📊 K线图 2026-07-20
股票：超图软件 (300036)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
21.36 |
22.01 |
21.36 |
21.69 |
0.0%
|
973万 |
2.14亿 |
| 2023-07-17 |
21.61 |
22.08 |
21.56 |
21.70 |
0.05%
|
675万 |
1.48亿 |
| 2023-07-18 |
21.79 |
21.87 |
21.54 |
21.60 |
-0.46%
|
531万 |
1.16亿 |
| 2023-07-19 |
21.60 |
21.88 |
21.49 |
21.55 |
-0.28%
|
471万 |
1.03亿 |
| 2023-07-20 |
21.56 |
21.71 |
21.28 |
21.28 |
-1.24%
|
599万 |
1.30亿 |
| 2023-07-21 |
21.22 |
21.49 |
20.96 |
21.08 |
-0.93%
|
571万 |
1.22亿 |
| 2023-07-24 |
21.10 |
21.51 |
20.90 |
21.30 |
1.03%
|
435万 |
9336万 |
| 2023-07-25 |
21.51 |
21.80 |
21.31 |
21.64 |
1.63%
|
594万 |
1.30亿 |
| 2023-07-26 |
21.58 |
22.20 |
21.08 |
21.74 |
0.46%
|
1404万 |
3.07亿 |
| 2023-07-27 |
21.82 |
22.17 |
21.29 |
21.72 |
-0.09%
|
1077万 |
2.36亿 |
| 2023-07-28 |
21.63 |
22.37 |
21.63 |
22.24 |
2.37%
|
1270万 |
2.83亿 |
| 2023-07-31 |
22.24 |
22.56 |
22.02 |
22.09 |
-0.67%
|
965万 |
2.17亿 |
| 2023-08-01 |
22.18 |
22.36 |
21.80 |
22.24 |
0.67%
|
729万 |
1.63亿 |
| 2023-08-02 |
22.24 |
22.53 |
22.17 |
22.33 |
0.4%
|
793万 |
1.79亿 |
| 2023-08-03 |
22.02 |
22.15 |
21.71 |
21.80 |
-2.35%
|
894万 |
1.98亿 |
| 2023-08-04 |
21.89 |
23.04 |
21.81 |
22.79 |
4.55%
|
2139万 |
4.87亿 |
| 2023-08-07 |
22.86 |
23.36 |
22.78 |
22.92 |
0.57%
|
1704万 |
3.97亿 |
| 2023-08-08 |
22.79 |
23.44 |
22.75 |
23.24 |
1.38%
|
1532万 |
3.57亿 |
| 2023-08-09 |
23.19 |
23.39 |
22.68 |
22.84 |
-1.71%
|
1122万 |
2.60亿 |
| 2023-08-10 |
22.69 |
23.67 |
22.62 |
23.46 |
2.69%
|
1552万 |
3.65亿 |
| 2023-08-11 |
23.54 |
23.57 |
22.60 |
22.66 |
-3.42%
|
886万 |
2.05亿 |
| 2023-08-14 |
22.48 |
23.41 |
22.31 |
23.40 |
3.28%
|
1136万 |
2.64亿 |
| 2023-08-15 |
23.17 |
23.34 |
21.93 |
22.26 |
-4.87%
|
1589万 |
3.60亿 |
| 2023-08-16 |
22.31 |
22.40 |
21.76 |
21.82 |
-1.96%
|
837万 |
1.86亿 |
| 2023-08-17 |
21.61 |
22.75 |
21.46 |
22.55 |
3.32%
|
1108万 |
2.49亿 |
| 2023-08-18 |
22.52 |
22.89 |
21.31 |
21.36 |
-5.27%
|
1119万 |
2.49亿 |
| 2023-08-21 |
21.37 |
21.87 |
21.02 |
21.02 |
-1.58%
|
778万 |
1.68亿 |
| 2023-08-22 |
21.22 |
22.39 |
21.11 |
22.33 |
6.22%
|
1705万 |
3.76亿 |
| 2023-08-23 |
22.45 |
22.53 |
21.86 |
21.99 |
-1.51%
|
974万 |
2.17亿 |
| 2023-08-24 |
22.03 |
22.21 |
21.20 |
21.33 |
-3.02%
|
1117万 |
2.43亿 |
| 2023-08-25 |
21.01 |
21.24 |
20.17 |
20.32 |
-4.74%
|
1135万 |
2.36亿 |
| 2023-08-28 |
21.60 |
21.78 |
19.98 |
20.04 |
-1.37%
|
1161万 |
2.44亿 |
| 2023-08-29 |
20.08 |
21.70 |
20.02 |
21.59 |
7.76%
|
1377万 |
2.94亿 |
| 2023-08-30 |
21.49 |
23.69 |
21.49 |
23.25 |
7.66%
|
2612万 |
6.06亿 |
| 2023-08-31 |
23.14 |
23.16 |
22.73 |
22.80 |
-1.92%
|
1406万 |
3.25亿 |
| 2023-09-01 |
22.69 |
22.77 |
21.92 |
22.03 |
-3.39%
|
1134万 |
2.54亿 |
| 2023-09-04 |
22.20 |
22.29 |
21.70 |
22.24 |
0.94%
|
1354万 |
3.01亿 |
| 2023-09-05 |
22.30 |
22.62 |
21.91 |
21.99 |
-1.11%
|
1122万 |
2.51亿 |
| 2023-09-06 |
21.79 |
22.50 |
21.33 |
22.32 |
1.49%
|
1668万 |
3.71亿 |
| 2023-09-07 |
22.20 |
22.87 |
22.03 |
22.10 |
-0.98%
|
1435万 |
3.24亿 |
| 2023-09-08 |
21.70 |
22.94 |
21.63 |
22.62 |
2.33%
|
2135万 |
4.83亿 |
| 2023-09-11 |
22.94 |
23.10 |
22.10 |
22.37 |
-1.1%
|
1745万 |
3.95亿 |
| 2023-09-12 |
22.35 |
22.37 |
21.89 |
21.93 |
-1.95%
|
1124万 |
2.50亿 |
| 2023-09-13 |
21.90 |
21.95 |
20.51 |
20.91 |
-4.65%
|
1810万 |
3.84亿 |
| 2023-09-14 |
21.01 |
21.09 |
20.50 |
20.66 |
-1.18%
|
786万 |
1.64亿 |
| 2023-09-15 |
20.69 |
20.83 |
20.34 |
20.66 |
0.0%
|
738万 |
1.54亿 |
| 2023-09-18 |
20.42 |
20.87 |
20.17 |
20.56 |
-0.48%
|
940万 |
1.95亿 |
| 2023-09-19 |
20.60 |
20.60 |
20.21 |
20.31 |
-1.25%
|
598万 |
1.23亿 |
| 2023-09-20 |
20.36 |
20.54 |
20.10 |
20.12 |
-0.93%
|
633万 |
1.30亿 |
| 2023-09-21 |
20.04 |
20.30 |
19.90 |
20.16 |
0.2%
|
572万 |
1.16亿 |
| 2023-09-22 |
19.97 |
20.65 |
19.94 |
20.54 |
1.92%
|
1024万 |
2.11亿 |
| 2023-09-25 |
20.48 |
20.48 |
19.68 |
19.96 |
-2.85%
|
1214万 |
2.44亿 |
| 2023-09-26 |
19.82 |
20.06 |
19.69 |
19.84 |
-0.6%
|
723万 |
1.45亿 |
| 2023-09-27 |
20.11 |
20.16 |
19.57 |
19.77 |
-0.35%
|
900万 |
1.80亿 |
| 2023-09-28 |
19.80 |
20.17 |
19.78 |
20.06 |
1.45%
|
836万 |
1.69亿 |
| 2023-10-09 |
19.91 |
20.69 |
19.91 |
20.52 |
2.32%
|
1187万 |
2.46亿 |
| 2023-10-10 |
20.62 |
21.16 |
20.47 |
20.97 |
2.17%
|
1247万 |
2.63亿 |
| 2023-10-11 |
21.02 |
21.19 |
20.74 |
20.87 |
-0.47%
|
1083万 |
2.29亿 |
| 2023-10-12 |
20.90 |
21.11 |
20.74 |
20.96 |
0.43%
|
893万 |
1.89亿 |
| 2023-10-13 |
20.76 |
20.85 |
20.47 |
20.56 |
-1.89%
|
737万 |
1.54亿 |
| 2023-10-16 |
20.45 |
20.58 |
19.99 |
20.09 |
-2.31%
|
769万 |
1.57亿 |
| 2023-10-17 |
20.09 |
20.28 |
19.72 |
20.07 |
-0.1%
|
643万 |
1.30亿 |
| 2023-10-18 |
19.95 |
19.95 |
18.93 |
19.41 |
-3.26%
|
998万 |
1.95亿 |
| 2023-10-19 |
19.39 |
19.82 |
19.24 |
19.25 |
-0.87%
|
679万 |
1.34亿 |
| 2023-10-20 |
19.06 |
19.31 |
18.51 |
18.55 |
-3.6%
|
876万 |
1.66亿 |
| 2023-10-23 |
18.50 |
18.58 |
18.05 |
18.16 |
-2.14%
|
627万 |
1.15亿 |
| 2023-10-24 |
18.33 |
18.68 |
17.95 |
18.28 |
0.71%
|
764万 |
1.41亿 |
| 2023-10-25 |
18.71 |
19.81 |
18.71 |
19.15 |
4.72%
|
2043万 |
3.98亿 |
| 2023-10-26 |
19.17 |
19.57 |
18.90 |
19.47 |
1.71%
|
1359万 |
2.65亿 |
| 2023-10-27 |
19.43 |
19.60 |
18.84 |
19.11 |
-1.88%
|
1599万 |
3.08亿 |
| 2023-10-30 |
19.01 |
19.33 |
18.57 |
19.18 |
0.36%
|
1354万 |
2.60亿 |
| 2023-10-31 |
19.30 |
19.51 |
18.84 |
19.00 |
-0.93%
|
1165万 |
2.26亿 |
| 2023-11-01 |
18.96 |
19.21 |
18.84 |
18.95 |
-0.26%
|
835万 |
1.60亿 |
| 2023-11-02 |
18.92 |
19.08 |
18.47 |
18.52 |
-2.25%
|
839万 |
1.59亿 |
| 2023-11-03 |
18.54 |
19.10 |
18.54 |
18.95 |
2.3%
|
862万 |
1.65亿 |
| 2023-11-06 |
19.05 |
19.54 |
19.05 |
19.48 |
2.82%
|
1036万 |
2.02亿 |
| 2023-11-07 |
19.41 |
19.76 |
19.32 |
19.65 |
0.86%
|
944万 |
1.86亿 |
| 2023-11-08 |
19.70 |
20.37 |
19.62 |
20.04 |
1.97%
|
1447万 |
2.93亿 |
| 2023-11-09 |
19.98 |
20.30 |
19.78 |
19.95 |
-0.45%
|
953万 |
1.93亿 |
| 2023-11-10 |
19.92 |
20.05 |
19.72 |
19.73 |
-1.09%
|
659万 |
1.32亿 |
| 2023-11-13 |
20.01 |
20.65 |
19.91 |
20.42 |
3.47%
|
1437万 |
2.95亿 |
| 2023-11-14 |
20.56 |
21.08 |
20.42 |
20.96 |
2.67%
|
1600万 |
3.36亿 |
| 2023-11-15 |
21.19 |
21.36 |
20.82 |
21.02 |
0.28%
|
1448万 |
3.07亿 |
| 2023-11-16 |
21.10 |
21.97 |
21.02 |
21.07 |
0.24%
|
1704万 |
3.68亿 |
| 2023-11-17 |
21.00 |
21.40 |
20.88 |
20.95 |
-0.56%
|
1163万 |
2.48亿 |
| 2023-11-20 |
21.45 |
22.07 |
21.02 |
21.83 |
4.21%
|
2624万 |
5.76亿 |
| 2023-11-21 |
21.62 |
21.97 |
21.32 |
21.45 |
-1.77%
|
1448万 |
3.15亿 |
| 2023-11-22 |
20.91 |
21.54 |
20.85 |
21.26 |
-0.88%
|
1098万 |
2.36亿 |
| 2023-11-23 |
21.05 |
21.27 |
20.68 |
21.13 |
-0.61%
|
1170万 |
2.48亿 |
| 2023-11-24 |
21.08 |
21.09 |
20.31 |
20.48 |
-3.05%
|
1051万 |
2.18亿 |
| 2023-11-27 |
20.30 |
21.01 |
20.30 |
20.69 |
1.02%
|
837万 |
1.75亿 |
| 2023-11-28 |
20.66 |
20.79 |
20.38 |
20.57 |
-0.57%
|
663万 |
1.37亿 |
| 2023-11-29 |
20.59 |
20.79 |
20.30 |
20.44 |
-0.67%
|
855万 |
1.77亿 |
| 2023-11-30 |
20.38 |
20.44 |
19.90 |
20.09 |
-1.7%
|
720万 |
1.46亿 |
| 2023-12-01 |
20.13 |
20.67 |
19.96 |
20.63 |
2.71%
|
1175万 |
2.42亿 |
| 2023-12-04 |
20.71 |
21.13 |
20.47 |
20.63 |
0.0%
|
1063万 |
2.23亿 |
| 2023-12-05 |
20.54 |
20.71 |
19.83 |
19.89 |
-3.6%
|
895万 |
1.82亿 |
| 2023-12-06 |
19.88 |
19.99 |
19.42 |
19.72 |
-0.85%
|
934万 |
1.86亿 |
| 2023-12-07 |
19.79 |
20.17 |
19.53 |
20.05 |
1.66%
|
1101万 |
2.21亿 |
| 2023-12-08 |
20.05 |
20.46 |
19.95 |
20.08 |
0.15%
|
1142万 |
2.33亿 |
| 2023-12-11 |
19.94 |
21.48 |
19.90 |
21.31 |
6.12%
|
2145万 |
4.50亿 |
| 2023-12-12 |
21.24 |
21.31 |
20.99 |
21.14 |
-0.79%
|
1127万 |
2.40亿 |
| 2023-12-13 |
21.14 |
21.25 |
20.79 |
20.79 |
-1.64%
|
813万 |
1.72亿 |
| 2023-12-14 |
20.82 |
21.05 |
20.58 |
20.63 |
-0.76%
|
659万 |
1.38亿 |
| 2023-12-15 |
20.67 |
20.71 |
20.15 |
20.48 |
-0.72%
|
804万 |
1.66亿 |
| 2023-12-18 |
20.32 |
20.58 |
19.92 |
20.02 |
-2.27%
|
994万 |
2.03亿 |
| 2023-12-19 |
19.92 |
20.30 |
19.87 |
20.25 |
1.14%
|
574万 |
1.17亿 |
| 2023-12-20 |
21.11 |
21.80 |
20.34 |
20.35 |
0.49%
|
3116万 |
6.66亿 |
| 2023-12-21 |
20.37 |
20.76 |
19.85 |
20.19 |
-0.78%
|
1781万 |
3.64亿 |
| 2023-12-22 |
20.06 |
20.16 |
19.21 |
19.30 |
-4.42%
|
1562万 |
3.08亿 |
| 2023-12-25 |
19.26 |
19.77 |
19.24 |
19.39 |
0.51%
|
753万 |
1.48亿 |
| 2023-12-26 |
19.39 |
19.40 |
18.59 |
18.70 |
-3.58%
|
823万 |
1.57亿 |
| 2023-12-27 |
18.77 |
19.21 |
18.72 |
19.01 |
1.64%
|
832万 |
1.59亿 |
| 2023-12-28 |
18.96 |
19.62 |
18.58 |
19.48 |
2.5%
|
972万 |
1.89亿 |
| 2023-12-29 |
19.36 |
20.91 |
19.36 |
20.71 |
6.31%
|
2020万 |
4.16亿 |
| 2024-01-02 |
20.80 |
20.92 |
20.15 |
20.17 |
-2.63%
|
903万 |
1.86亿 |
| 2024-01-03 |
20.27 |
20.27 |
19.59 |
19.83 |
-1.67%
|
797万 |
1.60亿 |
| 2024-01-04 |
19.73 |
19.86 |
19.43 |
19.64 |
-0.95%
|
586万 |
1.16亿 |
| 2024-01-05 |
19.71 |
19.75 |
18.88 |
19.00 |
-3.28%
|
863万 |
1.67亿 |
| 2024-01-08 |
19.00 |
19.00 |
18.49 |
18.51 |
-2.56%
|
781万 |
1.47亿 |
| 2024-01-09 |
18.94 |
19.32 |
18.51 |
18.81 |
1.61%
|
1081万 |
2.06亿 |
| 2024-01-10 |
18.60 |
18.80 |
17.96 |
18.29 |
-2.74%
|
886万 |
1.64亿 |
| 2024-01-11 |
18.24 |
19.06 |
18.21 |
18.97 |
3.68%
|
1079万 |
2.04亿 |
| 2024-01-12 |
18.90 |
18.90 |
18.12 |
18.23 |
-3.92%
|
1077万 |
2.01亿 |
| 2024-01-15 |
18.09 |
18.46 |
17.85 |
18.23 |
0.0%
|
919万 |
1.69亿 |
| 2024-01-16 |
18.24 |
18.24 |
17.65 |
18.10 |
-0.71%
|
763万 |
1.38亿 |
| 2024-01-17 |
17.98 |
18.19 |
17.72 |
17.74 |
-1.97%
|
507万 |
9200万 |
| 2024-01-18 |
17.54 |
17.85 |
17.07 |
17.63 |
-0.61%
|
1060万 |
1.86亿 |
| 2024-01-19 |
17.54 |
17.61 |
16.93 |
17.00 |
-3.6%
|
879万 |
1.52亿 |
| 2024-01-22 |
17.08 |
17.14 |
15.90 |
16.14 |
-5.01%
|
916万 |
1.53亿 |
| 2024-01-23 |
16.04 |
16.38 |
15.80 |
16.13 |
-0.06%
|
881万 |
1.44亿 |
| 2024-01-24 |
16.25 |
16.35 |
15.55 |
16.08 |
-0.31%
|
1095万 |
1.76亿 |
| 2024-01-25 |
16.08 |
16.70 |
15.88 |
16.65 |
3.51%
|
1187万 |
1.96亿 |
| 2024-01-26 |
16.50 |
16.73 |
16.26 |
16.36 |
-1.73%
|
778万 |
1.30亿 |
| 2024-01-29 |
16.37 |
16.53 |
15.66 |
15.69 |
-4.12%
|
860万 |
1.38亿 |
| 2024-01-30 |
15.69 |
15.94 |
15.23 |
15.28 |
-2.59%
|
692万 |
1.09亿 |
| 2024-01-31 |
15.28 |
15.54 |
14.68 |
14.80 |
-3.18%
|
993万 |
1.52亿 |
| 2024-02-01 |
14.63 |
15.09 |
14.47 |
14.66 |
-0.94%
|
873万 |
1.30亿 |
| 2024-02-02 |
14.68 |
14.91 |
13.21 |
13.78 |
-6.02%
|
1354万 |
1.92亿 |
| 2024-02-05 |
13.73 |
13.75 |
12.19 |
12.49 |
-9.35%
|
1613万 |
2.09亿 |
| 2024-02-06 |
12.39 |
13.74 |
12.29 |
13.61 |
8.97%
|
1621万 |
2.13亿 |
| 2024-02-07 |
13.70 |
14.67 |
13.61 |
14.33 |
5.32%
|
1588万 |
2.30亿 |
| 2024-02-08 |
14.42 |
15.84 |
14.42 |
15.62 |
8.99%
|
1470万 |
2.29亿 |
| 2024-02-19 |
16.09 |
16.89 |
15.55 |
16.78 |
7.42%
|
2812万 |
4.62亿 |
| 2024-02-20 |
16.06 |
16.27 |
15.76 |
16.05 |
-4.31%
|
2046万 |
3.30亿 |
| 2024-02-21 |
15.69 |
16.38 |
15.63 |
15.87 |
-1.17%
|
1688万 |
2.73亿 |
| 2024-02-22 |
16.01 |
16.30 |
15.88 |
16.22 |
2.25%
|
1286万 |
2.09亿 |
| 2024-02-23 |
16.26 |
16.54 |
16.06 |
16.54 |
1.95%
|
1478万 |
2.43亿 |
| 2024-02-26 |
16.54 |
16.90 |
16.30 |
16.58 |
0.24%
|
1613万 |
2.70亿 |
| 2024-02-27 |
16.44 |
17.32 |
16.37 |
17.32 |
4.48%
|
1676万 |
2.86亿 |
| 2024-02-28 |
17.24 |
17.52 |
15.93 |
15.95 |
-7.95%
|
2082万 |
3.53亿 |
| 2024-02-29 |
15.82 |
16.70 |
15.76 |
16.70 |
4.72%
|
1307万 |
2.17亿 |
| 2024-03-01 |
16.62 |
16.96 |
16.57 |
16.94 |
1.42%
|
1584万 |
2.69亿 |
| 2024-03-04 |
16.91 |
17.82 |
16.50 |
17.74 |
4.74%
|
2324万 |
4.02亿 |
| 2024-03-05 |
17.25 |
17.25 |
16.70 |
16.90 |
-4.75%
|
2503万 |
4.29亿 |
| 2024-03-06 |
16.70 |
16.96 |
16.41 |
16.74 |
-0.94%
|
1316万 |
2.22亿 |
| 2024-03-07 |
16.73 |
16.87 |
16.19 |
16.19 |
-3.26%
|
1181万 |
1.97亿 |
| 2024-03-08 |
16.25 |
16.63 |
16.10 |
16.57 |
2.33%
|
1011万 |
1.67亿 |
| 2024-03-11 |
16.37 |
16.95 |
16.29 |
16.95 |
2.27%
|
1338万 |
2.24亿 |
| 2024-03-12 |
16.90 |
17.09 |
16.69 |
16.91 |
-0.23%
|
1318万 |
2.25亿 |
| 2024-03-13 |
17.00 |
17.31 |
16.95 |
17.09 |
1.06%
|
1862万 |
3.22亿 |
| 2024-03-14 |
17.05 |
17.12 |
16.43 |
16.73 |
-2.09%
|
1448万 |
2.45亿 |
| 2024-03-15 |
16.78 |
16.80 |
16.34 |
16.75 |
0.12%
|
1307万 |
2.18亿 |
| 2024-03-18 |
16.82 |
17.21 |
16.70 |
17.19 |
2.66%
|
1792万 |
3.08亿 |
| 2024-03-19 |
17.22 |
17.56 |
17.06 |
17.32 |
0.75%
|
1948万 |
3.41亿 |
| 2024-03-20 |
17.30 |
17.84 |
17.24 |
17.79 |
2.69%
|
2309万 |
4.11亿 |
| 2024-03-21 |
17.89 |
17.96 |
17.43 |
17.59 |
-1.11%
|
1757万 |
3.13亿 |
| 2024-03-22 |
18.08 |
18.51 |
17.57 |
18.21 |
3.49%
|
4112万 |
7.47亿 |
| 2024-03-25 |
18.05 |
18.63 |
17.74 |
17.76 |
-2.45%
|
3439万 |
6.33亿 |
| 2024-03-26 |
17.44 |
17.91 |
16.97 |
17.15 |
-3.46%
|
2405万 |
4.21亿 |
| 2024-03-27 |
17.07 |
17.11 |
15.96 |
15.98 |
-6.82%
|
2148万 |
3.55亿 |
| 2024-03-28 |
16.21 |
17.73 |
16.16 |
17.53 |
9.74%
|
3532万 |
6.10亿 |
| 2024-03-29 |
17.50 |
18.78 |
16.89 |
18.43 |
5.14%
|
4380万 |
7.91亿 |
| 2024-04-01 |
18.96 |
19.33 |
18.33 |
18.66 |
1.24%
|
5628万 |
10.67亿 |
| 2024-04-02 |
18.61 |
18.98 |
18.28 |
18.63 |
-0.16%
|
3751万 |
7.07亿 |
| 2024-04-03 |
18.34 |
18.41 |
17.44 |
17.80 |
-4.47%
|
2992万 |
5.39亿 |
| 2024-04-08 |
17.46 |
17.69 |
17.03 |
17.05 |
-4.23%
|
1845万 |
3.22亿 |
| 2024-04-09 |
17.06 |
17.29 |
16.72 |
16.94 |
-0.64%
|
1619万 |
2.77亿 |
| 2024-04-10 |
16.85 |
16.97 |
16.24 |
16.60 |
-1.99%
|
1708万 |
2.85亿 |
| 2024-04-11 |
16.41 |
16.81 |
16.33 |
16.38 |
-1.31%
|
1319万 |
2.21亿 |
| 2024-04-12 |
16.49 |
16.62 |
16.02 |
16.08 |
-1.81%
|
1231万 |
2.02亿 |
| 2024-04-15 |
15.76 |
16.27 |
15.56 |
16.19 |
0.68%
|
1654万 |
2.66亿 |
| 2024-04-16 |
15.89 |
16.10 |
14.82 |
14.96 |
-7.59%
|
1579万 |
2.46亿 |
| 2024-04-17 |
15.34 |
15.99 |
15.32 |
15.87 |
6.03%
|
1521万 |
2.42亿 |
| 2024-04-18 |
15.87 |
16.55 |
15.53 |
16.08 |
1.37%
|
1732万 |
2.82亿 |
| 2024-04-19 |
15.81 |
16.19 |
15.66 |
16.04 |
-0.31%
|
1176万 |
1.90亿 |
| 2024-04-22 |
15.81 |
16.21 |
15.44 |
15.56 |
-2.97%
|
1314万 |
2.09亿 |
| 2024-04-23 |
15.56 |
15.82 |
15.44 |
15.47 |
-0.57%
|
976万 |
1.54亿 |
| 2024-04-24 |
15.42 |
16.25 |
15.41 |
16.25 |
5.06%
|
1511万 |
2.43亿 |
| 2024-04-25 |
16.09 |
16.18 |
15.80 |
15.86 |
-2.44%
|
1217万 |
1.96亿 |
| 2024-04-26 |
15.92 |
16.26 |
15.80 |
15.85 |
-0.06%
|
2589万 |
4.18亿 |
| 2024-04-29 |
15.61 |
17.28 |
15.47 |
16.69 |
5.32%
|
3082万 |
5.07亿 |
| 2024-04-30 |
16.60 |
16.79 |
16.26 |
16.31 |
-2.26%
|
1805万 |
3.01亿 |
| 2024-05-06 |
16.57 |
16.70 |
16.41 |
16.54 |
1.4%
|
1577万 |
2.63亿 |
| 2024-05-07 |
16.44 |
16.73 |
16.32 |
16.64 |
0.6%
|
1451万 |
2.43亿 |
| 2024-05-08 |
16.64 |
16.71 |
15.88 |
15.92 |
-4.35%
|
1601万 |
2.62亿 |
| 2024-05-09 |
15.91 |
16.19 |
15.87 |
16.05 |
0.87%
|
955万 |
1.55亿 |
| 2024-05-10 |
16.05 |
16.13 |
15.30 |
15.35 |
-4.38%
|
1886万 |
2.96亿 |
| 2024-05-13 |
15.24 |
15.24 |
14.76 |
14.88 |
-3.1%
|
1322万 |
1.99亿 |
| 2024-05-14 |
14.94 |
15.16 |
14.87 |
15.03 |
1.07%
|
781万 |
1.19亿 |
| 2024-05-15 |
15.06 |
15.16 |
14.88 |
14.94 |
-0.59%
|
698万 |
1.06亿 |
| 2024-05-16 |
15.06 |
15.20 |
14.94 |
14.98 |
0.27%
|
749万 |
1.14亿 |
| 2024-05-17 |
15.23 |
15.45 |
15.05 |
15.43 |
2.98%
|
1382万 |
2.14亿 |
| 2024-05-20 |
15.32 |
15.61 |
15.17 |
15.22 |
-1.35%
|
1122万 |
1.74亿 |
| 2024-05-21 |
15.33 |
15.36 |
14.89 |
14.97 |
-1.64%
|
1018万 |
1.53亿 |
| 2024-05-22 |
14.86 |
15.02 |
14.76 |
14.96 |
-0.07%
|
778万 |
1.16亿 |
| 2024-05-23 |
15.04 |
15.11 |
14.68 |
14.69 |
-1.8%
|
849万 |
1.26亿 |
| 2024-05-24 |
14.56 |
14.71 |
13.97 |
14.01 |
-4.68%
|
1585万 |
2.26亿 |
| 2024-05-27 |
14.12 |
14.27 |
13.95 |
14.26 |
1.85%
|
848万 |
1.20亿 |
| 2024-05-28 |
14.16 |
14.33 |
14.03 |
14.08 |
-1.33%
|
606万 |
8607万 |
| 2024-05-29 |
14.08 |
14.22 |
13.96 |
14.03 |
-0.35%
|
485万 |
6855万 |
| 2024-05-30 |
13.93 |
14.26 |
13.81 |
14.17 |
1.0%
|
716万 |
1.01亿 |
| 2024-05-31 |
14.16 |
14.41 |
14.09 |
14.33 |
1.2%
|
740万 |
1.06亿 |
| 2024-06-03 |
14.35 |
14.36 |
13.92 |
14.03 |
-2.16%
|
872万 |
1.23亿 |
| 2024-06-04 |
13.96 |
14.03 |
13.64 |
13.82 |
-1.49%
|
941万 |
1.30亿 |
| 2024-06-05 |
13.78 |
14.08 |
13.78 |
13.87 |
0.36%
|
728万 |
1.02亿 |
| 2024-06-06 |
14.24 |
14.44 |
13.57 |
13.65 |
-1.58%
|
1242万 |
1.73亿 |
| 2024-06-07 |
13.76 |
13.93 |
13.46 |
13.70 |
0.37%
|
765万 |
1.05亿 |
| 2024-06-11 |
13.52 |
13.96 |
13.42 |
13.94 |
1.75%
|
775万 |
1.07亿 |
| 2024-06-12 |
13.96 |
14.11 |
13.85 |
13.92 |
-0.14%
|
762万 |
1.07亿 |
| 2024-06-13 |
13.86 |
14.10 |
13.81 |
13.98 |
0.43%
|
691万 |
9674万 |
| 2024-06-14 |
13.95 |
14.17 |
13.83 |
14.09 |
0.79%
|
690万 |
9701万 |
| 2024-06-17 |
14.02 |
14.27 |
14.02 |
14.23 |
1.06%
|
793万 |
1.13亿 |
| 2024-06-18 |
14.19 |
14.70 |
14.17 |
14.69 |
3.22%
|
1254万 |
1.83亿 |
| 2024-06-19 |
14.72 |
14.99 |
14.66 |
14.74 |
0.34%
|
1622万 |
2.41亿 |
| 2024-06-20 |
14.66 |
14.76 |
14.41 |
14.46 |
-1.89%
|
1270万 |
1.85亿 |
| 2024-06-21 |
14.36 |
14.67 |
14.27 |
14.53 |
0.48%
|
878万 |
1.28亿 |
| 2024-06-24 |
14.31 |
14.58 |
13.98 |
14.01 |
-3.64%
|
986万 |
1.41亿 |
| 2024-06-25 |
13.98 |
14.15 |
13.63 |
13.67 |
-2.42%
|
919万 |
1.27亿 |
| 2024-06-26 |
13.67 |
14.36 |
13.52 |
14.34 |
4.96%
|
904万 |
1.27亿 |
| 2024-06-27 |
14.29 |
14.38 |
13.85 |
13.90 |
-3.13%
|
707万 |
9988万 |
| 2024-06-28 |
13.86 |
14.22 |
13.81 |
13.93 |
0.22%
|
714万 |
1.01亿 |
| 2024-07-01 |
13.87 |
13.95 |
13.47 |
13.79 |
-1.0%
|
749万 |
1.03亿 |
| 2024-07-02 |
13.79 |
14.09 |
13.79 |
13.85 |
0.43%
|
611万 |
8549万 |
| 2024-07-03 |
13.83 |
13.83 |
13.47 |
13.52 |
-2.38%
|
656万 |
8933万 |
| 2024-07-04 |
13.57 |
13.72 |
13.08 |
13.15 |
-2.73%
|
737万 |
9867万 |
| 2024-07-05 |
13.09 |
13.35 |
12.94 |
13.23 |
0.61%
|
577万 |
7605万 |
| 2024-07-08 |
13.09 |
13.22 |
12.70 |
12.73 |
-3.77%
|
844万 |
1.09亿 |
| 2024-07-09 |
12.69 |
13.11 |
12.55 |
13.07 |
2.66%
|
680万 |
8777万 |
| 2024-07-10 |
12.97 |
13.39 |
12.97 |
13.21 |
1.07%
|
621万 |
8255万 |
| 2024-07-11 |
13.46 |
13.60 |
13.33 |
13.57 |
2.72%
|
657万 |
8908万 |
| 2024-07-12 |
13.50 |
13.63 |
13.43 |
13.52 |
-0.37%
|
420万 |
5698万 |
| 2024-07-15 |
13.47 |
13.64 |
13.26 |
13.31 |
-1.55%
|
496万 |
6678万 |
| 2024-07-16 |
13.27 |
13.53 |
13.20 |
13.49 |
1.35%
|
502万 |
6742万 |
| 2024-07-17 |
13.54 |
13.54 |
13.31 |
13.31 |
-1.33%
|
452万 |
6077万 |
| 2024-07-18 |
13.21 |
13.28 |
12.88 |
13.18 |
-0.97%
|
586万 |
7671万 |
| 2024-07-19 |
13.13 |
13.42 |
13.08 |
13.32 |
1.06%
|
492万 |
6581万 |
| 2024-07-22 |
13.47 |
13.58 |
13.34 |
13.41 |
0.67%
|
664万 |
8969万 |
| 2024-07-23 |
13.39 |
13.53 |
13.08 |
13.08 |
-2.46%
|
496万 |
6632万 |
| 2024-07-24 |
13.09 |
13.18 |
12.82 |
12.83 |
-1.91%
|
562万 |
7327万 |
| 2024-07-25 |
12.70 |
13.05 |
12.67 |
12.90 |
0.54%
|
411万 |
5309万 |
| 2024-07-26 |
12.89 |
13.21 |
12.84 |
13.21 |
2.4%
|
486万 |
6390万 |
| 2024-07-29 |
13.12 |
13.28 |
12.98 |
13.17 |
-0.3%
|
448万 |
5895万 |
| 2024-07-30 |
13.81 |
15.46 |
13.62 |
14.70 |
11.67%
|
4191万 |
6.07亿 |
| 2024-07-31 |
14.50 |
15.06 |
14.20 |
14.88 |
1.22%
|
3767万 |
5.50亿 |
| 2024-08-01 |
14.74 |
15.14 |
14.72 |
14.81 |
-0.47%
|
2154万 |
3.22亿 |
| 2024-08-02 |
14.83 |
14.96 |
14.35 |
14.36 |
-3.03%
|
1553万 |
2.28亿 |
| 2024-08-05 |
14.35 |
14.73 |
13.87 |
13.87 |
-3.47%
|
1493万 |
2.14亿 |
| 2024-08-06 |
14.21 |
14.33 |
13.90 |
14.07 |
1.44%
|
986万 |
1.39亿 |
| 2024-08-07 |
14.06 |
14.37 |
13.93 |
14.12 |
0.35%
|
1192万 |
1.69亿 |
| 2024-08-08 |
14.02 |
14.07 |
13.67 |
13.84 |
-1.98%
|
928万 |
1.29亿 |
| 2024-08-09 |
13.93 |
14.40 |
13.89 |
13.94 |
0.72%
|
1245万 |
1.76亿 |
| 2024-08-12 |
13.78 |
13.86 |
13.52 |
13.62 |
-2.29%
|
936万 |
1.28亿 |
| 2024-08-13 |
13.58 |
13.69 |
13.40 |
13.62 |
0.0%
|
529万 |
7185万 |
| 2024-08-14 |
13.66 |
14.02 |
13.50 |
13.74 |
0.88%
|
839万 |
1.16亿 |
| 2024-08-15 |
13.61 |
14.11 |
13.47 |
13.94 |
1.45%
|
1124万 |
1.56亿 |
| 2024-08-16 |
13.90 |
14.06 |
13.84 |
13.87 |
-0.5%
|
810万 |
1.13亿 |
| 2024-08-19 |
13.86 |
14.26 |
13.86 |
14.09 |
1.58%
|
1051万 |
1.49亿 |
| 2024-08-20 |
14.03 |
14.12 |
13.59 |
13.64 |
-3.19%
|
979万 |
1.35亿 |
| 2024-08-21 |
13.56 |
13.82 |
13.38 |
13.41 |
-1.68%
|
700万 |
9522万 |
| 2024-08-22 |
13.30 |
13.64 |
13.05 |
13.07 |
-2.53%
|
789万 |
1.05亿 |
| 2024-08-23 |
13.06 |
13.38 |
13.05 |
13.28 |
1.6%
|
547万 |
7255万 |
| 2024-08-26 |
13.29 |
13.46 |
13.08 |
13.35 |
0.53%
|
540万 |
7219万 |
| 2024-08-27 |
13.28 |
13.44 |
12.94 |
13.01 |
-2.54%
|
645万 |
8498万 |
| 2024-08-28 |
12.95 |
13.14 |
12.82 |
12.93 |
-0.61%
|
549万 |
7133万 |
| 2024-08-29 |
12.89 |
13.17 |
12.75 |
13.11 |
1.39%
|
577万 |
7558万 |
| 2024-08-30 |
13.12 |
13.57 |
13.09 |
13.38 |
2.05%
|
925万 |
1.24亿 |
| 2024-09-02 |
13.39 |
13.44 |
12.92 |
12.92 |
-3.43%
|
776万 |
1.02亿 |
| 2024-09-03 |
12.94 |
13.12 |
12.83 |
13.11 |
1.47%
|
692万 |
9023万 |
| 2024-09-04 |
12.98 |
13.15 |
12.92 |
13.01 |
-0.76%
|
484万 |
6339万 |
| 2024-09-05 |
12.99 |
13.35 |
12.99 |
13.27 |
1.99%
|
756万 |
1.00亿 |
| 2024-09-06 |
13.22 |
13.72 |
13.12 |
13.30 |
0.23%
|
1370万 |
1.84亿 |
| 2024-09-09 |
13.10 |
13.22 |
12.87 |
12.97 |
-2.48%
|
875万 |
1.14亿 |
| 2024-09-10 |
12.99 |
13.31 |
12.68 |
13.26 |
2.23%
|
978万 |
1.27亿 |
| 2024-09-11 |
13.21 |
13.28 |
13.00 |
13.12 |
-1.05%
|
486万 |
6401万 |
| 2024-09-12 |
13.17 |
13.42 |
13.11 |
13.12 |
0.0%
|
705万 |
9362万 |
| 2024-09-13 |
13.06 |
13.11 |
12.82 |
12.82 |
-2.28%
|
593万 |
7694万 |
| 2024-09-18 |
12.83 |
12.91 |
12.59 |
12.73 |
-0.7%
|
508万 |
6471万 |
| 2024-09-19 |
12.83 |
13.28 |
12.72 |
13.17 |
3.45%
|
941万 |
1.23亿 |
| 2024-09-20 |
13.15 |
13.44 |
13.13 |
13.32 |
1.14%
|
1121万 |
1.50亿 |
| 2024-09-23 |
13.35 |
13.64 |
13.17 |
13.46 |
1.05%
|
1055万 |
1.42亿 |
| 2024-09-24 |
13.53 |
13.72 |
13.18 |
13.71 |
1.85%
|
1539万 |
2.09亿 |
| 2024-09-25 |
13.75 |
14.06 |
13.67 |
13.70 |
-0.07%
|
1560万 |
2.17亿 |
| 2024-09-26 |
13.66 |
14.31 |
13.58 |
14.24 |
4.01%
|
2229万 |
3.15亿 |
| 2024-09-27 |
14.44 |
15.35 |
14.36 |
15.20 |
6.72%
|
2901万 |
4.33亿 |
| 2024-09-30 |
15.96 |
17.96 |
15.79 |
17.85 |
17.39%
|
5269万 |
8.93亿 |
| 2024-10-08 |
21.41 |
21.42 |
18.95 |
21.42 |
20.01%
|
7293万 |
15.14亿 |
| 2024-10-09 |
20.45 |
20.95 |
18.65 |
18.65 |
-12.9%
|
5864万 |
11.82亿 |
| 2024-10-10 |
19.21 |
19.62 |
17.96 |
18.00 |
-3.53%
|
3659万 |
6.80亿 |
| 2024-10-11 |
17.85 |
18.12 |
16.95 |
17.14 |
-4.77%
|
2972万 |
5.19亿 |
| 2024-10-14 |
17.21 |
19.83 |
16.89 |
19.83 |
15.72%
|
5212万 |
9.74亿 |
| 2024-10-15 |
19.45 |
20.38 |
18.70 |
18.76 |
-5.38%
|
5677万 |
11.10亿 |
| 2024-10-16 |
18.15 |
19.17 |
18.15 |
18.89 |
0.69%
|
2728万 |
5.12亿 |
| 2024-10-17 |
19.95 |
20.40 |
19.25 |
19.30 |
2.16%
|
4885万 |
9.71亿 |
| 2024-10-18 |
19.05 |
20.23 |
18.67 |
19.66 |
1.86%
|
5011万 |
9.76亿 |
| 2024-10-21 |
19.97 |
20.75 |
19.62 |
20.37 |
3.6%
|
4921万 |
9.99亿 |
| 2024-10-22 |
20.45 |
20.45 |
19.30 |
19.53 |
-4.11%
|
3412万 |
6.74亿 |
| 2024-10-23 |
19.35 |
19.91 |
19.20 |
19.34 |
-0.97%
|
2600万 |
5.11亿 |
| 2024-10-24 |
19.15 |
19.35 |
18.73 |
18.92 |
-2.17%
|
2287万 |
4.34亿 |
| 2024-10-25 |
18.96 |
19.40 |
18.84 |
19.15 |
1.21%
|
1811万 |
3.47亿 |
| 2024-10-28 |
18.55 |
19.20 |
18.45 |
19.07 |
-0.42%
|
2563万 |
4.86亿 |
| 2024-10-29 |
19.05 |
19.20 |
18.65 |
18.66 |
-2.14%
|
2093万 |
3.95亿 |
| 2024-10-30 |
18.54 |
19.39 |
18.35 |
19.02 |
1.92%
|
2321万 |
4.40亿 |
| 2024-10-31 |
19.15 |
19.86 |
18.53 |
19.45 |
2.25%
|
3264万 |
6.29亿 |
| 2024-11-01 |
19.15 |
19.30 |
18.20 |
18.21 |
-6.41%
|
2868万 |
5.36亿 |
| 2024-11-04 |
18.26 |
18.98 |
18.21 |
18.85 |
3.56%
|
1310万 |
2.45亿 |
| 2024-11-05 |
19.25 |
19.83 |
19.07 |
19.68 |
4.39%
|
3159万 |
6.19亿 |
| 2024-11-06 |
19.94 |
20.12 |
19.33 |
19.46 |
-1.12%
|
3120万 |
6.17亿 |
| 2024-11-07 |
19.14 |
19.72 |
19.01 |
19.68 |
1.13%
|
2254万 |
4.39亿 |
| 2024-11-08 |
19.83 |
20.42 |
19.50 |
19.60 |
-0.41%
|
3083万 |
6.17亿 |
| 2024-11-11 |
19.95 |
21.03 |
19.75 |
20.75 |
5.85%
|
4055万 |
8.33亿 |
| 2024-11-12 |
20.91 |
21.14 |
19.85 |
20.12 |
-3.03%
|
3060万 |
6.28亿 |
| 2024-11-13 |
19.75 |
20.21 |
19.55 |
20.05 |
-0.35%
|
1839万 |
3.66亿 |
| 2024-11-14 |
20.32 |
20.68 |
19.67 |
19.75 |
-1.49%
|
2580万 |
5.23亿 |
| 2024-11-15 |
19.55 |
20.30 |
19.21 |
19.22 |
-2.68%
|
2305万 |
4.58亿 |
| 2024-11-18 |
19.15 |
19.33 |
17.62 |
17.74 |
-7.73%
|
2532万 |
4.59亿 |
| 2024-11-19 |
17.96 |
18.31 |
17.63 |
18.31 |
3.26%
|
1367万 |
2.47亿 |
| 2024-11-20 |
18.20 |
19.08 |
18.11 |
18.95 |
3.49%
|
1683万 |
3.15亿 |
| 2024-11-21 |
18.85 |
18.99 |
18.53 |
18.85 |
-0.53%
|
1293万 |
2.44亿 |
| 2024-11-22 |
18.75 |
19.26 |
17.98 |
18.01 |
-4.5%
|
1628万 |
3.05亿 |
| 2024-11-25 |
18.21 |
18.31 |
17.57 |
18.10 |
0.5%
|
1290万 |
2.31亿 |
| 2024-11-26 |
18.02 |
18.32 |
17.52 |
17.55 |
-3.03%
|
1131万 |
2.03亿 |
| 2024-11-27 |
17.47 |
18.25 |
17.10 |
18.23 |
3.92%
|
1337万 |
2.37亿 |
| 2024-11-28 |
18.22 |
18.47 |
17.89 |
17.92 |
-1.75%
|
1272万 |
2.32亿 |
| 2024-11-29 |
17.91 |
18.51 |
17.76 |
18.26 |
1.95%
|
1321万 |
2.41亿 |
| 2024-12-02 |
18.21 |
18.58 |
18.13 |
18.45 |
1.04%
|
1212万 |
2.24亿 |
| 2024-12-03 |
18.42 |
18.60 |
18.09 |
18.42 |
-0.16%
|
1088万 |
2.00亿 |
| 2024-12-04 |
18.36 |
18.59 |
17.89 |
17.97 |
-2.49%
|
1056万 |
1.92亿 |
| 2024-12-05 |
17.92 |
18.52 |
17.87 |
18.38 |
2.33%
|
1173万 |
2.16亿 |
| 2024-12-06 |
18.69 |
18.80 |
18.22 |
18.58 |
1.09%
|
1457万 |
2.71亿 |
| 2024-12-09 |
18.59 |
18.77 |
18.13 |
18.29 |
-1.56%
|
1069万 |
1.97亿 |
| 2024-12-10 |
18.80 |
19.06 |
18.57 |
18.58 |
1.58%
|
1819万 |
3.44亿 |
| 2024-12-11 |
18.73 |
19.00 |
18.60 |
18.96 |
2.04%
|
1440万 |
2.72亿 |
| 2024-12-12 |
19.04 |
19.19 |
18.74 |
18.96 |
0.0%
|
1413万 |
2.69亿 |
| 2024-12-13 |
18.82 |
19.20 |
18.73 |
18.79 |
-0.89%
|
1510万 |
2.87亿 |
| 2024-12-16 |
18.79 |
19.14 |
18.27 |
18.61 |
-0.96%
|
1561万 |
2.91亿 |
| 2024-12-17 |
18.40 |
18.50 |
17.66 |
17.78 |
-4.5%
|
1498万 |
2.71亿 |
| 2024-12-18 |
17.80 |
18.72 |
17.66 |
18.33 |
3.14%
|
1470万 |
2.68亿 |
| 2024-12-19 |
17.98 |
18.48 |
17.79 |
18.35 |
0.11%
|
1430万 |
2.60亿 |
| 2024-12-20 |
18.30 |
18.74 |
18.16 |
18.52 |
0.92%
|
1043万 |
1.94亿 |
| 2024-12-23 |
18.70 |
18.85 |
17.64 |
17.76 |
-4.15%
|
1584万 |
2.88亿 |
| 2024-12-24 |
17.86 |
18.00 |
17.48 |
17.76 |
0.0%
|
957万 |
1.70亿 |
| 2024-12-25 |
17.75 |
17.75 |
17.19 |
17.49 |
-1.52%
|
965万 |
1.68亿 |
| 2024-12-26 |
17.51 |
17.81 |
17.49 |
17.62 |
0.74%
|
720万 |
1.28亿 |
| 2024-12-27 |
17.62 |
17.96 |
17.51 |
17.53 |
-0.51%
|
836万 |
1.49亿 |
| 2024-12-30 |
17.51 |
17.83 |
17.24 |
17.75 |
1.25%
|
798万 |
1.41亿 |
| 2024-12-31 |
17.79 |
17.85 |
16.94 |
16.94 |
-4.55%
|
1128万 |
1.95亿 |
| 2025-01-02 |
16.95 |
17.01 |
15.92 |
16.12 |
-4.83%
|
1157万 |
1.91亿 |
| 2025-01-03 |
16.18 |
16.31 |
15.53 |
15.62 |
-3.09%
|
995万 |
1.58亿 |
| 2025-01-06 |
15.65 |
15.76 |
15.41 |
15.66 |
0.26%
|
627万 |
9803万 |
| 2025-01-07 |
15.68 |
15.90 |
15.62 |
15.88 |
1.4%
|
578万 |
9145万 |
| 2025-01-08 |
15.84 |
15.91 |
15.06 |
15.54 |
-2.14%
|
966万 |
1.50亿 |
| 2025-01-09 |
15.48 |
15.74 |
15.36 |
15.54 |
0.0%
|
628万 |
9836万 |
| 2025-01-10 |
15.52 |
15.74 |
15.00 |
15.02 |
-3.34%
|
664万 |
1.02亿 |
| 2025-01-13 |
14.88 |
15.40 |
14.66 |
15.30 |
1.86%
|
715万 |
1.08亿 |
| 2025-01-14 |
15.44 |
16.04 |
15.39 |
15.99 |
4.5%
|
1095万 |
1.73亿 |
| 2025-01-15 |
16.00 |
16.05 |
15.73 |
15.76 |
-1.43%
|
749万 |
1.19亿 |
| 2025-01-16 |
15.92 |
16.26 |
15.78 |
15.86 |
0.63%
|
802万 |
1.29亿 |
| 2025-01-17 |
15.77 |
16.00 |
15.70 |
15.90 |
0.25%
|
514万 |
8192万 |
| 2025-01-20 |
16.05 |
16.19 |
15.88 |
15.98 |
0.5%
|
570万 |
9157万 |
| 2025-01-21 |
16.04 |
16.15 |
15.69 |
15.93 |
-0.31%
|
565万 |
8990万 |
| 2025-01-22 |
15.83 |
16.05 |
15.75 |
15.94 |
0.06%
|
524万 |
8362万 |
| 2025-01-23 |
16.11 |
16.46 |
15.96 |
15.96 |
0.13%
|
876万 |
1.42亿 |
| 2025-01-24 |
16.01 |
16.46 |
15.96 |
16.44 |
3.0%
|
942万 |
1.54亿 |
| 2025-01-27 |
16.17 |
16.27 |
15.61 |
15.85 |
-3.58%
|
1226万 |
1.96亿 |
| 2025-02-05 |
16.24 |
17.04 |
16.14 |
16.79 |
5.92%
|
1876万 |
3.14亿 |
| 2025-02-06 |
16.87 |
17.10 |
16.51 |
17.08 |
1.72%
|
1364万 |
2.31亿 |
| 2025-02-07 |
17.63 |
18.20 |
17.45 |
17.96 |
5.14%
|
3256万 |
5.83亿 |
| 2025-02-10 |
17.88 |
18.33 |
17.74 |
18.31 |
2.0%
|
2752万 |
5.00亿 |
| 2025-02-11 |
18.14 |
18.15 |
17.72 |
17.89 |
-2.34%
|
1906万 |
3.42亿 |
| 2025-02-12 |
17.86 |
18.29 |
17.81 |
18.15 |
1.45%
|
1568万 |
2.85亿 |
| 2025-02-13 |
18.24 |
18.25 |
17.80 |
17.98 |
-0.93%
|
1771万 |
3.20亿 |
| 2025-02-14 |
17.96 |
19.63 |
17.76 |
19.14 |
6.49%
|
4563万 |
8.57亿 |
| 2025-02-17 |
19.63 |
19.75 |
18.75 |
19.03 |
-0.57%
|
4406万 |
8.49亿 |
| 2025-02-18 |
18.82 |
19.44 |
18.26 |
18.37 |
-3.46%
|
2927万 |
5.53亿 |
| 2025-02-19 |
18.37 |
18.73 |
18.20 |
18.68 |
1.68%
|
1715万 |
3.19亿 |
| 2025-02-20 |
18.60 |
18.69 |
18.22 |
18.43 |
-1.33%
|
1786万 |
3.31亿 |
| 2025-02-21 |
18.48 |
18.95 |
18.25 |
18.93 |
2.71%
|
2304万 |
4.32亿 |
| 2025-02-24 |
18.95 |
19.30 |
18.65 |
18.79 |
-0.74%
|
2296万 |
4.35亿 |
| 2025-02-25 |
18.45 |
18.94 |
18.30 |
18.61 |
-0.96%
|
1635万 |
3.05亿 |
| 2025-02-26 |
18.70 |
18.74 |
18.37 |
18.60 |
-0.05%
|
1554万 |
2.89亿 |
| 2025-02-27 |
18.61 |
18.74 |
17.85 |
18.18 |
-2.31%
|
1695万 |
3.10亿 |
| 2025-02-28 |
18.03 |
18.13 |
16.96 |
17.01 |
-6.42%
|
1775万 |
3.10亿 |
| 2025-03-03 |
17.16 |
17.69 |
16.90 |
17.26 |
1.47%
|
1416万 |
2.47亿 |
| 2025-03-04 |
17.19 |
17.68 |
17.09 |
17.60 |
1.97%
|
876万 |
1.54亿 |
| 2025-03-05 |
17.52 |
17.75 |
17.29 |
17.65 |
0.28%
|
922万 |
1.62亿 |
| 2025-03-06 |
17.82 |
18.79 |
17.76 |
18.45 |
4.58%
|
1837万 |
3.37亿 |
| 2025-03-07 |
18.48 |
19.05 |
18.18 |
18.30 |
-0.81%
|
1873万 |
3.50亿 |
| 2025-03-10 |
18.20 |
18.33 |
17.86 |
18.02 |
-1.58%
|
1173万 |
2.12亿 |
| 2025-03-11 |
17.76 |
18.02 |
17.69 |
17.98 |
-0.22%
|
743万 |
1.33亿 |
| 2025-03-12 |
18.11 |
18.24 |
17.83 |
17.89 |
-0.5%
|
1040万 |
1.88亿 |
| 2025-03-13 |
17.83 |
17.85 |
17.18 |
17.39 |
-2.79%
|
1200万 |
2.10亿 |
| 2025-03-14 |
17.40 |
17.63 |
17.17 |
17.56 |
0.98%
|
1055万 |
1.85亿 |
| 2025-03-17 |
17.64 |
17.85 |
17.44 |
17.80 |
1.36%
|
1097万 |
1.95亿 |
| 2025-03-18 |
17.73 |
18.00 |
17.62 |
17.75 |
-0.28%
|
835万 |
1.49亿 |
| 2025-03-19 |
17.72 |
17.72 |
17.37 |
17.45 |
-1.69%
|
735万 |
1.29亿 |
| 2025-03-20 |
17.42 |
17.52 |
17.27 |
17.29 |
-0.91%
|
623万 |
1.09亿 |
| 2025-03-21 |
17.20 |
17.32 |
16.84 |
16.88 |
-2.37%
|
911万 |
1.56亿 |
| 2025-03-24 |
16.91 |
16.95 |
16.19 |
16.54 |
-2.01%
|
1012万 |
1.67亿 |
| 2025-03-25 |
16.51 |
16.61 |
16.30 |
16.44 |
-0.6%
|
569万 |
9383万 |
| 2025-03-26 |
16.43 |
16.56 |
16.31 |
16.33 |
-0.67%
|
553万 |
9103万 |
| 2025-03-27 |
16.30 |
16.39 |
15.96 |
16.14 |
-1.16%
|
871万 |
1.41亿 |
| 2025-03-28 |
16.19 |
16.28 |
16.04 |
16.10 |
-0.25%
|
557万 |
9036万 |
| 2025-03-31 |
16.11 |
16.11 |
15.68 |
15.96 |
-0.87%
|
774万 |
1.23亿 |
| 2025-04-01 |
16.01 |
16.19 |
15.86 |
15.87 |
-0.56%
|
615万 |
9868万 |
| 2025-04-02 |
15.87 |
16.00 |
15.68 |
15.73 |
-0.88%
|
769万 |
1.22亿 |
| 2025-04-03 |
15.57 |
16.08 |
15.53 |
15.73 |
0.0%
|
844万 |
1.34亿 |
| 2025-04-07 |
14.91 |
15.09 |
12.67 |
13.00 |
-17.37%
|
2049万 |
2.84亿 |
| 2025-04-08 |
13.30 |
14.21 |
13.30 |
13.83 |
6.37%
|
1773万 |
2.45亿 |
| 2025-04-09 |
13.62 |
14.33 |
13.08 |
14.25 |
3.1%
|
1456万 |
2.02亿 |
| 2025-04-10 |
14.50 |
14.85 |
14.36 |
14.38 |
0.91%
|
1147万 |
1.68亿 |
| 2025-04-11 |
14.17 |
14.68 |
14.15 |
14.46 |
0.55%
|
741万 |
1.07亿 |
| 2025-04-14 |
14.60 |
14.81 |
14.44 |
14.46 |
0.0%
|
765万 |
1.12亿 |
| 2025-04-15 |
14.45 |
14.45 |
14.16 |
14.18 |
-1.93%
|
707万 |
1.01亿 |
| 2025-04-16 |
13.95 |
14.01 |
13.46 |
13.79 |
-2.81%
|
1238万 |
1.71亿 |
| 2025-04-17 |
13.68 |
13.95 |
13.66 |
13.69 |
-0.72%
|
670万 |
9290万 |
| 2025-04-18 |
13.69 |
13.92 |
13.60 |
13.80 |
0.8%
|
481万 |
6633万 |
| 2025-04-21 |
13.77 |
14.12 |
13.65 |
14.04 |
1.74%
|
568万 |
7952万 |
| 2025-04-22 |
14.04 |
14.12 |
13.92 |
14.00 |
-0.28%
|
524万 |
7365万 |
| 2025-04-23 |
14.25 |
14.47 |
14.01 |
14.09 |
0.64%
|
934万 |
1.33亿 |
| 2025-04-24 |
14.05 |
14.10 |
13.72 |
13.78 |
-2.2%
|
589万 |
8189万 |
| 2025-04-25 |
13.84 |
13.95 |
13.74 |
13.84 |
0.43%
|
432万 |
6014万 |
| 2025-04-28 |
13.74 |
13.97 |
13.61 |
13.70 |
-1.01%
|
463万 |
6373万 |
| 2025-04-29 |
13.36 |
13.74 |
13.18 |
13.53 |
-1.24%
|
798万 |
1.08亿 |
| 2025-04-30 |
13.61 |
13.88 |
13.57 |
13.83 |
2.21%
|
607万 |
8400万 |
| 2025-05-06 |
13.97 |
14.29 |
13.97 |
14.28 |
3.32%
|
800万 |
1.14亿 |
| 2025-05-07 |
14.48 |
14.64 |
14.16 |
14.26 |
-0.14%
|
888万 |
1.28亿 |
| 2025-05-08 |
14.26 |
15.03 |
14.18 |
14.85 |
4.13%
|
1527万 |
2.25亿 |
| 2025-05-09 |
14.82 |
14.85 |
14.48 |
14.54 |
-2.08%
|
903万 |
1.32亿 |
| 2025-05-12 |
14.71 |
14.86 |
14.60 |
14.79 |
1.71%
|
753万 |
1.11亿 |
| 2025-05-13 |
14.96 |
15.03 |
14.56 |
14.59 |
-1.35%
|
687万 |
1.01亿 |
| 2025-05-14 |
14.60 |
14.78 |
14.41 |
14.60 |
0.07%
|
563万 |
8226万 |
| 2025-05-15 |
14.54 |
14.56 |
14.18 |
14.24 |
-2.46%
|
537万 |
7714万 |
| 2025-05-16 |
14.33 |
14.34 |
14.18 |
14.19 |
-0.35%
|
378万 |
5400万 |
| 2025-05-19 |
14.24 |
14.38 |
14.07 |
14.35 |
1.12%
|
427万 |
6103万 |
| 2025-05-20 |
14.35 |
14.43 |
14.22 |
14.39 |
0.28%
|
476万 |
6855万 |
| 2025-05-21 |
14.39 |
14.40 |
14.18 |
14.26 |
-0.9%
|
418万 |
5989万 |
| 2025-05-22 |
14.21 |
14.36 |
14.11 |
14.18 |
-0.63%
|
448万 |
6395万 |
| 2025-05-23 |
14.17 |
14.31 |
13.86 |
13.88 |
-2.11%
|
588万 |
8315万 |
| 2025-05-26 |
13.86 |
14.22 |
13.86 |
14.17 |
2.08%
|
520万 |
7371万 |
| 2025-05-27 |
14.18 |
14.22 |
14.00 |
14.15 |
-0.14%
|
346万 |
4890万 |
| 2025-05-28 |
14.15 |
14.42 |
14.11 |
14.18 |
0.28%
|
517万 |
7382万 |
| 2025-05-29 |
14.18 |
14.66 |
14.18 |
14.65 |
3.31%
|
1007万 |
1.47亿 |
| 2025-05-30 |
14.63 |
14.68 |
14.36 |
14.42 |
-1.57%
|
569万 |
8249万 |
| 2025-06-03 |
14.31 |
14.58 |
14.29 |
14.32 |
-0.69%
|
546万 |
7890万 |
| 2025-06-04 |
14.37 |
14.41 |
14.26 |
14.34 |
0.14%
|
436万 |
6269万 |
| 2025-06-05 |
14.34 |
14.60 |
14.30 |
14.54 |
1.39%
|
599万 |
8685万 |
| 2025-06-06 |
14.54 |
14.56 |
14.36 |
14.42 |
-0.82%
|
517万 |
7486万 |
| 2025-06-09 |
14.43 |
14.60 |
14.32 |
14.58 |
1.11%
|
636万 |
9264万 |
| 2025-06-10 |
14.57 |
14.64 |
14.17 |
14.37 |
-1.44%
|
744万 |
1.07亿 |
| 2025-06-11 |
14.39 |
14.54 |
14.32 |
14.41 |
0.28%
|
473万 |
6860万 |
| 2025-06-12 |
14.38 |
14.54 |
14.21 |
14.44 |
0.21%
|
457万 |
6619万 |
| 2025-06-13 |
14.36 |
14.41 |
14.10 |
14.13 |
-2.21%
|
605万 |
8622万 |
| 2025-06-16 |
14.05 |
14.43 |
14.03 |
14.41 |
2.05%
|
580万 |
8332万 |
| 2025-06-17 |
14.41 |
14.55 |
14.32 |
14.49 |
0.55%
|
449万 |
6507万 |
| 2025-06-18 |
14.48 |
14.55 |
14.33 |
14.48 |
-0.07%
|
359万 |
5210万 |
| 2025-06-19 |
14.48 |
14.63 |
14.26 |
14.29 |
-1.31%
|
683万 |
9889万 |
| 2025-06-20 |
14.26 |
14.34 |
14.04 |
14.04 |
-1.81%
|
536万 |
7609万 |
| 2025-06-23 |
14.03 |
14.50 |
13.98 |
14.42 |
2.77%
|
649万 |
9327万 |
| 2025-06-24 |
14.46 |
14.76 |
14.42 |
14.75 |
2.28%
|
852万 |
1.25亿 |
| 2025-06-25 |
14.75 |
14.95 |
14.66 |
14.92 |
1.15%
|
886万 |
1.32亿 |
| 2025-06-26 |
14.91 |
15.74 |
14.83 |
15.35 |
2.87%
|
2160万 |
3.31亿 |
| 2025-06-27 |
15.22 |
15.43 |
15.12 |
15.18 |
-1.1%
|
1352万 |
2.07亿 |
| 2025-06-30 |
15.18 |
15.33 |
15.16 |
15.22 |
0.26%
|
761万 |
1.16亿 |
| 2025-07-01 |
15.26 |
15.31 |
14.99 |
15.05 |
-1.11%
|
812万 |
1.23亿 |
| 2025-07-02 |
15.03 |
15.11 |
14.84 |
14.94 |
-0.73%
|
644万 |
9658万 |
| 2025-07-03 |
14.93 |
15.19 |
14.87 |
14.98 |
0.27%
|
557万 |
8376万 |
| 2025-07-04 |
14.96 |
15.07 |
14.74 |
14.85 |
-0.87%
|
676万 |
1.01亿 |
| 2025-07-07 |
14.83 |
15.02 |
14.78 |
14.92 |
0.47%
|
434万 |
6491万 |
| 2025-07-08 |
14.92 |
15.08 |
14.88 |
15.06 |
0.94%
|
635万 |
9580万 |
| 2025-07-09 |
14.96 |
14.96 |
14.66 |
14.72 |
-2.25%
|
1161万 |
1.72亿 |
| 2025-07-10 |
14.66 |
14.86 |
14.53 |
14.78 |
0.41%
|
830万 |
1.23亿 |
| 2025-07-11 |
14.83 |
15.14 |
14.71 |
15.03 |
1.69%
|
1008万 |
1.52亿 |
| 2025-07-14 |
14.97 |
15.16 |
14.84 |
15.04 |
0.07%
|
777万 |
1.17亿 |
| 2025-07-15 |
15.02 |
15.14 |
14.71 |
15.08 |
0.27%
|
878万 |
1.31亿 |
| 2025-07-16 |
15.05 |
15.20 |
14.91 |
14.96 |
-0.79%
|
697万 |
1.05亿 |
| 2025-07-17 |
14.97 |
15.16 |
14.91 |
15.13 |
1.13%
|
772万 |
1.17亿 |
| 2025-07-18 |
15.25 |
15.58 |
15.19 |
15.40 |
1.78%
|
1828万 |
2.83亿 |
| 2025-07-21 |
15.35 |
16.57 |
15.25 |
16.21 |
5.25%
|
3451万 |
5.55亿 |
| 2025-07-22 |
16.07 |
16.70 |
16.01 |
16.20 |
-0.06%
|
2603万 |
4.25亿 |
| 2025-07-23 |
18.92 |
18.92 |
17.24 |
17.38 |
7.27%
|
7253万 |
13.13亿 |
| 2025-07-24 |
17.00 |
17.83 |
17.00 |
17.22 |
-0.92%
|
4700万 |
8.15亿 |
| 2025-07-25 |
17.18 |
17.22 |
16.58 |
16.62 |
-3.48%
|
3342万 |
5.62亿 |
| 2025-07-28 |
16.63 |
17.32 |
16.34 |
16.71 |
0.54%
|
2637万 |
4.40亿 |
| 2025-07-29 |
16.46 |
16.63 |
16.24 |
16.47 |
-1.43%
|
2222万 |
3.65亿 |
| 2025-07-30 |
16.43 |
16.70 |
16.26 |
16.47 |
0.0%
|
1760万 |
2.91亿 |
| 2025-07-31 |
16.34 |
16.59 |
16.17 |
16.22 |
-1.51%
|
1459万 |
2.40亿 |
| 2025-08-01 |
16.22 |
16.44 |
16.06 |
16.39 |
1.05%
|
1320万 |
2.15亿 |
| 2025-08-04 |
16.30 |
16.68 |
16.19 |
16.66 |
1.64%
|
1338万 |
2.22亿 |
| 2025-08-05 |
16.63 |
16.70 |
16.45 |
16.58 |
-0.48%
|
1141万 |
1.89亿 |
| 2025-08-06 |
16.60 |
16.67 |
16.50 |
16.61 |
0.18%
|
1103万 |
1.83亿 |
| 2025-08-07 |
16.57 |
16.66 |
16.36 |
16.47 |
-0.84%
|
1165万 |
1.93亿 |
| 2025-08-08 |
16.39 |
16.54 |
16.22 |
16.35 |
-0.73%
|
1251万 |
2.05亿 |
| 2025-08-11 |
16.40 |
16.63 |
16.31 |
16.53 |
1.1%
|
1210万 |
2.00亿 |
| 2025-08-12 |
16.45 |
16.50 |
16.23 |
16.31 |
-1.33%
|
970万 |
1.59亿 |
| 2025-08-13 |
16.59 |
16.74 |
16.47 |
16.53 |
1.35%
|
1680万 |
2.80亿 |
| 2025-08-14 |
16.51 |
16.60 |
16.20 |
16.23 |
-1.81%
|
1186万 |
1.95亿 |
| 2025-08-15 |
16.15 |
16.44 |
16.15 |
16.42 |
1.17%
|
989万 |
1.62亿 |
| 2025-08-18 |
16.58 |
16.92 |
16.46 |
16.80 |
2.31%
|
1786万 |
2.99亿 |
| 2025-08-19 |
16.81 |
16.90 |
16.64 |
16.80 |
0.0%
|
1496万 |
2.52亿 |
| 2025-08-20 |
16.79 |
16.84 |
16.47 |
16.83 |
0.18%
|
1206万 |
2.02亿 |
| 2025-08-21 |
16.90 |
17.24 |
16.79 |
17.05 |
1.3%
|
1956万 |
3.34亿 |
| 2025-08-22 |
17.03 |
17.26 |
16.92 |
17.26 |
1.23%
|
1952万 |
3.36亿 |
| 2025-08-25 |
17.34 |
17.72 |
17.18 |
17.64 |
2.2%
|
2349万 |
4.12亿 |
| 2025-08-26 |
17.65 |
18.14 |
17.55 |
17.93 |
1.64%
|
2488万 |
4.46亿 |
| 2025-08-27 |
18.04 |
18.06 |
17.19 |
17.20 |
-4.06%
|
2344万 |
4.17亿 |
| 2025-08-28 |
17.20 |
17.64 |
16.97 |
17.56 |
2.09%
|
1947万 |
3.39亿 |
| 2025-08-29 |
17.56 |
17.63 |
17.22 |
17.36 |
-1.14%
|
1424万 |
2.48亿 |
| 2025-09-01 |
17.39 |
17.74 |
17.06 |
17.31 |
-0.29%
|
1363万 |
2.38亿 |
| 2025-09-02 |
17.25 |
17.33 |
16.62 |
16.74 |
-3.29%
|
1267万 |
2.14亿 |
| 2025-09-03 |
16.87 |
16.88 |
16.30 |
16.36 |
-2.26%
|
1005万 |
1.67亿 |
| 2025-09-04 |
16.36 |
16.50 |
15.75 |
15.97 |
-2.38%
|
1091万 |
1.77亿 |
| 2025-09-05 |
16.01 |
16.26 |
15.82 |
16.16 |
1.19%
|
953万 |
1.53亿 |
| 2025-09-08 |
16.22 |
16.50 |
16.04 |
16.46 |
1.85%
|
1031万 |
1.68亿 |
| 2025-09-09 |
16.38 |
17.53 |
16.14 |
17.09 |
3.82%
|
3130万 |
5.30亿 |
| 2025-09-10 |
16.68 |
17.43 |
16.53 |
17.19 |
0.58%
|
2931万 |
4.97亿 |
| 2025-09-11 |
17.02 |
17.11 |
16.64 |
16.97 |
-1.28%
|
2101万 |
3.55亿 |
| 2025-09-12 |
17.04 |
17.17 |
16.70 |
16.72 |
-1.47%
|
1734万 |
2.94亿 |
| 2025-09-15 |
16.71 |
16.79 |
16.39 |
16.41 |
-1.85%
|
1290万 |
2.13亿 |
| 2025-09-16 |
16.41 |
16.54 |
16.34 |
16.53 |
0.73%
|
846万 |
1.39亿 |
| 2025-09-17 |
16.44 |
16.66 |
16.34 |
16.51 |
-0.12%
|
952万 |
1.57亿 |
| 2025-09-18 |
16.46 |
16.76 |
16.02 |
16.18 |
-1.99%
|
1413万 |
2.33亿 |
| 2025-09-19 |
16.14 |
16.34 |
15.99 |
16.05 |
-0.8%
|
974万 |
1.57亿 |
| 2025-09-22 |
16.22 |
17.10 |
16.21 |
16.97 |
5.72%
|
2928万 |
4.93亿 |
| 2025-09-23 |
16.96 |
16.98 |
16.36 |
16.81 |
-0.94%
|
1815万 |
3.03亿 |
| 2025-09-24 |
16.81 |
17.14 |
16.66 |
17.13 |
1.9%
|
1996万 |
3.40亿 |
| 2025-09-25 |
17.13 |
17.25 |
16.97 |
17.02 |
-0.64%
|
1466万 |
2.51亿 |
| 2025-09-26 |
16.96 |
16.96 |
16.51 |
16.51 |
-2.99%
|
1196万 |
2.00亿 |
| 2025-09-29 |
16.63 |
17.05 |
16.42 |
16.79 |
1.69%
|
1134万 |
1.90亿 |
| 2025-09-30 |
16.84 |
17.12 |
16.77 |
17.04 |
1.49%
|
1069万 |
1.82亿 |
| 2025-10-09 |
17.15 |
17.60 |
16.91 |
17.43 |
2.28%
|
1879万 |
3.26亿 |
| 2025-10-10 |
17.32 |
17.41 |
17.04 |
17.10 |
-1.89%
|
1263万 |
2.18亿 |
| 2025-10-13 |
16.69 |
17.56 |
16.54 |
17.21 |
0.64%
|
1774万 |
3.05亿 |
| 2025-10-14 |
17.13 |
17.42 |
16.81 |
16.91 |
-1.74%
|
1441万 |
2.47亿 |
| 2025-10-15 |
16.81 |
17.36 |
16.65 |
17.09 |
1.06%
|
1521万 |
2.61亿 |
| 2025-10-16 |
17.10 |
17.11 |
16.66 |
16.71 |
-2.22%
|
1028万 |
1.74亿 |
| 2025-10-17 |
16.67 |
16.71 |
16.07 |
16.08 |
-3.76%
|
1179万 |
1.93亿 |
| 2025-10-20 |
16.29 |
16.45 |
16.07 |
16.13 |
0.31%
|
879万 |
1.43亿 |
| 2025-10-21 |
16.18 |
16.71 |
16.16 |
16.53 |
2.47%
|
986万 |
1.63亿 |
| 2025-10-22 |
16.52 |
16.63 |
16.32 |
16.37 |
-0.97%
|
679万 |
1.12亿 |
| 2025-10-23 |
16.34 |
16.59 |
16.05 |
16.52 |
0.91%
|
815万 |
1.33亿 |
| 2025-10-24 |
16.56 |
17.03 |
16.47 |
16.93 |
2.48%
|
1128万 |
1.91亿 |
| 2025-10-27 |
16.91 |
17.06 |
16.72 |
17.02 |
0.53%
|
1172万 |
1.99亿 |
| 2025-10-28 |
16.96 |
17.31 |
16.81 |
17.09 |
0.41%
|
1392万 |
2.39亿 |
| 2025-10-29 |
17.08 |
17.09 |
16.86 |
17.05 |
-0.23%
|
934万 |
1.59亿 |
| 2025-10-30 |
17.05 |
17.22 |
16.78 |
16.92 |
-0.76%
|
1039万 |
1.77亿 |
| 2025-10-31 |
16.94 |
17.49 |
16.93 |
17.32 |
2.36%
|
1742万 |
3.02亿 |
| 2025-11-03 |
17.35 |
17.56 |
17.26 |
17.48 |
0.92%
|
1308万 |
2.28亿 |
| 2025-11-04 |
17.37 |
17.39 |
17.14 |
17.31 |
-0.97%
|
1153万 |
2.00亿 |
| 2025-11-05 |
17.15 |
17.34 |
17.02 |
17.24 |
-0.4%
|
1059万 |
1.82亿 |
| 2025-11-06 |
17.25 |
17.29 |
16.94 |
17.14 |
-0.58%
|
839万 |
1.44亿 |
| 2025-11-07 |
17.06 |
17.10 |
16.81 |
16.81 |
-1.92%
|
905万 |
1.53亿 |
| 2025-11-10 |
16.91 |
17.29 |
16.88 |
17.19 |
2.26%
|
962万 |
1.65亿 |
| 2025-11-11 |
17.24 |
17.28 |
17.07 |
17.12 |
-0.41%
|
769万 |
1.32亿 |
| 2025-11-12 |
17.07 |
17.31 |
16.90 |
17.26 |
0.82%
|
963万 |
1.65亿 |
| 2025-11-13 |
17.19 |
17.48 |
17.08 |
17.45 |
1.1%
|
1148万 |
2.00亿 |
| 2025-11-14 |
17.33 |
17.61 |
17.27 |
17.28 |
-0.97%
|
1122万 |
1.96亿 |
| 2025-11-17 |
17.26 |
17.70 |
17.14 |
17.63 |
2.02%
|
1618万 |
2.84亿 |
| 2025-11-18 |
17.46 |
17.74 |
17.35 |
17.70 |
0.4%
|
1627万 |
2.87亿 |
| 2025-11-19 |
18.23 |
19.75 |
18.05 |
18.96 |
7.16%
|
6613万 |
12.50亿 |
| 2025-11-20 |
19.14 |
19.22 |
18.30 |
18.43 |
-2.79%
|
4303万 |
8.04亿 |
| 2025-11-21 |
18.07 |
19.15 |
18.06 |
18.47 |
0.22%
|
4861万 |
9.08亿 |
| 2025-11-24 |
18.75 |
20.33 |
18.38 |
19.87 |
7.56%
|
7118万 |
13.78亿 |
| 2025-11-25 |
19.45 |
20.15 |
19.34 |
19.64 |
-1.15%
|
6148万 |
12.16亿 |
| 2025-11-26 |
19.40 |
19.81 |
18.76 |
18.85 |
-4.01%
|
4879万 |
9.34亿 |
| 2025-11-27 |
18.65 |
19.16 |
18.40 |
18.64 |
-1.11%
|
3298万 |
6.19亿 |
| 2025-11-28 |
18.46 |
18.73 |
18.21 |
18.52 |
-0.64%
|
2603万 |
4.81亿 |
| 2025-12-01 |
18.52 |
18.56 |
18.07 |
18.23 |
-1.56%
|
2466万 |
4.50亿 |
| 2025-12-02 |
18.30 |
18.39 |
17.77 |
18.09 |
-0.82%
|
2107万 |
3.82亿 |
| 2025-12-03 |
18.00 |
18.05 |
17.26 |
17.38 |
-3.92%
|
2571万 |
4.52亿 |
| 2025-12-04 |
17.28 |
17.47 |
17.22 |
17.35 |
-0.17%
|
1385万 |
2.41亿 |
| 2025-12-05 |
17.40 |
17.58 |
16.92 |
17.57 |
1.27%
|
1565万 |
2.72亿 |
| 2025-12-08 |
17.65 |
17.76 |
17.35 |
17.39 |
-1.02%
|
1845万 |
3.25亿 |
| 2025-12-09 |
17.26 |
17.46 |
16.94 |
16.95 |
-2.52%
|
1612万 |
2.77亿 |
| 2025-12-10 |
16.92 |
16.99 |
16.74 |
16.97 |
0.12%
|
1150万 |
1.94亿 |
| 2025-12-11 |
17.04 |
17.06 |
16.60 |
16.60 |
-2.18%
|
1177万 |
1.98亿 |
| 2025-12-12 |
16.62 |
16.86 |
16.56 |
16.78 |
1.08%
|
1153万 |
1.94亿 |
| 2025-12-15 |
16.66 |
17.03 |
16.45 |
16.85 |
0.42%
|
1124万 |
1.89亿 |
| 2025-12-16 |
16.87 |
17.07 |
16.48 |
16.58 |
-1.6%
|
947万 |
1.58亿 |
| 2025-12-17 |
16.60 |
16.71 |
16.14 |
16.60 |
0.12%
|
1250万 |
2.06亿 |
| 2025-12-18 |
16.41 |
16.98 |
16.38 |
16.79 |
1.14%
|
1126万 |
1.89亿 |
| 2025-12-19 |
16.80 |
17.06 |
16.75 |
16.90 |
0.65%
|
992万 |
1.68亿 |
| 2025-12-22 |
16.91 |
17.11 |
16.89 |
16.94 |
0.24%
|
889万 |
1.51亿 |
| 2025-12-23 |
16.98 |
17.00 |
16.60 |
16.66 |
-1.65%
|
991万 |
1.66亿 |
| 2025-12-24 |
16.62 |
17.03 |
16.61 |
17.02 |
2.16%
|
916万 |
1.55亿 |
| 2025-12-25 |
17.02 |
17.45 |
16.96 |
17.40 |
2.23%
|
1411万 |
2.44亿 |
| 2025-12-26 |
17.40 |
17.88 |
17.31 |
17.63 |
1.32%
|
1956万 |
3.46亿 |
| 2025-12-29 |
17.59 |
17.98 |
17.54 |
17.91 |
1.58%
|
1843万 |
3.30亿 |
| 2025-12-30 |
17.85 |
17.86 |
17.54 |
17.60 |
-1.73%
|
1373万 |
2.43亿 |
| 2025-12-31 |
17.60 |
18.30 |
17.57 |
18.12 |
2.95%
|
1925万 |
3.47亿 |
| 2026-01-05 |
18.16 |
18.34 |
17.92 |
18.23 |
0.61%
|
1996万 |
3.63亿 |
| 2026-01-06 |
18.27 |
18.81 |
18.15 |
18.75 |
2.9%
|
2603万 |
4.83亿 |
| 2026-01-07 |
18.65 |
18.93 |
18.43 |
18.91 |
0.85%
|
2458万 |
4.60亿 |
| 2026-01-08 |
18.69 |
19.43 |
18.65 |
19.28 |
1.95%
|
3126万 |
6.00亿 |
| 2026-01-09 |
19.62 |
20.82 |
19.47 |
20.37 |
5.64%
|
5942万 |
12.06亿 |
| 2026-01-12 |
20.45 |
21.80 |
20.31 |
21.69 |
6.46%
|
6550万 |
13.89亿 |
| 2026-01-13 |
22.50 |
22.74 |
20.85 |
21.20 |
-2.25%
|
5998万 |
12.94亿 |
| 2026-01-14 |
21.42 |
22.24 |
20.95 |
21.53 |
1.55%
|
5344万 |
11.57亿 |
| 2026-01-15 |
21.06 |
21.27 |
20.29 |
20.53 |
-4.63%
|
4120万 |
8.54亿 |
| 2026-01-16 |
20.58 |
20.64 |
19.44 |
19.71 |
-3.98%
|
3299万 |
6.56亿 |
| 2026-01-19 |
19.58 |
19.74 |
19.22 |
19.34 |
-1.87%
|
2008万 |
3.91亿 |
| 2026-01-20 |
19.48 |
19.57 |
18.62 |
18.88 |
-2.37%
|
2128万 |
4.05亿 |
| 2026-01-21 |
18.75 |
19.05 |
18.60 |
18.73 |
-0.79%
|
1710万 |
3.23亿 |
| 2026-01-22 |
18.92 |
19.19 |
18.73 |
19.04 |
1.65%
|
1959万 |
3.73亿 |
| 2026-01-23 |
19.16 |
20.45 |
19.05 |
20.20 |
6.08%
|
3557万 |
7.10亿 |
| 2026-01-26 |
20.56 |
20.93 |
19.22 |
20.03 |
-0.84%
|
4148万 |
8.26亿 |
| 2026-01-27 |
19.85 |
20.30 |
19.50 |
19.87 |
-0.8%
|
2380万 |
4.73亿 |
| 2026-01-28 |
19.84 |
20.10 |
19.28 |
19.40 |
-2.36%
|
1790万 |
3.51亿 |
| 2026-01-29 |
19.52 |
20.40 |
19.05 |
20.06 |
3.39%
|
3860万 |
7.73亿 |
| 2026-01-30 |
19.86 |
19.88 |
19.05 |
19.23 |
-4.13%
|
2321万 |
4.50亿 |
| 2026-02-02 |
19.21 |
19.54 |
18.86 |
18.86 |
-1.92%
|
1703万 |
3.28亿 |
| 2026-02-03 |
19.17 |
19.34 |
18.95 |
19.30 |
2.33%
|
1512万 |
2.91亿 |
| 2026-02-04 |
19.10 |
19.19 |
18.68 |
18.88 |
-2.17%
|
1648万 |
3.12亿 |
| 2026-02-05 |
18.65 |
19.07 |
18.56 |
18.70 |
-0.95%
|
1040万 |
1.96亿 |
| 2026-02-06 |
18.50 |
18.69 |
18.23 |
18.27 |
-2.29%
|
1452万 |
2.69亿 |
| 2026-02-09 |
18.60 |
18.98 |
18.55 |
18.88 |
3.33%
|
1295万 |
2.44亿 |
| 2026-02-10 |
18.88 |
19.15 |
18.63 |
18.86 |
-0.11%
|
1226万 |
2.33亿 |
| 2026-02-11 |
18.98 |
19.12 |
18.71 |
18.76 |
-0.53%
|
987万 |
1.87亿 |
| 2026-02-12 |
18.76 |
19.00 |
18.61 |
18.90 |
0.74%
|
1125万 |
2.13亿 |
| 2026-02-13 |
18.79 |
19.09 |
18.61 |
18.62 |
-1.48%
|
1230万 |
2.33亿 |
| 2026-02-24 |
18.76 |
18.86 |
18.16 |
18.27 |
-1.87%
|
1441万 |
2.65亿 |
| 2026-02-25 |
18.37 |
18.52 |
18.22 |
18.41 |
0.76%
|
955万 |
1.77亿 |
| 2026-02-26 |
18.41 |
18.44 |
18.21 |
18.27 |
-0.76%
|
999万 |
1.83亿 |
| 2026-02-27 |
18.23 |
18.66 |
18.22 |
18.57 |
1.64%
|
1057万 |
1.96亿 |
| 2026-03-02 |
18.41 |
18.86 |
18.14 |
18.16 |
-2.26%
|
2099万 |
3.87亿 |
| 2026-03-03 |
18.15 |
18.30 |
17.07 |
17.16 |
-5.49%
|
2014万 |
3.55亿 |
| 2026-03-04 |
16.96 |
17.34 |
16.91 |
17.01 |
-0.87%
|
1195万 |
2.05亿 |
| 2026-03-05 |
17.35 |
17.44 |
17.09 |
17.22 |
1.23%
|
939万 |
1.63亿 |
| 2026-03-06 |
17.17 |
17.44 |
17.16 |
17.43 |
1.22%
|
742万 |
1.29亿 |
| 2026-03-09 |
17.17 |
17.50 |
16.94 |
17.45 |
0.11%
|
1405万 |
2.42亿 |
| 2026-03-10 |
17.64 |
17.98 |
17.45 |
17.67 |
1.26%
|
1163万 |
2.06亿 |
| 2026-03-11 |
17.61 |
17.76 |
17.53 |
17.60 |
-0.4%
|
895万 |
1.58亿 |
| 2026-03-12 |
17.56 |
17.66 |
17.32 |
17.33 |
-1.53%
|
799万 |
1.40亿 |
| 2026-03-13 |
17.23 |
17.29 |
16.97 |
16.98 |
-2.01%
|
866万 |
1.49亿 |
| 2026-03-16 |
16.97 |
17.12 |
16.82 |
17.11 |
0.76%
|
632万 |
1.08亿 |
| 2026-03-17 |
17.16 |
17.18 |
16.76 |
16.76 |
-2.04%
|
707万 |
1.20亿 |
| 2026-03-18 |
16.86 |
17.13 |
16.76 |
17.04 |
1.67%
|
772万 |
1.31亿 |
| 2026-03-19 |
16.76 |
17.04 |
16.68 |
16.79 |
-1.46%
|
778万 |
1.31亿 |
| 2026-03-20 |
16.89 |
16.98 |
16.04 |
16.04 |
-4.46%
|
1338万 |
2.20亿 |
| 2026-03-23 |
15.76 |
15.76 |
14.76 |
14.90 |
-7.09%
|
1749万 |
2.67亿 |
| 2026-03-24 |
15.13 |
15.25 |
14.84 |
15.23 |
2.21%
|
1067万 |
1.61亿 |
| 2026-03-25 |
15.26 |
15.57 |
15.20 |
15.41 |
1.18%
|
894万 |
1.38亿 |
| 2026-03-26 |
15.42 |
15.46 |
14.91 |
14.99 |
-2.72%
|
838万 |
1.27亿 |
| 2026-03-27 |
14.83 |
15.22 |
14.74 |
15.18 |
1.26%
|
647万 |
9770万 |
| 2026-03-30 |
14.84 |
15.28 |
14.80 |
15.25 |
0.46%
|
724万 |
1.09亿 |
| 2026-03-31 |
15.20 |
15.48 |
15.06 |
15.08 |
-1.11%
|
693万 |
1.06亿 |
| 2026-04-01 |
15.38 |
15.51 |
15.16 |
15.28 |
1.32%
|
691万 |
1.06亿 |
| 2026-04-02 |
15.21 |
15.27 |
14.89 |
15.04 |
-1.57%
|
713万 |
1.08亿 |
| 2026-04-03 |
15.16 |
15.19 |
14.65 |
14.67 |
-2.45%
|
715万 |
1.06亿 |
| 2026-04-07 |
14.85 |
15.08 |
14.78 |
14.87 |
1.36%
|
576万 |
8627万 |
| 2026-04-08 |
15.19 |
15.71 |
15.17 |
15.71 |
5.63%
|
1213万 |
1.88亿 |
| 2026-04-09 |
15.57 |
15.57 |
15.25 |
15.29 |
-2.67%
|
874万 |
1.35亿 |
| 2026-04-10 |
15.46 |
15.76 |
15.46 |
15.46 |
1.11%
|
931万 |
1.46亿 |
| 2026-04-13 |
15.31 |
15.57 |
15.26 |
15.45 |
-0.06%
|
801万 |
1.24亿 |
| 2026-04-14 |
15.73 |
15.79 |
15.49 |
15.75 |
1.94%
|
1097万 |
1.72亿 |
| 2026-04-15 |
15.81 |
16.01 |
15.70 |
15.76 |
0.06%
|
1014万 |
1.61亿 |
| 2026-04-16 |
15.84 |
16.12 |
15.76 |
16.06 |
1.9%
|
876万 |
1.40亿 |
| 2026-04-17 |
15.98 |
16.12 |
15.85 |
15.95 |
-0.68%
|
1080万 |
1.73亿 |
| 2026-04-20 |
15.99 |
16.32 |
15.99 |
16.28 |
2.06%
|
1298万 |
2.11亿 |
| 2026-04-21 |
16.21 |
16.41 |
16.03 |
16.14 |
-0.86%
|
961万 |
1.56亿 |
| 2026-04-22 |
16.14 |
16.31 |
15.89 |
16.29 |
0.93%
|
877万 |
1.42亿 |
| 2026-04-23 |
16.30 |
16.37 |
15.86 |
15.99 |
-1.84%
|
845万 |
1.36亿 |
| 2026-04-24 |
15.85 |
15.96 |
15.55 |
15.73 |
-1.62%
|
912万 |
1.44亿 |
| 2026-04-27 |
15.73 |
15.81 |
15.51 |
15.75 |
0.13%
|
851万 |
1.34亿 |
| 2026-04-28 |
15.08 |
15.14 |
14.56 |
14.70 |
-6.65%
|
1920万 |
2.84亿 |
| 2026-04-29 |
14.65 |
14.96 |
14.63 |
14.83 |
0.88%
|
943万 |
1.41亿 |
| 2026-04-30 |
14.83 |
15.04 |
14.75 |
14.91 |
0.54%
|
818万 |
1.22亿 |
| 2026-05-06 |
15.04 |
15.63 |
14.94 |
15.22 |
2.07%
|
1466万 |
2.26亿 |
| 2026-05-07 |
15.45 |
15.45 |
15.05 |
15.31 |
0.59%
|
960万 |
1.46亿 |
| 2026-05-08 |
15.35 |
15.85 |
15.29 |
15.70 |
2.54%
|
1282万 |
2.01亿 |
| 2026-05-11 |
15.81 |
15.88 |
15.55 |
15.59 |
-0.7%
|
1130万 |
1.77亿 |
| 2026-05-12 |
15.55 |
15.59 |
15.16 |
15.17 |
-2.69%
|
969万 |
1.49亿 |
| 2026-05-13 |
15.26 |
15.54 |
15.01 |
15.45 |
1.84%
|
964万 |
1.48亿 |
| 2026-05-14 |
15.46 |
15.56 |
14.83 |
14.84 |
-3.94%
|
1205万 |
1.82亿 |
| 2026-05-15 |
14.87 |
14.94 |
14.28 |
14.40 |
-2.96%
|
1770万 |
2.59亿 |
| 2026-05-18 |
14.40 |
14.89 |
14.27 |
14.71 |
2.15%
|
998万 |
1.46亿 |
| 2026-05-19 |
14.71 |
15.15 |
14.64 |
15.06 |
2.37%
|
1004万 |
1.51亿 |
| 2026-05-20 |
14.99 |
15.06 |
14.58 |
14.62 |
-2.91%
|
860万 |
1.27亿 |
| 2026-05-21 |
14.62 |
14.96 |
14.18 |
14.21 |
-2.8%
|
996万 |
1.46亿 |
| 2026-05-22 |
14.41 |
14.46 |
14.03 |
14.25 |
0.28%
|
839万 |
1.20亿 |
| 2026-05-25 |
14.32 |
14.51 |
14.25 |
14.44 |
1.33%
|
785万 |
1.13亿 |
| 2026-05-26 |
14.40 |
14.59 |
13.94 |
14.08 |
-2.56%
|
1212万 |
1.72亿 |
| 2026-05-27 |
14.07 |
14.16 |
13.53 |
13.61 |
-3.33%
|
1086万 |
1.50亿 |
| 2026-05-28 |
13.61 |
13.75 |
13.20 |
13.57 |
-0.29%
|
878万 |
1.19亿 |
| 2026-05-29 |
13.83 |
14.07 |
13.02 |
13.06 |
-3.75%
|
1166万 |
1.56亿 |
| 2026-06-01 |
13.07 |
13.48 |
13.04 |
13.22 |
1.22%
|
1098万 |
1.47亿 |
| 2026-06-02 |
13.35 |
13.35 |
12.75 |
12.85 |
-2.79%
|
1154万 |
1.50亿 |
| 2026-06-03 |
12.82 |
12.96 |
12.51 |
12.60 |
-1.94%
|
1304万 |
1.66亿 |
| 2026-06-04 |
12.57 |
12.62 |
12.16 |
12.35 |
-1.98%
|
1342万 |
1.66亿 |
| 2026-06-05 |
12.41 |
12.57 |
12.19 |
12.46 |
0.89%
|
1184万 |
1.47亿 |
| 2026-06-08 |
12.15 |
13.12 |
12.14 |
12.75 |
2.32%
|
1936万 |
2.45亿 |
| 2026-06-09 |
12.84 |
13.35 |
12.62 |
13.24 |
3.83%
|
2209万 |
2.89亿 |
| 2026-06-10 |
13.08 |
13.46 |
12.63 |
12.76 |
-3.62%
|
1752万 |
2.27亿 |
| 2026-06-11 |
12.76 |
13.03 |
12.15 |
12.23 |
-4.14%
|
2076万 |
2.58亿 |
| 2026-06-12 |
12.36 |
12.46 |
11.93 |
12.15 |
-0.65%
|
3086万 |
3.77亿 |
| 2026-06-15 |
12.12 |
12.28 |
11.99 |
12.27 |
0.99%
|
1959万 |
2.39亿 |
| 2026-06-16 |
12.19 |
12.21 |
11.98 |
12.15 |
-0.98%
|
1316万 |
1.60亿 |
| 2026-06-17 |
12.10 |
12.62 |
11.91 |
12.50 |
2.88%
|
1933万 |
2.35亿 |
| 2026-06-18 |
12.43 |
12.61 |
12.11 |
12.12 |
-3.04%
|
1541万 |
1.89亿 |
| 2026-06-22 |
12.02 |
12.42 |
11.72 |
12.36 |
1.98%
|
1916万 |
2.31亿 |
| 2026-06-23 |
12.28 |
12.41 |
11.99 |
12.06 |
-2.43%
|
1334万 |
1.63亿 |
| 2026-06-24 |
12.15 |
12.32 |
11.73 |
12.14 |
0.66%
|
1660万 |
2.00亿 |
| 2026-06-25 |
12.14 |
12.25 |
11.60 |
11.68 |
-3.79%
|
1488万 |
1.75亿 |
| 2026-06-26 |
11.54 |
11.64 |
11.18 |
11.21 |
-4.02%
|
1355万 |
1.54亿 |
| 2026-06-29 |
11.11 |
11.28 |
10.92 |
11.15 |
-0.54%
|
1082万 |
1.20亿 |
| 2026-06-30 |
11.15 |
11.42 |
11.07 |
11.27 |
1.08%
|
889万 |
1.00亿 |
| 2026-07-01 |
11.27 |
11.66 |
11.23 |
11.48 |
1.86%
|
1055万 |
1.21亿 |
| 2026-07-02 |
11.53 |
11.62 |
11.13 |
11.17 |
-2.7%
|
1098万 |
1.25亿 |
| 2026-07-03 |
11.20 |
11.37 |
11.16 |
11.18 |
0.09%
|
1042万 |
1.17亿 |
| 2026-07-06 |
11.19 |
11.28 |
10.94 |
10.97 |
-1.88%
|
917万 |
1.01亿 |
| 2026-07-07 |
10.99 |
11.02 |
10.63 |
10.67 |
-2.73%
|
829万 |
8947万 |
| 2026-07-08 |
10.77 |
10.99 |
10.62 |
10.90 |
2.16%
|
1039万 |
1.13亿 |
| 2026-07-09 |
10.85 |
11.04 |
10.71 |
10.90 |
0.0%
|
985万 |
1.07亿 |
| 2026-07-10 |
10.88 |
11.58 |
10.74 |
11.25 |
3.21%
|
1507万 |
1.69亿 |
| 2026-07-13 |
11.25 |
11.38 |
10.65 |
10.68 |
-5.07%
|
1335万 |
1.45亿 |
| 2026-07-14 |
10.65 |
10.80 |
10.38 |
10.62 |
-0.56%
|
1117万 |
1.18亿 |
| 2026-07-15 |
10.57 |
10.97 |
10.54 |
10.83 |
1.98%
|
1014万 |
1.10亿 |
| 2026-07-16 |
10.83 |
11.18 |
10.67 |
11.01 |
1.66%
|
1016万 |
1.12亿 |
| 2026-07-17 |
10.90 |
11.17 |
10.57 |
10.59 |
-3.81%
|
1279万 |
1.38亿 |
| 2026-07-20 |
10.61 |
10.94 |
10.51 |
10.80 |
1.98%
|
1194万 |
1.28亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20