22 |
17.92 |
2.15%
|
449万 |
1.19亿 |
| 2025-01-15 |
17.78 |
18.24 |
17.78 |
18.12 |
1.09%
|
460万 |
1.24亿 |
| 2025-01-16 |
18.13 |
18.28 |
17.97 |
18.08 |
-0.22%
|
315万 |
8493万 |
| 2025-01-17 |
17.97 |
18.23 |
17.92 |
18.11 |
0.15%
|
253万 |
6819万 |
| 2025-01-20 |
18.17 |
18.25 |
17.99 |
18.04 |
-0.37%
|
477万 |
1.29亿 |
| 2025-01-21 |
18.17 |
18.23 |
17.74 |
18.13 |
0.52%
|
348万 |
9355万 |
| 2025-01-22 |
18.06 |
18.24 |
17.56 |
18.19 |
0.3%
|
448万 |
1.20亿 |
| 2025-01-23 |
18.27 |
18.33 |
17.92 |
18.07 |
-0.67%
|
355万 |
9561万 |
| 2025-01-24 |
17.94 |
18.29 |
17.90 |
18.01 |
-0.34%
|
351万 |
9409万 |
| 2025-01-27 |
17.97 |
18.83 |
17.97 |
18.68 |
3.74%
|
717万 |
1.98亿 |
| 2025-02-05 |
18.70 |
18.77 |
17.85 |
17.99 |
-3.71%
|
554万 |
1.49亿 |
| 2025-02-06 |
17.99 |
18.05 |
17.70 |
17.82 |
-0.94%
|
482万 |
1.28亿 |
| 2025-02-07 |
17.70 |
18.02 |
17.36 |
18.02 |
1.13%
|
499万 |
1.32亿 |
| 2025-02-10 |
18.02 |
18.25 |
17.86 |
18.11 |
0.52%
|
410万 |
1.10亿 |
| 2025-02-11 |
18.11 |
18.22 |
17.81 |
18.05 |
-0.37%
|
361万 |
9672万 |
| 2025-02-12 |
17.90 |
18.04 |
17.22 |
17.96 |
-0.48%
|
846万 |
2.22亿 |
| 2025-02-13 |
17.90 |
18.01 |
17.45 |
17.72 |
-1.31%
|
591万 |
1.56亿 |
| 2025-02-14 |
17.55 |
17.78 |
17.36 |
17.36 |
-2.05%
|
585万 |
1.52亿 |
| 2025-02-17 |
17.36 |
17.36 |
16.75 |
17.02 |
-1.98%
|
758万 |
1.91亿 |
| 2025-02-18 |
16.96 |
17.15 |
16.77 |
16.88 |
-0.83%
|
395万 |
9953万 |
| 2025-02-19 |
16.75 |
17.07 |
16.71 |
16.94 |
0.4%
|
464万 |
1.17亿 |
| 2025-02-20 |
16.94 |
16.94 |
16.53 |
16.65 |
-1.71%
|
540万 |
1.34亿 |
| 2025-02-21 |
16.57 |
16.67 |
16.32 |
16.51 |
-0.89%
|
838万 |
2.05亿 |
| 2025-02-24 |
16.48 |
16.79 |
16.24 |
16.77 |
1.59%
|
1005万 |
2.47亿 |
| 2025-02-25 |
16.62 |
16.98 |
16.46 |
16.54 |
-1.36%
|
645万 |
1.60亿 |
| 2025-02-26 |
16.51 |
16.58 |
16.32 |
16.38 |
-0.94%
|
547万 |
1.33亿 |
| 2025-02-27 |
16.38 |
16.58 |
16.28 |
16.46 |
0.49%
|
548万 |
1.34亿 |
| 2025-02-28 |
16.48 |
17.07 |
16.37 |
16.88 |
2.53%
|
1182万 |
2.96亿 |
| 2025-03-03 |
16.90 |
17.19 |
16.79 |
17.02 |
0.8%
|
612万 |
1.55亿 |
| 2025-03-04 |
17.07 |
17.20 |
16.81 |
16.88 |
-0.83%
|
474万 |
1.20亿 |
| 2025-03-05 |
16.88 |
17.13 |
16.85 |
17.10 |
1.36%
|
421万 |
1.07亿 |
| 2025-03-06 |
17.01 |
17.27 |
16.91 |
17.20 |
0.55%
|
530万 |
1.35亿 |
| 2025-03-07 |
17.18 |
17.57 |
17.04 |
17.42 |
1.29%
|
425万 |
1.10亿 |
| 2025-03-10 |
17.43 |
17.75 |
17.29 |
17.64 |
1.27%
|
403万 |
1.06亿 |
| 2025-03-11 |
17.57 |
17.79 |
17.43 |
17.69 |
0.27%
|
325万 |
8531万 |
| 2025-03-12 |
17.71 |
17.76 |
17.21 |
17.27 |
-2.4%
|
406万 |
1.05亿 |
| 2025-03-13 |
17.33 |
17.52 |
17.12 |
17.36 |
0.55%
|
351万 |
9032万 |
| 2025-03-14 |
17.35 |
17.73 |
17.29 |
17.49 |
0.74%
|
400万 |
1.04亿 |
| 2025-03-17 |
17.50 |
17.53 |
16.91 |
17.05 |
-2.5%
|
752万 |
1.91亿 |
| 2025-03-18 |
17.07 |
17.23 |
17.06 |
17.20 |
0.91%
|
355万 |
9061万 |
| 2025-03-19 |
17.20 |
17.25 |
16.98 |
17.18 |
-0.12%
|
206万 |
5260万 |
| 2025-03-20 |
17.03 |
17.25 |
16.98 |
17.20 |
0.12%
|
201万 |
5141万 |
| 2025-03-21 |
17.22 |
17.40 |
17.01 |
17.16 |
-0.27%
|
201万 |
5159万 |
| 2025-03-24 |
17.10 |
17.55 |
17.10 |
17.54 |
2.24%
|
368万 |
9550万 |
| 2025-03-25 |
17.53 |
17.61 |
17.18 |
17.49 |
-0.31%
|
323万 |
8366万 |
| 2025-03-26 |
17.39 |
17.48 |
17.12 |
17.18 |
-1.77%
|
325万 |
8333万 |
| 2025-03-27 |
17.12 |
17.30 |
16.95 |
17.00 |
-1.02%
|
645万 |
1.64亿 |
| 2025-03-28 |
17.00 |
17.35 |
17.00 |
17.02 |
0.12%
|
441万 |
1.13亿 |
| 2025-03-31 |
16.93 |
17.36 |
16.86 |
16.99 |
-0.2%
|
295万 |
7527万 |
| 2025-04-01 |
17.02 |
17.14 |
16.79 |
16.98 |
-0.04%
|
245万 |
6208万 |
| 2025-04-02 |
16.98 |
17.14 |
16.92 |
17.04 |
0.36%
|
188万 |
4761万 |
| 2025-04-03 |
16.88 |
17.04 |
15.56 |
15.81 |
-7.26%
|
1366万 |
3.24亿 |
| 2025-04-07 |
15.00 |
15.18 |
14.22 |
14.22 |
-10.0%
|
983万 |
2.11亿 |
| 2025-04-08 |
14.31 |
14.40 |
13.28 |
13.59 |
-4.45%
|
1832万 |
3.71亿 |
| 2025-04-09 |
13.45 |
13.99 |
13.32 |
13.77 |
1.34%
|
983万 |
2.00亿 |
| 2025-04-10 |
14.13 |
14.83 |
13.86 |
14.65 |
6.4%
|
1204万 |
2.62亿 |
| 2025-04-11 |
14.59 |
14.60 |
14.16 |
14.41 |
-1.65%
|
743万 |
1.59亿 |
| 2025-04-14 |
14.74 |
14.80 |
14.42 |
14.44 |
0.19%
|
637万 |
1.38亿 |
| 2025-04-15 |
14.44 |
14.51 |
14.05 |
14.14 |
-2.05%
|
454万 |
9564万 |
| 2025-04-16 |
14.08 |
14.16 |
13.72 |
13.83 |
-2.19%
|
431万 |
8885万 |
| 2025-04-17 |
13.77 |
13.96 |
13.67 |
13.91 |
0.58%
|
382万 |
7878万 |
| 2025-04-18 |
13.85 |
13.95 |
13.76 |
13.86 |
-0.39%
|
219万 |
4518万 |
| 2025-04-21 |
13.87 |
13.89 |
13.67 |
13.79 |
-0.53%
|
497万 |
1.02亿 |
| 2025-04-22 |
13.72 |
13.78 |
13.60 |
13.63 |
-1.17%
|
604万 |
1.23亿 |
| 2025-04-23 |
13.79 |
14.23 |
13.79 |
14.12 |
3.6%
|
1004万 |
2.10亿 |
| 2025-04-24 |
14.12 |
14.35 |
13.89 |
14.17 |
0.38%
|
507万 |
1.07亿 |
| 2025-04-25 |
14.17 |
14.62 |
14.07 |
14.37 |
1.38%
|
613万 |
1.32亿 |
| 2025-04-28 |
14.45 |
14.45 |
14.13 |
14.27 |
-0.66%
|
390万 |
8268万 |
| 2025-04-29 |
14.26 |
14.26 |
13.82 |
14.05 |
-1.56%
|
693万 |
1.44亿 |
| 2025-04-30 |
14.10 |
14.10 |
13.88 |
13.93 |
-0.86%
|
451万 |
9366万 |
| 2025-05-06 |
14.10 |
14.14 |
13.98 |
14.10 |
1.21%
|
661万 |
1.38亿 |
| 2025-05-07 |
14.41 |
14.49 |
13.93 |
13.99 |
-0.76%
|
769万 |
1.61亿 |
| 2025-05-08 |
13.97 |
14.51 |
13.89 |
14.40 |
2.93%
|
1448万 |
3.08亿 |
| 2025-05-09 |
14.34 |
14.63 |
14.20 |
14.49 |
0.65%
|
1421万 |
3.05亿 |
| 2025-05-12 |
14.72 |
14.80 |
14.53 |
14.73 |
1.62%
|
1544万 |
3.37亿 |
| 2025-05-13 |
14.99 |
15.70 |
14.94 |
15.35 |
4.25%
|
1838万 |
4.21亿 |
| 2025-05-14 |
15.35 |
15.37 |
15.15 |
15.35 |
-0.04%
|
568万 |
1.29亿 |
| 2025-05-15 |
15.30 |
15.38 |
15.13 |
15.13 |
-1.4%
|
464万 |
1.05亿 |
| 2025-05-16 |
15.14 |
15.47 |
14.76 |
15.28 |
0.98%
|
835万 |
1.88亿 |
| 2025-05-19 |
15.25 |
15.47 |
15.09 |
15.35 |
0.48%
|
604万 |
1.38亿 |
| 2025-05-20 |
15.31 |
15.87 |
15.25 |
15.79 |
2.8%
|
1190万 |
2.76亿 |
| 2025-05-21 |
15.79 |
16.29 |
15.68 |
16.09 |
1.96%
|
1007万 |
2.41亿 |
| 2025-05-22 |
16.13 |
16.31 |
15.83 |
15.88 |
-1.34%
|
539万 |
1.29亿 |
| 2025-05-23 |
15.91 |
16.44 |
15.84 |
16.09 |
1.36%
|
710万 |
1.71亿 |
| 2025-05-26 |
16.11 |
16.37 |
15.95 |
16.09 |
-0.04%
|
502万 |
1.21亿 |
| 2025-05-27 |
16.09 |
16.20 |
15.95 |
16.09 |
0.0%
|
445万 |
1.07亿 |
| 2025-05-28 |
16.09 |
16.41 |
16.09 |
16.20 |
0.67%
|
415万 |
1.00亿 |
| 2025-05-29 |
16.08 |
16.63 |
16.05 |
16.55 |
2.2%
|
706万 |
1.73亿 |
| 2025-05-30 |
16.52 |
16.65 |
16.33 |
16.49 |
-0.37%
|
337万 |
8060万 |
| 2025-06-03 |
16.41 |
16.49 |
15.98 |
16.05 |
-2.68%
|
545万 |
1.27亿 |
| 2025-06-04 |
16.05 |
16.29 |
15.87 |
16.18 |
0.82%
|
395万 |
9255万 |
| 2025-06-05 |
16.18 |
16.47 |
16.17 |
16.30 |
0.72%
|
467万 |
1.11亿 |
| 2025-06-06 |
16.41 |
16.89 |
16.27 |
16.75 |
2.79%
|
696万 |
1.68亿 |
| 2025-06-09 |
16.75 |
16.86 |
16.41 |
16.55 |
-1.23%
|
504万 |
1.21亿 |
| 2025-06-10 |
16.55 |
16.88 |
16.37 |
16.43 |
-0.67%
|
694万 |
1.67亿 |
| 2025-06-11 |
16.66 |
16.99 |
16.55 |
16.79 |
2.14%
|
503万 |
1.23亿 |
| 2025-06-12 |
16.96 |
17.37 |
16.62 |
16.84 |
0.33%
|
1071万 |
2.63亿 |
| 2025-06-13 |
16.56 |
16.58 |
16.02 |
16.43 |
-2.46%
|
897万 |
2.12亿 |
| 2025-06-16 |
16.38 |
16.56 |
16.24 |
16.35 |
-0.5%
|
489万 |
1.16亿 |
| 2025-06-17 |
16.30 |
16.34 |
15.86 |
15.87 |
-2.91%
|
456万 |
1.06亿 |
| 2025-06-18 |
15.87 |
15.98 |
15.55 |
15.75 |
-0.74%
|
438万 |
9970万 |
| 2025-06-19 |
15.71 |
15.85 |
15.60 |
15.77 |
0.13%
|
301万 |
6885万 |
| 2025-06-20 |
15.75 |
15.87 |
15.66 |
15.72 |
-0.35%
|
309万 |
7067万 |
| 2025-06-23 |
15.68 |
15.77 |
15.52 |
15.67 |
-0.31%
|
196万 |
4446万 |
| 2025-06-24 |
15.67 |
15.77 |
15.55 |
15.75 |
0.48%
|
411万 |
9333万 |
| 2025-06-25 |
15.75 |
15.76 |
15.55 |
15.69 |
-0.35%
|
317万 |
7206万 |
| 2025-06-26 |
15.69 |
15.72 |
15.48 |
15.56 |
-0.83%
|
317万 |
7174万 |
| 2025-06-27 |
15.55 |
15.77 |
15.48 |
15.68 |
0.8%
|
294万 |
6703万 |
| 2025-06-30 |
15.76 |
16.15 |
15.66 |
16.15 |
2.95%
|
520万 |
1.21亿 |
| 2025-07-01 |
16.15 |
16.32 |
15.94 |
15.97 |
-1.07%
|
251万 |
5841万 |
| 2025-07-02 |
15.99 |
16.03 |
15.90 |
15.98 |
0.04%
|
162万 |
3763万 |
| 2025-07-03 |
15.97 |
16.24 |
15.95 |
16.12 |
0.86%
|
328万 |
7675万 |
| 2025-07-04 |
16.06 |
16.12 |
15.88 |
15.94 |
-1.11%
|
234万 |
5438万 |
| 2025-07-07 |
15.95 |
16.01 |
15.77 |
15.91 |
-0.17%
|
164万 |
3786万 |
| 2025-07-08 |
15.91 |
16.15 |
15.82 |
16.09 |
1.13%
|
302万 |
7026万 |
| 2025-07-09 |
16.06 |
16.15 |
15.81 |
15.87 |
-1.37%
|
258万 |
5982万 |
| 2025-07-10 |
15.86 |
15.99 |
15.77 |
15.92 |
0.35%
|
230万 |
5309万 |
| 2025-07-11 |
15.90 |
16.12 |
15.80 |
16.06 |
0.87%
|
236万 |
5486万 |
| 2025-07-14 |
16.07 |
16.67 |
16.06 |
16.60 |
3.35%
|
501万 |
1.20亿 |
| 2025-07-15 |
16.52 |
16.89 |
16.46 |
16.72 |
0.71%
|
335万 |
8137万 |
| 2025-07-16 |
16.70 |
17.10 |
16.50 |
17.00 |
1.69%
|
366万 |
8958万 |
| 2025-07-17 |
16.98 |
17.03 |
16.67 |
16.83 |
-1.01%
|
340万 |
8299万 |
| 2025-07-18 |
16.75 |
16.88 |
16.65 |
16.86 |
0.16%
|
289万 |
7057万 |
| 2025-07-21 |
16.86 |
16.86 |
16.39 |
16.72 |
-0.78%
|
377万 |
9138万 |
| 2025-07-22 |
16.77 |
16.95 |
16.51 |
16.88 |
0.91%
|
446万 |
1.09亿 |
| 2025-07-23 |
16.88 |
17.08 |
16.61 |
16.84 |
-0.2%
|
554万 |
1.36亿 |
| 2025-07-24 |
16.89 |
16.92 |
16.63 |
16.82 |
-0.12%
|
337万 |
8195万 |
| 2025-07-25 |
16.82 |
17.21 |
16.72 |
17.10 |
1.64%
|
372万 |
9203万 |
| 2025-07-28 |
17.13 |
17.16 |
16.66 |
16.79 |
-1.81%
|
392万 |
9596万 |
| 2025-07-29 |
16.76 |
16.83 |
16.61 |
16.68 |
-0.62%
|
225万 |
5469万 |
| 2025-07-30 |
16.69 |
16.85 |
16.63 |
16.74 |
0.33%
|
199万 |
4837万 |
| 2025-07-31 |
16.68 |
16.68 |
16.30 |
16.32 |
-2.47%
|
315万 |
7492万 |
| 2025-08-01 |
16.41 |
16.44 |
16.27 |
16.32 |
0.0%
|
170万 |
4051万 |
| 2025-08-04 |
16.28 |
16.44 |
16.19 |
16.37 |
0.25%
|
228万 |
5415万 |
| 2025-08-05 |
16.40 |
16.46 |
16.30 |
16.44 |
0.46%
|
183万 |
4356万 |
| 2025-08-06 |
16.44 |
16.48 |
16.30 |
16.46 |
0.13%
|
211万 |
5039万 |
| 2025-08-07 |
16.74 |
17.10 |
16.53 |
16.93 |
2.85%
|
489万 |
1.20亿 |
| 2025-08-08 |
16.88 |
17.09 |
16.77 |
16.88 |
-0.33%
|
277万 |
6822万 |
| 2025-08-11 |
16.90 |
17.19 |
16.75 |
16.99 |
0.69%
|
269万 |
6627万 |
| 2025-08-12 |
16.97 |
17.06 |
16.90 |
16.99 |
0.0%
|
228万 |
5632万 |
| 2025-08-13 |
17.03 |
17.12 |
16.90 |
17.06 |
0.37%
|
226万 |
5591万 |
| 2025-08-14 |
17.06 |
17.12 |
16.79 |
16.92 |
-0.81%
|
188万 |
4647万 |
| 2025-08-15 |
16.85 |
17.03 |
16.77 |
16.89 |
-0.16%
|
349万 |
8555万 |
| 2025-08-18 |
16.86 |
17.12 |
16.77 |
16.86 |
-0.2%
|
452万 |
1.11亿 |
| 2025-08-19 |
16.89 |
16.96 |
16.50 |
16.69 |
-0.98%
|
655万 |
1.58亿 |
| 2025-08-20 |
16.60 |
17.10 |
16.52 |
17.10 |
2.44%
|
639万 |
1.57亿 |
| 2025-08-21 |
17.06 |
17.36 |
16.92 |
17.12 |
0.12%
|
490万 |
1.22亿 |
| 2025-08-22 |
17.12 |
17.26 |
16.89 |
17.25 |
0.77%
|
484万 |
1.20亿 |
| 2025-08-25 |
17.30 |
17.45 |
17.17 |
17.39 |
0.84%
|
584万 |
1.47亿 |
| 2025-08-26 |
17.31 |
17.75 |
17.30 |
17.61 |
1.27%
|
579万 |
1.47亿 |
| 2025-08-27 |
17.97 |
18.37 |
17.84 |
17.86 |
1.37%
|
899万 |
2.36亿 |
| 2025-08-28 |
17.86 |
18.27 |
17.85 |
18.25 |
2.24%
|
791万 |
2.08亿 |
| 2025-08-29 |
18.25 |
18.68 |
17.99 |
18.01 |
-1.36%
|
625万 |
1.65亿 |
| 2025-09-01 |
18.13 |
18.45 |
17.98 |
18.32 |
1.72%
|
685万 |
1.81亿 |
| 2025-09-02 |
18.28 |
18.45 |
17.97 |
18.06 |
-1.39%
|
440万 |
1.16亿 |
| 2025-09-03 |
18.09 |
18.21 |
17.92 |
18.01 |
-0.31%
|
260万 |
6815万 |
| 2025-09-04 |
18.03 |
18.10 |
17.52 |
17.75 |
-1.42%
|
375万 |
9694万 |
| 2025-09-05 |
17.92 |
18.17 |
17.72 |
17.96 |
1.17%
|
428万 |
1.12亿 |
| 2025-09-08 |
17.88 |
18.78 |
17.88 |
18.67 |
3.95%
|
722万 |
1.94亿 |
| 2025-09-09 |
18.62 |
19.07 |
18.56 |
19.07 |
2.14%
|
665万 |
1.82亿 |
| 2025-09-10 |
18.93 |
19.13 |
18.68 |
18.77 |
-1.55%
|
497万 |
1.36亿 |
| 2025-09-11 |
18.75 |
18.96 |
18.57 |
18.90 |
0.7%
|
364万 |
9924万 |
| 2025-09-12 |
18.88 |
18.97 |
18.61 |
18.81 |
-0.47%
|
335万 |
9121万 |
| 2025-09-15 |
18.74 |
18.79 |
18.30 |
18.35 |
-2.46%
|
443万 |
1.19亿 |
| 2025-09-16 |
18.43 |
18.45 |
18.08 |
18.32 |
-0.15%
|
294万 |
7802万 |
| 2025-09-17 |
18.33 |
18.69 |
18.27 |
18.60 |
1.5%
|
369万 |
9912万 |
| 2025-09-18 |
18.53 |
18.61 |
18.06 |
18.14 |
-2.48%
|
333万 |
8830万 |
| 2025-09-19 |
18.28 |
18.43 |
18.06 |
18.41 |
1.52%
|
343万 |
9105万 |
| 2025-09-22 |
18.40 |
18.97 |
18.14 |
18.27 |
-0.79%
|
457万 |
1.23亿 |
| 2025-09-23 |
18.28 |
18.55 |
17.86 |
18.22 |
-0.27%
|
479万 |
1.24亿 |
| 2025-09-24 |
18.18 |
18.41 |
18.05 |
18.24 |
0.12%
|
310万 |
8053万 |
| 2025-09-25 |
18.18 |
18.28 |
17.99 |
18.05 |
-1.04%
|
529万 |
1.37亿 |
| 2025-09-26 |
18.06 |
18.42 |
17.84 |
18.25 |
1.13%
|
449万 |
1.16亿 |
| 2025-09-29 |
18.25 |
18.88 |
18.00 |
18.88 |
3.42%
|
614万 |
1.64亿 |
| 2025-09-30 |
18.85 |
19.26 |
18.50 |
19.19 |
1.63%
|
549万 |
1.49亿 |
| 2025-10-09 |
19.19 |
19.31 |
18.58 |
19.28 |
0.51%
|
668万 |
1.80亿 |
| 2025-10-10 |
19.26 |
19.35 |
19.03 |
19.35 |
0.36%
|
409万 |
1.12亿 |
| 2025-10-13 |
18.77 |
19.12 |
18.28 |
18.52 |
-4.31%
|
649万 |
1.72亿 |
| 2025-10-14 |
18.53 |
18.60 |
17.73 |
17.97 |
-2.99%
|
788万 |
2.04亿 |
| 2025-10-15 |
17.97 |
18.75 |
17.81 |
18.38 |
2.3%
|
1474万 |
3.88亿 |
| 2025-10-16 |
18.30 |
18.91 |
18.21 |
18.28 |
-0.53%
|
535万 |
1.42亿 |
| 2025-10-17 |
18.32 |
18.49 |
17.93 |
17.95 |
-1.84%
|
354万 |
9191万 |
| 2025-10-20 |
18.03 |
18.14 |
17.74 |
17.89 |
-0.31%
|
317万 |
8099万 |
| 2025-10-21 |
17.86 |
19.68 |
17.86 |
19.68 |
9.98%
|
1383万 |
3.78亿 |
| 2025-10-22 |
19.61 |
19.65 |
18.68 |
18.70 |
-4.98%
|
1238万 |
3.36亿 |
| 2025-10-23 |
18.63 |
18.82 |
18.05 |
18.46 |
-1.27%
|
914万 |
2.40亿 |
| 2025-10-24 |
18.46 |
18.63 |
18.22 |
18.53 |
0.42%
|
637万 |
1.68亿 |
| 2025-10-27 |
18.55 |
18.72 |
18.36 |
18.50 |
-0.19%
|
597万 |
1.58亿 |
| 2025-10-28 |
18.56 |
19.26 |
18.52 |
19.21 |
3.82%
|
952万 |
2.58亿 |
| 2025-10-29 |
19.20 |
19.26 |
18.85 |
19.14 |
-0.33%
|
435万 |
1.18亿 |
| 2025-10-30 |
19.33 |
19.49 |
19.12 |
19.19 |
0.26%
|
658万 |
1.82亿 |
| 2025-10-31 |
19.19 |
19.38 |
19.04 |
19.12 |
-0.4%
|
616万 |
1.69亿 |
| 2025-11-03 |
19.12 |
19.33 |
18.57 |
18.80 |
-1.65%
|
491万 |
1.32亿 |
| 2025-11-04 |
18.81 |
18.95 |
18.27 |
18.35 |
-2.42%
|
665万 |
1.76亿 |
| 2025-11-05 |
18.31 |
19.09 |
18.02 |
18.60 |
1.41%
|
897万 |
2.38亿 |
| 2025-11-06 |
18.63 |
19.26 |
18.51 |
19.19 |
3.12%
|
792万 |
2.13亿 |
| 2025-11-07 |
19.31 |
19.91 |
19.03 |
19.64 |
2.37%
|
1239万 |
3.46亿 |
| 2025-11-10 |
19.55 |
19.68 |
18.96 |
19.41 |
-1.18%
|
631万 |
1.74亿 |
| 2025-11-11 |
19.36 |
19.82 |
19.19 |
19.56 |
0.76%
|
494万 |
1.38亿 |
| 2025-11-12 |
19.48 |
20.38 |
19.45 |
20.17 |
3.15%
|
1073万 |
3.07亿 |
| 2025-11-13 |
20.17 |
20.67 |
20.08 |
20.48 |
1.53%
|
821万 |
2.40亿 |
| 2025-11-14 |
20.36 |
20.71 |
20.26 |
20.30 |
-0.89%
|
458万 |
1.34亿 |
| 2025-11-17 |
20.25 |
20.34 |
19.63 |
19.96 |
-1.66%
|
800万 |
2.28亿 |
| 2025-11-18 |
19.92 |
20.02 |
19.41 |
19.78 |
-0.91%
|
548万 |
1.54亿 |
| 2025-11-19 |
19.78 |
20.43 |
19.55 |
20.24 |
2.3%
|
687万 |
1.99亿 |
| 2025-11-20 |
20.29 |
20.52 |
20.04 |
20.31 |
0.38%
|
500万 |
1.45亿 |
| 2025-11-21 |
20.28 |
20.62 |
20.10 |
20.16 |
-0.76%
|
676万 |
1.97亿 |
| 2025-11-24 |
20.16 |
20.55 |
19.92 |
20.24 |
0.38%
|
801万 |
2.31亿 |
| 2025-11-25 |
20.28 |
21.07 |
20.08 |
20.87 |
3.12%
|
724万 |
2.15亿 |
| 2025-11-26 |
20.66 |
21.00 |
20.45 |
20.69 |
-0.84%
|
483万 |
1.43亿 |
| 2025-11-27 |
20.73 |
21.43 |
20.59 |
21.11 |
2.0%
|
646万 |
1.95亿 |
| 2025-11-28 |
20.98 |
21.71 |
20.80 |
21.46 |
1.66%
|
494万 |
1.51亿 |
| 2025-12-01 |
21.39 |
21.47 |
20.61 |
21.14 |
-1.47%
|
1087万 |
3.26亿 |
| 2025-12-02 |
20.99 |
21.18 |
20.57 |
20.76 |
-1.79%
|
668万 |
1.98亿 |
| 2025-12-03 |
20.76 |
21.01 |
20.59 |
20.78 |
0.07%
|
369万 |
1.10亿 |
| 2025-12-04 |
20.66 |
20.78 |
20.37 |
20.43 |
-1.69%
|
382万 |
1.12亿 |
| 2025-12-05 |
20.43 |
20.55 |
20.11 |
20.41 |
-0.07%
|
334万 |
9731万 |
| 2025-12-08 |
20.45 |
20.48 |
19.92 |
20.32 |
-0.45%
|
524万 |
1.51亿 |
| 2025-12-09 |
20.21 |
20.59 |
20.14 |
20.47 |
0.72%
|
443万 |
1.29亿 |
| 2025-12-10 |
20.43 |
20.59 |
20.17 |
20.27 |
-0.99%
|
347万 |
1.01亿 |
| 2025-12-11 |
20.27 |
20.42 |
19.96 |
20.00 |
-1.31%
|
357万 |
1.03亿 |
| 2025-12-12 |
20.13 |
20.23 |
19.81 |
20.23 |
1.16%
|
951万 |
2.72亿 |
| 2025-12-15 |
20.04 |
20.36 |
19.97 |
20.27 |
0.21%
|
354万 |
1.02亿 |
| 2025-12-16 |
20.23 |
20.41 |
20.10 |
20.27 |
-0.03%
|
350万 |
1.01亿 |
| 2025-12-17 |
20.20 |
20.43 |
20.01 |
20.19 |
-0.38%
|
464万 |
1.34亿 |
| 2025-12-18 |
20.10 |
20.24 |
19.77 |
20.01 |
-0.9%
|
442万 |
1.26亿 |
| 2025-12-19 |
19.96 |
20.50 |
19.96 |
20.50 |
2.49%
|
328万 |
9495万 |
| 2025-12-22 |
20.50 |
20.52 |
19.91 |
20.07 |
-2.12%
|
473万 |
1.36亿 |
| 2025-12-23 |
20.13 |
20.19 |
19.65 |
19.89 |
-0.87%
|
611万 |
1.73亿 |
| 2025-12-24 |
19.91 |
20.40 |
19.84 |
20.34 |
2.25%
|
425万 |
1.23亿 |
| 2025-12-25 |
20.41 |
20.56 |
20.13 |
20.35 |
0.03%
|
254万 |
7399万 |
| 2025-12-26 |
20.21 |
20.45 |
20.15 |
20.38 |
0.14%
|
292万 |
8466万 |
| 2025-12-29 |
20.29 |
20.38 |
19.84 |
19.96 |
-2.06%
|
478万 |
1.37亿 |
| 2025-12-30 |
19.89 |
20.16 |
19.70 |
19.98 |
0.11%
|
324万 |
9228万 |
| 2025-12-31 |
19.97 |
20.13 |
19.66 |
19.97 |
-0.04%
|
400万 |
1.14亿 |
| 2026-01-05 |
19.90 |
20.06 |
19.54 |
19.89 |
-0.42%
|
622万 |
1.76亿 |
| 2026-01-06 |
19.86 |
20.55 |
19.68 |
20.42 |
2.68%
|
524万 |
1.51亿 |
| 2026-01-07 |
20.37 |
20.44 |
19.56 |
19.61 |
-3.98%
|
596万 |
1.69亿 |
| 2026-01-08 |
19.55 |
19.62 |
18.91 |
19.19 |
-2.11%
|
795万 |
2.17亿 |
| 2026-01-09 |
19.26 |
19.64 |
19.20 |
19.47 |
1.46%
|
878万 |
2.44亿 |
| 2026-01-12 |
19.47 |
19.52 |
18.83 |
19.09 |
-1.98%
|
794万 |
2.16亿 |
| 2026-01-13 |
19.03 |
19.31 |
18.81 |
19.19 |
0.51%
|
981万 |
2.68亿 |
| 2026-01-14 |
19.17 |
19.52 |
19.01 |
19.46 |
1.42%
|
858万 |
2.37亿 |
| 2026-01-15 |
19.42 |
19.74 |
19.31 |
19.50 |
0.22%
|
399万 |
1.11亿 |
| 2026-01-16 |
19.75 |
19.75 |
18.89 |
19.08 |
-2.16%
|
806万 |
2.20亿 |
| 2026-01-19 |
18.92 |
19.19 |
18.91 |
19.07 |
-0.04%
|
481万 |
1.31亿 |
| 2026-01-20 |
19.07 |
19.25 |
18.96 |
19.24 |
0.88%
|
626万 |
1.71亿 |
| 2026-01-21 |
19.25 |
19.26 |
18.76 |
18.98 |
-1.38%
|
754万 |
2.04亿 |
| 2026-01-22 |
18.97 |
19.29 |
18.89 |
19.07 |
0.48%
|
534万 |
1.46亿 |
| 2026-01-23 |
19.13 |
19.58 |
19.11 |
19.44 |
1.95%
|
592万 |
1.64亿 |
| 2026-01-26 |
19.43 |
19.43 |
18.91 |
18.98 |
-2.34%
|
508万 |
1.38亿 |
| 2026-01-27 |
18.96 |
19.12 |
18.79 |
18.87 |
-0.59%
|
555万 |
1.50亿 |
| 2026-01-28 |
18.81 |
20.08 |
18.81 |
19.96 |
5.79%
|
1095万 |
3.06亿 |
| 2026-01-29 |
19.91 |
20.21 |
19.66 |
19.75 |
-1.05%
|
813万 |
2.31亿 |
| 2026-01-30 |
19.51 |
20.31 |
19.07 |
20.24 |
2.48%
|
1293万 |
3.65亿 |
| 2026-02-02 |
19.96 |
20.24 |
19.12 |
19.16 |
-5.36%
|
958万 |
2.68亿 |
| 2026-02-03 |
19.52 |
19.82 |
19.27 |
19.69 |
2.78%
|
698万 |
1.95亿 |
| 2026-02-04 |
19.65 |
21.11 |
19.61 |
21.02 |
6.76%
|
990万 |
2.91亿 |
| 2026-02-05 |
21.11 |
21.18 |
20.67 |
21.12 |
0.47%
|
763万 |
2.28亿 |
| 2026-02-06 |
21.03 |
21.61 |
20.86 |
21.01 |
-0.5%
|
596万 |
1.81亿 |
| 2026-02-09 |
21.09 |
21.72 |
20.84 |
21.32 |
1.43%
|
795万 |
2.40亿 |
| 2026-02-10 |
21.41 |
22.49 |
21.29 |
22.36 |
4.9%
|
893万 |
2.82亿 |
| 2026-02-11 |
22.67 |
23.07 |
21.68 |
21.93 |
-1.94%
|
1237万 |
3.92亿 |
| 2026-02-12 |
22.12 |
23.10 |
21.95 |
22.12 |
0.89%
|
1083万 |
3.46亿 |
| 2026-02-13 |
22.14 |
22.92 |
21.72 |
22.54 |
1.9%
|
1023万 |
3.27亿 |
| 2026-02-24 |
22.56 |
22.63 |
21.72 |
22.00 |
-2.42%
|
743万 |
2.33亿 |
| 2026-02-25 |
22.04 |
22.22 |
21.55 |
21.72 |
-1.27%
|
741万 |
2.31亿 |
| 2026-02-26 |
21.72 |
22.04 |
21.48 |
21.93 |
0.97%
|
661万 |
2.05亿 |
| 2026-02-27 |
21.93 |
22.98 |
21.68 |
22.17 |
1.12%
|
1120万 |
3.58亿 |
| 2026-03-02 |
21.88 |
22.43 |
21.66 |
22.31 |
0.63%
|
904万 |
2.85亿 |
| 2026-03-03 |
22.15 |
22.63 |
21.93 |
22.19 |
-0.53%
|
762万 |
2.41亿 |
| 2026-03-04 |
22.04 |
22.54 |
21.50 |
21.72 |
-2.15%
|
714万 |
2.23亿 |
| 2026-03-05 |
21.86 |
22.28 |
21.48 |
22.11 |
1.84%
|
675万 |
2.12亿 |
| 2026-03-06 |
22.05 |
22.38 |
21.76 |
22.08 |
-0.16%
|
457万 |
1.45亿 |
| 2026-03-09 |
22.04 |
22.04 |
20.72 |
20.91 |
-5.3%
|
1051万 |
3.16亿 |
| 2026-03-10 |
21.23 |
21.76 |
21.01 |
21.69 |
3.72%
|
793万 |
2.42亿 |
| 2026-03-11 |
21.74 |
23.86 |
21.74 |
23.86 |
10.01%
|
1610万 |
5.37亿 |
| 2026-03-12 |
24.98 |
25.95 |
23.26 |
23.92 |
0.26%
|
3088万 |
10.74亿 |
| 2026-03-13 |
23.76 |
24.52 |
22.82 |
24.21 |
1.2%
|
2835万 |
9.57亿 |
| 2026-03-16 |
24.21 |
26.63 |
23.51 |
26.63 |
10.01%
|
3743万 |
13.18亿 |
| 2026-03-17 |
25.22 |
26.34 |
24.93 |
25.08 |
-5.84%
|
2470万 |
8.98亿 |
| 2026-03-18 |
25.22 |
27.59 |
23.98 |
26.67 |
6.37%
|
2888万 |
10.50亿 |
| 2026-03-19 |
25.85 |
26.49 |
24.52 |
24.83 |
-6.91%
|
2333万 |
8.45亿 |
| 2026-03-20 |
24.71 |
25.20 |
24.03 |
24.15 |
-2.74%
|
1459万 |
5.11亿 |
| 2026-03-23 |
23.40 |
23.78 |
22.38 |
22.63 |
-6.32%
|
1638万 |
5.37亿 |
| 2026-03-24 |
22.89 |
23.05 |
22.07 |
22.77 |
0.62%
|
1172万 |
3.77亿 |
| 2026-03-25 |
22.91 |
24.84 |
22.84 |
23.54 |
3.38%
|
2556万 |
8.75亿 |
| 2026-03-26 |
23.55 |
24.12 |
22.51 |
22.65 |
-3.78%
|
1421万 |
4.69亿 |
| 2026-03-27 |
22.49 |
23.06 |
22.24 |
22.55 |
-0.43%
|
1026万 |
3.31亿 |
| 2026-03-30 |
22.42 |
23.33 |
21.80 |
23.09 |
2.39%
|
1325万 |
4.30亿 |
| 2026-03-31 |
23.04 |
23.38 |
22.07 |
22.21 |
-3.82%
|
898万 |
2.91亿 |
| 2026-04-01 |
22.86 |
23.61 |
22.72 |
22.98 |
3.5%
|
1115万 |
3.69亿 |
| 2026-04-02 |
23.03 |
23.10 |
22.28 |
22.47 |
-2.22%
|
784万 |
2.54亿 |
| 2026-04-03 |
23.03 |
24.72 |
22.81 |
24.72 |
10.01%
|
2192万 |
7.63亿 |
| 2026-04-07 |
24.67 |
25.11 |
24.10 |
24.69 |
-0.14%
|
1988万 |
6.96亿 |
| 2026-04-08 |
25.27 |
26.20 |
24.87 |
25.97 |
5.22%
|
2153万 |
7.88亿 |
| 2026-04-09 |
25.90 |
27.94 |
25.35 |
26.65 |
2.62%
|
2129万 |
8.16亿 |
| 2026-04-10 |
27.19 |
27.25 |
26.28 |
26.37 |
-1.05%
|
1421万 |
5.39亿 |
| 2026-04-13 |
26.13 |
26.81 |
25.57 |
26.16 |
-0.82%
|
981万 |
3.68亿 |
| 2026-04-14 |
26.41 |
26.71 |
25.63 |
25.81 |
-1.31%
|
1214万 |
4.52亿 |
| 2026-04-15 |
25.78 |
25.98 |
25.29 |
25.46 |
-1.38%
|
798万 |
2.92亿 |
| 2026-04-16 |
25.39 |
25.83 |
25.22 |
25.46 |
0.0%
|
919万 |
3.35亿 |
| 2026-04-17 |
25.41 |
26.86 |
25.26 |
25.67 |
0.83%
|
1251万 |
4.66亿 |
| 2026-04-20 |
25.82 |
26.65 |
25.39 |
25.81 |
0.55%
|
1328万 |
4.94亿 |
| 2026-04-21 |
25.71 |
27.06 |
25.16 |
26.75 |
3.66%
|
1479万 |
5.52亿 |
| 2026-04-22 |
26.75 |
27.00 |
26.39 |
26.72 |
-0.1%
|
901万 |
3.43亿 |
| 2026-04-23 |
26.61 |
26.88 |
25.69 |
26.18 |
-2.02%
|
871万 |
3.24亿 |
| 2026-04-24 |
26.05 |
26.47 |
25.78 |
25.95 |
-0.88%
|
817万 |
3.04亿 |
| 2026-04-27 |
26.03 |
26.74 |
25.81 |
26.25 |
1.16%
|
877万 |
3.29亿 |
| 2026-04-28 |
26.25 |
27.62 |
26.09 |
26.48 |
0.85%
|
1491万 |
5.72亿 |
| 2026-04-29 |
26.53 |
27.14 |
25.63 |
27.05 |
2.17%
|
998万 |
3.80亿 |
| 2026-04-30 |
27.11 |
27.44 |
25.81 |
26.51 |
-2.02%
|
1253万 |
4.71亿 |
| 2026-05-06 |
26.48 |
26.72 |
25.39 |
26.30 |
-0.77%
|
1625万 |
6.05亿 |
| 2026-05-07 |
26.55 |
27.91 |
26.27 |
27.38 |
4.07%
|
1743万 |
6.78亿 |
| 2026-05-08 |
27.91 |
28.44 |
26.74 |
28.44 |
3.89%
|
1610万 |
6.42亿 |
| 2026-05-11 |
28.72 |
29.70 |
27.94 |
28.80 |
1.28%
|
1791万 |
7.38亿 |
| 2026-05-12 |
28.80 |
31.44 |
28.42 |
30.83 |
7.03%
|
1870万 |
7.99亿 |
| 2026-05-13 |
30.34 |
30.96 |
29.74 |
30.44 |
-1.27%
|
1510万 |
6.54亿 |
| 2026-05-14 |
30.33 |
30.79 |
29.28 |
29.28 |
-3.8%
|
910万 |
3.87亿 |
| 2026-05-15 |
29.11 |
29.55 |
28.55 |
29.05 |
-0.79%
|
827万 |
3.42亿 |
| 2026-05-18 |
28.86 |
29.55 |
28.01 |
28.43 |
-2.15%
|
1206万 |
4.92亿 |
| 2026-05-19 |
28.44 |
31.27 |
28.24 |
31.27 |
10.0%
|
1761万 |
7.60亿 |
| 2026-05-20 |
31.66 |
31.94 |
30.26 |
31.18 |
-0.29%
|
1217万 |
5.38亿 |
| 2026-05-21 |
31.19 |
33.27 |
30.82 |
31.07 |
-0.36%
|
2122万 |
9.64亿 |
| 2026-05-22 |
31.05 |
31.66 |
29.67 |
29.77 |
-4.17%
|
2380万 |
10.26亿 |
| 2026-05-25 |
29.79 |
29.81 |
27.39 |
28.58 |
-4.0%
|
2580万 |
10.47亿 |
| 2026-05-26 |
28.01 |
28.19 |
26.55 |
27.92 |
-2.3%
|
2510万 |
9.76亿 |
| 2026-05-27 |
27.65 |
28.85 |
27.33 |
28.19 |
0.98%
|
1380万 |
5.52亿 |
| 2026-05-28 |
28.19 |
28.38 |
26.91 |
27.87 |
-1.14%
|
1052万 |
4.16亿 |
| 2026-05-29 |
27.89 |
28.23 |
26.83 |
27.00 |
-3.14%
|
729万 |
2.84亿 |
| 2026-06-01 |
27.87 |
27.87 |
26.28 |
27.53 |
1.97%
|
1262万 |
4.86亿 |
| 2026-06-02 |
27.53 |
29.27 |
27.40 |
28.73 |
4.35%
|
1405万 |
5.74亿 |
| 2026-06-03 |
28.49 |
28.95 |
28.08 |
28.72 |
-0.02%
|
1012万 |
4.12亿 |
| 2026-06-04 |
28.74 |
29.14 |
28.20 |
28.37 |
-1.22%
|
855万 |
2.44亿 |
| 2026-06-05 |
28.42 |
28.77 |
26.50 |
26.88 |
-5.25%
|
1780万 |
4.87亿 |
| 2026-06-08 |
26.26 |
28.00 |
26.26 |
27.40 |
1.93%
|
1750万 |
4.75亿 |
| 2026-06-09 |
27.45 |
29.73 |
27.33 |
28.73 |
4.85%
|
2047万 |
5.88亿 |
| 2026-06-10 |
28.60 |
28.60 |
27.22 |
28.22 |
-1.78%
|
1273万 |
3.54亿 |
| 2026-06-11 |
28.36 |
31.04 |
28.36 |
30.42 |
7.8%
|
3580万 |
10.82亿 |
| 2026-06-12 |
30.46 |
30.50 |
29.11 |
29.66 |
-2.5%
|
2510万 |
7.46亿 |
| 2026-06-15 |
30.27 |
31.20 |
29.75 |
30.50 |
2.83%
|
2096万 |
6.38亿 |
| 2026-06-16 |
30.20 |
30.90 |
29.92 |
30.80 |
0.98%
|
1346万 |
4.11亿 |
| 2026-06-17 |
29.91 |
31.45 |
29.53 |
30.90 |
0.32%
|
1778万 |
5.46亿 |
| 2026-06-18 |
30.85 |
32.33 |
30.70 |
32.33 |
4.63%
|
1663万 |
5.21亿 |
| 2026-06-22 |
32.01 |
34.00 |
31.10 |
33.57 |
3.84%
|
2741万 |
8.90亿 |
| 2026-06-23 |
34.19 |
36.38 |
33.64 |
35.74 |
6.46%
|
3375万 |
11.87亿 |
| 2026-06-24 |
34.90 |
38.46 |
34.32 |
38.10 |
6.6%
|
2524万 |
9.23亿 |
| 2026-06-25 |
37.80 |
38.19 |
35.71 |
35.89 |
-5.8%
|
2268万 |
8.34亿 |
| 2026-06-26 |
35.20 |
37.14 |
34.63 |
35.95 |
0.17%
|
1674万 |
6.05亿 |
| 2026-06-29 |
36.20 |
37.39 |
34.21 |
35.55 |
-1.11%
|
2311万 |
8.15亿 |
| 2026-06-30 |
35.85 |
36.43 |
35.00 |
35.56 |
0.03%
|
1670万 |
5.93亿 |
| 2026-07-01 |
35.74 |
37.15 |
34.98 |
35.31 |
-0.7%
|
1898万 |
6.85亿 |
| 2026-07-02 |
34.72 |
35.00 |
31.78 |
32.01 |
-9.35%
|
3156万 |
10.30亿 |
| 2026-07-03 |
32.01 |
32.15 |
31.23 |
31.41 |
-1.87%
|
1642万 |
5.21亿 |
| 2026-07-06 |
31.41 |
32.25 |
30.51 |
30.62 |
-2.52%
|
1626万 |
5.08亿 |
| 2026-07-07 |
30.46 |
30.88 |
29.90 |
30.78 |
0.52%
|
1220万 |
3.72亿 |
| 2026-07-08 |
30.93 |
31.10 |
29.64 |
29.71 |
-3.48%
|
945万 |
2.84亿 |
| 2026-07-09 |
29.99 |
30.33 |
28.76 |
29.69 |
-0.07%
|
1050万 |
3.09亿 |
| 2026-07-10 |
29.70 |
30.46 |
28.92 |
28.93 |
-2.56%
|
960万 |
2.84亿 |
| 2026-07-13 |
28.59 |
28.89 |
26.92 |
26.99 |
-6.71%
|
1493万 |
4.09亿 |
| 2026-07-14 |
26.82 |
27.99 |
26.60 |
27.61 |
2.3%
|
1134万 |
3.10亿 |
| 2026-07-15 |
27.77 |
28.30 |
27.52 |
28.28 |
2.43%
|
904万 |
2.53亿 |
| 2026-07-16 |
27.78 |
28.20 |
27.05 |
27.18 |
-3.89%
|
884万 |
2.44亿 |
| 2026-07-17 |
27.23 |
27.32 |
24.46 |
25.00 |
-8.02%
|
2013万 |
5.18亿 |
| 2026-07-20 |
25.35 |
26.35 |
24.87 |
25.56 |
2.24%
|
1911万 |
4.89亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20