📊 K线图 2026-07-20
股票：朗玛信息 (300288)
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 |
17.72 |
18.72 |
17.65 |
18.30 |
0.0%
|
2182万 |
4.02亿 |
| 2023-07-17 |
18.14 |
18.46 |
17.82 |
17.91 |
-2.17%
|
1135万 |
2.06亿 |
| 2023-07-18 |
18.17 |
18.19 |
17.60 |
17.77 |
-0.78%
|
907万 |
1.63亿 |
| 2023-07-19 |
17.76 |
18.01 |
17.48 |
17.51 |
-1.46%
|
877万 |
1.57亿 |
| 2023-07-20 |
17.48 |
17.81 |
17.34 |
17.34 |
-0.97%
|
875万 |
1.54亿 |
| 2023-07-21 |
17.17 |
17.65 |
17.06 |
17.54 |
1.15%
|
835万 |
1.46亿 |
| 2023-07-24 |
17.37 |
18.15 |
17.22 |
18.04 |
2.84%
|
1429万 |
2.57亿 |
| 2023-07-25 |
18.11 |
18.69 |
17.93 |
18.25 |
1.21%
|
1577万 |
2.90亿 |
| 2023-07-26 |
18.17 |
18.26 |
17.57 |
17.64 |
-3.38%
|
1051万 |
1.88亿 |
| 2023-07-27 |
17.54 |
17.79 |
16.97 |
17.05 |
-3.33%
|
1136万 |
1.98亿 |
| 2023-07-28 |
16.96 |
17.11 |
16.64 |
16.83 |
-1.28%
|
995万 |
1.69亿 |
| 2023-07-31 |
16.85 |
17.28 |
16.70 |
17.04 |
1.24%
|
788万 |
1.35亿 |
| 2023-08-01 |
16.96 |
16.96 |
16.32 |
16.72 |
-1.87%
|
1007万 |
1.68亿 |
| 2023-08-02 |
16.61 |
16.80 |
16.47 |
16.64 |
-0.48%
|
598万 |
1.00亿 |
| 2023-08-03 |
16.48 |
16.79 |
16.47 |
16.58 |
-0.36%
|
468万 |
7825万 |
| 2023-08-04 |
16.63 |
17.29 |
16.60 |
17.16 |
3.48%
|
1221万 |
2.10亿 |
| 2023-08-07 |
17.16 |
17.35 |
16.97 |
17.21 |
0.29%
|
796万 |
1.38亿 |
| 2023-08-08 |
17.21 |
17.38 |
16.96 |
17.02 |
-1.1%
|
795万 |
1.37亿 |
| 2023-08-09 |
16.99 |
17.39 |
16.87 |
17.18 |
0.94%
|
1060万 |
1.83亿 |
| 2023-08-10 |
17.18 |
17.56 |
16.81 |
16.86 |
-1.85%
|
1030万 |
1.77亿 |
| 2023-08-11 |
16.88 |
17.24 |
16.70 |
16.70 |
-0.94%
|
1085万 |
1.85亿 |
| 2023-08-14 |
16.53 |
17.13 |
16.31 |
17.10 |
2.38%
|
1018万 |
1.73亿 |
| 2023-08-15 |
17.11 |
17.17 |
16.64 |
16.75 |
-2.04%
|
816万 |
1.38亿 |
| 2023-08-16 |
16.68 |
16.76 |
16.23 |
16.25 |
-3.03%
|
780万 |
1.29亿 |
| 2023-08-17 |
16.14 |
16.66 |
16.05 |
16.60 |
2.2%
|
778万 |
1.29亿 |
| 2023-08-18 |
16.61 |
16.71 |
15.92 |
15.92 |
-4.13%
|
871万 |
1.42亿 |
| 2023-08-21 |
15.90 |
16.45 |
15.88 |
15.94 |
0.12%
|
663万 |
1.08亿 |
| 2023-08-22 |
15.98 |
16.49 |
15.95 |
16.48 |
3.43%
|
997万 |
1.63亿 |
| 2023-08-23 |
16.31 |
16.76 |
16.09 |
16.25 |
-1.39%
|
969万 |
1.60亿 |
| 2023-08-24 |
16.37 |
16.45 |
15.89 |
16.03 |
-1.41%
|
970万 |
1.57亿 |
| 2023-08-25 |
16.05 |
16.05 |
15.29 |
15.41 |
-3.85%
|
1001万 |
1.57亿 |
| 2023-08-28 |
16.51 |
16.51 |
15.46 |
15.49 |
0.52%
|
1084万 |
1.74亿 |
| 2023-08-29 |
15.52 |
16.35 |
15.41 |
16.24 |
4.82%
|
1192万 |
1.93亿 |
| 2023-08-30 |
16.11 |
17.01 |
16.11 |
16.89 |
4.04%
|
1558万 |
2.61亿 |
| 2023-08-31 |
16.75 |
16.79 |
16.52 |
16.55 |
-2.0%
|
899万 |
1.50亿 |
| 2023-09-01 |
16.59 |
16.67 |
16.13 |
16.25 |
-1.86%
|
756万 |
1.24亿 |
| 2023-09-04 |
16.36 |
16.61 |
16.14 |
16.61 |
2.27%
|
669万 |
1.10亿 |
| 2023-09-05 |
16.52 |
16.58 |
16.23 |
16.30 |
-1.86%
|
610万 |
1.00亿 |
| 2023-09-06 |
16.20 |
16.22 |
15.84 |
16.09 |
-1.34%
|
628万 |
1.02亿 |
| 2023-09-07 |
16.07 |
16.34 |
15.85 |
15.88 |
-1.3%
|
744万 |
1.20亿 |
| 2023-09-08 |
15.83 |
15.98 |
15.47 |
15.61 |
-1.69%
|
742万 |
1.17亿 |
| 2023-09-11 |
15.65 |
16.11 |
15.53 |
16.01 |
2.55%
|
740万 |
1.18亿 |
| 2023-09-12 |
16.02 |
16.05 |
15.72 |
15.77 |
-1.49%
|
568万 |
9065万 |
| 2023-09-13 |
15.72 |
15.73 |
15.03 |
15.17 |
-3.79%
|
887万 |
1.36亿 |
| 2023-09-14 |
15.21 |
15.30 |
15.05 |
15.18 |
0.07%
|
599万 |
9145万 |
| 2023-09-15 |
15.16 |
15.20 |
14.90 |
14.95 |
-1.51%
|
671万 |
1.01亿 |
| 2023-09-18 |
14.83 |
15.21 |
14.79 |
14.97 |
0.13%
|
586万 |
8865万 |
| 2023-09-19 |
14.99 |
15.07 |
14.55 |
14.56 |
-2.72%
|
637万 |
9416万 |
| 2023-09-20 |
14.60 |
14.84 |
14.45 |
14.47 |
-0.61%
|
524万 |
7725万 |
| 2023-09-21 |
14.44 |
14.75 |
14.37 |
14.49 |
0.14%
|
494万 |
7230万 |
| 2023-09-22 |
14.52 |
15.20 |
14.44 |
15.15 |
4.53%
|
966万 |
1.45亿 |
| 2023-09-25 |
15.10 |
15.15 |
14.71 |
14.81 |
-2.23%
|
663万 |
9905万 |
| 2023-09-26 |
14.75 |
15.17 |
14.71 |
15.01 |
1.34%
|
731万 |
1.10亿 |
| 2023-09-27 |
14.95 |
15.36 |
14.95 |
15.19 |
1.19%
|
771万 |
1.18亿 |
| 2023-09-28 |
15.19 |
15.58 |
15.12 |
15.47 |
1.83%
|
680万 |
1.06亿 |
| 2023-10-09 |
15.47 |
15.51 |
15.23 |
15.37 |
-0.64%
|
616万 |
9512万 |
| 2023-10-10 |
15.40 |
15.59 |
15.40 |
15.50 |
0.84%
|
575万 |
8969万 |
| 2023-10-11 |
15.57 |
15.97 |
15.34 |
15.82 |
2.05%
|
971万 |
1.54亿 |
| 2023-10-12 |
16.21 |
16.32 |
15.62 |
15.63 |
-1.19%
|
1121万 |
1.79亿 |
| 2023-10-13 |
15.52 |
15.91 |
15.43 |
15.55 |
-0.51%
|
758万 |
1.19亿 |
| 2023-10-16 |
15.51 |
15.56 |
15.05 |
15.21 |
-2.18%
|
674万 |
1.03亿 |
| 2023-10-17 |
15.19 |
15.36 |
14.91 |
15.10 |
-0.72%
|
512万 |
7778万 |
| 2023-10-18 |
15.09 |
15.12 |
14.56 |
14.76 |
-2.24%
|
562万 |
8337万 |
| 2023-10-19 |
14.68 |
15.01 |
14.52 |
14.52 |
-1.62%
|
604万 |
8964万 |
| 2023-10-20 |
14.52 |
14.76 |
14.01 |
14.03 |
-3.42%
|
674万 |
9677万 |
| 2023-10-23 |
14.06 |
14.15 |
13.51 |
13.57 |
-3.26%
|
683万 |
9457万 |
| 2023-10-24 |
13.70 |
14.11 |
13.53 |
14.01 |
3.23%
|
638万 |
8931万 |
| 2023-10-25 |
14.01 |
14.42 |
14.00 |
14.17 |
1.14%
|
581万 |
8308万 |
| 2023-10-26 |
14.28 |
14.70 |
14.12 |
14.38 |
1.54%
|
1054万 |
1.52亿 |
| 2023-10-27 |
14.26 |
14.40 |
13.93 |
14.32 |
-0.48%
|
807万 |
1.15亿 |
| 2023-10-30 |
14.29 |
15.17 |
14.29 |
14.89 |
4.03%
|
1046万 |
1.55亿 |
| 2023-10-31 |
14.91 |
15.32 |
14.72 |
14.92 |
0.2%
|
1055万 |
1.60亿 |
| 2023-11-01 |
14.80 |
15.21 |
14.72 |
14.83 |
-0.6%
|
732万 |
1.10亿 |
| 2023-11-02 |
14.84 |
15.11 |
14.77 |
14.85 |
0.13%
|
750万 |
1.13亿 |
| 2023-11-03 |
14.89 |
15.19 |
14.77 |
15.07 |
1.47%
|
847万 |
1.28亿 |
| 2023-11-06 |
15.11 |
15.80 |
15.09 |
15.55 |
3.17%
|
1133万 |
1.76亿 |
| 2023-11-07 |
15.55 |
15.76 |
15.42 |
15.74 |
1.22%
|
957万 |
1.50亿 |
| 2023-11-08 |
15.65 |
16.16 |
15.62 |
15.96 |
1.39%
|
1303万 |
2.09亿 |
| 2023-11-09 |
15.95 |
17.47 |
15.92 |
16.73 |
4.86%
|
3610万 |
6.07亿 |
| 2023-11-10 |
16.57 |
16.71 |
15.90 |
15.98 |
-4.52%
|
2326万 |
3.76亿 |
| 2023-11-13 |
16.05 |
16.41 |
16.04 |
16.30 |
2.05%
|
1569万 |
2.56亿 |
| 2023-11-14 |
16.30 |
16.44 |
16.16 |
16.36 |
0.37%
|
1262万 |
2.07亿 |
| 2023-11-15 |
16.39 |
16.46 |
16.05 |
16.10 |
-1.64%
|
1103万 |
1.79亿 |
| 2023-11-16 |
15.98 |
16.36 |
15.98 |
16.03 |
-0.43%
|
919万 |
1.50亿 |
| 2023-11-17 |
16.01 |
16.19 |
15.92 |
16.05 |
0.12%
|
648万 |
1.04亿 |
| 2023-11-20 |
16.06 |
16.42 |
16.02 |
16.34 |
1.86%
|
1005万 |
1.64亿 |
| 2023-11-21 |
19.62 |
19.62 |
19.62 |
19.62 |
20.02%
|
1459万 |
2.88亿 |
| 2023-11-22 |
19.91 |
21.71 |
19.70 |
20.68 |
5.43%
|
8201万 |
17.13亿 |
| 2023-11-23 |
18.93 |
19.58 |
17.99 |
18.18 |
-12.07%
|
5833万 |
10.94亿 |
| 2023-11-24 |
17.81 |
18.42 |
17.47 |
17.61 |
-3.17%
|
3330万 |
5.95亿 |
| 2023-11-27 |
17.82 |
18.27 |
17.34 |
18.03 |
2.37%
|
3367万 |
6.06亿 |
| 2023-11-28 |
17.71 |
18.14 |
17.21 |
17.79 |
-1.32%
|
2265万 |
4.02亿 |
| 2023-11-29 |
17.73 |
18.05 |
17.39 |
17.47 |
-1.79%
|
1656万 |
2.94亿 |
| 2023-11-30 |
17.46 |
17.60 |
16.98 |
17.24 |
-1.31%
|
1571万 |
2.72亿 |
| 2023-12-01 |
17.22 |
18.92 |
17.22 |
18.88 |
9.52%
|
3769万 |
6.88亿 |
| 2023-12-04 |
18.65 |
18.98 |
18.39 |
18.49 |
-2.05%
|
2583万 |
4.83亿 |
| 2023-12-05 |
18.48 |
18.48 |
17.57 |
17.61 |
-4.79%
|
1960万 |
3.53亿 |
| 2023-12-06 |
17.61 |
18.08 |
17.24 |
17.81 |
1.13%
|
1697万 |
3.02亿 |
| 2023-12-07 |
17.81 |
18.27 |
17.65 |
18.09 |
1.56%
|
2097万 |
3.79亿 |
| 2023-12-08 |
17.92 |
18.48 |
17.65 |
18.26 |
0.99%
|
2248万 |
4.09亿 |
| 2023-12-11 |
18.06 |
18.23 |
17.59 |
18.20 |
-0.33%
|
1897万 |
3.41亿 |
| 2023-12-12 |
18.20 |
18.85 |
18.05 |
18.81 |
3.33%
|
2764万 |
5.18亿 |
| 2023-12-13 |
18.68 |
18.68 |
18.05 |
18.09 |
-3.86%
|
1798万 |
3.32亿 |
| 2023-12-14 |
18.23 |
18.46 |
17.46 |
17.50 |
-3.25%
|
1737万 |
3.12亿 |
| 2023-12-15 |
17.57 |
17.76 |
17.16 |
17.66 |
0.91%
|
1151万 |
2.03亿 |
| 2023-12-18 |
17.53 |
18.03 |
17.49 |
17.76 |
0.56%
|
885万 |
1.58亿 |
| 2023-12-19 |
17.76 |
17.88 |
17.24 |
17.44 |
-1.79%
|
962万 |
1.69亿 |
| 2023-12-20 |
17.46 |
17.57 |
16.97 |
17.00 |
-2.51%
|
962万 |
1.66亿 |
| 2023-12-21 |
16.87 |
17.28 |
16.79 |
17.19 |
1.11%
|
766万 |
1.31亿 |
| 2023-12-22 |
17.11 |
17.24 |
16.14 |
16.25 |
-5.5%
|
1288万 |
2.15亿 |
| 2023-12-25 |
16.31 |
16.53 |
15.96 |
16.36 |
0.73%
|
627万 |
1.03亿 |
| 2023-12-26 |
16.51 |
16.55 |
15.59 |
15.67 |
-4.26%
|
859万 |
1.37亿 |
| 2023-12-27 |
15.68 |
15.94 |
15.49 |
15.67 |
0.0%
|
654万 |
1.03亿 |
| 2023-12-28 |
15.61 |
16.00 |
15.22 |
15.86 |
1.21%
|
734万 |
1.16亿 |
| 2023-12-29 |
15.86 |
16.41 |
15.84 |
16.36 |
3.2%
|
808万 |
1.32亿 |
| 2024-01-02 |
16.35 |
16.57 |
16.14 |
16.14 |
-1.4%
|
591万 |
9684万 |
| 2024-01-03 |
16.13 |
16.40 |
16.03 |
16.26 |
0.8%
|
576万 |
9389万 |
| 2024-01-04 |
16.18 |
16.25 |
15.88 |
15.97 |
-1.83%
|
499万 |
8038万 |
| 2024-01-05 |
16.02 |
16.06 |
15.34 |
15.42 |
-3.43%
|
899万 |
1.42亿 |
| 2024-01-08 |
15.52 |
15.57 |
14.72 |
14.82 |
-3.87%
|
1017万 |
1.54亿 |
| 2024-01-09 |
14.87 |
15.25 |
14.72 |
14.83 |
0.07%
|
832万 |
1.25亿 |
| 2024-01-10 |
14.74 |
14.74 |
14.31 |
14.35 |
-3.22%
|
790万 |
1.15亿 |
| 2024-01-11 |
14.33 |
14.90 |
14.33 |
14.86 |
3.53%
|
818万 |
1.21亿 |
| 2024-01-12 |
14.84 |
14.88 |
14.52 |
14.53 |
-2.21%
|
521万 |
7687万 |
| 2024-01-15 |
14.46 |
14.73 |
14.46 |
14.60 |
0.48%
|
508万 |
7466万 |
| 2024-01-16 |
14.57 |
14.65 |
14.16 |
14.48 |
-0.82%
|
657万 |
9473万 |
| 2024-01-17 |
14.52 |
14.53 |
14.04 |
14.05 |
-3.02%
|
492万 |
7075万 |
| 2024-01-18 |
14.03 |
14.20 |
13.57 |
14.03 |
-0.14%
|
770万 |
1.07亿 |
| 2024-01-19 |
13.98 |
14.16 |
13.71 |
13.74 |
-2.06%
|
551万 |
7722万 |
| 2024-01-22 |
13.76 |
13.84 |
12.53 |
12.77 |
-7.02%
|
908万 |
1.20亿 |
| 2024-01-23 |
12.83 |
13.02 |
12.63 |
12.93 |
1.25%
|
841万 |
1.09亿 |
| 2024-01-24 |
12.97 |
13.23 |
12.57 |
13.17 |
1.85%
|
927万 |
1.20亿 |
| 2024-01-25 |
13.20 |
13.75 |
12.98 |
13.71 |
4.08%
|
943万 |
1.28亿 |
| 2024-01-26 |
13.70 |
14.22 |
13.69 |
13.76 |
0.36%
|
1044万 |
1.46亿 |
| 2024-01-29 |
13.77 |
13.92 |
13.16 |
13.16 |
-4.34%
|
834万 |
1.12亿 |
| 2024-01-30 |
13.26 |
13.34 |
12.75 |
12.77 |
-2.95%
|
600万 |
7881万 |
| 2024-01-31 |
12.84 |
12.87 |
11.83 |
11.87 |
-7.09%
|
956万 |
1.18亿 |
| 2024-02-01 |
11.83 |
12.14 |
11.47 |
11.76 |
-0.92%
|
800万 |
9494万 |
| 2024-02-02 |
11.89 |
12.21 |
10.72 |
11.17 |
-4.99%
|
962万 |
1.11亿 |
| 2024-02-05 |
10.95 |
11.05 |
9.45 |
9.69 |
-13.27%
|
1452万 |
1.46亿 |
| 2024-02-06 |
9.40 |
10.43 |
8.91 |
10.14 |
4.62%
|
1475万 |
1.44亿 |
| 2024-02-07 |
10.22 |
10.42 |
9.68 |
9.80 |
-3.34%
|
1350万 |
1.36亿 |
| 2024-02-08 |
9.94 |
11.14 |
9.87 |
10.98 |
12.08%
|
1606万 |
1.68亿 |
| 2024-02-19 |
11.31 |
11.79 |
11.19 |
11.69 |
6.43%
|
1721万 |
2.00亿 |
| 2024-02-20 |
12.67 |
13.21 |
12.14 |
12.34 |
5.53%
|
2463万 |
3.12亿 |
| 2024-02-21 |
12.01 |
12.51 |
11.89 |
12.17 |
-1.37%
|
2025万 |
2.49亿 |
| 2024-02-22 |
12.12 |
12.61 |
12.06 |
12.60 |
3.6%
|
1566万 |
1.96亿 |
| 2024-02-23 |
12.72 |
13.25 |
12.48 |
13.18 |
4.58%
|
1883万 |
2.45亿 |
| 2024-02-26 |
13.23 |
13.53 |
12.95 |
13.22 |
0.3%
|
1723万 |
2.29亿 |
| 2024-02-27 |
13.07 |
13.85 |
13.01 |
13.85 |
4.74%
|
1648万 |
2.23亿 |
| 2024-02-28 |
13.86 |
14.11 |
12.31 |
12.43 |
-10.2%
|
2220万 |
2.99亿 |
| 2024-02-29 |
12.30 |
13.18 |
12.30 |
13.18 |
6.0%
|
1417万 |
1.85亿 |
| 2024-03-01 |
13.16 |
13.68 |
13.15 |
13.68 |
3.77%
|
1413万 |
1.92亿 |
| 2024-03-04 |
14.04 |
14.61 |
13.76 |
14.44 |
5.6%
|
2576万 |
3.69亿 |
| 2024-03-05 |
14.17 |
14.17 |
13.59 |
13.78 |
-4.61%
|
2018万 |
2.81亿 |
| 2024-03-06 |
13.77 |
14.08 |
13.50 |
13.91 |
0.94%
|
1263万 |
1.76亿 |
| 2024-03-07 |
14.18 |
14.20 |
13.39 |
13.40 |
-3.65%
|
1265万 |
1.76亿 |
| 2024-03-08 |
13.37 |
13.79 |
13.33 |
13.70 |
2.23%
|
965万 |
1.32亿 |
| 2024-03-11 |
13.51 |
14.36 |
13.38 |
14.01 |
2.25%
|
1340万 |
1.87亿 |
| 2024-03-12 |
13.93 |
14.24 |
13.86 |
14.23 |
1.56%
|
1459万 |
2.07亿 |
| 2024-03-13 |
14.24 |
14.80 |
14.17 |
14.42 |
1.4%
|
2117万 |
3.07亿 |
| 2024-03-14 |
14.45 |
14.56 |
13.73 |
14.03 |
-2.76%
|
1521万 |
2.16亿 |
| 2024-03-15 |
13.93 |
14.04 |
13.64 |
14.03 |
0.0%
|
1208万 |
1.68亿 |
| 2024-03-18 |
14.75 |
16.83 |
14.75 |
16.43 |
17.16%
|
6132万 |
9.92亿 |
| 2024-03-19 |
15.91 |
16.31 |
15.63 |
16.10 |
-2.06%
|
4394万 |
7.06亿 |
| 2024-03-20 |
15.87 |
17.49 |
15.78 |
16.86 |
4.76%
|
5099万 |
8.57亿 |
| 2024-03-21 |
16.79 |
16.79 |
16.28 |
16.37 |
-2.89%
|
3006万 |
4.98亿 |
| 2024-03-22 |
16.26 |
16.35 |
15.63 |
15.79 |
-3.58%
|
2457万 |
3.93亿 |
| 2024-03-25 |
15.91 |
16.08 |
15.25 |
15.33 |
-2.9%
|
1878万 |
2.97亿 |
| 2024-03-26 |
15.15 |
15.41 |
14.66 |
14.95 |
-2.47%
|
1620万 |
2.44亿 |
| 2024-03-27 |
14.90 |
15.01 |
14.04 |
14.12 |
-5.59%
|
1405万 |
2.04亿 |
| 2024-03-28 |
14.34 |
14.91 |
14.18 |
14.63 |
3.66%
|
1428万 |
2.10亿 |
| 2024-03-29 |
14.52 |
14.71 |
14.25 |
14.70 |
0.48%
|
1071万 |
1.56亿 |
| 2024-04-01 |
14.70 |
15.27 |
14.62 |
15.20 |
3.38%
|
1495万 |
2.26亿 |
| 2024-04-02 |
15.05 |
15.06 |
14.54 |
14.70 |
-3.27%
|
1232万 |
1.83亿 |
| 2024-04-03 |
14.67 |
14.67 |
13.96 |
14.07 |
-4.33%
|
1071万 |
1.53亿 |
| 2024-04-08 |
13.93 |
13.96 |
13.28 |
13.31 |
-5.37%
|
1060万 |
1.45亿 |
| 2024-04-09 |
13.30 |
13.58 |
13.16 |
13.52 |
1.57%
|
724万 |
9763万 |
| 2024-04-10 |
13.45 |
13.48 |
12.75 |
12.96 |
-4.12%
|
881万 |
1.16亿 |
| 2024-04-11 |
12.84 |
13.23 |
12.84 |
12.97 |
0.08%
|
647万 |
8515万 |
| 2024-04-12 |
13.08 |
13.21 |
12.80 |
12.81 |
-1.23%
|
574万 |
7516万 |
| 2024-04-15 |
12.63 |
12.92 |
12.03 |
12.39 |
-3.34%
|
870万 |
1.09亿 |
| 2024-04-16 |
12.21 |
12.35 |
11.21 |
11.25 |
-9.16%
|
1143万 |
1.33亿 |
| 2024-04-17 |
11.72 |
12.20 |
11.64 |
12.20 |
8.4%
|
1008万 |
1.22亿 |
| 2024-04-18 |
12.24 |
12.46 |
11.92 |
12.13 |
-0.57%
|
886万 |
1.09亿 |
| 2024-04-19 |
12.11 |
12.21 |
11.80 |
11.93 |
-1.64%
|
638万 |
7689万 |
| 2024-04-22 |
11.74 |
12.07 |
11.48 |
11.93 |
0.0%
|
552万 |
6568万 |
| 2024-04-23 |
12.04 |
12.27 |
11.95 |
12.10 |
1.42%
|
662万 |
8064万 |
| 2024-04-24 |
11.63 |
12.38 |
11.63 |
12.38 |
2.3%
|
1100万 |
1.34亿 |
| 2024-04-25 |
12.39 |
12.60 |
12.19 |
12.37 |
-0.08%
|
889万 |
1.11亿 |
| 2024-04-26 |
12.32 |
12.80 |
12.31 |
12.73 |
2.98%
|
961万 |
1.22亿 |
| 2024-04-29 |
12.66 |
13.28 |
12.64 |
13.27 |
4.22%
|
917万 |
1.21亿 |
| 2024-04-30 |
13.23 |
13.42 |
12.99 |
13.29 |
0.15%
|
847万 |
1.13亿 |
| 2024-05-06 |
13.46 |
13.59 |
13.17 |
13.22 |
-0.52%
|
849万 |
1.14亿 |
| 2024-05-07 |
13.21 |
13.35 |
13.06 |
13.16 |
-0.45%
|
641万 |
8497万 |
| 2024-05-08 |
13.12 |
13.16 |
12.74 |
12.83 |
-2.49%
|
670万 |
8684万 |
| 2024-05-09 |
12.84 |
13.58 |
12.84 |
13.31 |
3.72%
|
1245万 |
1.66亿 |
| 2024-05-10 |
13.34 |
13.42 |
12.81 |
12.87 |
-3.29%
|
832万 |
1.09亿 |
| 2024-05-13 |
12.79 |
12.81 |
12.30 |
12.34 |
-4.17%
|
789万 |
9899万 |
| 2024-05-14 |
12.51 |
12.71 |
12.35 |
12.51 |
1.45%
|
523万 |
6586万 |
| 2024-05-15 |
12.48 |
12.57 |
12.23 |
12.24 |
-2.23%
|
410万 |
5100万 |
| 2024-05-16 |
12.29 |
12.54 |
12.27 |
12.38 |
1.14%
|
425万 |
5316万 |
| 2024-05-17 |
12.34 |
12.56 |
12.26 |
12.54 |
1.37%
|
483万 |
6059万 |
| 2024-05-20 |
12.47 |
12.66 |
12.37 |
12.43 |
-0.87%
|
551万 |
6934万 |
| 2024-05-21 |
12.40 |
12.46 |
12.19 |
12.23 |
-1.68%
|
497万 |
6138万 |
| 2024-05-22 |
12.20 |
12.38 |
12.14 |
12.29 |
0.49%
|
346万 |
4268万 |
| 2024-05-23 |
12.29 |
12.29 |
11.90 |
11.93 |
-2.91%
|
562万 |
6793万 |
| 2024-05-24 |
11.90 |
12.01 |
11.59 |
11.63 |
-2.5%
|
508万 |
6012万 |
| 2024-05-27 |
11.65 |
11.78 |
11.40 |
11.78 |
1.28%
|
455万 |
5306万 |
| 2024-05-28 |
11.72 |
11.80 |
11.54 |
11.56 |
-1.86%
|
354万 |
4142万 |
| 2024-05-29 |
11.50 |
11.68 |
11.42 |
11.49 |
-0.6%
|
332万 |
3861万 |
| 2024-05-30 |
11.50 |
11.59 |
11.31 |
11.50 |
0.09%
|
279万 |
3222万 |
| 2024-05-31 |
11.50 |
11.84 |
11.49 |
11.77 |
2.34%
|
509万 |
5993万 |
| 2024-06-03 |
11.74 |
11.78 |
11.34 |
11.44 |
-2.79%
|
470万 |
5455万 |
| 2024-06-04 |
11.39 |
11.47 |
10.99 |
11.21 |
-2.0%
|
576万 |
6451万 |
| 2024-06-05 |
11.15 |
11.28 |
11.03 |
11.03 |
-1.6%
|
411万 |
4616万 |
| 2024-06-06 |
10.94 |
11.14 |
10.19 |
10.31 |
-6.58%
|
969万 |
1.02亿 |
| 2024-06-07 |
10.46 |
10.80 |
10.46 |
10.67 |
3.57%
|
622万 |
6655万 |
| 2024-06-11 |
10.59 |
10.89 |
10.43 |
10.85 |
1.68%
|
468万 |
5044万 |
| 2024-06-12 |
10.79 |
11.18 |
10.76 |
11.09 |
2.2%
|
454万 |
5054万 |
| 2024-06-13 |
11.07 |
11.20 |
10.97 |
11.06 |
-0.27%
|
417万 |
4658万 |
| 2024-06-14 |
11.09 |
11.19 |
10.95 |
11.16 |
0.9%
|
348万 |
3881万 |
| 2024-06-17 |
11.20 |
11.20 |
11.02 |
11.05 |
-0.98%
|
337万 |
3754万 |
| 2024-06-18 |
11.05 |
11.32 |
10.99 |
11.26 |
1.89%
|
366万 |
4129万 |
| 2024-06-19 |
11.32 |
11.41 |
11.17 |
11.20 |
-0.53%
|
371万 |
4213万 |
| 2024-06-20 |
11.20 |
11.23 |
10.79 |
10.79 |
-3.64%
|
476万 |
5247万 |
| 2024-06-21 |
10.75 |
10.88 |
10.56 |
10.75 |
-0.37%
|
284万 |
3073万 |
| 2024-06-24 |
10.67 |
10.67 |
10.14 |
10.25 |
-4.72%
|
484万 |
5037万 |
| 2024-06-25 |
10.25 |
10.40 |
10.02 |
10.16 |
-0.87%
|
385万 |
3944万 |
| 2024-06-26 |
10.16 |
10.85 |
10.07 |
10.82 |
6.56%
|
757万 |
8030万 |
| 2024-06-27 |
10.82 |
10.90 |
10.63 |
10.66 |
-1.47%
|
476万 |
5155万 |
| 2024-06-28 |
10.65 |
10.81 |
10.45 |
10.51 |
-1.4%
|
500万 |
5364万 |
| 2024-07-01 |
10.47 |
10.55 |
10.24 |
10.54 |
0.28%
|
372万 |
3891万 |
| 2024-07-02 |
10.56 |
11.17 |
10.56 |
10.84 |
2.83%
|
769万 |
8442万 |
| 2024-07-03 |
10.78 |
10.85 |
10.58 |
10.61 |
-2.11%
|
416万 |
4472万 |
| 2024-07-04 |
10.55 |
10.70 |
10.21 |
10.21 |
-3.84%
|
415万 |
4338万 |
| 2024-07-05 |
10.16 |
10.59 |
10.04 |
10.51 |
3.02%
|
503万 |
5255万 |
| 2024-07-08 |
10.41 |
10.50 |
9.96 |
10.01 |
-4.82%
|
539万 |
5487万 |
| 2024-07-09 |
10.00 |
10.24 |
9.69 |
10.22 |
2.09%
|
586万 |
5898万 |
| 2024-07-10 |
10.17 |
10.34 |
10.08 |
10.13 |
-0.88%
|
333万 |
3422万 |
| 2024-07-11 |
10.38 |
10.53 |
10.35 |
10.46 |
3.24%
|
484万 |
5087万 |
| 2024-07-12 |
10.49 |
10.56 |
10.27 |
10.31 |
-1.43%
|
346万 |
3610万 |
| 2024-07-15 |
10.30 |
10.30 |
10.02 |
10.08 |
-2.23%
|
304万 |
3076万 |
| 2024-07-16 |
10.08 |
10.22 |
10.00 |
10.16 |
0.79%
|
270万 |
2738万 |
| 2024-07-17 |
10.12 |
10.54 |
10.01 |
10.34 |
1.77%
|
725万 |
7475万 |
| 2024-07-18 |
10.17 |
10.17 |
9.84 |
10.09 |
-2.42%
|
653万 |
6536万 |
| 2024-07-19 |
10.03 |
10.43 |
10.02 |
10.37 |
2.77%
|
663万 |
6841万 |
| 2024-07-22 |
10.43 |
10.72 |
10.35 |
10.60 |
2.22%
|
679万 |
7185万 |
| 2024-07-23 |
10.64 |
12.04 |
10.53 |
11.31 |
6.79%
|
2477万 |
2.79亿 |
| 2024-07-24 |
11.01 |
11.96 |
10.87 |
11.51 |
1.77%
|
2361万 |
2.66亿 |
| 2024-07-25 |
11.35 |
11.59 |
10.99 |
11.06 |
-3.9%
|
1433万 |
1.60亿 |
| 2024-07-26 |
11.06 |
11.16 |
10.84 |
10.94 |
-1.08%
|
988万 |
1.09亿 |
| 2024-07-29 |
10.91 |
11.15 |
10.88 |
11.03 |
0.82%
|
735万 |
8124万 |
| 2024-07-30 |
10.94 |
11.53 |
10.85 |
11.46 |
3.89%
|
1296万 |
1.46亿 |
| 2024-07-31 |
11.33 |
11.64 |
11.29 |
11.56 |
0.87%
|
1260万 |
1.45亿 |
| 2024-08-01 |
11.48 |
11.63 |
11.43 |
11.47 |
-0.78%
|
858万 |
9923万 |
| 2024-08-02 |
11.48 |
11.91 |
11.44 |
11.50 |
0.26%
|
1472万 |
1.73亿 |
| 2024-08-05 |
11.47 |
11.53 |
10.88 |
10.89 |
-5.3%
|
1073万 |
1.20亿 |
| 2024-08-06 |
11.03 |
11.33 |
10.94 |
11.17 |
2.57%
|
682万 |
7584万 |
| 2024-08-07 |
11.16 |
11.30 |
11.04 |
11.06 |
-0.98%
|
493万 |
5516万 |
| 2024-08-08 |
11.09 |
11.42 |
10.88 |
11.33 |
2.44%
|
1087万 |
1.23亿 |
| 2024-08-09 |
11.22 |
11.33 |
11.06 |
11.06 |
-2.38%
|
650万 |
7290万 |
| 2024-08-12 |
11.15 |
11.15 |
10.63 |
10.74 |
-2.89%
|
600万 |
6483万 |
| 2024-08-13 |
10.70 |
10.79 |
10.52 |
10.73 |
-0.09%
|
350万 |
3730万 |
| 2024-08-14 |
10.76 |
10.91 |
10.69 |
10.73 |
0.0%
|
333万 |
3604万 |
| 2024-08-15 |
10.78 |
11.16 |
10.57 |
11.03 |
2.79%
|
582万 |
6383万 |
| 2024-08-16 |
11.03 |
11.37 |
10.98 |
11.25 |
1.99%
|
790万 |
8884万 |
| 2024-08-19 |
11.25 |
11.36 |
11.13 |
11.16 |
-0.8%
|
475万 |
5345万 |
| 2024-08-20 |
11.16 |
11.22 |
10.90 |
10.96 |
-1.79%
|
421万 |
4651万 |
| 2024-08-21 |
10.90 |
11.11 |
10.68 |
10.72 |
-2.19%
|
410万 |
4467万 |
| 2024-08-22 |
10.68 |
10.86 |
10.38 |
10.39 |
-3.17%
|
437万 |
4629万 |
| 2024-08-23 |
10.33 |
10.52 |
10.19 |
10.38 |
-0.1%
|
373万 |
3877万 |
| 2024-08-26 |
10.39 |
10.57 |
10.30 |
10.55 |
1.64%
|
276万 |
2900万 |
| 2024-08-27 |
10.52 |
10.68 |
10.22 |
10.24 |
-2.94%
|
390万 |
4072万 |
| 2024-08-28 |
10.23 |
10.68 |
10.23 |
10.62 |
3.71%
|
588万 |
6203万 |
| 2024-08-29 |
10.50 |
10.93 |
10.47 |
10.88 |
2.54%
|
587万 |
6319万 |
| 2024-08-30 |
10.85 |
11.41 |
10.81 |
11.19 |
2.84%
|
866万 |
9708万 |
| 2024-09-02 |
11.15 |
11.21 |
10.87 |
10.89 |
-2.68%
|
491万 |
5433万 |
| 2024-09-03 |
10.89 |
11.16 |
10.79 |
11.08 |
1.74%
|
458万 |
5038万 |
| 2024-09-04 |
10.93 |
11.23 |
10.92 |
11.02 |
-0.54%
|
332万 |
3691万 |
| 2024-09-05 |
11.02 |
11.21 |
10.99 |
11.11 |
0.82%
|
340万 |
3795万 |
| 2024-09-06 |
11.18 |
11.20 |
10.88 |
10.89 |
-1.98%
|
325万 |
3601万 |
| 2024-09-09 |
10.95 |
11.27 |
10.71 |
11.11 |
2.02%
|
543万 |
6027万 |
| 2024-09-10 |
11.14 |
11.58 |
11.01 |
11.55 |
3.95%
|
1489万 |
1.69亿 |
| 2024-09-11 |
11.42 |
11.42 |
11.14 |
11.19 |
-3.11%
|
792万 |
8916万 |
| 2024-09-12 |
11.16 |
11.32 |
11.06 |
11.07 |
-1.07%
|
578万 |
6487万 |
| 2024-09-13 |
11.04 |
11.14 |
10.87 |
10.89 |
-1.62%
|
496万 |
5469万 |
| 2024-09-18 |
10.88 |
10.98 |
10.45 |
10.70 |
-1.74%
|
508万 |
5435万 |
| 2024-09-19 |
10.78 |
11.15 |
10.70 |
11.09 |
3.64%
|
532万 |
5871万 |
| 2024-09-20 |
11.12 |
11.27 |
11.06 |
11.22 |
1.17%
|
531万 |
5950万 |
| 2024-09-23 |
11.22 |
11.33 |
11.13 |
11.23 |
0.09%
|
407万 |
4589万 |
| 2024-09-24 |
11.21 |
11.53 |
11.08 |
11.46 |
2.04%
|
896万 |
1.02亿 |
| 2024-09-25 |
11.53 |
12.04 |
11.53 |
11.66 |
1.74%
|
1354万 |
1.60亿 |
| 2024-09-26 |
11.62 |
11.89 |
11.58 |
11.89 |
1.97%
|
970万 |
1.14亿 |
| 2024-09-27 |
12.11 |
12.90 |
11.98 |
12.65 |
6.38%
|
1735万 |
2.16亿 |
| 2024-09-30 |
13.36 |
14.78 |
13.09 |
14.58 |
15.23%
|
2758万 |
3.84亿 |
| 2024-10-08 |
17.29 |
17.36 |
15.14 |
16.66 |
14.25%
|
3620万 |
5.90亿 |
| 2024-10-09 |
15.88 |
15.88 |
14.27 |
14.27 |
-14.33%
|
2627万 |
3.98亿 |
| 2024-10-10 |
14.56 |
15.22 |
14.17 |
14.28 |
0.07%
|
1688万 |
2.47亿 |
| 2024-10-11 |
14.11 |
14.32 |
13.28 |
13.57 |
-4.97%
|
1437万 |
1.98亿 |
| 2024-10-14 |
13.67 |
14.14 |
13.38 |
14.13 |
4.12%
|
1240万 |
1.71亿 |
| 2024-10-15 |
13.98 |
14.61 |
13.78 |
14.00 |
-0.92%
|
1347万 |
1.93亿 |
| 2024-10-16 |
13.78 |
14.28 |
13.70 |
14.10 |
0.71%
|
1016万 |
1.43亿 |
| 2024-10-17 |
14.17 |
14.71 |
14.11 |
14.44 |
2.41%
|
1643万 |
2.38亿 |
| 2024-10-18 |
14.53 |
15.20 |
14.13 |
14.78 |
2.35%
|
2182万 |
3.19亿 |
| 2024-10-21 |
14.88 |
15.32 |
14.68 |
15.12 |
2.3%
|
1967万 |
2.95亿 |
| 2024-10-22 |
15.28 |
15.28 |
14.70 |
14.89 |
-1.52%
|
1539万 |
2.30亿 |
| 2024-10-23 |
14.84 |
15.43 |
14.67 |
14.82 |
-0.47%
|
1529万 |
2.30亿 |
| 2024-10-24 |
14.64 |
15.14 |
14.43 |
14.65 |
-1.15%
|
1125万 |
1.65亿 |
| 2024-10-25 |
14.61 |
14.94 |
14.59 |
14.86 |
1.43%
|
972万 |
1.44亿 |
| 2024-10-28 |
14.85 |
15.07 |
14.81 |
15.07 |
1.41%
|
1052万 |
1.58亿 |
| 2024-10-29 |
15.07 |
15.17 |
14.50 |
14.50 |
-3.78%
|
1281万 |
1.90亿 |
| 2024-10-30 |
14.45 |
14.78 |
14.30 |
14.59 |
0.62%
|
1028万 |
1.50亿 |
| 2024-10-31 |
14.53 |
14.99 |
14.42 |
14.92 |
2.26%
|
1240万 |
1.84亿 |
| 2024-11-01 |
14.81 |
14.91 |
13.84 |
13.87 |
-7.03%
|
1501万 |
2.13亿 |
| 2024-11-04 |
13.99 |
14.39 |
13.80 |
14.38 |
3.67%
|
824万 |
1.17亿 |
| 2024-11-05 |
14.38 |
15.04 |
14.30 |
14.99 |
4.24%
|
1326万 |
1.96亿 |
| 2024-11-06 |
14.99 |
15.22 |
14.77 |
14.92 |
-0.47%
|
1315万 |
1.97亿 |
| 2024-11-07 |
14.73 |
15.57 |
14.69 |
15.48 |
3.75%
|
1712万 |
2.61亿 |
| 2024-11-08 |
15.64 |
15.77 |
15.25 |
15.44 |
-0.26%
|
1644万 |
2.56亿 |
| 2024-11-11 |
15.33 |
16.35 |
15.30 |
16.05 |
3.95%
|
1958万 |
3.10亿 |
| 2024-11-12 |
16.07 |
16.41 |
15.68 |
15.99 |
-0.37%
|
1810万 |
2.91亿 |
| 2024-11-13 |
16.59 |
16.77 |
15.69 |
15.98 |
-0.06%
|
2181万 |
3.53亿 |
| 2024-11-14 |
15.79 |
17.74 |
15.68 |
16.24 |
1.63%
|
3864万 |
6.42亿 |
| 2024-11-15 |
15.99 |
17.19 |
15.96 |
15.97 |
-1.66%
|
3361万 |
5.59亿 |
| 2024-11-18 |
15.98 |
16.29 |
14.38 |
14.48 |
-9.32%
|
2728万 |
4.06亿 |
| 2024-11-19 |
14.49 |
14.87 |
14.12 |
14.87 |
2.69%
|
1705万 |
2.48亿 |
| 2024-11-20 |
14.87 |
16.14 |
14.81 |
15.66 |
5.31%
|
2205万 |
3.42亿 |
| 2024-11-21 |
15.49 |
15.74 |
15.20 |
15.49 |
-1.08%
|
1420万 |
2.20亿 |
| 2024-11-22 |
15.41 |
15.97 |
14.84 |
14.88 |
-3.94%
|
1573万 |
2.44亿 |
| 2024-11-25 |
16.29 |
16.76 |
15.18 |
15.86 |
6.58%
|
3396万 |
5.38亿 |
| 2024-11-26 |
15.39 |
15.65 |
14.83 |
14.91 |
-5.99%
|
2305万 |
3.51亿 |
| 2024-11-27 |
14.60 |
15.81 |
14.44 |
15.79 |
5.9%
|
2329万 |
3.56亿 |
| 2024-11-28 |
15.85 |
16.17 |
15.44 |
15.58 |
-1.33%
|
1565万 |
2.47亿 |
| 2024-11-29 |
15.44 |
15.98 |
15.28 |
15.80 |
1.41%
|
1627万 |
2.55亿 |
| 2024-12-02 |
15.98 |
16.12 |
15.80 |
15.97 |
1.08%
|
1411万 |
2.25亿 |
| 2024-12-03 |
15.89 |
16.19 |
15.74 |
16.09 |
0.75%
|
1454万 |
2.33亿 |
| 2024-12-04 |
15.99 |
16.12 |
15.48 |
15.62 |
-2.92%
|
1232万 |
1.95亿 |
| 2024-12-05 |
15.54 |
16.58 |
15.49 |
16.32 |
4.48%
|
2011万 |
3.26亿 |
| 2024-12-06 |
16.73 |
19.16 |
16.59 |
17.83 |
9.25%
|
5119万 |
9.13亿 |
| 2024-12-09 |
17.87 |
18.97 |
17.80 |
17.95 |
0.67%
|
4400万 |
8.04亿 |
| 2024-12-10 |
18.29 |
20.77 |
17.82 |
19.06 |
6.18%
|
5656万 |
10.82亿 |
| 2024-12-11 |
18.89 |
19.00 |
18.05 |
18.40 |
-3.46%
|
3640万 |
6.69亿 |
| 2024-12-12 |
18.25 |
18.42 |
17.73 |
18.01 |
-2.12%
|
2548万 |
4.59亿 |
| 2024-12-13 |
17.84 |
18.42 |
17.70 |
17.70 |
-1.72%
|
2436万 |
4.41亿 |
| 2024-12-16 |
17.70 |
18.40 |
17.39 |
17.91 |
1.19%
|
2338万 |
4.22亿 |
| 2024-12-17 |
17.62 |
17.69 |
16.59 |
16.72 |
-6.64%
|
2068万 |
3.51亿 |
| 2024-12-18 |
16.96 |
16.99 |
16.19 |
16.69 |
-0.18%
|
1306万 |
2.17亿 |
| 2024-12-19 |
16.36 |
16.94 |
16.29 |
16.87 |
1.08%
|
1263万 |
2.10亿 |
| 2024-12-20 |
16.79 |
17.13 |
16.70 |
16.95 |
0.47%
|
1155万 |
1.96亿 |
| 2024-12-23 |
16.79 |
16.80 |
15.71 |
15.75 |
-7.08%
|
1561万 |
2.52亿 |
| 2024-12-24 |
16.04 |
16.08 |
15.58 |
15.88 |
0.82%
|
848万 |
1.34亿 |
| 2024-12-25 |
16.08 |
16.29 |
15.68 |
15.97 |
0.57%
|
1107万 |
1.77亿 |
| 2024-12-26 |
15.87 |
16.29 |
15.79 |
16.00 |
0.19%
|
980万 |
1.58亿 |
| 2024-12-27 |
16.00 |
16.28 |
15.81 |
15.82 |
-1.12%
|
951万 |
1.53亿 |
| 2024-12-30 |
15.70 |
15.79 |
15.17 |
15.38 |
-2.78%
|
910万 |
1.41亿 |
| 2024-12-31 |
15.51 |
15.54 |
14.59 |
14.61 |
-5.0%
|
1054万 |
1.58亿 |
| 2025-01-02 |
14.63 |
14.79 |
14.04 |
14.29 |
-2.19%
|
899万 |
1.30亿 |
| 2025-01-03 |
14.37 |
14.46 |
13.41 |
13.43 |
-6.01%
|
1085万 |
1.50亿 |
| 2025-01-06 |
13.49 |
13.62 |
13.09 |
13.39 |
-0.3%
|
669万 |
8984万 |
| 2025-01-07 |
13.47 |
13.75 |
13.37 |
13.75 |
2.69%
|
725万 |
9846万 |
| 2025-01-08 |
13.77 |
14.08 |
13.35 |
13.79 |
0.29%
|
1106万 |
1.53亿 |
| 2025-01-09 |
13.70 |
14.41 |
13.60 |
14.04 |
1.81%
|
1113万 |
1.57亿 |
| 2025-01-10 |
13.99 |
14.17 |
13.49 |
13.49 |
-3.91%
|
816万 |
1.13亿 |
| 2025-01-13 |
13.29 |
13.62 |
12.99 |
13.55 |
0.44%
|
637万 |
8545万 |
| 2025-01-14 |
13.77 |
14.39 |
13.59 |
14.39 |
6.19%
|
1099万 |
1.55亿 |
| 2025-01-15 |
14.41 |
14.54 |
14.27 |
14.42 |
0.21%
|
843万 |
1.22亿 |
| 2025-01-16 |
14.54 |
14.82 |
14.26 |
14.38 |
-0.28%
|
903万 |
1.31亿 |
| 2025-01-17 |
14.34 |
14.41 |
14.10 |
14.15 |
-1.6%
|
666万 |
9489万 |
| 2025-01-20 |
14.23 |
14.29 |
13.83 |
14.01 |
-0.99%
|
816万 |
1.15亿 |
| 2025-01-21 |
14.05 |
14.14 |
13.77 |
13.99 |
-0.14%
|
571万 |
7970万 |
| 2025-01-22 |
13.89 |
13.98 |
13.66 |
13.73 |
-1.86%
|
493万 |
6806万 |
| 2025-01-23 |
13.94 |
14.41 |
13.89 |
13.94 |
1.53%
|
1042万 |
1.48亿 |
| 2025-01-24 |
13.89 |
14.74 |
13.84 |
14.74 |
5.73%
|
1349万 |
1.95亿 |
| 2025-01-27 |
14.28 |
14.55 |
13.79 |
13.92 |
-5.56%
|
1775万 |
2.50亿 |
| 2025-02-05 |
14.25 |
15.03 |
14.21 |
14.86 |
6.75%
|
1972万 |
2.92亿 |
| 2025-02-06 |
14.73 |
15.52 |
14.60 |
15.36 |
3.36%
|
1783万 |
2.70亿 |
| 2025-02-07 |
15.26 |
16.29 |
15.18 |
15.97 |
3.97%
|
2626万 |
4.15亿 |
| 2025-02-10 |
16.49 |
17.57 |
16.29 |
17.11 |
7.13%
|
4230万 |
7.19亿 |
| 2025-02-11 |
16.63 |
16.63 |
16.19 |
16.31 |
-4.67%
|
2778万 |
4.56亿 |
| 2025-02-12 |
16.12 |
17.07 |
16.12 |
16.53 |
1.35%
|
2395万 |
3.98亿 |
| 2025-02-13 |
16.43 |
16.53 |
16.14 |
16.14 |
-2.36%
|
1632万 |
2.66亿 |
| 2025-02-14 |
16.32 |
18.76 |
16.32 |
17.72 |
9.78%
|
5134万 |
8.91亿 |
| 2025-02-17 |
18.46 |
19.62 |
17.89 |
18.11 |
2.2%
|
5712万 |
10.58亿 |
| 2025-02-18 |
18.11 |
18.19 |
16.52 |
16.61 |
-8.28%
|
3897万 |
6.72亿 |
| 2025-02-19 |
16.61 |
17.84 |
16.44 |
17.31 |
4.21%
|
3221万 |
5.50亿 |
| 2025-02-20 |
17.18 |
20.76 |
17.11 |
19.22 |
11.03%
|
8700万 |
17.24亿 |
| 2025-02-21 |
18.39 |
19.18 |
18.19 |
18.85 |
-1.92%
|
6268万 |
11.69亿 |
| 2025-02-24 |
18.41 |
18.76 |
17.85 |
18.13 |
-3.82%
|
3811万 |
6.96亿 |
| 2025-02-25 |
17.67 |
18.12 |
17.47 |
17.79 |
-1.87%
|
2545万 |
4.54亿 |
| 2025-02-26 |
17.78 |
17.95 |
17.31 |
17.78 |
-0.06%
|
2426万 |
4.27亿 |
| 2025-02-27 |
17.68 |
17.90 |
16.86 |
17.26 |
-2.92%
|
2462万 |
4.26亿 |
| 2025-02-28 |
17.09 |
17.31 |
15.96 |
16.07 |
-6.89%
|
2062万 |
3.42亿 |
| 2025-03-03 |
16.11 |
16.82 |
15.81 |
16.55 |
2.99%
|
1991万 |
3.29亿 |
| 2025-03-04 |
16.26 |
17.34 |
16.10 |
17.24 |
4.17%
|
2244万 |
3.83亿 |
| 2025-03-05 |
17.18 |
17.61 |
16.76 |
17.30 |
0.35%
|
2014万 |
3.45亿 |
| 2025-03-06 |
17.31 |
18.22 |
17.16 |
17.89 |
3.41%
|
3035万 |
5.38亿 |
| 2025-03-07 |
17.79 |
18.08 |
17.22 |
17.40 |
-2.74%
|
2087万 |
3.69亿 |
| 2025-03-10 |
18.32 |
18.71 |
17.61 |
17.82 |
2.41%
|
3723万 |
6.71亿 |
| 2025-03-11 |
17.00 |
17.58 |
16.99 |
17.28 |
-3.03%
|
2158万 |
3.72亿 |
| 2025-03-12 |
17.40 |
17.68 |
17.21 |
17.35 |
0.4%
|
1763万 |
3.07亿 |
| 2025-03-13 |
17.19 |
17.21 |
16.57 |
16.81 |
-3.11%
|
1523万 |
2.56亿 |
| 2025-03-14 |
16.82 |
17.05 |
16.51 |
17.02 |
1.25%
|
1082万 |
1.83亿 |
| 2025-03-17 |
16.97 |
17.01 |
16.65 |
16.73 |
-1.7%
|
999万 |
1.68亿 |
| 2025-03-18 |
16.89 |
17.01 |
16.55 |
16.72 |
-0.06%
|
1024万 |
1.72亿 |
| 2025-03-19 |
16.70 |
16.86 |
16.41 |
16.50 |
-1.32%
|
935万 |
1.55亿 |
| 2025-03-20 |
16.43 |
16.66 |
16.30 |
16.34 |
-0.97%
|
755万 |
1.25亿 |
| 2025-03-21 |
16.32 |
16.32 |
15.92 |
16.00 |
-2.08%
|
965万 |
1.55亿 |
| 2025-03-24 |
15.93 |
15.98 |
14.99 |
15.39 |
-3.81%
|
1260万 |
1.95亿 |
| 2025-03-25 |
15.41 |
15.52 |
15.04 |
15.21 |
-1.17%
|
719万 |
1.10亿 |
| 2025-03-26 |
15.19 |
15.40 |
15.12 |
15.21 |
0.0%
|
603万 |
9237万 |
| 2025-03-27 |
15.18 |
15.37 |
14.89 |
15.27 |
0.39%
|
663万 |
1.01亿 |
| 2025-03-28 |
15.25 |
15.37 |
15.05 |
15.06 |
-1.37%
|
491万 |
7476万 |
| 2025-03-31 |
14.83 |
15.00 |
14.49 |
14.94 |
-0.8%
|
789万 |
1.16亿 |
| 2025-04-01 |
14.98 |
15.42 |
14.97 |
15.13 |
1.27%
|
920万 |
1.40亿 |
| 2025-04-02 |
15.07 |
15.25 |
14.93 |
15.00 |
-0.86%
|
681万 |
1.03亿 |
| 2025-04-03 |
14.78 |
15.20 |
14.75 |
14.95 |
-0.33%
|
510万 |
7658万 |
| 2025-04-07 |
13.99 |
14.12 |
11.96 |
11.96 |
-19.99%
|
1516万 |
1.94亿 |
| 2025-04-08 |
12.26 |
12.92 |
11.92 |
12.34 |
3.17%
|
1200万 |
1.49亿 |
| 2025-04-09 |
12.19 |
12.92 |
11.27 |
12.83 |
3.97%
|
1225万 |
1.50亿 |
| 2025-04-10 |
13.07 |
13.48 |
13.07 |
13.22 |
3.04%
|
953万 |
1.27亿 |
| 2025-04-11 |
13.11 |
13.43 |
13.03 |
13.23 |
0.08%
|
757万 |
1.01亿 |
| 2025-04-14 |
13.45 |
13.58 |
13.33 |
13.38 |
1.13%
|
720万 |
9706万 |
| 2025-04-15 |
13.41 |
13.48 |
13.22 |
13.34 |
-0.3%
|
486万 |
6483万 |
| 2025-04-16 |
13.27 |
13.35 |
12.79 |
13.11 |
-1.72%
|
711万 |
9320万 |
| 2025-04-17 |
13.04 |
13.35 |
13.00 |
13.21 |
0.76%
|
547万 |
7239万 |
| 2025-04-18 |
13.19 |
13.30 |
13.05 |
13.20 |
-0.08%
|
384万 |
5064万 |
| 2025-04-21 |
13.20 |
13.54 |
13.14 |
13.54 |
2.57%
|
547万 |
7348万 |
| 2025-04-22 |
13.49 |
13.61 |
13.33 |
13.37 |
-1.25%
|
508万 |
6837万 |
| 2025-04-23 |
13.44 |
13.64 |
13.41 |
13.49 |
0.9%
|
583万 |
7888万 |
| 2025-04-24 |
13.36 |
13.48 |
12.90 |
13.01 |
-3.56%
|
1007万 |
1.32亿 |
| 2025-04-25 |
13.25 |
14.08 |
13.23 |
13.27 |
2.0%
|
1679万 |
2.28亿 |
| 2025-04-28 |
13.26 |
13.54 |
13.05 |
13.08 |
-1.43%
|
859万 |
1.14亿 |
| 2025-04-29 |
13.09 |
13.49 |
12.90 |
13.45 |
2.83%
|
914万 |
1.22亿 |
| 2025-04-30 |
13.54 |
13.76 |
13.42 |
13.73 |
2.08%
|
788万 |
1.08亿 |
| 2025-05-06 |
13.84 |
14.13 |
13.79 |
14.13 |
2.91%
|
831万 |
1.17亿 |
| 2025-05-07 |
14.30 |
14.41 |
13.89 |
14.03 |
-0.71%
|
989万 |
1.40亿 |
| 2025-05-08 |
14.02 |
14.35 |
13.93 |
14.29 |
1.85%
|
778万 |
1.11亿 |
| 2025-05-09 |
14.22 |
14.26 |
13.91 |
13.93 |
-2.52%
|
655万 |
9190万 |
| 2025-05-12 |
14.16 |
14.21 |
13.99 |
14.16 |
1.65%
|
511万 |
7221万 |
| 2025-05-13 |
14.35 |
14.39 |
14.09 |
14.16 |
0.0%
|
622万 |
8860万 |
| 2025-05-14 |
14.12 |
14.49 |
14.07 |
14.21 |
0.35%
|
1061万 |
1.51亿 |
| 2025-05-15 |
14.16 |
14.21 |
13.81 |
13.88 |
-2.32%
|
713万 |
9945万 |
| 2025-05-16 |
13.82 |
14.00 |
13.73 |
13.94 |
0.43%
|
438万 |
6105万 |
| 2025-05-19 |
13.93 |
14.08 |
13.70 |
14.05 |
0.79%
|
470万 |
6553万 |
| 2025-05-20 |
13.99 |
14.23 |
13.90 |
14.20 |
1.07%
|
604万 |
8543万 |
| 2025-05-21 |
14.16 |
14.21 |
13.94 |
14.04 |
-1.13%
|
474万 |
6665万 |
| 2025-05-22 |
13.97 |
14.11 |
13.76 |
13.84 |
-1.42%
|
463万 |
6451万 |
| 2025-05-23 |
13.85 |
14.53 |
13.79 |
13.92 |
0.58%
|
1482万 |
2.10亿 |
| 2025-05-26 |
13.86 |
14.09 |
13.80 |
14.05 |
0.93%
|
820万 |
1.15亿 |
| 2025-05-27 |
14.03 |
14.30 |
13.87 |
14.25 |
1.42%
|
968万 |
1.37亿 |
| 2025-05-28 |
14.29 |
14.31 |
13.80 |
13.90 |
-2.45%
|
958万 |
1.34亿 |
| 2025-05-29 |
13.85 |
14.38 |
13.83 |
14.36 |
3.31%
|
1122万 |
1.60亿 |
| 2025-05-30 |
14.33 |
14.37 |
14.12 |
14.16 |
-1.39%
|
722万 |
1.03亿 |
| 2025-06-03 |
14.10 |
14.36 |
14.07 |
14.29 |
0.92%
|
641万 |
9158万 |
| 2025-06-04 |
14.34 |
14.38 |
14.17 |
14.31 |
0.14%
|
579万 |
8285万 |
| 2025-06-05 |
14.30 |
14.46 |
14.17 |
14.43 |
0.84%
|
743万 |
1.07亿 |
| 2025-06-06 |
14.42 |
14.47 |
14.23 |
14.37 |
-0.42%
|
558万 |
8012万 |
| 2025-06-09 |
14.36 |
14.64 |
14.34 |
14.59 |
1.53%
|
807万 |
1.18亿 |
| 2025-06-10 |
14.58 |
14.68 |
14.19 |
14.47 |
-0.82%
|
907万 |
1.31亿 |
| 2025-06-11 |
14.43 |
14.56 |
14.35 |
14.45 |
-0.14%
|
664万 |
9611万 |
| 2025-06-12 |
14.39 |
14.79 |
14.27 |
14.61 |
1.11%
|
897万 |
1.31亿 |
| 2025-06-13 |
14.49 |
14.61 |
14.09 |
14.12 |
-3.35%
|
895万 |
1.28亿 |
| 2025-06-16 |
14.03 |
14.47 |
14.03 |
14.40 |
1.98%
|
709万 |
1.02亿 |
| 2025-06-17 |
14.40 |
14.79 |
14.29 |
14.47 |
0.49%
|
765万 |
1.11亿 |
| 2025-06-18 |
14.42 |
14.52 |
14.22 |
14.33 |
-0.97%
|
518万 |
7428万 |
| 2025-06-19 |
14.35 |
14.47 |
13.95 |
14.05 |
-1.95%
|
613万 |
8696万 |
| 2025-06-20 |
14.03 |
14.10 |
13.66 |
13.73 |
-2.28%
|
538万 |
7451万 |
| 2025-06-23 |
13.66 |
14.18 |
13.58 |
14.14 |
2.99%
|
683万 |
9565万 |
| 2025-06-24 |
14.16 |
14.49 |
14.15 |
14.49 |
2.48%
|
744万 |
1.07亿 |
| 2025-06-25 |
14.48 |
14.74 |
14.40 |
14.71 |
1.52%
|
950万 |
1.39亿 |
| 2025-06-26 |
14.72 |
15.39 |
14.65 |
14.81 |
0.68%
|
1533万 |
2.29亿 |
| 2025-06-27 |
14.87 |
15.30 |
14.78 |
15.03 |
1.49%
|
1187万 |
1.78亿 |
| 2025-06-30 |
15.00 |
15.15 |
14.88 |
15.11 |
0.53%
|
962万 |
1.45亿 |
| 2025-07-01 |
15.33 |
15.98 |
15.22 |
15.43 |
2.12%
|
2224万 |
3.45亿 |
| 2025-07-02 |
15.24 |
15.28 |
14.88 |
15.00 |
-2.79%
|
1299万 |
1.95亿 |
| 2025-07-03 |
14.98 |
15.14 |
14.91 |
15.08 |
0.53%
|
710万 |
1.07亿 |
| 2025-07-04 |
15.02 |
15.16 |
14.87 |
14.91 |
-1.13%
|
794万 |
1.19亿 |
| 2025-07-07 |
14.82 |
15.11 |
14.82 |
14.89 |
-0.13%
|
638万 |
9544万 |
| 2025-07-08 |
14.98 |
15.09 |
14.83 |
15.07 |
1.21%
|
567万 |
8536万 |
| 2025-07-09 |
15.07 |
15.36 |
15.03 |
15.18 |
0.73%
|
933万 |
1.42亿 |
| 2025-07-10 |
15.10 |
15.43 |
15.06 |
15.29 |
0.72%
|
941万 |
1.44亿 |
| 2025-07-11 |
15.29 |
15.48 |
15.10 |
15.47 |
1.18%
|
1054万 |
1.61亿 |
| 2025-07-14 |
15.45 |
15.59 |
15.24 |
15.38 |
-0.58%
|
778万 |
1.19亿 |
| 2025-07-15 |
15.32 |
15.44 |
15.01 |
15.40 |
0.13%
|
901万 |
1.37亿 |
| 2025-07-16 |
15.40 |
15.53 |
15.21 |
15.32 |
-0.52%
|
690万 |
1.06亿 |
| 2025-07-17 |
15.31 |
15.51 |
15.26 |
15.48 |
1.04%
|
793万 |
1.23亿 |
| 2025-07-18 |
15.50 |
15.68 |
15.37 |
15.42 |
-0.39%
|
689万 |
1.07亿 |
| 2025-07-21 |
15.37 |
15.52 |
15.32 |
15.47 |
0.32%
|
619万 |
9564万 |
| 2025-07-22 |
15.47 |
15.60 |
15.25 |
15.30 |
-1.1%
|
786万 |
1.21亿 |
| 2025-07-23 |
15.30 |
15.83 |
15.16 |
15.50 |
1.31%
|
1374万 |
2.13亿 |
| 2025-07-24 |
15.50 |
15.66 |
15.40 |
15.65 |
0.97%
|
997万 |
1.55亿 |
| 2025-07-25 |
15.63 |
16.06 |
15.52 |
15.98 |
2.11%
|
1662万 |
2.64亿 |
| 2025-07-28 |
16.68 |
16.98 |
15.98 |
16.12 |
0.88%
|
2772万 |
4.52亿 |
| 2025-07-29 |
15.84 |
16.04 |
15.72 |
15.90 |
-1.36%
|
1443万 |
2.28亿 |
| 2025-07-30 |
15.79 |
15.97 |
15.54 |
15.68 |
-1.38%
|
1130万 |
1.78亿 |
| 2025-07-31 |
15.63 |
16.05 |
15.63 |
15.68 |
0.0%
|
1167万 |
1.85亿 |
| 2025-08-01 |
15.77 |
16.30 |
15.72 |
16.23 |
3.51%
|
1981万 |
3.18亿 |
| 2025-08-04 |
16.08 |
16.27 |
15.82 |
16.25 |
0.12%
|
1255万 |
2.02亿 |
| 2025-08-05 |
16.35 |
16.40 |
16.02 |
16.16 |
-0.55%
|
1087万 |
1.76亿 |
| 2025-08-06 |
16.81 |
16.92 |
16.19 |
16.28 |
0.74%
|
1845万 |
3.03亿 |
| 2025-08-07 |
16.21 |
16.98 |
16.21 |
16.69 |
2.52%
|
2301万 |
3.82亿 |
| 2025-08-08 |
16.74 |
16.95 |
16.06 |
16.06 |
-3.77%
|
1731万 |
2.82亿 |
| 2025-08-11 |
16.03 |
16.25 |
15.95 |
16.14 |
0.5%
|
1046万 |
1.69亿 |
| 2025-08-12 |
16.14 |
16.15 |
15.76 |
15.87 |
-1.67%
|
1148万 |
1.83亿 |
| 2025-08-13 |
15.87 |
15.94 |
15.69 |
15.84 |
-0.19%
|
992万 |
1.57亿 |
| 2025-08-14 |
15.86 |
16.06 |
15.51 |
15.51 |
-2.08%
|
1119万 |
1.77亿 |
| 2025-08-15 |
15.50 |
15.80 |
15.48 |
15.78 |
1.74%
|
828万 |
1.30亿 |
| 2025-08-18 |
15.74 |
16.15 |
15.74 |
16.09 |
1.96%
|
1253万 |
2.01亿 |
| 2025-08-19 |
16.09 |
16.33 |
15.96 |
16.20 |
0.68%
|
1134万 |
1.84亿 |
| 2025-08-20 |
16.15 |
16.20 |
15.82 |
16.20 |
0.0%
|
1007万 |
1.62亿 |
| 2025-08-21 |
16.20 |
16.32 |
16.11 |
16.18 |
-0.12%
|
870万 |
1.41亿 |
| 2025-08-22 |
16.17 |
16.40 |
16.08 |
16.37 |
1.17%
|
1173万 |
1.91亿 |
| 2025-08-25 |
16.40 |
16.79 |
16.23 |
16.76 |
2.38%
|
1927万 |
3.18亿 |
| 2025-08-26 |
16.50 |
17.07 |
16.41 |
16.93 |
1.01%
|
2345万 |
3.95亿 |
| 2025-08-27 |
17.26 |
17.37 |
16.12 |
16.12 |
-4.78%
|
2683万 |
4.49亿 |
| 2025-08-28 |
16.06 |
16.19 |
15.10 |
15.76 |
-2.23%
|
1974万 |
3.11亿 |
| 2025-08-29 |
15.69 |
15.75 |
15.33 |
15.47 |
-1.84%
|
976万 |
1.51亿 |
| 2025-09-01 |
15.48 |
15.71 |
15.45 |
15.56 |
0.58%
|
772万 |
1.20亿 |
| 2025-09-02 |
15.55 |
15.56 |
14.85 |
15.04 |
-3.34%
|
1031万 |
1.56亿 |
| 2025-09-03 |
15.05 |
15.29 |
14.78 |
14.84 |
-1.33%
|
878万 |
1.32亿 |
| 2025-09-04 |
14.82 |
14.95 |
14.40 |
14.66 |
-1.21%
|
771万 |
1.14亿 |
| 2025-09-05 |
14.67 |
14.95 |
14.51 |
14.93 |
1.84%
|
583万 |
8589万 |
| 2025-09-08 |
14.89 |
15.06 |
14.80 |
14.99 |
0.4%
|
561万 |
8393万 |
| 2025-09-09 |
14.91 |
14.95 |
14.58 |
14.66 |
-2.2%
|
565万 |
8337万 |
| 2025-09-10 |
14.72 |
14.86 |
14.68 |
14.78 |
0.82%
|
390万 |
5767万 |
| 2025-09-11 |
14.77 |
14.95 |
14.54 |
14.94 |
1.08%
|
596万 |
8832万 |
| 2025-09-12 |
15.04 |
15.25 |
14.95 |
15.02 |
0.54%
|
708万 |
1.07亿 |
| 2025-09-15 |
14.95 |
15.02 |
14.77 |
14.81 |
-1.4%
|
529万 |
7863万 |
| 2025-09-16 |
14.82 |
15.11 |
14.72 |
15.10 |
1.96%
|
631万 |
9410万 |
| 2025-09-17 |
15.08 |
15.15 |
14.97 |
14.99 |
-0.73%
|
544万 |
8190万 |
| 2025-09-18 |
15.00 |
15.02 |
14.51 |
14.64 |
-2.33%
|
742万 |
1.10亿 |
| 2025-09-19 |
14.68 |
15.05 |
14.62 |
14.96 |
2.19%
|
771万 |
1.15亿 |
| 2025-09-22 |
14.96 |
14.96 |
14.61 |
14.73 |
-1.54%
|
511万 |
7533万 |
| 2025-09-23 |
14.66 |
14.66 |
13.91 |
14.25 |
-3.26%
|
830万 |
1.18亿 |
| 2025-09-24 |
14.17 |
14.73 |
14.05 |
14.67 |
2.95%
|
660万 |
9571万 |
| 2025-09-25 |
14.69 |
14.84 |
14.55 |
14.63 |
-0.27%
|
442万 |
6503万 |
| 2025-09-26 |
14.59 |
14.59 |
14.02 |
14.22 |
-2.8%
|
645万 |
9239万 |
| 2025-09-29 |
14.19 |
14.25 |
13.96 |
14.22 |
0.0%
|
449万 |
6361万 |
| 2025-09-30 |
14.27 |
14.36 |
14.20 |
14.21 |
-0.07%
|
399万 |
5704万 |
| 2025-10-09 |
14.26 |
14.29 |
13.99 |
14.15 |
-0.42%
|
517万 |
7323万 |
| 2025-10-10 |
14.11 |
14.16 |
13.95 |
13.95 |
-1.41%
|
504万 |
7078万 |
| 2025-10-13 |
13.49 |
13.88 |
13.23 |
13.86 |
-0.65%
|
463万 |
6351万 |
| 2025-10-14 |
13.93 |
14.03 |
13.66 |
13.69 |
-1.23%
|
394万 |
5459万 |
| 2025-10-15 |
13.68 |
13.97 |
13.63 |
13.95 |
1.9%
|
391万 |
5429万 |
| 2025-10-16 |
13.95 |
13.95 |
13.68 |
13.74 |
-1.51%
|
381万 |
5269万 |
| 2025-10-17 |
13.73 |
13.88 |
13.48 |
13.48 |
-1.89%
|
437万 |
5969万 |
| 2025-10-20 |
13.65 |
13.73 |
13.58 |
13.68 |
1.48%
|
363万 |
4968万 |
| 2025-10-21 |
13.71 |
13.93 |
13.64 |
13.91 |
1.68%
|
409万 |
5658万 |
| 2025-10-22 |
13.90 |
14.01 |
13.82 |
13.87 |
-0.29%
|
345万 |
4808万 |
| 2025-10-23 |
13.93 |
13.98 |
13.70 |
13.98 |
0.79%
|
325万 |
4490万 |
| 2025-10-24 |
13.98 |
14.14 |
13.98 |
14.07 |
0.64%
|
409万 |
5760万 |
| 2025-10-27 |
14.12 |
14.18 |
14.03 |
14.10 |
0.21%
|
357万 |
5045万 |
| 2025-10-28 |
14.05 |
14.24 |
13.99 |
14.16 |
0.43%
|
422万 |
5983万 |
| 2025-10-29 |
14.20 |
14.20 |
13.95 |
14.07 |
-0.64%
|
349万 |
4901万 |
| 2025-10-30 |
14.05 |
14.05 |
13.74 |
13.75 |
-2.27%
|
535万 |
7417万 |
| 2025-10-31 |
13.75 |
14.26 |
13.71 |
14.19 |
3.2%
|
771万 |
1.09亿 |
| 2025-11-03 |
14.28 |
14.45 |
14.21 |
14.36 |
1.2%
|
614万 |
8811万 |
| 2025-11-04 |
14.31 |
15.37 |
14.17 |
14.83 |
3.27%
|
1748万 |
2.58亿 |
| 2025-11-05 |
14.61 |
14.85 |
14.54 |
14.76 |
-0.47%
|
1196万 |
1.76亿 |
| 2025-11-06 |
14.69 |
14.75 |
14.47 |
14.55 |
-1.42%
|
683万 |
9940万 |
| 2025-11-07 |
14.48 |
14.50 |
14.36 |
14.37 |
-1.24%
|
518万 |
7468万 |
| 2025-11-10 |
14.37 |
14.64 |
14.37 |
14.52 |
1.04%
|
520万 |
7562万 |
| 2025-11-11 |
14.53 |
14.57 |
14.37 |
14.43 |
-0.62%
|
424万 |
6146万 |
| 2025-11-12 |
14.44 |
14.53 |
14.24 |
14.35 |
-0.55%
|
403万 |
5797万 |
| 2025-11-13 |
14.39 |
14.39 |
14.15 |
14.38 |
0.21%
|
401万 |
5740万 |
| 2025-11-14 |
14.28 |
14.51 |
14.27 |
14.32 |
-0.42%
|
433万 |
6258万 |
| 2025-11-17 |
14.36 |
14.63 |
14.26 |
14.57 |
1.75%
|
690万 |
1.00亿 |
| 2025-11-18 |
14.51 |
14.94 |
14.48 |
14.84 |
1.85%
|
1106万 |
1.63亿 |
| 2025-11-19 |
14.70 |
14.79 |
14.51 |
14.62 |
-1.48%
|
752万 |
1.10亿 |
| 2025-11-20 |
14.65 |
14.95 |
14.30 |
14.82 |
1.37%
|
1042万 |
1.53亿 |
| 2025-11-21 |
14.73 |
14.94 |
14.31 |
14.49 |
-2.23%
|
953万 |
1.39亿 |
| 2025-11-24 |
14.52 |
15.13 |
14.40 |
15.10 |
4.21%
|
1657万 |
2.47亿 |
| 2025-11-25 |
15.07 |
15.30 |
14.96 |
15.08 |
-0.13%
|
1439万 |
2.18亿 |
| 2025-11-26 |
14.97 |
15.44 |
14.86 |
15.00 |
-0.53%
|
1297万 |
1.96亿 |
| 2025-11-27 |
14.93 |
14.98 |
14.70 |
14.72 |
-1.87%
|
771万 |
1.14亿 |
| 2025-11-28 |
14.79 |
14.83 |
14.55 |
14.68 |
-0.27%
|
636万 |
9332万 |
| 2025-12-01 |
14.64 |
14.89 |
14.52 |
14.88 |
1.36%
|
803万 |
1.19亿 |
| 2025-12-02 |
14.80 |
15.30 |
14.57 |
15.09 |
1.41%
|
1329万 |
1.99亿 |
| 2025-12-03 |
15.00 |
15.00 |
14.60 |
14.70 |
-2.58%
|
906万 |
1.34亿 |
| 2025-12-04 |
14.70 |
14.75 |
13.97 |
13.97 |
-4.97%
|
906万 |
1.29亿 |
| 2025-12-05 |
13.97 |
14.18 |
13.75 |
14.14 |
1.22%
|
509万 |
7125万 |
| 2025-12-08 |
14.15 |
14.39 |
14.14 |
14.17 |
0.21%
|
527万 |
7518万 |
| 2025-12-09 |
14.06 |
14.27 |
14.00 |
14.01 |
-1.13%
|
401万 |
5669万 |
| 2025-12-10 |
14.00 |
14.02 |
13.76 |
13.95 |
-0.43%
|
436万 |
6055万 |
| 2025-12-11 |
13.93 |
13.94 |
13.48 |
13.48 |
-3.37%
|
563万 |
7679万 |
| 2025-12-12 |
13.42 |
13.61 |
13.38 |
13.48 |
0.0%
|
337万 |
4558万 |
| 2025-12-15 |
13.35 |
13.48 |
13.20 |
13.20 |
-2.08%
|
416万 |
5552万 |
| 2025-12-16 |
13.20 |
13.27 |
12.84 |
12.97 |
-1.74%
|
464万 |
6028万 |
| 2025-12-17 |
12.96 |
13.63 |
12.96 |
13.26 |
2.24%
|
569万 |
7528万 |
| 2025-12-18 |
13.20 |
13.90 |
13.06 |
13.72 |
3.47%
|
895万 |
1.22亿 |
| 2025-12-19 |
13.70 |
13.72 |
13.51 |
13.56 |
-1.17%
|
459万 |
6244万 |
| 2025-12-22 |
13.59 |
13.65 |
13.46 |
13.47 |
-0.66%
|
420万 |
5684万 |
| 2025-12-23 |
13.46 |
13.49 |
13.20 |
13.24 |
-1.71%
|
363万 |
4827万 |
| 2025-12-24 |
13.27 |
13.47 |
13.27 |
13.40 |
1.21%
|
287万 |
3846万 |
| 2025-12-25 |
13.39 |
13.53 |
13.36 |
13.53 |
0.97%
|
288万 |
3878万 |
| 2025-12-26 |
13.48 |
13.57 |
13.28 |
13.36 |
-1.26%
|
355万 |
4773万 |
| 2025-12-29 |
13.32 |
13.37 |
13.20 |
13.24 |
-0.9%
|
360万 |
4779万 |
| 2025-12-30 |
13.23 |
13.42 |
13.18 |
13.26 |
0.15%
|
342万 |
4554万 |
| 2025-12-31 |
13.26 |
13.55 |
13.26 |
13.46 |
1.51%
|
404万 |
5430万 |
| 2026-01-05 |
13.49 |
13.86 |
13.46 |
13.86 |
2.97%
|
630万 |
8662万 |
| 2026-01-06 |
13.86 |
14.00 |
13.73 |
13.83 |
-0.22%
|
547万 |
7567万 |
| 2026-01-07 |
13.78 |
13.92 |
13.65 |
13.70 |
-0.94%
|
465万 |
6401万 |
| 2026-01-08 |
13.69 |
14.12 |
13.66 |
14.03 |
2.41%
|
729万 |
1.02亿 |
| 2026-01-09 |
14.40 |
15.50 |
14.40 |
15.14 |
7.91%
|
3031万 |
4.56亿 |
| 2026-01-12 |
15.50 |
16.00 |
15.18 |
15.85 |
4.69%
|
3205万 |
5.02亿 |
| 2026-01-13 |
16.06 |
17.31 |
15.71 |
15.88 |
0.19%
|
4622万 |
7.57亿 |
| 2026-01-14 |
15.88 |
16.56 |
15.58 |
16.11 |
1.45%
|
4045万 |
6.55亿 |
| 2026-01-15 |
15.92 |
16.09 |
15.43 |
15.62 |
-3.04%
|
2181万 |
3.42亿 |
| 2026-01-16 |
15.47 |
15.57 |
14.78 |
15.00 |
-3.97%
|
1773万 |
2.67亿 |
| 2026-01-19 |
14.84 |
14.91 |
14.58 |
14.67 |
-2.2%
|
1139万 |
1.68亿 |
| 2026-01-20 |
14.70 |
14.84 |
14.45 |
14.62 |
-0.34%
|
993万 |
1.45亿 |
| 2026-01-21 |
14.50 |
14.88 |
14.42 |
14.66 |
0.27%
|
951万 |
1.40亿 |
| 2026-01-22 |
14.72 |
15.17 |
14.56 |
14.84 |
1.23%
|
937万 |
1.39亿 |
| 2026-01-23 |
14.87 |
15.17 |
14.73 |
15.08 |
1.62%
|
967万 |
1.45亿 |
| 2026-01-26 |
15.09 |
15.12 |
14.56 |
14.77 |
-2.06%
|
1057万 |
1.56亿 |
| 2026-01-27 |
14.66 |
14.82 |
14.35 |
14.64 |
-0.88%
|
786万 |
1.14亿 |
| 2026-01-28 |
14.63 |
14.78 |
14.38 |
14.40 |
-1.64%
|
650万 |
9459万 |
| 2026-01-29 |
14.43 |
14.98 |
14.10 |
14.53 |
0.9%
|
1237万 |
1.81亿 |
| 2026-01-30 |
14.48 |
14.50 |
14.09 |
14.10 |
-2.96%
|
939万 |
1.34亿 |
| 2026-02-02 |
14.36 |
14.75 |
14.19 |
14.26 |
1.13%
|
1082万 |
1.56亿 |
| 2026-02-03 |
14.40 |
14.58 |
14.23 |
14.57 |
2.17%
|
994万 |
1.43亿 |
| 2026-02-04 |
14.50 |
14.53 |
14.13 |
14.32 |
-1.72%
|
756万 |
1.08亿 |
| 2026-02-05 |
14.21 |
14.37 |
14.15 |
14.21 |
-0.77%
|
470万 |
6718万 |
| 2026-02-06 |
14.13 |
14.30 |
14.01 |
14.09 |
-0.84%
|
556万 |
7878万 |
| 2026-02-09 |
14.27 |
14.66 |
14.26 |
14.62 |
3.76%
|
862万 |
1.25亿 |
| 2026-02-10 |
14.62 |
15.05 |
14.60 |
14.92 |
2.05%
|
1171万 |
1.74亿 |
| 2026-02-11 |
14.92 |
14.92 |
14.70 |
14.75 |
-1.14%
|
647万 |
9562万 |
| 2026-02-12 |
14.84 |
14.85 |
14.51 |
14.73 |
-0.14%
|
651万 |
9574万 |
| 2026-02-13 |
14.61 |
14.90 |
14.59 |
14.61 |
-0.81%
|
632万 |
9315万 |
| 2026-02-24 |
14.76 |
14.80 |
14.30 |
14.43 |
-1.23%
|
705万 |
1.02亿 |
| 2026-02-25 |
14.49 |
14.70 |
14.39 |
14.45 |
0.14%
|
664万 |
9662万 |
| 2026-02-26 |
14.46 |
14.51 |
14.24 |
14.30 |
-1.04%
|
638万 |
9149万 |
| 2026-02-27 |
14.24 |
14.67 |
14.22 |
14.67 |
2.59%
|
790万 |
1.15亿 |
| 2026-03-02 |
14.40 |
14.44 |
13.73 |
13.78 |
-6.07%
|
1302万 |
1.82亿 |
| 2026-03-03 |
13.79 |
13.90 |
13.18 |
13.21 |
-4.14%
|
777万 |
1.05亿 |
| 2026-03-04 |
13.00 |
13.31 |
12.98 |
13.11 |
-0.76%
|
617万 |
8104万 |
| 2026-03-05 |
13.29 |
13.57 |
13.29 |
13.41 |
2.29%
|
547万 |
7349万 |
| 2026-03-06 |
13.31 |
13.88 |
13.30 |
13.73 |
2.39%
|
548万 |
7514万 |
| 2026-03-09 |
13.56 |
13.76 |
13.40 |
13.73 |
0.0%
|
513万 |
6966万 |
| 2026-03-10 |
13.88 |
14.13 |
13.78 |
13.92 |
1.38%
|
581万 |
8104万 |
| 2026-03-11 |
13.91 |
13.93 |
13.73 |
13.78 |
-1.01%
|
473万 |
6545万 |
| 2026-03-12 |
13.73 |
13.83 |
13.56 |
13.60 |
-1.31%
|
347万 |
4753万 |
| 2026-03-13 |
13.60 |
13.73 |
13.41 |
13.55 |
-0.37%
|
397万 |
5396万 |
| 2026-03-16 |
13.55 |
13.72 |
13.45 |
13.72 |
1.25%
|
372万 |
5058万 |
| 2026-03-17 |
13.79 |
13.82 |
13.35 |
13.36 |
-2.62%
|
343万 |
4660万 |
| 2026-03-18 |
13.38 |
13.77 |
13.38 |
13.73 |
2.77%
|
468万 |
6380万 |
| 2026-03-19 |
13.55 |
13.68 |
13.46 |
13.54 |
-1.38%
|
320万 |
4347万 |
| 2026-03-20 |
13.57 |
13.63 |
12.86 |
12.86 |
-5.02%
|
739万 |
9705万 |
| 2026-03-23 |
12.61 |
12.80 |
12.01 |
12.06 |
-6.22%
|
702万 |
8688万 |
| 2026-03-24 |
12.31 |
12.55 |
12.10 |
12.54 |
3.98%
|
536万 |
6625万 |
| 2026-03-25 |
12.58 |
12.71 |
12.50 |
12.61 |
0.56%
|
378万 |
4769万 |
| 2026-03-26 |
12.55 |
12.81 |
12.32 |
12.37 |
-1.9%
|
407万 |
5105万 |
| 2026-03-27 |
12.25 |
12.62 |
12.18 |
12.59 |
1.78%
|
328万 |
4102万 |
| 2026-03-30 |
12.44 |
12.64 |
12.35 |
12.64 |
0.4%
|
300万 |
3760万 |
| 2026-03-31 |
12.64 |
12.75 |
12.41 |
12.45 |
-1.5%
|
321万 |
4057万 |
| 2026-04-01 |
12.70 |
12.83 |
12.52 |
12.70 |
2.01%
|
364万 |
4620万 |
| 2026-04-02 |
12.66 |
12.69 |
12.39 |
12.48 |
-1.73%
|
314万 |
3935万 |
| 2026-04-03 |
12.54 |
12.62 |
12.01 |
12.10 |
-3.04%
|
354万 |
4328万 |
| 2026-04-07 |
12.16 |
12.40 |
12.14 |
12.29 |
1.57%
|
283万 |
3488万 |
| 2026-04-08 |
12.58 |
12.84 |
12.54 |
12.83 |
4.39%
|
417万 |
5309万 |
| 2026-04-09 |
12.75 |
12.78 |
12.38 |
12.42 |
-3.2%
|
480万 |
6012万 |
| 2026-04-10 |
12.55 |
12.77 |
12.55 |
12.61 |
1.53%
|
425万 |
5394万 |
| 2026-04-13 |
12.51 |
12.66 |
12.45 |
12.53 |
-0.63%
|
264万 |
3309万 |
| 2026-04-14 |
12.65 |
12.78 |
12.54 |
12.74 |
1.68%
|
430万 |
5453万 |
| 2026-04-15 |
12.80 |
12.95 |
12.58 |
12.61 |
-1.02%
|
327万 |
4172万 |
| 2026-04-16 |
12.70 |
12.93 |
12.63 |
12.92 |
2.46%
|
537万 |
6898万 |
| 2026-04-17 |
12.82 |
12.86 |
12.59 |
12.77 |
-1.16%
|
652万 |
8280万 |
| 2026-04-20 |
12.68 |
12.86 |
12.66 |
12.82 |
0.39%
|
371万 |
4748万 |
| 2026-04-21 |
12.79 |
12.79 |
12.55 |
12.61 |
-1.64%
|
348万 |
4402万 |
| 2026-04-22 |
12.62 |
12.73 |
12.50 |
12.70 |
0.71%
|
315万 |
3985万 |
| 2026-04-23 |
12.65 |
12.79 |
12.48 |
12.54 |
-1.26%
|
349万 |
4403万 |
| 2026-04-24 |
12.45 |
12.67 |
12.28 |
12.60 |
0.48%
|
381万 |
4764万 |
| 2026-04-27 |
12.58 |
12.82 |
12.32 |
12.79 |
1.51%
|
500万 |
6314万 |
| 2026-04-28 |
12.61 |
12.65 |
12.09 |
12.17 |
-4.85%
|
865万 |
1.07亿 |
| 2026-04-29 |
12.17 |
12.49 |
12.12 |
12.39 |
1.81%
|
472万 |
5849万 |
| 2026-04-30 |
12.38 |
12.55 |
12.34 |
12.45 |
0.48%
|
369万 |
4612万 |
| 2026-05-06 |
12.55 |
12.71 |
12.49 |
12.55 |
0.8%
|
398万 |
5019万 |
| 2026-05-07 |
12.61 |
12.64 |
12.45 |
12.59 |
0.32%
|
375万 |
4711万 |
| 2026-05-08 |
12.59 |
12.93 |
12.59 |
12.74 |
1.19%
|
559万 |
7144万 |
| 2026-05-11 |
12.76 |
12.83 |
12.61 |
12.75 |
0.08%
|
464万 |
5893万 |
| 2026-05-12 |
12.74 |
12.74 |
12.35 |
12.39 |
-2.82%
|
476万 |
5956万 |
| 2026-05-13 |
12.44 |
12.49 |
12.29 |
12.43 |
0.32%
|
398万 |
4943万 |
| 2026-05-14 |
12.49 |
12.49 |
11.84 |
11.84 |
-4.75%
|
750万 |
9036万 |
| 2026-05-15 |
11.84 |
11.93 |
11.51 |
11.60 |
-2.03%
|
543万 |
6380万 |
| 2026-05-18 |
11.64 |
11.73 |
11.41 |
11.60 |
0.0%
|
493万 |
5702万 |
| 2026-05-19 |
11.61 |
11.93 |
11.56 |
11.91 |
2.67%
|
549万 |
6479万 |
| 2026-05-20 |
11.90 |
11.91 |
11.42 |
11.43 |
-4.03%
|
566万 |
6549万 |
| 2026-05-21 |
11.45 |
11.68 |
11.08 |
11.08 |
-3.06%
|
591万 |
6748万 |
| 2026-05-22 |
11.14 |
11.25 |
10.87 |
11.08 |
0.0%
|
566万 |
6254万 |
| 2026-05-25 |
11.10 |
11.24 |
10.73 |
10.91 |
-1.53%
|
499万 |
5450万 |
| 2026-05-26 |
10.90 |
10.90 |
10.51 |
10.76 |
-1.37%
|
540万 |
5769万 |
| 2026-05-27 |
10.73 |
10.78 |
10.40 |
10.42 |
-3.16%
|
454万 |
4783万 |
| 2026-05-28 |
10.40 |
10.56 |
10.17 |
10.47 |
0.48%
|
487万 |
5066万 |
| 2026-05-29 |
10.48 |
10.63 |
10.18 |
10.22 |
-2.39%
|
416万 |
4327万 |
| 2026-06-01 |
10.18 |
10.67 |
10.16 |
10.57 |
3.42%
|
457万 |
4811万 |
| 2026-06-02 |
10.56 |
10.57 |
10.16 |
10.22 |
-3.31%
|
541万 |
5559万 |
| 2026-06-03 |
10.22 |
10.26 |
9.93 |
10.05 |
-1.66%
|
482万 |
4842万 |
| 2026-06-04 |
10.04 |
10.06 |
9.70 |
9.81 |
-2.39%
|
483万 |
4750万 |
| 2026-06-05 |
9.81 |
10.10 |
9.66 |
9.98 |
1.73%
|
549万 |
5446万 |
| 2026-06-08 |
9.77 |
10.06 |
9.61 |
9.78 |
-2.0%
|
489万 |
4819万 |
| 2026-06-09 |
9.81 |
9.96 |
9.68 |
9.91 |
1.33%
|
446万 |
4390万 |
| 2026-06-10 |
9.84 |
9.95 |
9.60 |
9.84 |
-0.71%
|
461万 |
4518万 |
| 2026-06-11 |
9.79 |
9.80 |
9.33 |
9.52 |
-3.25%
|
493万 |
4696万 |
| 2026-06-12 |
9.66 |
9.80 |
9.54 |
9.70 |
1.89%
|
457万 |
4432万 |
| 2026-06-15 |
9.78 |
10.01 |
9.67 |
9.76 |
0.62%
|
419万 |
4113万 |
| 2026-06-16 |
9.71 |
9.80 |
9.54 |
9.72 |
-0.41%
|
373万 |
3605万 |
| 2026-06-17 |
9.64 |
9.71 |
9.41 |
9.46 |
-2.67%
|
372万 |
3544万 |
| 2026-06-18 |
9.42 |
9.58 |
9.31 |
9.38 |
-0.85%
|
427万 |
4029万 |
| 2026-06-22 |
9.33 |
9.61 |
8.97 |
9.59 |
2.24%
|
667万 |
6197万 |
| 2026-06-23 |
9.54 |
9.92 |
9.47 |
9.69 |
1.04%
|
618万 |
6045万 |
| 2026-06-24 |
9.69 |
9.77 |
9.28 |
9.40 |
-2.99%
|
437万 |
4137万 |
| 2026-06-25 |
9.38 |
9.38 |
9.01 |
9.16 |
-2.55%
|
455万 |
4177万 |
| 2026-06-26 |
9.10 |
9.10 |
8.76 |
8.83 |
-3.6%
|
446万 |
3969万 |
| 2026-06-29 |
8.85 |
9.05 |
8.61 |
8.96 |
1.47%
|
563万 |
5000万 |
| 2026-06-30 |
8.92 |
9.05 |
8.78 |
8.90 |
-0.67%
|
417万 |
3719万 |
| 2026-07-01 |
8.91 |
9.34 |
8.88 |
9.23 |
3.71%
|
584万 |
5361万 |
| 2026-07-02 |
9.21 |
9.36 |
9.02 |
9.04 |
-2.06%
|
481万 |
4417万 |
| 2026-07-03 |
9.14 |
9.26 |
9.01 |
9.18 |
1.55%
|
473万 |
4337万 |
| 2026-07-06 |
9.15 |
9.33 |
9.04 |
9.05 |
-1.42%
|
409万 |
3748万 |
| 2026-07-07 |
9.10 |
9.10 |
8.70 |
8.72 |
-3.65%
|
343万 |
3036万 |
| 2026-07-08 |
8.66 |
9.05 |
8.66 |
8.97 |
2.87%
|
503万 |
4476万 |
| 2026-07-09 |
8.96 |
9.10 |
8.72 |
8.88 |
-1.0%
|
444万 |
3952万 |
| 2026-07-10 |
8.86 |
9.35 |
8.69 |
9.09 |
2.36%
|
675万 |
6150万 |
| 2026-07-13 |
9.01 |
9.17 |
8.83 |
8.89 |
-2.2%
|
492万 |
4407万 |
| 2026-07-14 |
8.94 |
9.07 |
8.70 |
9.05 |
1.8%
|
488万 |
4360万 |
| 2026-07-15 |
9.07 |
9.47 |
9.02 |
9.37 |
3.54%
|
761万 |
7110万 |
| 2026-07-16 |
9.28 |
9.80 |
9.22 |
9.69 |
3.42%
|
840万 |
8085万 |
| 2026-07-17 |
9.62 |
9.79 |
9.28 |
9.35 |
-3.51%
|
786万 |
7466万 |
| 2026-07-20 |
9.33 |
9.59 |
9.18 |
9.31 |
-0.43%
|
579万 |
5429万 |
数据来源：Baostock ｜ 更新日期：2026-07-20