📊 K线图 2026-07-20
股票：聚光科技 (300203)
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 |
19.05 |
19.15 |
18.62 |
18.81 |
0.0%
|
496万 |
9466万 |
| 2023-07-17 |
18.89 |
19.17 |
18.46 |
18.82 |
0.05%
|
381万 |
7294万 |
| 2023-07-18 |
18.92 |
19.68 |
18.70 |
19.23 |
2.2%
|
473万 |
9222万 |
| 2023-07-19 |
19.24 |
19.65 |
18.77 |
18.90 |
-1.75%
|
404万 |
7796万 |
| 2023-07-20 |
18.95 |
19.09 |
18.65 |
18.75 |
-0.78%
|
319万 |
6105万 |
| 2023-07-21 |
18.76 |
18.86 |
18.50 |
18.70 |
-0.26%
|
243万 |
4599万 |
| 2023-07-24 |
18.70 |
18.76 |
18.46 |
18.59 |
-0.58%
|
269万 |
5071万 |
| 2023-07-25 |
18.58 |
19.64 |
18.58 |
19.37 |
4.2%
|
507万 |
9855万 |
| 2023-07-26 |
19.37 |
19.74 |
19.18 |
19.30 |
-0.36%
|
240万 |
4734万 |
| 2023-07-27 |
19.16 |
19.41 |
18.73 |
18.94 |
-1.89%
|
417万 |
8015万 |
| 2023-07-28 |
18.93 |
19.02 |
18.46 |
18.93 |
-0.05%
|
362万 |
6894万 |
| 2023-07-31 |
19.13 |
19.45 |
18.89 |
19.24 |
1.67%
|
378万 |
7361万 |
| 2023-08-01 |
21.60 |
22.20 |
19.54 |
19.84 |
3.13%
|
2740万 |
5.57亿 |
| 2023-08-02 |
19.62 |
19.70 |
19.08 |
19.27 |
-2.89%
|
1576万 |
3.08亿 |
| 2023-08-03 |
19.26 |
19.35 |
18.83 |
19.02 |
-1.33%
|
844万 |
1.63亿 |
| 2023-08-04 |
19.05 |
19.80 |
19.05 |
19.30 |
1.51%
|
1009万 |
1.99亿 |
| 2023-08-07 |
19.17 |
19.32 |
18.62 |
18.74 |
-2.92%
|
956万 |
1.82亿 |
| 2023-08-08 |
18.68 |
18.73 |
16.76 |
17.15 |
-8.48%
|
2451万 |
4.35亿 |
| 2023-08-09 |
17.05 |
17.30 |
16.83 |
16.94 |
-1.21%
|
831万 |
1.43亿 |
| 2023-08-10 |
16.94 |
17.05 |
16.55 |
16.96 |
0.12%
|
772万 |
1.32亿 |
| 2023-08-11 |
16.98 |
17.20 |
16.83 |
17.03 |
0.41%
|
655万 |
1.13亿 |
| 2023-08-14 |
16.67 |
17.07 |
16.49 |
16.62 |
-2.43%
|
625万 |
1.06亿 |
| 2023-08-15 |
16.51 |
16.69 |
15.82 |
15.92 |
-4.16%
|
1105万 |
1.80亿 |
| 2023-08-16 |
15.85 |
16.04 |
15.60 |
15.80 |
-0.81%
|
566万 |
9102万 |
| 2023-08-17 |
15.75 |
16.27 |
15.62 |
16.19 |
2.5%
|
673万 |
1.09亿 |
| 2023-08-18 |
16.19 |
16.71 |
16.10 |
16.32 |
0.79%
|
613万 |
1.03亿 |
| 2023-08-21 |
16.32 |
16.59 |
16.11 |
16.21 |
-0.67%
|
436万 |
7222万 |
| 2023-08-22 |
16.17 |
16.40 |
15.80 |
16.26 |
0.3%
|
482万 |
7871万 |
| 2023-08-23 |
15.89 |
16.26 |
15.78 |
15.80 |
-2.85%
|
543万 |
8766万 |
| 2023-08-24 |
15.67 |
15.81 |
15.30 |
15.80 |
0.0%
|
618万 |
9769万 |
| 2023-08-25 |
16.08 |
16.46 |
15.63 |
15.69 |
-0.69%
|
804万 |
1.31亿 |
| 2023-08-28 |
16.31 |
16.66 |
15.39 |
15.59 |
-0.63%
|
1009万 |
1.63亿 |
| 2023-08-29 |
15.60 |
16.44 |
15.42 |
16.17 |
3.74%
|
994万 |
1.61亿 |
| 2023-08-30 |
16.16 |
16.49 |
15.87 |
15.99 |
-1.1%
|
581万 |
9497万 |
| 2023-08-31 |
15.91 |
15.98 |
15.38 |
15.47 |
-3.27%
|
913万 |
1.44亿 |
| 2023-09-01 |
15.44 |
15.55 |
14.76 |
15.22 |
-1.6%
|
1084万 |
1.66亿 |
| 2023-09-04 |
15.18 |
16.70 |
15.12 |
16.53 |
8.56%
|
2015万 |
3.29亿 |
| 2023-09-05 |
16.59 |
16.80 |
16.27 |
16.65 |
0.72%
|
1154万 |
1.93亿 |
| 2023-09-06 |
16.57 |
17.00 |
16.43 |
16.90 |
1.54%
|
1039万 |
1.77亿 |
| 2023-09-07 |
16.80 |
17.05 |
16.43 |
16.53 |
-2.22%
|
782万 |
1.32亿 |
| 2023-09-08 |
16.44 |
17.24 |
16.41 |
16.94 |
2.51%
|
839万 |
1.44亿 |
| 2023-09-11 |
17.02 |
17.51 |
16.70 |
17.35 |
2.39%
|
1328万 |
2.31亿 |
| 2023-09-12 |
17.38 |
17.52 |
17.21 |
17.36 |
0.06%
|
607万 |
1.07亿 |
| 2023-09-13 |
17.18 |
17.45 |
16.73 |
16.95 |
-2.33%
|
854万 |
1.47亿 |
| 2023-09-14 |
16.89 |
17.03 |
16.34 |
16.48 |
-2.8%
|
634万 |
1.07亿 |
| 2023-09-15 |
16.67 |
16.83 |
16.19 |
16.55 |
0.42%
|
630万 |
1.05亿 |
| 2023-09-18 |
16.56 |
16.73 |
16.13 |
16.21 |
-2.03%
|
636万 |
1.05亿 |
| 2023-09-19 |
16.33 |
16.59 |
15.70 |
15.82 |
-2.44%
|
837万 |
1.35亿 |
| 2023-09-20 |
15.96 |
15.96 |
15.20 |
15.26 |
-3.5%
|
809万 |
1.27亿 |
| 2023-09-21 |
15.21 |
15.38 |
15.04 |
15.14 |
-0.84%
|
495万 |
7618万 |
| 2023-09-22 |
15.15 |
15.39 |
15.02 |
15.34 |
1.37%
|
484万 |
7456万 |
| 2023-09-25 |
15.36 |
15.84 |
15.13 |
15.27 |
-0.45%
|
670万 |
1.05亿 |
| 2023-09-26 |
15.30 |
17.74 |
15.23 |
16.91 |
10.73%
|
2193万 |
3.69亿 |
| 2023-09-27 |
16.95 |
17.17 |
16.70 |
17.10 |
1.11%
|
1182万 |
2.04亿 |
| 2023-09-28 |
17.10 |
17.23 |
16.44 |
16.56 |
-3.18%
|
850万 |
1.44亿 |
| 2023-10-09 |
16.60 |
16.60 |
15.76 |
15.89 |
-4.05%
|
871万 |
1.41亿 |
| 2023-10-10 |
15.87 |
16.40 |
15.81 |
15.91 |
0.12%
|
738万 |
1.20亿 |
| 2023-10-11 |
15.94 |
16.31 |
15.85 |
15.98 |
0.5%
|
729万 |
1.18亿 |
| 2023-10-12 |
16.09 |
16.76 |
15.78 |
15.80 |
-1.17%
|
848万 |
1.38亿 |
| 2023-10-13 |
15.63 |
16.09 |
15.50 |
15.87 |
0.44%
|
636万 |
1.02亿 |
| 2023-10-16 |
15.80 |
15.83 |
15.25 |
15.52 |
-2.18%
|
627万 |
9807万 |
| 2023-10-17 |
15.50 |
15.60 |
15.04 |
15.12 |
-2.61%
|
804万 |
1.24亿 |
| 2023-10-18 |
15.11 |
15.14 |
14.83 |
15.01 |
-0.72%
|
515万 |
7823万 |
| 2023-10-19 |
14.92 |
15.28 |
14.91 |
14.96 |
-0.33%
|
395万 |
6030万 |
| 2023-10-20 |
14.98 |
15.05 |
14.61 |
14.73 |
-1.52%
|
825万 |
1.23亿 |
| 2023-10-23 |
14.58 |
14.91 |
14.22 |
14.65 |
-0.54%
|
780万 |
1.16亿 |
| 2023-10-24 |
14.80 |
15.34 |
14.55 |
15.25 |
4.11%
|
633万 |
9648万 |
| 2023-10-25 |
15.43 |
17.57 |
15.43 |
16.65 |
9.13%
|
2327万 |
3.95亿 |
| 2023-10-26 |
16.56 |
16.56 |
15.44 |
15.74 |
-5.46%
|
1201万 |
1.94亿 |
| 2023-10-27 |
15.70 |
16.08 |
15.32 |
15.88 |
0.88%
|
940万 |
1.50亿 |
| 2023-10-30 |
16.13 |
17.97 |
16.13 |
17.47 |
10.01%
|
1899万 |
3.28亿 |
| 2023-10-31 |
17.51 |
18.32 |
17.38 |
17.94 |
2.71%
|
1589万 |
2.88亿 |
| 2023-11-01 |
17.78 |
18.78 |
17.78 |
18.42 |
2.7%
|
1555万 |
2.87亿 |
| 2023-11-02 |
18.42 |
18.80 |
17.77 |
17.95 |
-2.57%
|
1113万 |
2.05亿 |
| 2023-11-03 |
17.96 |
18.15 |
17.54 |
17.68 |
-1.49%
|
670万 |
1.20亿 |
| 2023-11-06 |
17.69 |
18.10 |
17.65 |
18.01 |
1.84%
|
800万 |
1.45亿 |
| 2023-11-07 |
17.99 |
18.24 |
17.75 |
18.13 |
0.66%
|
614万 |
1.12亿 |
| 2023-11-08 |
18.14 |
19.04 |
17.73 |
19.00 |
4.79%
|
1168万 |
2.21亿 |
| 2023-11-09 |
18.91 |
19.81 |
18.88 |
19.60 |
3.17%
|
1624万 |
3.22亿 |
| 2023-11-10 |
19.43 |
19.76 |
19.12 |
19.48 |
-0.6%
|
830万 |
1.64亿 |
| 2023-11-13 |
19.48 |
19.62 |
18.93 |
19.10 |
-1.93%
|
706万 |
1.37亿 |
| 2023-11-14 |
19.01 |
19.34 |
18.83 |
19.13 |
0.16%
|
632万 |
1.22亿 |
| 2023-11-15 |
19.24 |
19.44 |
18.83 |
19.02 |
-0.57%
|
532万 |
1.03亿 |
| 2023-11-16 |
19.03 |
19.14 |
18.64 |
18.77 |
-1.35%
|
425万 |
8116万 |
| 2023-11-17 |
18.78 |
18.79 |
18.25 |
18.51 |
-1.37%
|
741万 |
1.39亿 |
| 2023-11-20 |
18.55 |
18.82 |
18.23 |
18.71 |
1.07%
|
539万 |
1.01亿 |
| 2023-11-21 |
18.74 |
18.74 |
18.13 |
18.20 |
-2.74%
|
616万 |
1.14亿 |
| 2023-11-22 |
18.23 |
18.31 |
17.95 |
18.00 |
-1.09%
|
377万 |
6918万 |
| 2023-11-23 |
18.01 |
18.23 |
17.88 |
18.08 |
0.44%
|
329万 |
6013万 |
| 2023-11-24 |
18.10 |
18.12 |
17.46 |
17.63 |
-2.46%
|
549万 |
9820万 |
| 2023-11-27 |
17.53 |
17.57 |
17.28 |
17.42 |
-1.23%
|
378万 |
6674万 |
| 2023-11-28 |
17.44 |
17.67 |
17.19 |
17.62 |
1.19%
|
418万 |
7405万 |
| 2023-11-29 |
17.57 |
18.76 |
17.54 |
18.51 |
5.04%
|
1313万 |
2.45亿 |
| 2023-11-30 |
18.50 |
19.40 |
18.40 |
19.24 |
3.95%
|
1540万 |
2.97亿 |
| 2023-12-01 |
19.20 |
19.20 |
18.62 |
18.72 |
-2.72%
|
742万 |
1.42亿 |
| 2023-12-04 |
18.62 |
18.77 |
18.04 |
18.25 |
-2.53%
|
657万 |
1.21亿 |
| 2023-12-05 |
18.25 |
18.28 |
17.71 |
17.72 |
-2.87%
|
387万 |
7016万 |
| 2023-12-06 |
17.73 |
17.85 |
17.44 |
17.73 |
0.06%
|
361万 |
6447万 |
| 2023-12-07 |
17.65 |
17.69 |
17.45 |
17.53 |
-1.11%
|
273万 |
4863万 |
| 2023-12-08 |
17.66 |
17.92 |
16.70 |
17.07 |
-2.65%
|
771万 |
1.34亿 |
| 2023-12-11 |
16.96 |
17.26 |
16.59 |
17.06 |
-0.06%
|
493万 |
8487万 |
| 2023-12-12 |
17.22 |
17.22 |
16.55 |
16.75 |
-1.79%
|
554万 |
9416万 |
| 2023-12-13 |
16.71 |
16.76 |
16.27 |
16.40 |
-2.12%
|
572万 |
9522万 |
| 2023-12-14 |
16.41 |
16.76 |
16.12 |
16.36 |
-0.24%
|
623万 |
1.04亿 |
| 2023-12-15 |
16.54 |
16.54 |
15.94 |
16.07 |
-1.75%
|
500万 |
8155万 |
| 2023-12-18 |
16.01 |
16.17 |
15.78 |
15.89 |
-1.17%
|
484万 |
7817万 |
| 2023-12-19 |
15.84 |
16.21 |
15.72 |
16.01 |
0.81%
|
369万 |
5993万 |
| 2023-12-20 |
16.15 |
16.15 |
15.50 |
15.58 |
-2.71%
|
489万 |
7759万 |
| 2023-12-21 |
15.65 |
15.91 |
15.20 |
15.69 |
0.7%
|
483万 |
7595万 |
| 2023-12-22 |
15.69 |
15.77 |
15.30 |
15.42 |
-1.7%
|
412万 |
6456万 |
| 2023-12-25 |
15.41 |
15.64 |
15.20 |
15.31 |
-0.7%
|
329万 |
5133万 |
| 2023-12-26 |
15.31 |
15.46 |
15.15 |
15.23 |
-0.52%
|
288万 |
4452万 |
| 2023-12-27 |
15.28 |
15.35 |
14.96 |
15.10 |
-0.91%
|
309万 |
4736万 |
| 2023-12-28 |
15.06 |
15.70 |
14.99 |
15.42 |
2.16%
|
653万 |
1.02亿 |
| 2023-12-29 |
15.40 |
15.90 |
15.36 |
15.65 |
1.47%
|
646万 |
1.02亿 |
| 2024-01-02 |
15.74 |
15.76 |
14.74 |
14.80 |
-5.43%
|
931万 |
1.42亿 |
| 2024-01-03 |
14.81 |
15.57 |
14.69 |
15.18 |
2.6%
|
862万 |
1.33亿 |
| 2024-01-04 |
15.24 |
15.25 |
14.88 |
14.96 |
-1.5%
|
369万 |
5606万 |
| 2024-01-05 |
14.95 |
15.06 |
14.57 |
14.83 |
-0.86%
|
505万 |
7541万 |
| 2024-01-08 |
14.79 |
15.30 |
14.65 |
15.16 |
2.26%
|
711万 |
1.09亿 |
| 2024-01-09 |
15.26 |
15.64 |
15.01 |
15.64 |
3.12%
|
850万 |
1.33亿 |
| 2024-01-10 |
15.50 |
16.10 |
14.93 |
15.61 |
-0.19%
|
1151万 |
1.81亿 |
| 2024-01-11 |
15.40 |
16.09 |
15.35 |
15.99 |
2.47%
|
754万 |
1.21亿 |
| 2024-01-12 |
16.07 |
16.19 |
15.45 |
15.55 |
-2.78%
|
613万 |
9806万 |
| 2024-01-15 |
15.49 |
15.49 |
14.86 |
14.96 |
-3.81%
|
690万 |
1.05亿 |
| 2024-01-16 |
14.98 |
14.99 |
14.04 |
14.73 |
-1.52%
|
1360万 |
1.98亿 |
| 2024-01-17 |
14.68 |
14.89 |
14.23 |
14.71 |
-0.13%
|
1080万 |
1.59亿 |
| 2024-01-18 |
14.60 |
15.04 |
14.16 |
14.93 |
1.48%
|
751万 |
1.11亿 |
| 2024-01-19 |
14.90 |
14.96 |
14.30 |
14.69 |
-1.59%
|
1062万 |
1.56亿 |
| 2024-01-22 |
14.54 |
14.69 |
14.26 |
14.68 |
-0.07%
|
987万 |
1.45亿 |
| 2024-01-23 |
14.60 |
15.32 |
14.22 |
14.80 |
0.81%
|
871万 |
1.31亿 |
| 2024-01-24 |
14.80 |
14.92 |
14.43 |
14.70 |
-0.67%
|
880万 |
1.30亿 |
| 2024-01-25 |
14.56 |
14.96 |
14.49 |
14.84 |
0.94%
|
764万 |
1.14亿 |
| 2024-01-26 |
14.79 |
14.86 |
14.39 |
14.67 |
-1.13%
|
1088万 |
1.61亿 |
| 2024-01-29 |
14.54 |
14.76 |
14.44 |
14.67 |
0.0%
|
792万 |
1.17亿 |
| 2024-01-30 |
14.46 |
14.57 |
13.38 |
13.38 |
-8.82%
|
1005万 |
1.45亿 |
| 2024-01-31 |
12.89 |
12.89 |
10.91 |
12.31 |
-7.97%
|
1923万 |
2.36亿 |
| 2024-02-01 |
12.03 |
12.39 |
11.53 |
11.76 |
-4.49%
|
1019万 |
1.24亿 |
| 2024-02-02 |
11.86 |
12.13 |
10.83 |
11.22 |
-4.62%
|
830万 |
9663万 |
| 2024-02-05 |
10.99 |
11.26 |
9.38 |
9.38 |
-16.37%
|
1434万 |
1.48亿 |
| 2024-02-06 |
9.25 |
10.71 |
9.07 |
10.23 |
9.05%
|
1255万 |
1.25亿 |
| 2024-02-07 |
10.35 |
10.67 |
9.94 |
10.20 |
-0.29%
|
1044万 |
1.09亿 |
| 2024-02-08 |
10.36 |
12.24 |
10.36 |
12.24 |
20.04%
|
1411万 |
1.69亿 |
| 2024-02-19 |
12.24 |
12.66 |
11.65 |
11.94 |
-2.5%
|
1436万 |
1.75亿 |
| 2024-02-20 |
11.94 |
11.94 |
11.38 |
11.65 |
-2.4%
|
973万 |
1.14亿 |
| 2024-02-21 |
11.48 |
12.24 |
11.35 |
11.83 |
1.53%
|
1308万 |
1.58亿 |
| 2024-02-22 |
11.83 |
12.13 |
11.80 |
12.09 |
2.25%
|
672万 |
8157万 |
| 2024-02-23 |
12.22 |
12.39 |
12.07 |
12.33 |
1.96%
|
804万 |
9945万 |
| 2024-02-26 |
12.86 |
13.46 |
12.50 |
13.04 |
5.76%
|
1342万 |
1.76亿 |
| 2024-02-27 |
12.83 |
13.11 |
12.73 |
13.11 |
0.53%
|
832万 |
1.09亿 |
| 2024-02-28 |
13.23 |
13.90 |
12.44 |
12.48 |
-4.82%
|
1353万 |
1.81亿 |
| 2024-02-29 |
12.36 |
13.00 |
12.36 |
12.99 |
4.11%
|
926万 |
1.20亿 |
| 2024-03-01 |
13.08 |
13.97 |
12.98 |
13.97 |
7.52%
|
1257万 |
1.71亿 |
| 2024-03-04 |
13.93 |
14.20 |
13.29 |
13.64 |
-2.33%
|
1459万 |
2.02亿 |
| 2024-03-05 |
13.48 |
14.42 |
13.13 |
14.36 |
5.28%
|
2162万 |
3.06亿 |
| 2024-03-06 |
14.00 |
14.26 |
13.59 |
14.00 |
-2.54%
|
1470万 |
2.06亿 |
| 2024-03-07 |
13.96 |
13.96 |
13.02 |
13.11 |
-6.35%
|
1281万 |
1.75亿 |
| 2024-03-08 |
13.21 |
13.38 |
12.92 |
13.24 |
0.98%
|
710万 |
9492万 |
| 2024-03-11 |
13.41 |
13.46 |
13.13 |
13.41 |
1.27%
|
522万 |
7034万 |
| 2024-03-12 |
13.64 |
14.91 |
13.56 |
14.53 |
8.39%
|
2560万 |
3.72亿 |
| 2024-03-13 |
14.57 |
15.70 |
14.30 |
15.01 |
3.26%
|
1824万 |
2.79亿 |
| 2024-03-14 |
15.29 |
16.18 |
15.11 |
15.44 |
2.89%
|
1688万 |
2.67亿 |
| 2024-03-15 |
15.31 |
15.48 |
14.71 |
15.28 |
-1.02%
|
1413万 |
2.15亿 |
| 2024-03-18 |
15.34 |
15.67 |
15.11 |
15.20 |
-0.52%
|
1003万 |
1.55亿 |
| 2024-03-19 |
15.26 |
16.09 |
15.10 |
15.61 |
2.66%
|
1138万 |
1.80亿 |
| 2024-03-20 |
15.58 |
15.87 |
15.20 |
15.40 |
-1.33%
|
706万 |
1.11亿 |
| 2024-03-21 |
15.50 |
15.50 |
14.71 |
14.82 |
-3.78%
|
1264万 |
1.92亿 |
| 2024-03-22 |
14.82 |
14.90 |
14.20 |
14.32 |
-3.4%
|
995万 |
1.45亿 |
| 2024-03-25 |
14.21 |
14.31 |
13.32 |
13.52 |
-5.59%
|
1522万 |
2.14亿 |
| 2024-03-26 |
13.50 |
13.58 |
12.93 |
13.36 |
-1.17%
|
866万 |
1.16亿 |
| 2024-03-27 |
13.41 |
13.42 |
12.31 |
12.31 |
-7.83%
|
1031万 |
1.33亿 |
| 2024-03-28 |
12.34 |
12.93 |
12.30 |
12.72 |
3.29%
|
937万 |
1.21亿 |
| 2024-03-29 |
12.74 |
13.18 |
12.68 |
13.15 |
3.42%
|
731万 |
9642万 |
| 2024-04-01 |
13.22 |
13.83 |
13.21 |
13.74 |
4.5%
|
1093万 |
1.51亿 |
| 2024-04-02 |
13.92 |
13.94 |
13.41 |
13.55 |
-1.44%
|
456万 |
6276万 |
| 2024-04-03 |
13.59 |
13.59 |
13.13 |
13.29 |
-1.9%
|
519万 |
7004万 |
| 2024-04-08 |
13.29 |
13.46 |
12.83 |
13.07 |
-1.63%
|
673万 |
8938万 |
| 2024-04-09 |
13.04 |
13.24 |
12.71 |
13.02 |
-0.38%
|
590万 |
7733万 |
| 2024-04-10 |
13.04 |
13.06 |
12.29 |
12.60 |
-3.26%
|
807万 |
1.02亿 |
| 2024-04-11 |
12.54 |
12.81 |
12.40 |
12.44 |
-1.25%
|
611万 |
7773万 |
| 2024-04-12 |
12.41 |
12.55 |
12.13 |
12.31 |
-1.03%
|
969万 |
1.21亿 |
| 2024-04-15 |
12.25 |
12.33 |
10.84 |
11.11 |
-9.78%
|
2010万 |
2.30亿 |
| 2024-04-16 |
11.04 |
11.09 |
10.00 |
10.07 |
-9.33%
|
2450万 |
2.55亿 |
| 2024-04-17 |
10.32 |
10.88 |
10.32 |
10.66 |
5.88%
|
1982万 |
2.13亿 |
| 2024-04-18 |
10.80 |
10.86 |
10.22 |
10.60 |
-0.56%
|
1030万 |
1.11亿 |
| 2024-04-19 |
10.54 |
10.58 |
10.21 |
10.35 |
-2.42%
|
1047万 |
1.10亿 |
| 2024-04-22 |
10.21 |
10.86 |
9.97 |
10.66 |
3.05%
|
1490万 |
1.60亿 |
| 2024-04-23 |
10.65 |
11.32 |
10.56 |
11.06 |
3.7%
|
1215万 |
1.36亿 |
| 2024-04-24 |
11.11 |
11.63 |
10.98 |
11.55 |
4.46%
|
910万 |
1.05亿 |
| 2024-04-25 |
11.61 |
12.00 |
11.48 |
11.73 |
1.54%
|
893万 |
1.07亿 |
| 2024-04-26 |
11.71 |
12.20 |
11.51 |
12.09 |
3.11%
|
956万 |
1.16亿 |
| 2024-04-29 |
12.15 |
12.67 |
12.15 |
12.29 |
1.63%
|
1220万 |
1.53亿 |
| 2024-04-30 |
12.30 |
12.33 |
11.84 |
12.17 |
-0.96%
|
723万 |
8813万 |
| 2024-05-06 |
12.47 |
12.69 |
12.39 |
12.49 |
2.6%
|
807万 |
1.03亿 |
| 2024-05-07 |
12.52 |
13.21 |
12.33 |
13.10 |
4.9%
|
1336万 |
1.75亿 |
| 2024-05-08 |
13.21 |
13.21 |
12.62 |
12.69 |
-3.17%
|
593万 |
7698万 |
| 2024-05-09 |
12.70 |
12.99 |
12.53 |
12.56 |
-1.01%
|
675万 |
8700万 |
| 2024-05-10 |
12.79 |
12.80 |
12.04 |
12.14 |
-3.3%
|
1000万 |
1.24亿 |
| 2024-05-13 |
12.27 |
12.29 |
11.73 |
12.01 |
-1.14%
|
708万 |
8631万 |
| 2024-05-14 |
12.03 |
12.29 |
11.87 |
11.93 |
-0.66%
|
387万 |
4701万 |
| 2024-05-15 |
12.03 |
12.03 |
11.71 |
11.79 |
-1.16%
|
510万 |
6110万 |
| 2024-05-16 |
11.74 |
12.16 |
11.74 |
11.98 |
1.59%
|
684万 |
8318万 |
| 2024-05-17 |
11.96 |
12.16 |
11.85 |
12.06 |
0.74%
|
454万 |
5524万 |
| 2024-05-20 |
11.96 |
12.39 |
11.89 |
12.02 |
-0.41%
|
737万 |
9041万 |
| 2024-05-21 |
11.95 |
12.08 |
11.70 |
11.82 |
-1.64%
|
517万 |
6187万 |
| 2024-05-22 |
11.48 |
12.16 |
11.48 |
12.06 |
2.09%
|
699万 |
8489万 |
| 2024-05-23 |
12.07 |
12.18 |
11.73 |
11.76 |
-2.54%
|
633万 |
7634万 |
| 2024-05-24 |
11.94 |
11.94 |
11.36 |
11.40 |
-3.02%
|
694万 |
8126万 |
| 2024-05-27 |
11.41 |
11.54 |
11.07 |
11.24 |
-1.47%
|
785万 |
8930万 |
| 2024-05-28 |
11.35 |
11.35 |
10.80 |
10.89 |
-3.08%
|
970万 |
1.08亿 |
| 2024-05-29 |
10.97 |
11.11 |
10.51 |
10.69 |
-1.81%
|
1295万 |
1.41亿 |
| 2024-05-30 |
10.69 |
11.26 |
10.56 |
11.12 |
3.97%
|
1177万 |
1.31亿 |
| 2024-05-31 |
11.02 |
11.46 |
10.95 |
11.09 |
-0.27%
|
777万 |
8792万 |
| 2024-06-03 |
11.24 |
11.26 |
10.76 |
10.92 |
-1.51%
|
983万 |
1.08亿 |
| 2024-06-04 |
11.01 |
11.01 |
10.42 |
10.69 |
-2.08%
|
1309万 |
1.41亿 |
| 2024-06-05 |
10.60 |
10.96 |
10.56 |
10.64 |
-0.46%
|
605万 |
6623万 |
| 2024-06-06 |
10.62 |
10.71 |
10.26 |
10.48 |
-1.58%
|
950万 |
1.00亿 |
| 2024-06-07 |
10.68 |
10.74 |
10.46 |
10.66 |
1.79%
|
576万 |
6190万 |
| 2024-06-11 |
10.56 |
10.94 |
10.33 |
10.85 |
1.76%
|
632万 |
6847万 |
| 2024-06-12 |
10.76 |
11.10 |
10.76 |
11.02 |
1.55%
|
655万 |
7303万 |
| 2024-06-13 |
10.98 |
11.24 |
10.77 |
11.07 |
0.45%
|
529万 |
5902万 |
| 2024-06-14 |
11.07 |
11.24 |
10.96 |
11.21 |
1.25%
|
445万 |
5005万 |
| 2024-06-17 |
11.16 |
11.44 |
11.03 |
11.29 |
0.79%
|
527万 |
6024万 |
| 2024-06-18 |
11.34 |
11.65 |
11.24 |
11.47 |
1.57%
|
442万 |
5132万 |
| 2024-06-19 |
11.53 |
11.55 |
11.12 |
11.19 |
-2.5%
|
561万 |
6386万 |
| 2024-06-20 |
11.19 |
11.20 |
10.65 |
10.76 |
-3.8%
|
516万 |
5691万 |
| 2024-06-21 |
10.68 |
10.81 |
10.48 |
10.62 |
-1.28%
|
672万 |
7225万 |
| 2024-06-24 |
10.45 |
10.55 |
9.93 |
9.94 |
-6.41%
|
1037万 |
1.06亿 |
| 2024-06-25 |
9.95 |
10.34 |
9.95 |
10.09 |
1.49%
|
597万 |
6127万 |
| 2024-06-26 |
10.02 |
10.19 |
9.71 |
10.15 |
0.59%
|
967万 |
9689万 |
| 2024-06-27 |
10.07 |
10.13 |
9.74 |
9.82 |
-3.21%
|
715万 |
7162万 |
| 2024-06-28 |
9.77 |
10.24 |
9.73 |
9.96 |
1.41%
|
629万 |
6419万 |
| 2024-07-01 |
9.96 |
10.33 |
9.78 |
10.17 |
2.08%
|
652万 |
6650万 |
| 2024-07-02 |
10.17 |
10.31 |
9.94 |
10.07 |
-0.97%
|
438万 |
4484万 |
| 2024-07-03 |
10.02 |
10.31 |
10.00 |
10.10 |
0.29%
|
456万 |
4699万 |
| 2024-07-04 |
10.08 |
10.26 |
9.71 |
9.71 |
-3.81%
|
561万 |
5617万 |
| 2024-07-05 |
9.72 |
10.26 |
9.56 |
10.13 |
4.27%
|
846万 |
8534万 |
| 2024-07-08 |
10.10 |
10.54 |
9.88 |
10.27 |
1.36%
|
1067万 |
1.10亿 |
| 2024-07-09 |
10.30 |
10.59 |
9.83 |
10.58 |
3.08%
|
1119万 |
1.16亿 |
| 2024-07-10 |
10.51 |
10.73 |
10.33 |
10.57 |
-0.09%
|
771万 |
8221万 |
| 2024-07-11 |
10.61 |
10.91 |
10.56 |
10.89 |
2.99%
|
749万 |
8174万 |
| 2024-07-12 |
10.86 |
11.35 |
10.74 |
11.06 |
1.54%
|
966万 |
1.07亿 |
| 2024-07-15 |
10.99 |
11.18 |
10.88 |
10.97 |
-0.8%
|
718万 |
8008万 |
| 2024-07-16 |
10.88 |
11.27 |
10.77 |
11.10 |
1.17%
|
729万 |
8172万 |
| 2024-07-17 |
11.12 |
11.38 |
11.00 |
11.05 |
-0.44%
|
544万 |
6136万 |
| 2024-07-18 |
11.70 |
11.95 |
10.66 |
11.26 |
1.88%
|
2155万 |
2.43亿 |
| 2024-07-19 |
10.97 |
11.89 |
10.84 |
11.74 |
4.3%
|
1789万 |
2.08亿 |
| 2024-07-22 |
11.75 |
12.12 |
11.55 |
11.62 |
-1.01%
|
1450万 |
1.74亿 |
| 2024-07-23 |
11.63 |
12.02 |
11.40 |
11.43 |
-1.61%
|
825万 |
9766万 |
| 2024-07-24 |
11.36 |
11.70 |
11.26 |
11.31 |
-1.04%
|
745万 |
8623万 |
| 2024-07-25 |
11.28 |
11.68 |
11.11 |
11.50 |
1.66%
|
687万 |
7962万 |
| 2024-07-26 |
11.53 |
11.89 |
11.45 |
11.60 |
0.86%
|
586万 |
6921万 |
| 2024-07-29 |
11.64 |
11.66 |
11.45 |
11.51 |
-0.77%
|
396万 |
4642万 |
| 2024-07-30 |
11.48 |
11.84 |
11.41 |
11.57 |
0.51%
|
599万 |
7057万 |
| 2024-07-31 |
11.55 |
12.11 |
11.46 |
11.97 |
3.41%
|
980万 |
1.18亿 |
| 2024-08-01 |
11.91 |
12.17 |
11.75 |
11.85 |
-0.99%
|
924万 |
1.11亿 |
| 2024-08-02 |
11.76 |
12.10 |
11.71 |
11.82 |
-0.25%
|
727万 |
8801万 |
| 2024-08-05 |
11.71 |
11.99 |
11.47 |
11.51 |
-2.59%
|
679万 |
8076万 |
| 2024-08-06 |
11.62 |
11.80 |
11.46 |
11.71 |
1.72%
|
481万 |
5680万 |
| 2024-08-07 |
11.68 |
11.79 |
11.54 |
11.58 |
-1.1%
|
429万 |
5057万 |
| 2024-08-08 |
11.61 |
11.69 |
11.43 |
11.57 |
-0.09%
|
306万 |
3585万 |
| 2024-08-09 |
11.57 |
11.69 |
11.35 |
11.35 |
-1.88%
|
375万 |
4364万 |
| 2024-08-12 |
11.44 |
11.77 |
11.42 |
11.53 |
1.57%
|
518万 |
6070万 |
| 2024-08-13 |
11.55 |
11.64 |
11.30 |
11.49 |
-0.34%
|
434万 |
5040万 |
| 2024-08-14 |
11.57 |
11.65 |
11.35 |
11.47 |
-0.17%
|
456万 |
5320万 |
| 2024-08-15 |
11.44 |
11.80 |
11.32 |
11.61 |
1.2%
|
581万 |
6845万 |
| 2024-08-16 |
11.63 |
11.73 |
11.45 |
11.48 |
-1.11%
|
392万 |
4600万 |
| 2024-08-19 |
11.43 |
11.74 |
11.36 |
11.53 |
0.43%
|
431万 |
5036万 |
| 2024-08-20 |
11.46 |
11.56 |
11.31 |
11.37 |
-1.37%
|
270万 |
3120万 |
| 2024-08-21 |
11.53 |
11.53 |
11.14 |
11.19 |
-1.65%
|
413万 |
4708万 |
| 2024-08-22 |
11.19 |
11.29 |
10.93 |
10.95 |
-2.12%
|
390万 |
4370万 |
| 2024-08-23 |
10.76 |
10.99 |
10.68 |
10.86 |
-0.81%
|
509万 |
5592万 |
| 2024-08-26 |
10.89 |
11.04 |
10.79 |
10.87 |
0.09%
|
417万 |
4605万 |
| 2024-08-27 |
10.83 |
10.84 |
10.37 |
10.48 |
-3.54%
|
738万 |
7907万 |
| 2024-08-28 |
10.65 |
11.06 |
10.32 |
10.73 |
2.35%
|
818万 |
8882万 |
| 2024-08-29 |
10.87 |
11.07 |
10.63 |
10.94 |
1.93%
|
534万 |
5916万 |
| 2024-08-30 |
10.82 |
11.30 |
10.82 |
11.18 |
2.17%
|
624万 |
7053万 |
| 2024-09-02 |
11.11 |
11.30 |
11.00 |
11.02 |
-1.41%
|
569万 |
6410万 |
| 2024-09-03 |
10.97 |
11.15 |
10.91 |
11.03 |
0.09%
|
338万 |
3775万 |
| 2024-09-04 |
10.97 |
11.10 |
10.89 |
10.94 |
-0.81%
|
268万 |
2979万 |
| 2024-09-05 |
10.91 |
11.25 |
10.91 |
11.16 |
1.99%
|
350万 |
3943万 |
| 2024-09-06 |
11.18 |
11.24 |
10.88 |
11.00 |
-1.42%
|
409万 |
4574万 |
| 2024-09-09 |
10.97 |
11.37 |
10.91 |
11.10 |
0.9%
|
663万 |
7516万 |
| 2024-09-10 |
11.11 |
11.25 |
10.76 |
11.02 |
-0.71%
|
434万 |
4802万 |
| 2024-09-11 |
10.89 |
11.09 |
10.89 |
11.05 |
0.27%
|
272万 |
3035万 |
| 2024-09-12 |
11.04 |
11.16 |
10.86 |
10.88 |
-1.52%
|
271万 |
3017万 |
| 2024-09-13 |
10.86 |
10.93 |
10.69 |
10.70 |
-1.63%
|
299万 |
3270万 |
| 2024-09-18 |
10.73 |
10.78 |
10.35 |
10.47 |
-2.21%
|
395万 |
4211万 |
| 2024-09-19 |
10.59 |
10.81 |
10.44 |
10.54 |
0.75%
|
500万 |
5358万 |
| 2024-09-20 |
10.53 |
10.58 |
10.27 |
10.44 |
-1.03%
|
476万 |
5013万 |
| 2024-09-23 |
10.38 |
10.60 |
10.32 |
10.47 |
0.28%
|
329万 |
3501万 |
| 2024-09-24 |
10.48 |
11.07 |
10.47 |
11.05 |
5.57%
|
736万 |
8072万 |
| 2024-09-25 |
11.07 |
11.49 |
11.07 |
11.21 |
1.43%
|
622万 |
7120万 |
| 2024-09-26 |
11.25 |
11.80 |
11.13 |
11.80 |
5.29%
|
802万 |
9386万 |
| 2024-09-27 |
12.14 |
13.62 |
12.04 |
13.05 |
10.63%
|
2172万 |
2.82亿 |
| 2024-09-30 |
13.82 |
14.81 |
13.26 |
14.60 |
11.88%
|
3091万 |
4.39亿 |
| 2024-10-08 |
17.08 |
17.52 |
14.93 |
17.52 |
20.01%
|
5786万 |
9.69亿 |
| 2024-10-09 |
16.78 |
16.95 |
15.15 |
15.34 |
-12.45%
|
4221万 |
6.89亿 |
| 2024-10-10 |
15.88 |
17.19 |
15.86 |
16.23 |
5.79%
|
3446万 |
5.74亿 |
| 2024-10-11 |
16.22 |
16.28 |
15.27 |
15.49 |
-4.56%
|
2092万 |
3.32亿 |
| 2024-10-14 |
16.73 |
16.89 |
15.20 |
16.50 |
6.5%
|
3426万 |
5.60亿 |
| 2024-10-15 |
16.59 |
16.66 |
15.87 |
15.91 |
-3.59%
|
1966万 |
3.23亿 |
| 2024-10-16 |
15.79 |
16.51 |
15.60 |
16.14 |
1.49%
|
1274万 |
2.08亿 |
| 2024-10-17 |
16.11 |
16.96 |
15.99 |
16.38 |
1.47%
|
1491万 |
2.51亿 |
| 2024-10-18 |
16.38 |
18.01 |
16.18 |
17.34 |
5.85%
|
2805万 |
4.90亿 |
| 2024-10-21 |
17.57 |
18.25 |
17.40 |
17.60 |
1.54%
|
2174万 |
3.92亿 |
| 2024-10-22 |
17.87 |
18.16 |
17.03 |
17.30 |
-1.74%
|
2268万 |
4.03亿 |
| 2024-10-23 |
17.20 |
17.36 |
16.74 |
16.88 |
-2.4%
|
1377万 |
2.38亿 |
| 2024-10-24 |
16.69 |
17.64 |
16.40 |
17.64 |
4.5%
|
1928万 |
3.32亿 |
| 2024-10-25 |
18.25 |
18.25 |
17.07 |
17.33 |
-1.79%
|
1674万 |
2.94亿 |
| 2024-10-28 |
17.09 |
18.09 |
16.88 |
17.51 |
1.08%
|
2059万 |
3.64亿 |
| 2024-10-29 |
17.51 |
17.87 |
17.16 |
17.20 |
-1.8%
|
1194万 |
2.11亿 |
| 2024-10-30 |
17.29 |
17.35 |
16.53 |
16.73 |
-2.7%
|
1275万 |
2.18亿 |
| 2024-10-31 |
16.89 |
17.66 |
16.34 |
17.39 |
3.89%
|
1984万 |
3.41亿 |
| 2024-11-01 |
17.46 |
17.75 |
16.59 |
16.67 |
-4.15%
|
1381万 |
2.38亿 |
| 2024-11-04 |
16.77 |
18.07 |
16.55 |
17.48 |
4.92%
|
2118万 |
3.75亿 |
| 2024-11-05 |
17.60 |
19.84 |
17.41 |
19.62 |
12.2%
|
3759万 |
7.14亿 |
| 2024-11-06 |
19.62 |
20.16 |
19.25 |
19.61 |
-0.05%
|
2653万 |
5.30亿 |
| 2024-11-07 |
19.24 |
19.80 |
18.82 |
19.65 |
0.2%
|
1944万 |
3.80亿 |
| 2024-11-08 |
19.68 |
20.19 |
19.22 |
19.31 |
-1.71%
|
1415万 |
2.81亿 |
| 2024-11-11 |
19.25 |
20.74 |
19.22 |
20.54 |
6.34%
|
2532万 |
5.22亿 |
| 2024-11-12 |
20.45 |
20.63 |
18.95 |
19.15 |
-6.73%
|
2328万 |
4.62亿 |
| 2024-11-13 |
18.97 |
19.20 |
18.41 |
18.87 |
-1.49%
|
1143万 |
2.17亿 |
| 2024-11-14 |
18.89 |
19.40 |
18.29 |
18.64 |
-1.2%
|
1531万 |
2.93亿 |
| 2024-11-15 |
18.34 |
18.63 |
17.33 |
17.45 |
-6.41%
|
1522万 |
2.78亿 |
| 2024-11-18 |
17.44 |
17.54 |
16.59 |
17.16 |
-1.64%
|
1256万 |
2.18亿 |
| 2024-11-19 |
17.10 |
17.62 |
16.95 |
17.47 |
1.78%
|
646万 |
1.13亿 |
| 2024-11-20 |
17.31 |
18.36 |
17.15 |
17.77 |
1.75%
|
1167万 |
2.10亿 |
| 2024-11-21 |
17.78 |
17.82 |
17.08 |
17.31 |
-2.61%
|
822万 |
1.45亿 |
| 2024-11-22 |
17.26 |
17.46 |
16.54 |
16.56 |
-4.34%
|
858万 |
1.48亿 |
| 2024-11-25 |
16.62 |
16.78 |
16.17 |
16.47 |
-0.54%
|
633万 |
1.06亿 |
| 2024-11-26 |
16.47 |
16.64 |
16.09 |
16.24 |
-1.38%
|
473万 |
7848万 |
| 2024-11-27 |
16.14 |
16.73 |
15.85 |
16.69 |
2.8%
|
701万 |
1.16亿 |
| 2024-11-28 |
16.71 |
17.12 |
16.38 |
16.69 |
0.0%
|
646万 |
1.10亿 |
| 2024-11-29 |
16.76 |
17.62 |
16.61 |
17.27 |
3.43%
|
983万 |
1.72亿 |
| 2024-12-02 |
17.44 |
17.44 |
16.59 |
16.78 |
-2.8%
|
1802万 |
3.09亿 |
| 2024-12-03 |
16.77 |
16.99 |
16.39 |
16.88 |
0.59%
|
1035万 |
1.75亿 |
| 2024-12-04 |
16.97 |
17.28 |
16.44 |
16.59 |
-1.75%
|
933万 |
1.59亿 |
| 2024-12-05 |
16.59 |
17.18 |
16.47 |
16.96 |
2.26%
|
855万 |
1.47亿 |
| 2024-12-06 |
18.10 |
19.05 |
17.69 |
17.90 |
5.53%
|
2970万 |
5.51亿 |
| 2024-12-09 |
17.62 |
17.82 |
17.08 |
17.28 |
-3.47%
|
1694万 |
2.97亿 |
| 2024-12-10 |
17.77 |
18.40 |
17.57 |
17.76 |
2.8%
|
2025万 |
3.69亿 |
| 2024-12-11 |
17.83 |
18.10 |
17.23 |
17.43 |
-1.89%
|
1469万 |
2.61亿 |
| 2024-12-12 |
17.43 |
17.75 |
17.06 |
17.65 |
1.3%
|
1383万 |
2.43亿 |
| 2024-12-13 |
17.42 |
17.46 |
16.69 |
16.69 |
-5.48%
|
1917万 |
3.29亿 |
| 2024-12-16 |
16.68 |
16.93 |
16.49 |
16.64 |
-0.3%
|
908万 |
1.54亿 |
| 2024-12-17 |
16.64 |
16.68 |
15.90 |
16.01 |
-3.74%
|
1028万 |
1.69亿 |
| 2024-12-18 |
16.09 |
16.26 |
15.80 |
15.95 |
-0.37%
|
677万 |
1.10亿 |
| 2024-12-19 |
15.85 |
16.05 |
15.70 |
15.95 |
0.0%
|
476万 |
7669万 |
| 2024-12-20 |
16.16 |
16.16 |
15.73 |
15.88 |
-0.5%
|
1009万 |
1.63亿 |
| 2024-12-23 |
15.89 |
15.91 |
15.07 |
15.15 |
-4.54%
|
1111万 |
1.73亿 |
| 2024-12-24 |
15.18 |
15.46 |
14.88 |
15.12 |
-0.26%
|
806万 |
1.23亿 |
| 2024-12-25 |
15.17 |
15.31 |
14.72 |
15.22 |
0.72%
|
803万 |
1.23亿 |
| 2024-12-26 |
15.28 |
15.54 |
15.14 |
15.30 |
0.52%
|
573万 |
8916万 |
| 2024-12-27 |
15.35 |
16.02 |
15.29 |
15.56 |
1.68%
|
849万 |
1.35亿 |
| 2024-12-30 |
15.48 |
15.63 |
15.12 |
15.39 |
-1.08%
|
515万 |
8059万 |
| 2024-12-31 |
15.57 |
15.60 |
15.01 |
15.04 |
-2.31%
|
507万 |
7828万 |
| 2025-01-02 |
15.04 |
15.16 |
14.41 |
14.62 |
-2.76%
|
696万 |
1.05亿 |
| 2025-01-03 |
14.64 |
14.64 |
13.82 |
13.92 |
-4.79%
|
1162万 |
1.67亿 |
| 2025-01-06 |
13.88 |
14.13 |
13.44 |
13.82 |
-0.71%
|
556万 |
7774万 |
| 2025-01-07 |
13.96 |
14.10 |
13.72 |
14.01 |
1.36%
|
519万 |
7327万 |
| 2025-01-08 |
13.92 |
14.20 |
13.55 |
14.03 |
0.14%
|
558万 |
7860万 |
| 2025-01-09 |
14.06 |
14.22 |
13.96 |
14.07 |
0.28%
|
357万 |
5104万 |
| 2025-01-10 |
14.06 |
14.45 |
13.70 |
13.72 |
-2.46%
|
468万 |
6650万 |
| 2025-01-13 |
13.59 |
14.10 |
13.43 |
13.99 |
1.94%
|
451万 |
6326万 |
| 2025-01-14 |
14.11 |
15.51 |
14.00 |
15.20 |
8.68%
|
1011万 |
1.52亿 |
| 2025-01-15 |
15.20 |
15.74 |
14.92 |
15.17 |
-0.19%
|
1074万 |
1.67亿 |
| 2025-01-16 |
15.38 |
16.85 |
15.22 |
16.64 |
9.63%
|
2891万 |
4.75亿 |
| 2025-01-17 |
16.99 |
17.13 |
16.02 |
16.65 |
0.06%
|
2388万 |
3.99亿 |
| 2025-01-20 |
16.65 |
17.01 |
16.23 |
16.84 |
1.19%
|
1682万 |
2.83亿 |
| 2025-01-21 |
16.77 |
17.10 |
16.62 |
17.05 |
1.23%
|
1191万 |
2.04亿 |
| 2025-01-22 |
16.86 |
17.31 |
16.85 |
17.21 |
0.93%
|
1138万 |
1.97亿 |
| 2025-01-23 |
17.57 |
17.91 |
16.89 |
16.99 |
-1.26%
|
1753万 |
3.08亿 |
| 2025-01-24 |
16.99 |
17.18 |
16.78 |
16.92 |
-0.41%
|
930万 |
1.60亿 |
| 2025-01-27 |
16.95 |
17.36 |
16.83 |
17.05 |
0.76%
|
1024万 |
1.77亿 |
| 2025-02-05 |
17.06 |
17.32 |
16.71 |
16.83 |
-1.27%
|
720万 |
1.23亿 |
| 2025-02-06 |
16.78 |
17.13 |
16.68 |
16.90 |
0.41%
|
882万 |
1.51亿 |
| 2025-02-07 |
16.88 |
17.23 |
16.67 |
16.97 |
0.41%
|
1112万 |
1.91亿 |
| 2025-02-10 |
16.97 |
17.47 |
16.90 |
17.43 |
2.68%
|
1338万 |
2.34亿 |
| 2025-02-11 |
17.42 |
17.47 |
16.84 |
16.88 |
-3.12%
|
1004万 |
1.73亿 |
| 2025-02-12 |
16.84 |
17.47 |
16.69 |
17.39 |
2.98%
|
1239万 |
2.16亿 |
| 2025-02-13 |
17.30 |
17.66 |
16.89 |
16.94 |
-2.56%
|
728万 |
1.26亿 |
| 2025-02-14 |
16.87 |
18.12 |
16.81 |
17.61 |
3.96%
|
1931万 |
3.46亿 |
| 2025-02-17 |
17.62 |
18.77 |
17.46 |
18.74 |
6.39%
|
2344万 |
4.30亿 |
| 2025-02-18 |
18.57 |
18.63 |
17.75 |
17.83 |
-4.85%
|
1428万 |
2.64亿 |
| 2025-02-19 |
17.79 |
18.35 |
17.79 |
18.06 |
1.27%
|
988万 |
1.81亿 |
| 2025-02-20 |
18.16 |
18.22 |
17.66 |
17.93 |
-0.71%
|
956万 |
1.73亿 |
| 2025-02-21 |
17.89 |
17.95 |
17.32 |
17.45 |
-2.7%
|
1642万 |
2.92亿 |
| 2025-02-24 |
17.48 |
19.02 |
17.48 |
18.87 |
8.15%
|
3698万 |
6.94亿 |
| 2025-02-25 |
18.64 |
18.91 |
18.27 |
18.52 |
-1.83%
|
1497万 |
2.82亿 |
| 2025-02-26 |
18.58 |
18.78 |
18.22 |
18.41 |
-0.59%
|
1320万 |
2.46亿 |
| 2025-02-27 |
18.51 |
18.59 |
18.07 |
18.32 |
-0.48%
|
1095万 |
2.03亿 |
| 2025-02-28 |
18.29 |
18.36 |
17.35 |
17.44 |
-4.85%
|
1298万 |
2.34亿 |
| 2025-03-03 |
17.48 |
17.74 |
16.79 |
17.01 |
-2.43%
|
1296万 |
2.26亿 |
| 2025-03-04 |
17.00 |
17.43 |
16.76 |
17.23 |
1.28%
|
1019万 |
1.76亿 |
| 2025-03-05 |
17.23 |
17.65 |
16.88 |
17.33 |
0.57%
|
922万 |
1.62亿 |
| 2025-03-06 |
17.42 |
17.80 |
17.28 |
17.53 |
1.2%
|
1083万 |
1.93亿 |
| 2025-03-07 |
17.52 |
18.16 |
17.30 |
17.60 |
0.39%
|
1178万 |
2.11亿 |
| 2025-03-10 |
17.38 |
17.52 |
17.05 |
17.37 |
-1.35%
|
749万 |
1.32亿 |
| 2025-03-11 |
17.18 |
17.62 |
17.06 |
17.53 |
0.97%
|
777万 |
1.37亿 |
| 2025-03-12 |
17.61 |
18.28 |
17.57 |
17.95 |
2.36%
|
1292万 |
2.36亿 |
| 2025-03-13 |
17.95 |
18.06 |
17.03 |
17.18 |
-4.29%
|
968万 |
1.71亿 |
| 2025-03-14 |
17.28 |
17.40 |
16.94 |
17.40 |
1.26%
|
748万 |
1.30亿 |
| 2025-03-17 |
17.43 |
17.43 |
17.05 |
17.37 |
-0.17%
|
577万 |
1.01亿 |
| 2025-03-18 |
17.45 |
17.58 |
17.16 |
17.44 |
0.4%
|
651万 |
1.14亿 |
| 2025-03-19 |
17.30 |
17.40 |
16.72 |
16.81 |
-3.57%
|
1178万 |
2.03亿 |
| 2025-03-20 |
16.88 |
16.94 |
16.67 |
16.72 |
-0.53%
|
513万 |
8729万 |
| 2025-03-21 |
16.69 |
16.98 |
16.47 |
16.71 |
-0.06%
|
834万 |
1.41亿 |
| 2025-03-24 |
16.60 |
16.97 |
16.05 |
16.38 |
-2.01%
|
814万 |
1.36亿 |
| 2025-03-25 |
16.37 |
16.63 |
16.11 |
16.27 |
-0.66%
|
513万 |
8510万 |
| 2025-03-26 |
16.21 |
16.54 |
16.17 |
16.43 |
0.97%
|
436万 |
7243万 |
| 2025-03-27 |
16.43 |
16.86 |
16.28 |
16.64 |
1.26%
|
540万 |
9109万 |
| 2025-03-28 |
16.78 |
17.27 |
16.52 |
16.69 |
0.36%
|
1066万 |
1.83亿 |
| 2025-03-31 |
16.59 |
16.78 |
16.13 |
16.34 |
-2.13%
|
750万 |
1.24亿 |
| 2025-04-01 |
16.44 |
16.93 |
16.39 |
16.62 |
1.69%
|
788万 |
1.33亿 |
| 2025-04-02 |
16.60 |
16.87 |
16.53 |
16.71 |
0.59%
|
461万 |
7816万 |
| 2025-04-03 |
16.69 |
17.28 |
16.46 |
17.07 |
2.13%
|
1287万 |
2.21亿 |
| 2025-04-07 |
17.57 |
18.47 |
16.34 |
17.47 |
2.31%
|
4721万 |
8.46亿 |
| 2025-04-08 |
17.87 |
18.63 |
17.29 |
18.49 |
5.88%
|
5050万 |
9.26亿 |
| 2025-04-09 |
19.03 |
22.19 |
18.64 |
21.75 |
17.62%
|
7424万 |
15.41亿 |
| 2025-04-10 |
20.44 |
23.36 |
20.00 |
22.47 |
3.31%
|
7056万 |
15.46亿 |
| 2025-04-11 |
21.92 |
26.45 |
21.92 |
23.68 |
5.4%
|
8690万 |
21.10亿 |
| 2025-04-14 |
24.37 |
25.49 |
22.95 |
23.55 |
-0.58%
|
7172万 |
17.37亿 |
| 2025-04-15 |
23.31 |
23.60 |
22.07 |
22.76 |
-3.35%
|
5689万 |
13.13亿 |
| 2025-04-16 |
22.67 |
23.69 |
22.02 |
22.63 |
-0.56%
|
4859万 |
11.26亿 |
| 2025-04-17 |
22.33 |
24.19 |
22.28 |
22.83 |
0.87%
|
5742万 |
13.61亿 |
| 2025-04-18 |
23.10 |
23.30 |
21.94 |
22.13 |
-3.07%
|
4599万 |
10.51亿 |
| 2025-04-21 |
21.75 |
23.30 |
21.46 |
22.90 |
3.53%
|
4086万 |
9.43亿 |
| 2025-04-22 |
22.94 |
23.90 |
22.90 |
23.27 |
1.59%
|
4635万 |
11.00亿 |
| 2025-04-23 |
22.90 |
23.81 |
22.25 |
23.10 |
-0.72%
|
4497万 |
10.52亿 |
| 2025-04-24 |
23.03 |
23.97 |
22.46 |
22.69 |
-1.79%
|
3536万 |
8.27亿 |
| 2025-04-25 |
22.35 |
22.67 |
20.98 |
21.47 |
-5.35%
|
5279万 |
11.56亿 |
| 2025-04-28 |
21.41 |
22.52 |
21.41 |
21.64 |
0.78%
|
2943万 |
6.55亿 |
| 2025-04-29 |
21.41 |
22.06 |
21.23 |
21.30 |
-1.6%
|
2755万 |
6.03亿 |
| 2025-04-30 |
21.42 |
21.64 |
20.53 |
20.54 |
-3.57%
|
3127万 |
6.64亿 |
| 2025-05-06 |
20.44 |
20.96 |
20.41 |
20.94 |
1.97%
|
2162万 |
4.54亿 |
| 2025-05-07 |
21.23 |
21.46 |
20.52 |
20.85 |
-0.42%
|
2099万 |
4.46亿 |
| 2025-05-08 |
20.72 |
21.03 |
20.45 |
20.68 |
-0.8%
|
1572万 |
3.29亿 |
| 2025-05-09 |
20.63 |
20.98 |
20.20 |
20.35 |
-1.62%
|
1611万 |
3.33亿 |
| 2025-05-12 |
20.03 |
20.88 |
19.62 |
20.44 |
0.44%
|
2053万 |
4.22亿 |
| 2025-05-13 |
20.24 |
20.42 |
19.78 |
20.35 |
-0.43%
|
2048万 |
4.17亿 |
| 2025-05-14 |
20.19 |
20.92 |
20.19 |
20.49 |
0.68%
|
2035万 |
4.24亿 |
| 2025-05-15 |
20.47 |
20.53 |
19.57 |
19.71 |
-3.81%
|
1813万 |
3.65亿 |
| 2025-05-16 |
19.65 |
20.29 |
19.60 |
19.93 |
1.15%
|
1083万 |
2.19亿 |
| 2025-05-19 |
19.96 |
20.14 |
19.76 |
19.99 |
0.3%
|
904万 |
1.83亿 |
| 2025-05-20 |
19.82 |
20.54 |
19.73 |
20.32 |
1.63%
|
1580万 |
3.23亿 |
| 2025-05-21 |
20.31 |
20.32 |
19.95 |
20.02 |
-1.46%
|
791万 |
1.61亿 |
| 2025-05-22 |
19.97 |
20.07 |
19.41 |
19.41 |
-3.06%
|
1220万 |
2.43亿 |
| 2025-05-23 |
19.58 |
20.32 |
19.27 |
19.72 |
1.6%
|
1654万 |
3.29亿 |
| 2025-05-26 |
19.60 |
20.48 |
19.60 |
20.47 |
3.8%
|
1819万 |
3.69亿 |
| 2025-05-27 |
20.36 |
20.70 |
20.31 |
20.40 |
-0.34%
|
1220万 |
2.50亿 |
| 2025-05-28 |
20.35 |
20.99 |
20.03 |
20.62 |
1.08%
|
1705万 |
3.51亿 |
| 2025-05-29 |
20.50 |
21.17 |
20.30 |
20.66 |
0.19%
|
1835万 |
3.79亿 |
| 2025-05-30 |
20.76 |
21.43 |
20.36 |
20.41 |
-1.21%
|
2094万 |
4.37亿 |
| 2025-06-03 |
20.20 |
21.37 |
20.20 |
21.24 |
4.07%
|
2280万 |
4.81亿 |
| 2025-06-04 |
21.15 |
22.32 |
21.15 |
21.63 |
1.84%
|
2420万 |
5.29亿 |
| 2025-06-05 |
21.92 |
23.17 |
21.70 |
22.85 |
5.64%
|
3496万 |
7.95亿 |
| 2025-06-06 |
22.82 |
23.05 |
22.23 |
22.58 |
-1.18%
|
2273万 |
5.14亿 |
| 2025-06-09 |
22.78 |
24.06 |
22.50 |
23.53 |
4.21%
|
2505万 |
5.84亿 |
| 2025-06-10 |
23.50 |
23.80 |
23.03 |
23.46 |
-0.3%
|
1614万 |
3.78亿 |
| 2025-06-11 |
23.17 |
23.63 |
22.60 |
23.27 |
-0.81%
|
1456万 |
3.37亿 |
| 2025-06-12 |
23.00 |
23.67 |
22.62 |
22.89 |
-1.63%
|
1583万 |
3.66亿 |
| 2025-06-13 |
22.89 |
23.17 |
22.36 |
22.48 |
-1.79%
|
1229万 |
2.78亿 |
| 2025-06-16 |
22.31 |
23.65 |
22.31 |
22.96 |
2.14%
|
1447万 |
3.34亿 |
| 2025-06-17 |
22.90 |
23.00 |
22.39 |
22.55 |
-1.79%
|
961万 |
2.17亿 |
| 2025-06-18 |
22.49 |
22.56 |
22.12 |
22.31 |
-1.06%
|
611万 |
1.36亿 |
| 2025-06-19 |
22.15 |
22.65 |
21.52 |
21.66 |
-2.91%
|
1132万 |
2.48亿 |
| 2025-06-20 |
21.57 |
21.80 |
21.23 |
21.27 |
-1.8%
|
600万 |
1.29亿 |
| 2025-06-23 |
21.17 |
21.85 |
21.15 |
21.53 |
1.22%
|
685万 |
1.48亿 |
| 2025-06-24 |
21.58 |
22.00 |
21.50 |
21.84 |
1.44%
|
938万 |
2.05亿 |
| 2025-06-25 |
22.01 |
22.55 |
21.65 |
21.86 |
0.09%
|
1161万 |
2.56亿 |
| 2025-06-26 |
21.90 |
22.00 |
21.00 |
21.71 |
-0.69%
|
986万 |
2.14亿 |
| 2025-06-27 |
21.80 |
21.99 |
21.58 |
21.60 |
-0.51%
|
643万 |
1.40亿 |
| 2025-06-30 |
21.61 |
22.49 |
21.35 |
22.13 |
2.45%
|
1108万 |
2.44亿 |
| 2025-07-01 |
22.14 |
22.56 |
21.85 |
22.28 |
0.68%
|
1232万 |
2.73亿 |
| 2025-07-02 |
22.25 |
22.25 |
20.30 |
20.37 |
-8.57%
|
2830万 |
5.96亿 |
| 2025-07-03 |
20.61 |
20.72 |
20.22 |
20.58 |
1.03%
|
1092万 |
2.25亿 |
| 2025-07-04 |
19.25 |
19.90 |
19.08 |
19.23 |
-6.56%
|
3092万 |
5.99亿 |
| 2025-07-07 |
19.22 |
19.74 |
19.09 |
19.53 |
1.56%
|
1257万 |
2.45亿 |
| 2025-07-08 |
19.58 |
20.95 |
19.56 |
20.70 |
5.99%
|
2128万 |
4.33亿 |
| 2025-07-09 |
20.48 |
21.11 |
20.34 |
20.43 |
-1.3%
|
1318万 |
2.73亿 |
| 2025-07-10 |
20.47 |
20.60 |
19.95 |
20.02 |
-2.01%
|
944万 |
1.91亿 |
| 2025-07-11 |
19.95 |
20.25 |
19.78 |
20.15 |
0.65%
|
829万 |
1.66亿 |
| 2025-07-14 |
20.05 |
20.21 |
19.45 |
19.51 |
-3.18%
|
1320万 |
2.59亿 |
| 2025-07-15 |
19.55 |
19.58 |
18.72 |
19.17 |
-1.74%
|
1507万 |
2.88亿 |
| 2025-07-16 |
19.10 |
19.26 |
18.70 |
18.78 |
-2.03%
|
1124万 |
2.13亿 |
| 2025-07-17 |
18.76 |
18.95 |
18.72 |
18.93 |
0.8%
|
788万 |
1.49亿 |
| 2025-07-18 |
18.80 |
18.87 |
18.36 |
18.50 |
-2.27%
|
1679万 |
3.11亿 |
| 2025-07-21 |
18.53 |
18.85 |
18.40 |
18.56 |
0.32%
|
1114万 |
2.07亿 |
| 2025-07-22 |
18.60 |
18.62 |
18.15 |
18.60 |
0.22%
|
1063万 |
1.96亿 |
| 2025-07-23 |
18.66 |
19.35 |
18.66 |
19.14 |
2.9%
|
2540万 |
4.85亿 |
| 2025-07-24 |
19.00 |
19.48 |
18.89 |
19.31 |
0.89%
|
1615万 |
3.11亿 |
| 2025-07-25 |
19.21 |
20.24 |
19.00 |
19.83 |
2.69%
|
2586万 |
5.08亿 |
| 2025-07-28 |
19.90 |
20.15 |
19.53 |
19.77 |
-0.3%
|
1486万 |
2.95亿 |
| 2025-07-29 |
19.62 |
19.88 |
19.57 |
19.75 |
-0.1%
|
1147万 |
2.26亿 |
| 2025-07-30 |
19.74 |
19.77 |
19.30 |
19.42 |
-1.67%
|
1266万 |
2.47亿 |
| 2025-07-31 |
19.42 |
19.58 |
19.08 |
19.09 |
-1.7%
|
1132万 |
2.19亿 |
| 2025-08-01 |
19.11 |
19.48 |
19.03 |
19.46 |
1.94%
|
965万 |
1.86亿 |
| 2025-08-04 |
19.48 |
19.66 |
19.03 |
19.28 |
-0.92%
|
936万 |
1.80亿 |
| 2025-08-05 |
19.10 |
20.44 |
18.94 |
20.38 |
5.71%
|
2770万 |
5.53亿 |
| 2025-08-06 |
20.21 |
20.47 |
20.10 |
20.33 |
-0.25%
|
1585万 |
3.21亿 |
| 2025-08-07 |
20.54 |
20.78 |
20.00 |
20.11 |
-1.08%
|
1564万 |
3.18亿 |
| 2025-08-08 |
20.04 |
20.56 |
19.73 |
20.27 |
0.8%
|
1701万 |
3.43亿 |
| 2025-08-11 |
20.31 |
20.47 |
20.10 |
20.26 |
-0.05%
|
1153万 |
2.34亿 |
| 2025-08-12 |
20.26 |
20.38 |
19.76 |
20.09 |
-0.84%
|
1471万 |
2.95亿 |
| 2025-08-13 |
20.09 |
20.64 |
19.96 |
20.39 |
1.49%
|
1748万 |
3.55亿 |
| 2025-08-14 |
20.31 |
20.48 |
19.36 |
19.61 |
-3.83%
|
2653万 |
5.23亿 |
| 2025-08-15 |
19.60 |
20.26 |
19.45 |
19.94 |
1.68%
|
1723万 |
3.42亿 |
| 2025-08-18 |
19.99 |
21.07 |
19.96 |
20.63 |
3.46%
|
2417万 |
4.96亿 |
| 2025-08-19 |
20.63 |
21.36 |
20.22 |
20.91 |
1.36%
|
2365万 |
4.94亿 |
| 2025-08-20 |
21.00 |
21.24 |
20.70 |
21.24 |
1.58%
|
1425万 |
2.99亿 |
| 2025-08-21 |
21.60 |
22.59 |
20.98 |
21.02 |
-1.04%
|
3189万 |
6.93亿 |
| 2025-08-22 |
20.87 |
21.27 |
20.77 |
21.01 |
-0.05%
|
1453万 |
3.05亿 |
| 2025-08-25 |
21.35 |
21.78 |
21.03 |
21.68 |
3.19%
|
2244万 |
4.82亿 |
| 2025-08-26 |
21.69 |
21.80 |
20.84 |
21.38 |
-1.38%
|
1913万 |
4.08亿 |
| 2025-08-27 |
21.34 |
21.55 |
20.40 |
20.42 |
-4.49%
|
1923万 |
4.05亿 |
| 2025-08-28 |
20.59 |
21.18 |
20.50 |
21.16 |
3.62%
|
1603万 |
3.36亿 |
| 2025-08-29 |
21.14 |
21.20 |
20.63 |
20.78 |
-1.8%
|
1114万 |
2.32亿 |
| 2025-09-01 |
21.11 |
21.66 |
21.00 |
21.25 |
2.26%
|
1652万 |
3.52亿 |
| 2025-09-02 |
21.22 |
21.50 |
20.25 |
20.97 |
-1.32%
|
1636万 |
3.40亿 |
| 2025-09-03 |
20.71 |
20.89 |
18.94 |
19.18 |
-8.54%
|
2997万 |
5.88亿 |
| 2025-09-04 |
19.09 |
19.39 |
18.31 |
18.69 |
-2.55%
|
1617万 |
3.05亿 |
| 2025-09-05 |
18.67 |
19.36 |
18.50 |
19.12 |
2.3%
|
1013万 |
1.92亿 |
| 2025-09-08 |
19.20 |
19.30 |
18.80 |
18.97 |
-0.78%
|
847万 |
1.61亿 |
| 2025-09-09 |
18.90 |
19.00 |
18.20 |
18.32 |
-3.43%
|
1141万 |
2.11亿 |
| 2025-09-10 |
18.34 |
18.47 |
18.14 |
18.21 |
-0.6%
|
803万 |
1.47亿 |
| 2025-09-11 |
18.14 |
18.51 |
17.84 |
18.38 |
0.93%
|
1068万 |
1.95亿 |
| 2025-09-12 |
18.55 |
18.56 |
18.10 |
18.20 |
-0.98%
|
957万 |
1.75亿 |
| 2025-09-15 |
18.40 |
18.99 |
18.40 |
18.68 |
2.64%
|
1396万 |
2.60亿 |
| 2025-09-16 |
18.55 |
18.75 |
18.34 |
18.68 |
0.0%
|
870万 |
1.62亿 |
| 2025-09-17 |
18.88 |
19.26 |
18.69 |
18.93 |
1.34%
|
1186万 |
2.26亿 |
| 2025-09-18 |
19.00 |
19.68 |
18.68 |
18.94 |
0.05%
|
1724万 |
3.29亿 |
| 2025-09-19 |
19.18 |
20.17 |
18.87 |
19.60 |
3.48%
|
2947万 |
5.80亿 |
| 2025-09-22 |
19.48 |
19.50 |
18.62 |
19.05 |
-2.81%
|
1731万 |
3.28亿 |
| 2025-09-23 |
18.77 |
18.87 |
17.85 |
18.25 |
-4.2%
|
1880万 |
3.42亿 |
| 2025-09-24 |
18.16 |
18.24 |
17.90 |
18.24 |
-0.05%
|
928万 |
1.68亿 |
| 2025-09-25 |
18.20 |
18.24 |
17.90 |
18.06 |
-0.99%
|
945万 |
1.71亿 |
| 2025-09-26 |
17.92 |
18.36 |
17.67 |
17.88 |
-1.0%
|
1126万 |
2.02亿 |
| 2025-09-29 |
17.95 |
17.98 |
17.16 |
17.73 |
-0.84%
|
1092万 |
1.92亿 |
| 2025-09-30 |
17.79 |
17.85 |
17.42 |
17.44 |
-1.64%
|
1031万 |
1.81亿 |
| 2025-10-09 |
17.70 |
17.99 |
17.48 |
17.80 |
2.06%
|
1273万 |
2.25亿 |
| 2025-10-10 |
17.80 |
18.26 |
17.66 |
17.99 |
1.07%
|
1013万 |
1.82亿 |
| 2025-10-13 |
17.60 |
19.43 |
17.60 |
18.80 |
4.5%
|
3565万 |
6.74亿 |
| 2025-10-14 |
18.70 |
18.91 |
18.05 |
18.18 |
-3.3%
|
1859万 |
3.43亿 |
| 2025-10-15 |
18.36 |
18.42 |
17.56 |
18.14 |
-0.22%
|
1112万 |
2.01亿 |
| 2025-10-16 |
18.08 |
18.10 |
17.62 |
17.74 |
-2.21%
|
963万 |
1.72亿 |
| 2025-10-17 |
17.70 |
17.84 |
17.43 |
17.44 |
-1.69%
|
804万 |
1.41亿 |
| 2025-10-20 |
17.80 |
17.95 |
17.45 |
17.57 |
0.75%
|
639万 |
1.13亿 |
| 2025-10-21 |
17.51 |
18.15 |
17.42 |
17.88 |
1.76%
|
966万 |
1.71亿 |
| 2025-10-22 |
17.75 |
17.80 |
17.49 |
17.53 |
-1.96%
|
610万 |
1.08亿 |
| 2025-10-23 |
17.55 |
17.58 |
17.18 |
17.49 |
-0.23%
|
695万 |
1.21亿 |
| 2025-10-24 |
17.54 |
17.84 |
17.45 |
17.69 |
1.14%
|
558万 |
9889万 |
| 2025-10-27 |
17.85 |
18.02 |
17.64 |
17.90 |
1.19%
|
878万 |
1.57亿 |
| 2025-10-28 |
17.93 |
18.20 |
17.69 |
17.80 |
-0.56%
|
751万 |
1.35亿 |
| 2025-10-29 |
17.70 |
18.00 |
17.61 |
17.74 |
-0.34%
|
778万 |
1.39亿 |
| 2025-10-30 |
17.20 |
17.22 |
16.33 |
16.35 |
-7.84%
|
2667万 |
4.44亿 |
| 2025-10-31 |
16.38 |
16.63 |
15.99 |
16.60 |
1.53%
|
1094万 |
1.79亿 |
| 2025-11-03 |
16.51 |
16.60 |
16.32 |
16.48 |
-0.72%
|
672万 |
1.10亿 |
| 2025-11-04 |
16.58 |
16.83 |
16.29 |
16.48 |
0.0%
|
758万 |
1.26亿 |
| 2025-11-05 |
16.22 |
16.48 |
16.22 |
16.40 |
-0.49%
|
421万 |
6907万 |
| 2025-11-06 |
16.39 |
16.68 |
16.31 |
16.53 |
0.79%
|
608万 |
1.00亿 |
| 2025-11-07 |
16.43 |
16.60 |
16.42 |
16.43 |
-0.6%
|
469万 |
7749万 |
| 2025-11-10 |
16.44 |
16.56 |
16.06 |
16.41 |
-0.12%
|
808万 |
1.31亿 |
| 2025-11-11 |
16.36 |
16.42 |
16.15 |
16.21 |
-1.22%
|
545万 |
8873万 |
| 2025-11-12 |
16.14 |
16.19 |
15.62 |
15.88 |
-2.04%
|
1032万 |
1.64亿 |
| 2025-11-13 |
15.80 |
15.91 |
15.60 |
15.79 |
-0.57%
|
604万 |
9511万 |
| 2025-11-14 |
15.66 |
15.93 |
15.60 |
15.73 |
-0.38%
|
434万 |
6863万 |
| 2025-11-17 |
15.77 |
15.87 |
15.65 |
15.74 |
0.06%
|
371万 |
5845万 |
| 2025-11-18 |
15.74 |
15.75 |
15.40 |
15.52 |
-1.4%
|
696万 |
1.08亿 |
| 2025-11-19 |
15.49 |
15.55 |
15.26 |
15.30 |
-1.42%
|
547万 |
8419万 |
| 2025-11-20 |
15.34 |
15.43 |
15.03 |
15.15 |
-0.98%
|
660万 |
1.00亿 |
| 2025-11-21 |
14.98 |
15.25 |
14.67 |
14.70 |
-2.97%
|
915万 |
1.36亿 |
| 2025-11-24 |
14.70 |
15.36 |
14.70 |
15.22 |
3.54%
|
851万 |
1.29亿 |
| 2025-11-25 |
15.26 |
15.67 |
15.14 |
15.33 |
0.72%
|
571万 |
8827万 |
| 2025-11-26 |
15.41 |
15.63 |
15.24 |
15.42 |
0.59%
|
536万 |
8298万 |
| 2025-11-27 |
15.42 |
15.64 |
15.30 |
15.53 |
0.71%
|
535万 |
8317万 |
| 2025-11-28 |
15.59 |
15.60 |
15.17 |
15.36 |
-1.09%
|
475万 |
7285万 |
| 2025-12-01 |
15.46 |
15.60 |
15.27 |
15.39 |
0.2%
|
411万 |
6359万 |
| 2025-12-02 |
15.43 |
15.72 |
15.36 |
15.44 |
0.32%
|
532万 |
8259万 |
| 2025-12-03 |
15.51 |
15.51 |
15.12 |
15.19 |
-1.62%
|
474万 |
7232万 |
| 2025-12-04 |
15.25 |
15.25 |
14.82 |
14.94 |
-1.65%
|
461万 |
6907万 |
| 2025-12-05 |
14.90 |
15.30 |
14.78 |
15.30 |
2.41%
|
471万 |
7133万 |
| 2025-12-08 |
15.48 |
15.53 |
15.31 |
15.38 |
0.52%
|
573万 |
8846万 |
| 2025-12-09 |
15.50 |
16.37 |
15.35 |
15.88 |
3.25%
|
1850万 |
2.94亿 |
| 2025-12-10 |
15.72 |
15.87 |
15.37 |
15.50 |
-2.39%
|
950万 |
1.47亿 |
| 2025-12-11 |
15.50 |
15.96 |
15.36 |
15.66 |
1.03%
|
892万 |
1.40亿 |
| 2025-12-12 |
15.66 |
15.85 |
15.51 |
15.80 |
0.89%
|
755万 |
1.19亿 |
| 2025-12-15 |
15.68 |
15.98 |
15.55 |
15.66 |
-0.89%
|
601万 |
9497万 |
| 2025-12-16 |
15.70 |
15.96 |
15.36 |
15.68 |
0.13%
|
957万 |
1.50亿 |
| 2025-12-17 |
15.68 |
15.70 |
15.16 |
15.35 |
-2.1%
|
1056万 |
1.62亿 |
| 2025-12-18 |
15.36 |
15.78 |
15.30 |
15.55 |
1.3%
|
970万 |
1.51亿 |
| 2025-12-19 |
15.53 |
15.95 |
15.52 |
15.78 |
1.48%
|
859万 |
1.36亿 |
| 2025-12-22 |
15.76 |
16.16 |
15.76 |
15.93 |
0.95%
|
843万 |
1.35亿 |
| 2025-12-23 |
15.89 |
16.07 |
15.79 |
15.85 |
-0.5%
|
530万 |
8433万 |
| 2025-12-24 |
15.89 |
16.48 |
15.89 |
16.30 |
2.84%
|
1266万 |
2.06亿 |
| 2025-12-25 |
16.22 |
16.41 |
16.02 |
16.30 |
0.0%
|
708万 |
1.15亿 |
| 2025-12-26 |
16.40 |
16.69 |
16.29 |
16.44 |
0.86%
|
967万 |
1.60亿 |
| 2025-12-29 |
16.40 |
16.44 |
15.98 |
16.09 |
-2.13%
|
1009万 |
1.63亿 |
| 2025-12-30 |
16.11 |
16.14 |
15.73 |
15.87 |
-1.37%
|
822万 |
1.30亿 |
| 2025-12-31 |
15.80 |
15.98 |
15.65 |
15.86 |
-0.06%
|
665万 |
1.05亿 |
| 2026-01-05 |
15.86 |
16.15 |
15.85 |
16.00 |
0.88%
|
932万 |
1.49亿 |
| 2026-01-06 |
16.03 |
16.14 |
15.91 |
16.06 |
0.37%
|
821万 |
1.32亿 |
| 2026-01-07 |
16.09 |
16.44 |
16.02 |
16.24 |
1.12%
|
1138万 |
1.85亿 |
| 2026-01-08 |
16.17 |
16.49 |
16.16 |
16.41 |
1.05%
|
860万 |
1.41亿 |
| 2026-01-09 |
16.40 |
16.69 |
16.27 |
16.42 |
0.06%
|
1064万 |
1.75亿 |
| 2026-01-12 |
16.42 |
16.88 |
16.36 |
16.74 |
1.95%
|
1404万 |
2.34亿 |
| 2026-01-13 |
16.80 |
16.83 |
16.25 |
16.25 |
-2.93%
|
1241万 |
2.04亿 |
| 2026-01-14 |
16.28 |
17.22 |
16.28 |
16.67 |
2.58%
|
1940万 |
3.24亿 |
| 2026-01-15 |
16.56 |
16.65 |
16.30 |
16.47 |
-1.2%
|
1021万 |
1.68亿 |
| 2026-01-16 |
16.59 |
16.62 |
16.22 |
16.48 |
0.06%
|
915万 |
1.50亿 |
| 2026-01-19 |
16.41 |
16.65 |
16.30 |
16.46 |
-0.12%
|
617万 |
1.02亿 |
| 2026-01-20 |
16.46 |
16.69 |
16.19 |
16.39 |
-0.43%
|
831万 |
1.36亿 |
| 2026-01-21 |
16.27 |
16.73 |
16.17 |
16.56 |
1.04%
|
921万 |
1.52亿 |
| 2026-01-22 |
16.57 |
16.96 |
16.41 |
16.90 |
2.05%
|
1110万 |
1.87亿 |
| 2026-01-23 |
16.82 |
17.15 |
16.82 |
16.87 |
-0.18%
|
906万 |
1.53亿 |
| 2026-01-26 |
16.90 |
16.93 |
16.13 |
16.42 |
-2.67%
|
1155万 |
1.90亿 |
| 2026-01-27 |
16.38 |
16.39 |
15.66 |
16.16 |
-1.58%
|
1007万 |
1.61亿 |
| 2026-01-28 |
16.13 |
16.30 |
15.81 |
15.95 |
-1.3%
|
672万 |
1.07亿 |
| 2026-01-29 |
15.81 |
15.98 |
15.57 |
15.72 |
-1.44%
|
697万 |
1.10亿 |
| 2026-01-30 |
15.16 |
15.61 |
14.95 |
15.44 |
-1.78%
|
1090万 |
1.67亿 |
| 2026-02-02 |
15.34 |
15.49 |
15.05 |
15.09 |
-2.27%
|
803万 |
1.23亿 |
| 2026-02-03 |
15.11 |
15.42 |
14.96 |
15.33 |
1.59%
|
651万 |
9907万 |
| 2026-02-04 |
15.31 |
15.37 |
15.16 |
15.27 |
-0.39%
|
452万 |
6896万 |
| 2026-02-05 |
15.20 |
15.60 |
15.17 |
15.24 |
-0.2%
|
462万 |
7102万 |
| 2026-02-06 |
15.15 |
16.13 |
15.15 |
15.91 |
4.4%
|
1367万 |
2.16亿 |
| 2026-02-09 |
16.06 |
16.34 |
15.82 |
16.14 |
1.45%
|
1028万 |
1.66亿 |
| 2026-02-10 |
16.21 |
16.32 |
15.93 |
15.97 |
-1.05%
|
725万 |
1.17亿 |
| 2026-02-11 |
15.97 |
16.21 |
15.90 |
16.00 |
0.19%
|
417万 |
6704万 |
| 2026-02-12 |
16.01 |
16.12 |
15.83 |
15.93 |
-0.44%
|
498万 |
7957万 |
| 2026-02-13 |
15.99 |
16.28 |
15.84 |
15.98 |
0.31%
|
859万 |
1.38亿 |
| 2026-02-24 |
16.12 |
16.27 |
15.93 |
16.11 |
0.81%
|
548万 |
8836万 |
| 2026-02-25 |
16.12 |
16.16 |
15.93 |
15.98 |
-0.81%
|
629万 |
1.01亿 |
| 2026-02-26 |
16.00 |
16.14 |
15.71 |
16.06 |
0.5%
|
879万 |
1.40亿 |
| 2026-02-27 |
15.91 |
16.41 |
15.88 |
16.22 |
1.0%
|
1095万 |
1.78亿 |
| 2026-03-02 |
16.00 |
16.25 |
15.60 |
15.69 |
-3.27%
|
992万 |
1.57亿 |
| 2026-03-03 |
15.79 |
15.98 |
14.99 |
15.11 |
-3.7%
|
1126万 |
1.73亿 |
| 2026-03-04 |
14.84 |
15.15 |
14.50 |
14.87 |
-1.59%
|
810万 |
1.20亿 |
| 2026-03-05 |
15.11 |
15.16 |
14.62 |
14.78 |
-0.61%
|
666万 |
9878万 |
| 2026-03-06 |
14.64 |
14.97 |
14.60 |
14.86 |
0.54%
|
489万 |
7286万 |
| 2026-03-09 |
14.62 |
14.91 |
14.28 |
14.76 |
-0.67%
|
912万 |
1.33亿 |
| 2026-03-10 |
14.88 |
15.09 |
14.88 |
14.90 |
0.95%
|
500万 |
7484万 |
| 2026-03-11 |
14.90 |
15.23 |
14.86 |
14.94 |
0.27%
|
694万 |
1.04亿 |
| 2026-03-12 |
14.92 |
15.16 |
14.69 |
14.75 |
-1.27%
|
589万 |
8782万 |
| 2026-03-13 |
14.65 |
14.81 |
14.46 |
14.48 |
-1.83%
|
723万 |
1.05亿 |
| 2026-03-16 |
14.41 |
14.60 |
14.36 |
14.53 |
0.35%
|
414万 |
5996万 |
| 2026-03-17 |
14.53 |
14.55 |
14.22 |
14.24 |
-2.0%
|
528万 |
7578万 |
| 2026-03-18 |
14.24 |
14.43 |
14.15 |
14.34 |
0.7%
|
411万 |
5879万 |
| 2026-03-19 |
14.17 |
14.36 |
13.97 |
14.05 |
-2.02%
|
488万 |
6866万 |
| 2026-03-20 |
14.05 |
14.11 |
13.59 |
13.61 |
-3.13%
|
617万 |
8531万 |
| 2026-03-23 |
13.37 |
13.40 |
12.66 |
12.85 |
-5.58%
|
1669万 |
2.17亿 |
| 2026-03-24 |
13.10 |
13.39 |
12.89 |
13.32 |
3.66%
|
1677万 |
2.20亿 |
| 2026-03-25 |
13.36 |
13.68 |
13.33 |
13.68 |
2.7%
|
780万 |
1.06亿 |
| 2026-03-26 |
13.62 |
13.83 |
13.36 |
13.39 |
-2.12%
|
570万 |
7693万 |
| 2026-03-27 |
13.27 |
13.73 |
13.20 |
13.63 |
1.79%
|
626万 |
8436万 |
| 2026-03-30 |
13.43 |
13.96 |
13.43 |
13.73 |
0.73%
|
524万 |
7195万 |
| 2026-03-31 |
13.81 |
13.88 |
13.41 |
13.42 |
-2.26%
|
425万 |
5794万 |
| 2026-04-01 |
13.70 |
13.73 |
13.45 |
13.69 |
2.01%
|
337万 |
4593万 |
| 2026-04-02 |
13.66 |
13.80 |
13.15 |
13.30 |
-2.85%
|
594万 |
7966万 |
| 2026-04-03 |
13.38 |
13.49 |
13.18 |
13.24 |
-0.45%
|
400万 |
5339万 |
| 2026-04-07 |
13.25 |
13.63 |
13.13 |
13.31 |
0.53%
|
471万 |
6301万 |
| 2026-04-08 |
13.59 |
13.95 |
13.55 |
13.83 |
3.91%
|
624万 |
8603万 |
| 2026-04-09 |
13.80 |
13.80 |
13.42 |
13.62 |
-1.52%
|
601万 |
8157万 |
| 2026-04-10 |
13.69 |
14.08 |
13.61 |
13.78 |
1.17%
|
672万 |
9347万 |
| 2026-04-13 |
13.76 |
13.84 |
13.50 |
13.84 |
0.44%
|
376万 |
5151万 |
| 2026-04-14 |
13.81 |
14.05 |
13.61 |
13.77 |
-0.51%
|
570万 |
7887万 |
| 2026-04-15 |
13.78 |
14.25 |
13.54 |
13.73 |
-0.29%
|
1234万 |
1.71亿 |
| 2026-04-16 |
13.99 |
13.99 |
13.50 |
13.79 |
0.44%
|
677万 |
9291万 |
| 2026-04-17 |
13.74 |
13.90 |
13.63 |
13.78 |
-0.07%
|
406万 |
5580万 |
| 2026-04-20 |
13.78 |
13.99 |
13.71 |
13.82 |
0.29%
|
529万 |
7344万 |
| 2026-04-21 |
13.81 |
14.42 |
13.73 |
14.04 |
1.59%
|
1050万 |
1.48亿 |
| 2026-04-22 |
14.00 |
15.01 |
13.92 |
14.58 |
3.85%
|
2224万 |
3.24亿 |
| 2026-04-23 |
14.58 |
14.59 |
14.00 |
14.08 |
-3.43%
|
1182万 |
1.68亿 |
| 2026-04-24 |
14.51 |
14.61 |
13.83 |
13.92 |
-1.14%
|
1087万 |
1.54亿 |
| 2026-04-27 |
13.80 |
13.97 |
13.53 |
13.87 |
-0.36%
|
718万 |
9869万 |
| 2026-04-28 |
13.82 |
14.16 |
13.72 |
13.87 |
0.0%
|
704万 |
9786万 |
| 2026-04-29 |
13.21 |
13.71 |
12.97 |
13.63 |
-1.73%
|
987万 |
1.33亿 |
| 2026-04-30 |
13.63 |
13.86 |
13.47 |
13.60 |
-0.22%
|
761万 |
1.04亿 |
| 2026-05-06 |
13.85 |
13.98 |
13.60 |
13.69 |
0.66%
|
698万 |
9608万 |
| 2026-05-07 |
13.69 |
14.80 |
13.50 |
14.22 |
3.87%
|
2324万 |
3.33亿 |
| 2026-05-08 |
14.44 |
14.44 |
14.12 |
14.16 |
-0.42%
|
1028万 |
1.47亿 |
| 2026-05-11 |
14.10 |
14.27 |
13.91 |
13.98 |
-1.27%
|
1154万 |
1.62亿 |
| 2026-05-12 |
13.95 |
14.56 |
13.87 |
14.04 |
0.43%
|
1713万 |
2.43亿 |
| 2026-05-13 |
13.96 |
14.06 |
13.51 |
13.77 |
-1.92%
|
1570万 |
2.15亿 |
| 2026-05-14 |
13.76 |
13.79 |
13.35 |
13.51 |
-1.89%
|
940万 |
1.27亿 |
| 2026-05-15 |
13.50 |
13.75 |
13.31 |
13.50 |
-0.07%
|
887万 |
1.20亿 |
| 2026-05-18 |
13.41 |
13.50 |
13.17 |
13.36 |
-1.04%
|
869万 |
1.16亿 |
| 2026-05-19 |
13.33 |
14.03 |
13.30 |
13.85 |
3.67%
|
1399万 |
1.92亿 |
| 2026-05-20 |
13.90 |
13.90 |
13.44 |
13.61 |
-1.73%
|
947万 |
1.28亿 |
| 2026-05-21 |
13.68 |
16.33 |
13.61 |
15.61 |
14.7%
|
6642万 |
10.22亿 |
| 2026-05-22 |
15.45 |
15.78 |
15.05 |
15.20 |
-2.63%
|
3923万 |
6.00亿 |
| 2026-05-25 |
15.33 |
15.56 |
14.90 |
15.08 |
-0.79%
|
2901万 |
4.41亿 |
| 2026-05-26 |
15.00 |
15.07 |
14.33 |
14.61 |
-3.12%
|
2129万 |
3.11亿 |
| 2026-05-27 |
14.54 |
14.55 |
13.30 |
13.56 |
-7.19%
|
3137万 |
4.32亿 |
| 2026-05-28 |
13.41 |
13.94 |
13.11 |
13.52 |
-0.29%
|
1672万 |
2.27亿 |
| 2026-05-29 |
13.56 |
13.87 |
12.22 |
12.45 |
-7.91%
|
2356万 |
3.03亿 |
| 2026-06-01 |
12.48 |
12.55 |
12.18 |
12.34 |
-0.88%
|
1162万 |
1.44亿 |
| 2026-06-02 |
12.30 |
12.86 |
11.96 |
12.60 |
2.11%
|
1514万 |
1.87亿 |
| 2026-06-03 |
12.53 |
12.88 |
12.19 |
12.67 |
0.56%
|
1298万 |
1.63亿 |
| 2026-06-04 |
12.58 |
12.81 |
12.38 |
12.49 |
-1.42%
|
681万 |
8524万 |
| 2026-06-05 |
12.49 |
13.37 |
12.33 |
12.90 |
3.28%
|
1705万 |
2.21亿 |
| 2026-06-08 |
12.49 |
12.83 |
12.07 |
12.29 |
-4.73%
|
1341万 |
1.67亿 |
| 2026-06-09 |
12.40 |
12.62 |
12.20 |
12.53 |
1.95%
|
865万 |
1.08亿 |
| 2026-06-10 |
12.38 |
12.69 |
12.28 |
12.49 |
-0.32%
|
872万 |
1.08亿 |
| 2026-06-11 |
12.33 |
13.10 |
12.33 |
13.00 |
4.08%
|
1643万 |
2.09亿 |
| 2026-06-12 |
13.33 |
13.33 |
12.53 |
12.54 |
-3.54%
|
1586万 |
2.01亿 |
| 2026-06-15 |
12.53 |
13.58 |
12.50 |
13.28 |
5.9%
|
1823万 |
2.38亿 |
| 2026-06-16 |
13.28 |
14.12 |
13.04 |
13.80 |
3.92%
|
1978万 |
2.69亿 |
| 2026-06-17 |
13.60 |
13.75 |
13.27 |
13.37 |
-3.12%
|
1235万 |
1.67亿 |
| 2026-06-18 |
13.26 |
13.38 |
12.89 |
13.05 |
-2.39%
|
1209万 |
1.58亿 |
| 2026-06-22 |
13.11 |
15.45 |
13.11 |
15.02 |
15.1%
|
3747万 |
5.37亿 |
| 2026-06-23 |
15.00 |
15.40 |
14.69 |
14.74 |
-1.86%
|
2146万 |
3.22亿 |
| 2026-06-24 |
14.73 |
14.81 |
13.90 |
14.26 |
-3.26%
|
1869万 |
2.68亿 |
| 2026-06-25 |
14.82 |
14.82 |
13.77 |
13.89 |
-2.59%
|
1578万 |
2.23亿 |
| 2026-06-26 |
13.85 |
14.95 |
13.56 |
14.01 |
0.86%
|
1819万 |
2.60亿 |
| 2026-06-29 |
14.12 |
14.45 |
13.26 |
13.51 |
-3.57%
|
1909万 |
2.62亿 |
| 2026-06-30 |
13.49 |
14.49 |
13.39 |
13.83 |
2.37%
|
1652万 |
2.31亿 |
| 2026-07-01 |
13.81 |
14.43 |
13.75 |
14.06 |
1.66%
|
1651万 |
2.33亿 |
| 2026-07-02 |
13.90 |
14.20 |
13.64 |
13.65 |
-2.92%
|
1534万 |
2.12亿 |
| 2026-07-03 |
13.73 |
13.73 |
12.98 |
13.10 |
-4.03%
|
1567万 |
2.07亿 |
| 2026-07-06 |
13.10 |
13.24 |
12.66 |
12.93 |
-1.3%
|
1229万 |
1.60亿 |
| 2026-07-07 |
12.88 |
13.45 |
12.64 |
12.99 |
0.46%
|
1197万 |
1.54亿 |
| 2026-07-08 |
12.99 |
13.19 |
12.67 |
12.92 |
-0.54%
|
938万 |
1.21亿 |
| 2026-07-09 |
12.92 |
13.15 |
12.29 |
12.63 |
-2.24%
|
1431万 |
1.81亿 |
| 2026-07-10 |
12.62 |
12.99 |
12.49 |
12.63 |
0.0%
|
949万 |
1.21亿 |
| 2026-07-13 |
12.55 |
12.73 |
12.01 |
12.10 |
-4.2%
|
1109万 |
1.36亿 |
| 2026-07-14 |
12.05 |
12.16 |
11.68 |
11.88 |
-1.82%
|
830万 |
9854万 |
| 2026-07-15 |
11.88 |
12.10 |
11.76 |
11.98 |
0.84%
|
572万 |
6830万 |
| 2026-07-16 |
11.90 |
12.12 |
11.78 |
12.12 |
1.17%
|
621万 |
7435万 |
| 2026-07-17 |
12.01 |
12.02 |
11.12 |
11.61 |
-4.21%
|
1350万 |
1.57亿 |
| 2026-07-20 |
11.66 |
11.92 |
11.03 |
11.61 |
0.0%
|
1453万 |
1.66亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20