📊 K线图 2026-07-20
股票：金卡智能 (300349)
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 |
12.96 |
13.06 |
12.77 |
12.83 |
0.0%
|
818万 |
1.16亿 |
| 2023-07-17 |
12.73 |
13.13 |
12.73 |
13.11 |
2.2%
|
977万 |
1.40亿 |
| 2023-07-18 |
13.18 |
13.18 |
12.69 |
12.80 |
-2.36%
|
950万 |
1.34亿 |
| 2023-07-19 |
12.75 |
12.88 |
12.54 |
12.55 |
-1.92%
|
618万 |
8617万 |
| 2023-07-20 |
12.65 |
12.65 |
12.26 |
12.30 |
-2.03%
|
771万 |
1.05亿 |
| 2023-07-21 |
12.21 |
12.41 |
12.12 |
12.18 |
-0.96%
|
414万 |
5591万 |
| 2023-07-24 |
12.12 |
12.47 |
12.12 |
12.37 |
1.57%
|
545万 |
7422万 |
| 2023-07-25 |
12.52 |
12.55 |
12.33 |
12.53 |
1.32%
|
409万 |
5603万 |
| 2023-07-26 |
12.46 |
12.51 |
12.19 |
12.25 |
-2.25%
|
385万 |
5217万 |
| 2023-07-27 |
12.25 |
12.38 |
12.06 |
12.10 |
-1.26%
|
356万 |
4790万 |
| 2023-07-28 |
12.13 |
12.23 |
11.95 |
12.21 |
0.9%
|
276万 |
3688万 |
| 2023-07-31 |
12.19 |
12.33 |
12.13 |
12.28 |
0.6%
|
426万 |
5743万 |
| 2023-08-01 |
12.32 |
12.73 |
12.23 |
12.53 |
2.0%
|
657万 |
9033万 |
| 2023-08-02 |
12.45 |
12.65 |
12.41 |
12.61 |
0.65%
|
455万 |
6294万 |
| 2023-08-03 |
12.53 |
12.61 |
12.40 |
12.41 |
-1.59%
|
301万 |
4139万 |
| 2023-08-04 |
12.47 |
12.64 |
12.44 |
12.58 |
1.39%
|
325万 |
4503万 |
| 2023-08-07 |
12.58 |
12.63 |
12.41 |
12.47 |
-0.87%
|
389万 |
5339万 |
| 2023-08-08 |
12.53 |
12.58 |
12.30 |
12.33 |
-1.09%
|
319万 |
4358万 |
| 2023-08-09 |
12.30 |
12.38 |
12.13 |
12.20 |
-1.11%
|
547万 |
7371万 |
| 2023-08-10 |
12.13 |
12.25 |
11.82 |
11.97 |
-1.86%
|
713万 |
9405万 |
| 2023-08-11 |
12.07 |
12.08 |
11.79 |
11.79 |
-1.52%
|
517万 |
6781万 |
| 2023-08-14 |
11.75 |
11.93 |
11.63 |
11.91 |
1.0%
|
724万 |
9348万 |
| 2023-08-15 |
11.86 |
11.99 |
11.62 |
11.75 |
-1.3%
|
349万 |
4535万 |
| 2023-08-16 |
11.70 |
11.76 |
11.49 |
11.52 |
-2.01%
|
403万 |
5144万 |
| 2023-08-17 |
11.50 |
11.81 |
11.41 |
11.75 |
2.05%
|
443万 |
5664万 |
| 2023-08-18 |
11.73 |
11.80 |
11.50 |
11.52 |
-2.01%
|
439万 |
5614万 |
| 2023-08-21 |
11.52 |
11.61 |
11.37 |
11.41 |
-0.95%
|
272万 |
3449万 |
| 2023-08-22 |
11.45 |
11.60 |
11.29 |
11.59 |
1.59%
|
403万 |
5088万 |
| 2023-08-23 |
11.56 |
11.57 |
11.27 |
11.30 |
-2.51%
|
380万 |
4751万 |
| 2023-08-24 |
11.36 |
11.37 |
11.15 |
11.24 |
-0.48%
|
303万 |
3766万 |
| 2023-08-25 |
11.27 |
11.27 |
10.97 |
11.07 |
-1.54%
|
393万 |
4798万 |
| 2023-08-28 |
11.59 |
11.66 |
11.16 |
11.17 |
0.9%
|
373万 |
4672万 |
| 2023-08-29 |
11.16 |
11.71 |
11.11 |
11.67 |
4.48%
|
504万 |
6417万 |
| 2023-08-30 |
11.63 |
11.99 |
11.62 |
11.86 |
1.64%
|
555万 |
7245万 |
| 2023-08-31 |
11.91 |
11.93 |
11.72 |
11.80 |
-0.54%
|
373万 |
4848万 |
| 2023-09-01 |
11.83 |
11.89 |
11.59 |
11.72 |
-0.69%
|
547万 |
7020万 |
| 2023-09-04 |
11.73 |
11.86 |
11.63 |
11.83 |
1.01%
|
466万 |
6031万 |
| 2023-09-05 |
11.83 |
11.92 |
11.73 |
11.84 |
0.08%
|
334万 |
4352万 |
| 2023-09-06 |
11.75 |
11.98 |
11.75 |
11.96 |
1.0%
|
313万 |
4110万 |
| 2023-09-07 |
11.98 |
11.98 |
11.75 |
11.77 |
-1.6%
|
280万 |
3664万 |
| 2023-09-08 |
11.82 |
11.85 |
11.66 |
11.78 |
0.08%
|
353万 |
4575万 |
| 2023-09-11 |
11.78 |
12.24 |
11.67 |
11.98 |
1.7%
|
638万 |
8379万 |
| 2023-09-12 |
11.93 |
11.97 |
11.80 |
11.90 |
-0.68%
|
428万 |
5599万 |
| 2023-09-13 |
11.86 |
11.91 |
11.58 |
11.66 |
-1.99%
|
349万 |
4502万 |
| 2023-09-14 |
11.63 |
11.72 |
11.46 |
11.53 |
-1.09%
|
282万 |
3593万 |
| 2023-09-15 |
11.62 |
11.64 |
11.43 |
11.52 |
-0.16%
|
223万 |
2840万 |
| 2023-09-18 |
11.43 |
11.59 |
11.33 |
11.53 |
0.08%
|
275万 |
3472万 |
| 2023-09-19 |
11.53 |
11.53 |
11.28 |
11.29 |
-2.05%
|
298万 |
3732万 |
| 2023-09-20 |
11.27 |
11.50 |
11.15 |
11.19 |
-0.89%
|
263万 |
3276万 |
| 2023-09-21 |
11.23 |
11.33 |
11.09 |
11.13 |
-0.49%
|
321万 |
3953万 |
| 2023-09-22 |
11.14 |
11.50 |
11.10 |
11.48 |
3.1%
|
311万 |
3880万 |
| 2023-09-25 |
11.49 |
11.53 |
11.36 |
11.50 |
0.16%
|
269万 |
3398万 |
| 2023-09-26 |
11.46 |
11.53 |
11.35 |
11.43 |
-0.55%
|
214万 |
2696万 |
| 2023-09-27 |
11.43 |
11.49 |
11.35 |
11.36 |
-0.64%
|
231万 |
2905万 |
| 2023-09-28 |
11.41 |
11.75 |
11.41 |
11.66 |
2.64%
|
428万 |
5477万 |
| 2023-10-09 |
11.71 |
11.75 |
11.45 |
11.65 |
-0.08%
|
382万 |
4893万 |
| 2023-10-10 |
11.65 |
11.78 |
11.60 |
11.71 |
0.47%
|
306万 |
3940万 |
| 2023-10-11 |
11.62 |
11.75 |
11.51 |
11.65 |
-0.47%
|
325万 |
4175万 |
| 2023-10-12 |
11.67 |
11.71 |
11.59 |
11.60 |
-0.47%
|
290万 |
3721万 |
| 2023-10-13 |
11.56 |
11.61 |
11.48 |
11.48 |
-1.02%
|
236万 |
2999万 |
| 2023-10-16 |
11.53 |
11.53 |
11.24 |
11.29 |
-1.66%
|
326万 |
4060万 |
| 2023-10-17 |
11.34 |
11.43 |
11.20 |
11.36 |
0.64%
|
221万 |
2755万 |
| 2023-10-18 |
11.41 |
11.41 |
11.08 |
11.09 |
-2.4%
|
254万 |
3127万 |
| 2023-10-19 |
11.08 |
11.30 |
11.00 |
11.02 |
-0.66%
|
400万 |
4903万 |
| 2023-10-20 |
10.91 |
11.06 |
10.73 |
10.75 |
-2.39%
|
333万 |
3991万 |
| 2023-10-23 |
10.75 |
10.91 |
10.63 |
10.73 |
-0.17%
|
499万 |
5915万 |
| 2023-10-24 |
10.80 |
10.89 |
10.30 |
10.73 |
0.0%
|
571万 |
6695万 |
| 2023-10-25 |
10.94 |
11.33 |
10.87 |
11.20 |
4.32%
|
578万 |
7092万 |
| 2023-10-26 |
11.16 |
11.43 |
11.03 |
11.38 |
1.62%
|
519万 |
6454万 |
| 2023-10-27 |
11.36 |
11.38 |
11.19 |
11.32 |
-0.56%
|
396万 |
4930万 |
| 2023-10-30 |
11.23 |
11.43 |
11.22 |
11.40 |
0.72%
|
620万 |
7728万 |
| 2023-10-31 |
11.39 |
11.43 |
11.18 |
11.23 |
-1.44%
|
363万 |
4510万 |
| 2023-11-01 |
11.27 |
11.35 |
11.15 |
11.22 |
-0.16%
|
408万 |
5056万 |
| 2023-11-02 |
11.18 |
11.31 |
11.01 |
11.03 |
-1.7%
|
306万 |
3755万 |
| 2023-11-03 |
11.10 |
11.43 |
11.03 |
11.34 |
2.89%
|
537万 |
6693万 |
| 2023-11-06 |
11.43 |
11.53 |
11.32 |
11.53 |
1.6%
|
440万 |
5542万 |
| 2023-11-07 |
11.52 |
11.59 |
11.43 |
11.53 |
0.08%
|
324万 |
4115万 |
| 2023-11-08 |
11.52 |
11.68 |
11.48 |
11.59 |
0.47%
|
336万 |
4285万 |
| 2023-11-09 |
11.64 |
11.72 |
11.46 |
11.54 |
-0.39%
|
262万 |
3325万 |
| 2023-11-10 |
11.44 |
11.53 |
11.39 |
11.46 |
-0.71%
|
282万 |
3559万 |
| 2023-11-13 |
11.50 |
11.71 |
11.47 |
11.65 |
1.67%
|
435万 |
5572万 |
| 2023-11-14 |
11.65 |
11.74 |
11.59 |
11.71 |
0.47%
|
380万 |
4886万 |
| 2023-11-15 |
11.76 |
11.86 |
11.63 |
11.76 |
0.47%
|
369万 |
4775万 |
| 2023-11-16 |
11.73 |
11.85 |
11.69 |
11.71 |
-0.46%
|
303万 |
3927万 |
| 2023-11-17 |
11.70 |
11.84 |
11.64 |
11.83 |
1.09%
|
289万 |
3749万 |
| 2023-11-20 |
11.83 |
11.93 |
11.75 |
11.91 |
0.61%
|
432万 |
5634万 |
| 2023-11-21 |
11.92 |
11.95 |
11.77 |
11.77 |
-1.15%
|
332万 |
4334万 |
| 2023-11-22 |
11.73 |
11.93 |
11.62 |
11.63 |
-1.24%
|
403万 |
5221万 |
| 2023-11-23 |
11.63 |
11.83 |
11.60 |
11.82 |
1.64%
|
309万 |
3994万 |
| 2023-11-24 |
11.81 |
11.86 |
11.55 |
11.62 |
-1.69%
|
276万 |
3545万 |
| 2023-11-27 |
11.57 |
11.80 |
11.55 |
11.73 |
0.94%
|
316万 |
4073万 |
| 2023-11-28 |
11.72 |
11.91 |
11.61 |
11.91 |
1.55%
|
415万 |
5404万 |
| 2023-11-29 |
11.89 |
11.95 |
11.77 |
11.82 |
-0.76%
|
340万 |
4447万 |
| 2023-11-30 |
11.91 |
11.91 |
11.63 |
11.74 |
-0.62%
|
353万 |
4566万 |
| 2023-12-01 |
11.72 |
11.86 |
11.59 |
11.76 |
0.15%
|
269万 |
3484万 |
| 2023-12-04 |
11.81 |
11.84 |
11.68 |
11.74 |
-0.15%
|
329万 |
4267万 |
| 2023-12-05 |
11.69 |
11.74 |
11.32 |
11.33 |
-3.48%
|
385万 |
4861万 |
| 2023-12-06 |
11.33 |
11.51 |
11.31 |
11.43 |
0.88%
|
343万 |
4318万 |
| 2023-12-07 |
11.50 |
11.50 |
11.34 |
11.40 |
-0.32%
|
236万 |
2973万 |
| 2023-12-08 |
11.45 |
11.62 |
11.36 |
11.41 |
0.08%
|
381万 |
4824万 |
| 2023-12-11 |
11.36 |
11.53 |
11.15 |
11.50 |
0.8%
|
397万 |
4965万 |
| 2023-12-12 |
11.49 |
11.53 |
11.37 |
11.44 |
-0.47%
|
243万 |
3065万 |
| 2023-12-13 |
11.43 |
11.56 |
11.31 |
11.38 |
-0.56%
|
242万 |
3047万 |
| 2023-12-14 |
11.49 |
11.63 |
11.36 |
11.38 |
0.0%
|
307万 |
3891万 |
| 2023-12-15 |
11.38 |
11.49 |
11.23 |
11.27 |
-0.96%
|
369万 |
4586万 |
| 2023-12-18 |
11.27 |
11.29 |
11.09 |
11.10 |
-1.53%
|
258万 |
3185万 |
| 2023-12-19 |
11.12 |
11.27 |
11.07 |
11.22 |
1.06%
|
230万 |
2837万 |
| 2023-12-20 |
11.27 |
11.30 |
11.09 |
11.10 |
-1.05%
|
217万 |
2675万 |
| 2023-12-21 |
11.11 |
11.16 |
10.83 |
11.16 |
0.57%
|
311万 |
3781万 |
| 2023-12-22 |
11.18 |
11.23 |
11.01 |
11.07 |
-0.81%
|
264万 |
3235万 |
| 2023-12-25 |
10.99 |
11.12 |
10.93 |
11.03 |
-0.41%
|
235万 |
2856万 |
| 2023-12-26 |
11.03 |
11.04 |
10.74 |
10.81 |
-1.98%
|
210万 |
2504万 |
| 2023-12-27 |
10.82 |
10.96 |
10.75 |
10.92 |
1.01%
|
194万 |
2328万 |
| 2023-12-28 |
10.84 |
11.22 |
10.83 |
11.17 |
2.33%
|
286万 |
3488万 |
| 2023-12-29 |
11.14 |
11.33 |
11.11 |
11.29 |
1.06%
|
259万 |
3215万 |
| 2024-01-02 |
11.33 |
11.53 |
11.29 |
11.43 |
1.29%
|
392万 |
4936万 |
| 2024-01-03 |
11.43 |
11.43 |
11.27 |
11.37 |
-0.56%
|
287万 |
3594万 |
| 2024-01-04 |
11.37 |
11.40 |
11.23 |
11.37 |
0.0%
|
251万 |
3139万 |
| 2024-01-05 |
11.38 |
11.61 |
11.15 |
11.22 |
-1.36%
|
327万 |
4096万 |
| 2024-01-08 |
11.23 |
11.33 |
10.99 |
10.99 |
-2.03%
|
347万 |
4271万 |
| 2024-01-09 |
11.03 |
11.23 |
10.93 |
10.98 |
-0.08%
|
316万 |
3853万 |
| 2024-01-10 |
10.99 |
11.05 |
10.74 |
10.83 |
-1.32%
|
351万 |
4228万 |
| 2024-01-11 |
10.91 |
11.17 |
10.83 |
11.14 |
2.85%
|
348万 |
4223万 |
| 2024-01-12 |
11.14 |
11.24 |
11.03 |
11.08 |
-0.57%
|
243万 |
2978万 |
| 2024-01-15 |
11.04 |
11.13 |
10.90 |
11.10 |
0.16%
|
334万 |
4065万 |
| 2024-01-16 |
11.52 |
11.73 |
11.16 |
11.35 |
2.29%
|
1322万 |
1.66亿 |
| 2024-01-17 |
11.53 |
12.03 |
11.29 |
11.29 |
-0.56%
|
1732万 |
2.23亿 |
| 2024-01-18 |
11.36 |
11.58 |
11.03 |
11.32 |
0.24%
|
1126万 |
1.40亿 |
| 2024-01-19 |
11.27 |
11.29 |
10.80 |
10.95 |
-3.21%
|
1002万 |
1.21亿 |
| 2024-01-22 |
11.02 |
11.04 |
10.15 |
10.23 |
-6.56%
|
958万 |
1.12亿 |
| 2024-01-23 |
10.23 |
10.32 |
9.93 |
10.20 |
-0.36%
|
701万 |
7830万 |
| 2024-01-24 |
10.33 |
10.44 |
9.83 |
10.27 |
0.71%
|
659万 |
7360万 |
| 2024-01-25 |
10.23 |
10.91 |
10.19 |
10.86 |
5.75%
|
757万 |
8845万 |
| 2024-01-26 |
10.83 |
10.99 |
10.80 |
10.84 |
-0.17%
|
488万 |
5860万 |
| 2024-01-29 |
10.91 |
10.91 |
10.15 |
10.17 |
-6.2%
|
777万 |
8863万 |
| 2024-01-30 |
10.06 |
10.22 |
9.80 |
9.83 |
-3.4%
|
631万 |
6922万 |
| 2024-01-31 |
9.76 |
9.83 |
9.31 |
9.35 |
-4.81%
|
765万 |
8025万 |
| 2024-02-01 |
9.24 |
9.63 |
9.08 |
9.48 |
1.36%
|
790万 |
8140万 |
| 2024-02-02 |
9.45 |
9.57 |
8.66 |
8.93 |
-5.75%
|
820万 |
8195万 |
| 2024-02-05 |
8.86 |
8.89 |
7.94 |
8.10 |
-9.36%
|
1127万 |
1.03亿 |
| 2024-02-06 |
8.04 |
8.87 |
7.65 |
8.63 |
6.62%
|
994万 |
9026万 |
| 2024-02-07 |
8.87 |
9.17 |
8.62 |
8.82 |
2.11%
|
940万 |
9219万 |
| 2024-02-08 |
8.83 |
10.05 |
8.73 |
10.01 |
13.51%
|
1541万 |
1.59亿 |
| 2024-02-19 |
10.14 |
10.20 |
9.83 |
10.13 |
1.27%
|
893万 |
9900万 |
| 2024-02-20 |
10.09 |
10.27 |
9.82 |
10.23 |
0.9%
|
537万 |
5956万 |
| 2024-02-21 |
10.05 |
10.53 |
9.95 |
10.20 |
-0.27%
|
621万 |
7030万 |
| 2024-02-22 |
10.15 |
10.34 |
10.11 |
10.25 |
0.53%
|
355万 |
3993万 |
| 2024-02-23 |
10.25 |
10.36 |
10.13 |
10.33 |
0.8%
|
509万 |
5743万 |
| 2024-02-26 |
10.45 |
10.75 |
10.39 |
10.52 |
1.76%
|
778万 |
9035万 |
| 2024-02-27 |
10.60 |
10.85 |
10.39 |
10.84 |
3.11%
|
831万 |
9751万 |
| 2024-02-28 |
10.92 |
11.13 |
10.25 |
10.26 |
-5.36%
|
1031万 |
1.22亿 |
| 2024-02-29 |
10.29 |
10.68 |
10.24 |
10.65 |
3.81%
|
717万 |
8282万 |
| 2024-03-01 |
10.70 |
10.80 |
10.57 |
10.73 |
0.77%
|
759万 |
8937万 |
| 2024-03-04 |
10.73 |
10.80 |
10.53 |
10.71 |
-0.25%
|
627万 |
7355万 |
| 2024-03-05 |
10.63 |
10.72 |
10.49 |
10.61 |
-0.93%
|
420万 |
4912万 |
| 2024-03-06 |
10.60 |
10.99 |
10.55 |
10.79 |
1.71%
|
567万 |
6734万 |
| 2024-03-07 |
10.86 |
11.05 |
10.76 |
10.89 |
0.93%
|
591万 |
7104万 |
| 2024-03-08 |
10.83 |
11.01 |
10.79 |
10.98 |
0.83%
|
487万 |
5850万 |
| 2024-03-11 |
10.95 |
11.09 |
10.85 |
11.08 |
0.91%
|
440万 |
5326万 |
| 2024-03-12 |
11.15 |
11.20 |
10.93 |
11.03 |
-0.49%
|
564万 |
6843万 |
| 2024-03-13 |
11.03 |
11.45 |
10.93 |
11.43 |
3.63%
|
1086万 |
1.35亿 |
| 2024-03-14 |
11.40 |
11.73 |
10.89 |
11.10 |
-2.86%
|
1203万 |
1.48亿 |
| 2024-03-15 |
11.09 |
11.59 |
10.93 |
11.53 |
3.93%
|
1037万 |
1.29亿 |
| 2024-03-18 |
11.53 |
12.35 |
11.50 |
11.95 |
3.62%
|
1982万 |
2.62亿 |
| 2024-03-19 |
11.89 |
12.07 |
11.77 |
12.00 |
0.38%
|
937万 |
1.23亿 |
| 2024-03-20 |
12.03 |
12.06 |
11.84 |
11.93 |
-0.53%
|
555万 |
7287万 |
| 2024-03-21 |
11.95 |
12.00 |
11.75 |
11.83 |
-0.84%
|
495万 |
6464万 |
| 2024-03-22 |
11.79 |
11.86 |
11.60 |
11.73 |
-0.92%
|
611万 |
7886万 |
| 2024-03-25 |
11.73 |
12.21 |
11.64 |
11.86 |
1.16%
|
933万 |
1.22亿 |
| 2024-03-26 |
11.79 |
11.81 |
11.36 |
11.53 |
-2.76%
|
791万 |
1.01亿 |
| 2024-03-27 |
11.55 |
11.63 |
11.30 |
11.30 |
-2.05%
|
516万 |
6501万 |
| 2024-03-28 |
11.27 |
11.70 |
11.23 |
11.54 |
2.17%
|
508万 |
6435万 |
| 2024-03-29 |
11.51 |
11.84 |
11.47 |
11.82 |
2.36%
|
468万 |
6004万 |
| 2024-04-01 |
11.90 |
12.15 |
11.86 |
12.02 |
1.69%
|
710万 |
9388万 |
| 2024-04-02 |
12.02 |
12.06 |
11.85 |
11.94 |
-0.61%
|
432万 |
5685万 |
| 2024-04-03 |
11.90 |
11.93 |
11.61 |
11.80 |
-1.22%
|
477万 |
6184万 |
| 2024-04-08 |
11.93 |
11.95 |
11.51 |
11.55 |
-2.08%
|
443万 |
5699万 |
| 2024-04-09 |
11.68 |
11.69 |
11.46 |
11.54 |
-0.08%
|
405万 |
5160万 |
| 2024-04-10 |
11.63 |
11.63 |
11.13 |
11.23 |
-2.68%
|
454万 |
5651万 |
| 2024-04-11 |
11.24 |
11.53 |
11.16 |
11.33 |
0.81%
|
410万 |
5148万 |
| 2024-04-12 |
11.25 |
11.41 |
11.13 |
11.25 |
-0.64%
|
383万 |
4762万 |
| 2024-04-15 |
11.20 |
11.35 |
10.85 |
11.07 |
-1.62%
|
674万 |
8229万 |
| 2024-04-16 |
11.00 |
11.06 |
10.27 |
10.43 |
-5.75%
|
947万 |
1.10亿 |
| 2024-04-17 |
10.55 |
11.45 |
10.55 |
11.45 |
9.76%
|
1040万 |
1.27亿 |
| 2024-04-18 |
11.45 |
12.32 |
11.27 |
12.12 |
5.79%
|
2088万 |
2.75亿 |
| 2024-04-19 |
11.95 |
12.15 |
11.84 |
11.95 |
-1.35%
|
1064万 |
1.40亿 |
| 2024-04-22 |
12.27 |
12.35 |
11.95 |
12.09 |
1.14%
|
1264万 |
1.69亿 |
| 2024-04-23 |
12.00 |
12.24 |
11.83 |
11.89 |
-1.65%
|
865万 |
1.14亿 |
| 2024-04-24 |
11.83 |
12.33 |
11.83 |
12.31 |
3.52%
|
1152万 |
1.55亿 |
| 2024-04-25 |
12.24 |
12.27 |
12.09 |
12.20 |
-0.89%
|
723万 |
9697万 |
| 2024-04-26 |
12.26 |
13.55 |
12.21 |
13.19 |
8.12%
|
2624万 |
3.74亿 |
| 2024-04-29 |
13.04 |
13.12 |
12.65 |
13.06 |
-0.96%
|
2041万 |
2.90亿 |
| 2024-04-30 |
13.00 |
13.30 |
12.89 |
13.09 |
0.21%
|
1489万 |
2.15亿 |
| 2024-05-06 |
13.12 |
13.33 |
12.87 |
13.24 |
1.18%
|
1404万 |
2.02亿 |
| 2024-05-07 |
13.32 |
13.41 |
12.85 |
12.94 |
-2.26%
|
1306万 |
1.87亿 |
| 2024-05-08 |
12.97 |
13.06 |
12.73 |
12.80 |
-1.12%
|
815万 |
1.16亿 |
| 2024-05-09 |
12.88 |
12.96 |
12.73 |
12.92 |
0.92%
|
771万 |
1.09亿 |
| 2024-05-10 |
12.96 |
12.96 |
12.63 |
12.66 |
-1.97%
|
840万 |
1.18亿 |
| 2024-05-13 |
12.63 |
13.14 |
12.54 |
12.89 |
1.79%
|
1148万 |
1.63亿 |
| 2024-05-14 |
12.84 |
13.04 |
12.83 |
12.89 |
0.0%
|
713万 |
1.01亿 |
| 2024-05-15 |
12.83 |
12.98 |
12.68 |
12.74 |
-1.13%
|
569万 |
8030万 |
| 2024-05-16 |
12.82 |
12.84 |
12.51 |
12.58 |
-1.28%
|
731万 |
1.02亿 |
| 2024-05-17 |
12.60 |
12.63 |
12.36 |
12.53 |
-0.43%
|
761万 |
1.05亿 |
| 2024-05-20 |
12.53 |
12.90 |
12.47 |
12.79 |
2.11%
|
827万 |
1.12亿 |
| 2024-05-21 |
12.69 |
12.69 |
12.52 |
12.59 |
-1.55%
|
414万 |
5528万 |
| 2024-05-22 |
12.61 |
12.68 |
12.35 |
12.48 |
-0.9%
|
477万 |
6332万 |
| 2024-05-23 |
12.44 |
12.47 |
12.20 |
12.27 |
-1.66%
|
647万 |
8464万 |
| 2024-05-24 |
12.34 |
12.53 |
12.21 |
12.35 |
0.61%
|
454万 |
5980万 |
| 2024-05-27 |
12.42 |
12.48 |
12.14 |
12.47 |
0.99%
|
532万 |
6971万 |
| 2024-05-28 |
12.46 |
12.53 |
12.31 |
12.36 |
-0.91%
|
351万 |
4620万 |
| 2024-05-29 |
12.35 |
12.43 |
12.27 |
12.35 |
-0.08%
|
302万 |
3963万 |
| 2024-05-30 |
12.28 |
12.42 |
12.20 |
12.31 |
-0.31%
|
270万 |
3541万 |
| 2024-05-31 |
12.30 |
12.47 |
12.28 |
12.46 |
1.23%
|
364万 |
4797万 |
| 2024-06-03 |
12.48 |
12.48 |
12.17 |
12.28 |
-1.44%
|
444万 |
5805万 |
| 2024-06-04 |
12.25 |
12.36 |
12.04 |
12.32 |
0.31%
|
442万 |
5722万 |
| 2024-06-05 |
12.35 |
12.35 |
11.88 |
11.89 |
-3.44%
|
595万 |
7638万 |
| 2024-06-06 |
11.99 |
12.05 |
11.41 |
11.53 |
-3.09%
|
679万 |
8403万 |
| 2024-06-07 |
11.64 |
11.87 |
11.54 |
11.72 |
1.72%
|
420万 |
5232万 |
| 2024-06-11 |
11.60 |
11.94 |
11.46 |
11.83 |
0.88%
|
377万 |
4693万 |
| 2024-06-12 |
11.81 |
12.01 |
11.75 |
11.91 |
0.72%
|
306万 |
3865万 |
| 2024-06-13 |
11.96 |
11.99 |
11.71 |
11.77 |
-1.19%
|
335万 |
4217万 |
| 2024-06-14 |
11.62 |
11.92 |
11.62 |
11.79 |
0.16%
|
450万 |
5639万 |
| 2024-06-17 |
11.77 |
11.79 |
11.56 |
11.60 |
-1.6%
|
464万 |
5738万 |
| 2024-06-18 |
11.59 |
11.95 |
11.59 |
11.89 |
2.52%
|
443万 |
5559万 |
| 2024-06-19 |
11.94 |
11.94 |
11.71 |
11.74 |
-1.27%
|
489万 |
6115万 |
| 2024-06-20 |
11.66 |
11.73 |
11.41 |
11.41 |
-2.81%
|
344万 |
4208万 |
| 2024-06-21 |
11.43 |
11.57 |
11.30 |
11.48 |
0.58%
|
277万 |
3381万 |
| 2024-06-24 |
11.43 |
11.48 |
11.00 |
11.06 |
-3.61%
|
462万 |
5489万 |
| 2024-06-25 |
11.07 |
11.25 |
10.89 |
11.00 |
-0.6%
|
345万 |
4045万 |
| 2024-06-26 |
10.99 |
11.31 |
10.90 |
11.28 |
2.57%
|
310万 |
3660万 |
| 2024-06-27 |
11.27 |
11.43 |
11.06 |
11.10 |
-1.59%
|
370万 |
4428万 |
| 2024-06-28 |
11.11 |
11.38 |
11.01 |
11.23 |
1.19%
|
433万 |
5175万 |
| 2024-07-01 |
11.28 |
11.31 |
10.95 |
11.29 |
0.5%
|
430万 |
5086万 |
| 2024-07-02 |
11.29 |
11.41 |
11.12 |
11.18 |
-1.0%
|
377万 |
4518万 |
| 2024-07-03 |
11.19 |
11.19 |
10.92 |
10.93 |
-2.19%
|
364万 |
4252万 |
| 2024-07-04 |
10.91 |
11.06 |
10.63 |
10.68 |
-2.33%
|
391万 |
4491万 |
| 2024-07-05 |
10.66 |
10.78 |
10.54 |
10.76 |
0.79%
|
326万 |
3692万 |
| 2024-07-08 |
10.70 |
10.72 |
10.40 |
10.43 |
-3.06%
|
373万 |
4166万 |
| 2024-07-09 |
10.41 |
10.70 |
10.34 |
10.67 |
2.26%
|
542万 |
6072万 |
| 2024-07-10 |
10.67 |
10.82 |
10.62 |
10.64 |
-0.27%
|
273万 |
3112万 |
| 2024-07-11 |
10.77 |
11.02 |
10.76 |
10.97 |
3.1%
|
411万 |
4768万 |
| 2024-07-12 |
10.97 |
11.00 |
10.78 |
10.83 |
-1.29%
|
257万 |
2968万 |
| 2024-07-15 |
10.80 |
10.81 |
10.56 |
10.58 |
-2.26%
|
259万 |
2934万 |
| 2024-07-16 |
10.57 |
10.66 |
10.45 |
10.56 |
-0.27%
|
310万 |
3473万 |
| 2024-07-17 |
10.52 |
10.56 |
10.20 |
10.20 |
-3.39%
|
492万 |
5386万 |
| 2024-07-18 |
10.18 |
10.18 |
9.94 |
10.08 |
-1.11%
|
386万 |
4119万 |
| 2024-07-19 |
10.08 |
10.21 |
10.01 |
10.09 |
0.09%
|
299万 |
3215万 |
| 2024-07-22 |
10.09 |
10.19 |
10.06 |
10.15 |
0.56%
|
301万 |
3246万 |
| 2024-07-23 |
10.23 |
10.27 |
9.71 |
9.72 |
-4.27%
|
510万 |
5353万 |
| 2024-07-24 |
9.69 |
9.79 |
9.58 |
9.63 |
-0.87%
|
311万 |
3201万 |
| 2024-07-25 |
9.55 |
9.76 |
9.47 |
9.58 |
-0.49%
|
434万 |
4417万 |
| 2024-07-26 |
9.64 |
9.89 |
9.62 |
9.81 |
2.36%
|
361万 |
3739万 |
| 2024-07-29 |
9.80 |
9.90 |
9.71 |
9.78 |
-0.29%
|
296万 |
3082万 |
| 2024-07-30 |
9.75 |
9.88 |
9.61 |
9.84 |
0.58%
|
243万 |
2519万 |
| 2024-07-31 |
9.80 |
10.22 |
9.71 |
10.22 |
3.83%
|
466万 |
4970万 |
| 2024-08-01 |
10.24 |
10.38 |
10.20 |
10.28 |
0.65%
|
359万 |
3926万 |
| 2024-08-02 |
10.18 |
10.24 |
9.99 |
9.99 |
-2.84%
|
419万 |
4504万 |
| 2024-08-05 |
9.95 |
10.12 |
9.73 |
9.75 |
-2.36%
|
508万 |
5339万 |
| 2024-08-06 |
9.84 |
10.02 |
9.75 |
9.88 |
1.26%
|
346万 |
3626万 |
| 2024-08-07 |
9.91 |
10.13 |
9.85 |
9.93 |
0.57%
|
337万 |
3568万 |
| 2024-08-08 |
9.86 |
10.10 |
9.80 |
9.97 |
0.38%
|
378万 |
3996万 |
| 2024-08-09 |
10.03 |
10.15 |
9.99 |
10.02 |
0.47%
|
258万 |
2757万 |
| 2024-08-12 |
9.99 |
10.02 |
9.84 |
9.86 |
-1.6%
|
402万 |
4235万 |
| 2024-08-13 |
9.88 |
10.07 |
9.87 |
10.07 |
2.1%
|
274万 |
2903万 |
| 2024-08-14 |
10.06 |
10.09 |
9.87 |
9.91 |
-1.5%
|
296万 |
3130万 |
| 2024-08-15 |
9.86 |
10.13 |
9.85 |
10.01 |
0.95%
|
505万 |
5352万 |
| 2024-08-16 |
9.74 |
10.32 |
9.50 |
10.11 |
1.04%
|
1742万 |
1.82亿 |
| 2024-08-19 |
10.13 |
10.67 |
10.08 |
10.61 |
4.94%
|
2463万 |
2.71亿 |
| 2024-08-20 |
10.37 |
10.49 |
10.14 |
10.28 |
-3.11%
|
1892万 |
2.06亿 |
| 2024-08-21 |
10.26 |
10.84 |
10.24 |
10.77 |
4.77%
|
2752万 |
3.09亿 |
| 2024-08-22 |
10.69 |
11.30 |
10.46 |
10.51 |
-2.45%
|
2947万 |
3.41亿 |
| 2024-08-23 |
10.84 |
11.55 |
10.75 |
11.06 |
5.29%
|
3820万 |
4.48亿 |
| 2024-08-26 |
10.93 |
11.27 |
10.75 |
11.13 |
0.6%
|
2710万 |
3.15亿 |
| 2024-08-27 |
10.86 |
10.93 |
10.35 |
10.46 |
-6.01%
|
2077万 |
2.34亿 |
| 2024-08-28 |
10.38 |
10.57 |
10.03 |
10.34 |
-1.17%
|
1421万 |
1.55亿 |
| 2024-08-29 |
10.29 |
10.58 |
10.17 |
10.51 |
1.64%
|
1385万 |
1.54亿 |
| 2024-08-30 |
10.41 |
11.10 |
10.41 |
10.83 |
3.05%
|
2241万 |
2.58亿 |
| 2024-09-02 |
10.77 |
10.94 |
10.68 |
10.70 |
-1.22%
|
1375万 |
1.58亿 |
| 2024-09-03 |
10.66 |
10.89 |
10.58 |
10.86 |
1.5%
|
1131万 |
1.29亿 |
| 2024-09-04 |
10.73 |
10.74 |
10.41 |
10.51 |
-3.21%
|
1243万 |
1.39亿 |
| 2024-09-05 |
10.45 |
10.57 |
10.37 |
10.54 |
0.27%
|
903万 |
1.01亿 |
| 2024-09-06 |
10.49 |
10.54 |
10.01 |
10.02 |
-4.92%
|
1182万 |
1.28亿 |
| 2024-09-09 |
9.94 |
10.05 |
9.84 |
9.91 |
-1.03%
|
559万 |
5886万 |
| 2024-09-10 |
9.92 |
10.01 |
9.70 |
9.98 |
0.67%
|
707万 |
7388万 |
| 2024-09-11 |
9.99 |
9.99 |
9.75 |
9.83 |
-1.51%
|
388万 |
4062万 |
| 2024-09-12 |
9.83 |
9.98 |
9.81 |
9.82 |
-0.1%
|
447万 |
4694万 |
| 2024-09-13 |
9.80 |
9.85 |
9.58 |
9.58 |
-2.5%
|
465万 |
4782万 |
| 2024-09-18 |
9.58 |
9.66 |
9.36 |
9.63 |
0.59%
|
448万 |
4522万 |
| 2024-09-19 |
9.68 |
9.90 |
9.60 |
9.88 |
2.54%
|
576万 |
5996万 |
| 2024-09-20 |
9.84 |
9.92 |
9.76 |
9.84 |
-0.38%
|
402万 |
4196万 |
| 2024-09-23 |
9.80 |
9.91 |
9.74 |
9.82 |
-0.19%
|
350万 |
3663万 |
| 2024-09-24 |
9.87 |
10.19 |
9.80 |
10.16 |
3.45%
|
946万 |
1.01亿 |
| 2024-09-25 |
10.21 |
10.49 |
10.17 |
10.19 |
0.28%
|
1020万 |
1.12亿 |
| 2024-09-26 |
10.18 |
10.50 |
10.10 |
10.50 |
3.05%
|
873万 |
9565万 |
| 2024-09-27 |
10.65 |
11.18 |
10.57 |
11.05 |
5.21%
|
1872万 |
2.16亿 |
| 2024-09-30 |
11.55 |
12.78 |
11.33 |
12.60 |
14.08%
|
3210万 |
4.10亿 |
| 2024-10-08 |
15.10 |
15.10 |
13.38 |
14.47 |
14.81%
|
4665万 |
7.05亿 |
| 2024-10-09 |
13.92 |
14.17 |
12.87 |
12.88 |
-10.94%
|
3155万 |
4.53亿 |
| 2024-10-10 |
13.26 |
13.60 |
12.82 |
13.09 |
1.61%
|
1853万 |
2.61亿 |
| 2024-10-11 |
13.03 |
13.09 |
12.30 |
12.46 |
-4.82%
|
1482万 |
1.99亿 |
| 2024-10-14 |
12.61 |
12.96 |
12.25 |
12.93 |
3.78%
|
1499万 |
2.02亿 |
| 2024-10-15 |
12.91 |
13.54 |
12.75 |
12.96 |
0.22%
|
1912万 |
2.67亿 |
| 2024-10-16 |
12.63 |
13.31 |
12.58 |
13.05 |
0.73%
|
1243万 |
1.72亿 |
| 2024-10-17 |
13.21 |
13.51 |
13.11 |
13.13 |
0.58%
|
1735万 |
2.45亿 |
| 2024-10-18 |
13.01 |
13.84 |
12.98 |
13.53 |
3.09%
|
2124万 |
3.02亿 |
| 2024-10-21 |
13.62 |
14.53 |
13.39 |
14.34 |
5.99%
|
3260万 |
4.85亿 |
| 2024-10-22 |
14.32 |
14.32 |
13.76 |
13.99 |
-2.5%
|
1890万 |
2.81亿 |
| 2024-10-23 |
13.68 |
13.72 |
13.24 |
13.33 |
-4.72%
|
2355万 |
3.37亿 |
| 2024-10-24 |
13.27 |
13.45 |
13.03 |
13.43 |
0.78%
|
1397万 |
1.97亿 |
| 2024-10-25 |
13.47 |
13.55 |
13.23 |
13.47 |
0.28%
|
1365万 |
1.94亿 |
| 2024-10-28 |
13.44 |
13.66 |
13.36 |
13.54 |
0.56%
|
1266万 |
1.82亿 |
| 2024-10-29 |
13.48 |
13.77 |
13.18 |
13.20 |
-2.51%
|
1593万 |
2.27亿 |
| 2024-10-30 |
13.13 |
13.28 |
12.86 |
13.09 |
-0.86%
|
1240万 |
1.72亿 |
| 2024-10-31 |
13.05 |
13.23 |
12.91 |
13.03 |
-0.43%
|
1141万 |
1.59亿 |
| 2024-11-01 |
13.02 |
13.02 |
12.48 |
12.52 |
-3.98%
|
1199万 |
1.62亿 |
| 2024-11-04 |
12.58 |
13.04 |
12.58 |
13.03 |
4.14%
|
847万 |
1.16亿 |
| 2024-11-05 |
13.05 |
13.44 |
12.98 |
13.38 |
2.68%
|
1368万 |
1.93亿 |
| 2024-11-06 |
13.35 |
13.47 |
13.12 |
13.22 |
-1.2%
|
1377万 |
1.95亿 |
| 2024-11-07 |
13.19 |
13.34 |
12.99 |
13.31 |
0.64%
|
1240万 |
1.74亿 |
| 2024-11-08 |
13.53 |
13.57 |
13.25 |
13.34 |
0.21%
|
1356万 |
1.93亿 |
| 2024-11-11 |
13.26 |
13.79 |
13.24 |
13.78 |
3.32%
|
1583万 |
2.28亿 |
| 2024-11-12 |
13.84 |
14.16 |
13.62 |
13.86 |
0.62%
|
2618万 |
3.86亿 |
| 2024-11-13 |
13.68 |
13.84 |
13.38 |
13.74 |
-0.88%
|
1465万 |
2.12亿 |
| 2024-11-14 |
13.79 |
13.84 |
13.27 |
13.31 |
-3.16%
|
1151万 |
1.66亿 |
| 2024-11-15 |
13.25 |
13.50 |
12.88 |
12.93 |
-2.83%
|
1193万 |
1.68亿 |
| 2024-11-18 |
12.96 |
13.07 |
12.44 |
12.56 |
-2.84%
|
1080万 |
1.45亿 |
| 2024-11-19 |
12.68 |
12.76 |
12.39 |
12.76 |
1.58%
|
1073万 |
1.44亿 |
| 2024-11-20 |
12.70 |
13.35 |
12.65 |
13.18 |
3.25%
|
1590万 |
2.21亿 |
| 2024-11-21 |
13.10 |
13.24 |
12.82 |
13.05 |
-0.93%
|
1126万 |
1.56亿 |
| 2024-11-22 |
12.96 |
13.10 |
12.34 |
12.39 |
-5.05%
|
1076万 |
1.46亿 |
| 2024-11-25 |
12.47 |
13.01 |
12.27 |
12.57 |
1.44%
|
1162万 |
1.55亿 |
| 2024-11-26 |
12.62 |
12.90 |
12.29 |
12.33 |
-1.95%
|
921万 |
1.22亿 |
| 2024-11-27 |
12.28 |
12.47 |
11.89 |
12.47 |
1.15%
|
1258万 |
1.62亿 |
| 2024-11-28 |
12.41 |
12.56 |
12.36 |
12.37 |
-0.83%
|
937万 |
1.24亿 |
| 2024-11-29 |
12.37 |
12.65 |
12.29 |
12.53 |
1.37%
|
1147万 |
1.52亿 |
| 2024-12-02 |
12.55 |
12.80 |
12.51 |
12.76 |
1.8%
|
1057万 |
1.43亿 |
| 2024-12-03 |
12.76 |
12.81 |
12.51 |
12.68 |
-0.66%
|
934万 |
1.25亿 |
| 2024-12-04 |
12.69 |
12.86 |
12.45 |
12.54 |
-1.04%
|
1092万 |
1.47亿 |
| 2024-12-05 |
12.45 |
13.19 |
12.43 |
13.19 |
5.11%
|
2118万 |
2.92亿 |
| 2024-12-06 |
13.22 |
13.22 |
12.91 |
13.10 |
-0.64%
|
1525万 |
2.11亿 |
| 2024-12-09 |
13.10 |
13.30 |
12.91 |
13.07 |
-0.22%
|
951万 |
1.32亿 |
| 2024-12-10 |
13.47 |
13.51 |
13.04 |
13.10 |
0.22%
|
1474万 |
2.07亿 |
| 2024-12-11 |
13.19 |
14.13 |
13.19 |
13.61 |
3.88%
|
2607万 |
3.78亿 |
| 2024-12-12 |
13.84 |
14.09 |
13.59 |
13.78 |
1.25%
|
2918万 |
4.28亿 |
| 2024-12-13 |
13.62 |
13.72 |
13.36 |
13.40 |
-2.74%
|
1884万 |
2.71亿 |
| 2024-12-16 |
13.40 |
13.43 |
12.93 |
13.03 |
-2.74%
|
1177万 |
1.64亿 |
| 2024-12-17 |
12.96 |
13.19 |
12.62 |
12.63 |
-3.11%
|
1114万 |
1.52亿 |
| 2024-12-18 |
12.78 |
13.65 |
12.68 |
13.19 |
4.4%
|
2249万 |
3.15亿 |
| 2024-12-19 |
13.06 |
13.68 |
12.97 |
13.58 |
3.0%
|
2722万 |
3.90亿 |
| 2024-12-20 |
13.45 |
13.91 |
13.38 |
13.73 |
1.11%
|
2305万 |
3.34亿 |
| 2024-12-23 |
13.71 |
13.71 |
13.12 |
13.34 |
-2.88%
|
1398万 |
1.99亿 |
| 2024-12-24 |
13.34 |
13.76 |
13.31 |
13.76 |
3.18%
|
2086万 |
3.01亿 |
| 2024-12-25 |
13.74 |
13.74 |
13.23 |
13.49 |
-1.99%
|
1542万 |
2.20亿 |
| 2024-12-26 |
13.48 |
13.94 |
13.44 |
13.94 |
3.35%
|
2381万 |
3.49亿 |
| 2024-12-27 |
13.96 |
14.09 |
13.72 |
13.78 |
-1.15%
|
2207万 |
3.25亿 |
| 2024-12-30 |
13.77 |
13.99 |
13.53 |
13.61 |
-1.23%
|
1521万 |
2.22亿 |
| 2024-12-31 |
13.56 |
13.65 |
12.84 |
12.88 |
-5.33%
|
1736万 |
2.43亿 |
| 2025-01-02 |
12.91 |
12.96 |
12.36 |
12.51 |
-2.93%
|
1182万 |
1.59亿 |
| 2025-01-03 |
12.51 |
12.53 |
11.97 |
11.97 |
-4.3%
|
1049万 |
1.37亿 |
| 2025-01-06 |
11.97 |
12.15 |
11.76 |
12.00 |
0.24%
|
857万 |
1.09亿 |
| 2025-01-07 |
12.04 |
12.24 |
11.95 |
12.24 |
2.04%
|
769万 |
9905万 |
| 2025-01-08 |
12.13 |
12.20 |
11.61 |
11.97 |
-2.23%
|
1056万 |
1.33亿 |
| 2025-01-09 |
11.87 |
12.07 |
11.81 |
11.92 |
-0.39%
|
576万 |
7322万 |
| 2025-01-10 |
11.93 |
12.01 |
11.49 |
11.49 |
-3.64%
|
781万 |
9729万 |
| 2025-01-13 |
11.33 |
11.55 |
11.22 |
11.44 |
-0.41%
|
512万 |
6198万 |
| 2025-01-14 |
11.52 |
11.99 |
11.45 |
11.99 |
4.78%
|
943万 |
1.18亿 |
| 2025-01-15 |
11.99 |
12.04 |
11.82 |
11.92 |
-0.55%
|
586万 |
7430万 |
| 2025-01-16 |
12.06 |
12.29 |
11.94 |
12.03 |
0.87%
|
835万 |
1.07亿 |
| 2025-01-17 |
12.00 |
12.26 |
11.94 |
12.19 |
1.33%
|
758万 |
9765万 |
| 2025-01-20 |
12.29 |
12.34 |
12.12 |
12.19 |
0.0%
|
674万 |
8735万 |
| 2025-01-21 |
12.22 |
12.27 |
12.01 |
12.20 |
0.15%
|
604万 |
7777万 |
| 2025-01-22 |
12.13 |
12.19 |
11.98 |
12.04 |
-1.31%
|
430万 |
5520万 |
| 2025-01-23 |
12.25 |
12.37 |
12.04 |
12.04 |
0.0%
|
754万 |
9785万 |
| 2025-01-24 |
12.04 |
12.33 |
12.02 |
12.29 |
2.03%
|
721万 |
9332万 |
| 2025-01-27 |
12.30 |
12.42 |
12.04 |
12.04 |
-1.99%
|
588万 |
7610万 |
| 2025-02-05 |
12.09 |
12.22 |
12.07 |
12.14 |
0.78%
|
583万 |
7519万 |
| 2025-02-06 |
12.11 |
12.52 |
12.05 |
12.52 |
3.11%
|
1113万 |
1.46亿 |
| 2025-02-07 |
12.52 |
12.74 |
12.43 |
12.63 |
0.9%
|
1315万 |
1.76亿 |
| 2025-02-10 |
12.65 |
12.94 |
12.62 |
12.85 |
1.72%
|
1125万 |
1.53亿 |
| 2025-02-11 |
12.83 |
13.13 |
12.74 |
13.02 |
1.32%
|
1200万 |
1.65亿 |
| 2025-02-12 |
13.05 |
13.35 |
12.98 |
13.24 |
1.74%
|
1372万 |
1.92亿 |
| 2025-02-13 |
13.21 |
13.24 |
12.86 |
12.88 |
-2.7%
|
1312万 |
1.81亿 |
| 2025-02-14 |
12.87 |
13.06 |
12.80 |
12.95 |
0.51%
|
866万 |
1.19亿 |
| 2025-02-17 |
13.03 |
13.28 |
12.86 |
13.15 |
1.53%
|
1330万 |
1.85亿 |
| 2025-02-18 |
13.02 |
13.09 |
12.61 |
12.70 |
-3.37%
|
1070万 |
1.46亿 |
| 2025-02-19 |
12.70 |
13.01 |
12.70 |
13.00 |
2.3%
|
842万 |
1.15亿 |
| 2025-02-20 |
13.00 |
13.17 |
12.96 |
13.09 |
0.73%
|
905万 |
1.26亿 |
| 2025-02-21 |
13.15 |
13.28 |
13.02 |
13.24 |
1.15%
|
1333万 |
1.87亿 |
| 2025-02-24 |
13.29 |
13.29 |
13.06 |
13.15 |
-0.71%
|
1018万 |
1.42亿 |
| 2025-02-25 |
13.03 |
13.25 |
12.95 |
13.08 |
-0.5%
|
934万 |
1.30亿 |
| 2025-02-26 |
13.03 |
13.29 |
13.03 |
13.18 |
0.72%
|
1005万 |
1.41亿 |
| 2025-02-27 |
13.23 |
13.24 |
12.73 |
13.02 |
-1.22%
|
1146万 |
1.58亿 |
| 2025-02-28 |
12.95 |
12.98 |
12.35 |
12.37 |
-5.0%
|
1011万 |
1.35亿 |
| 2025-03-03 |
12.53 |
12.79 |
12.33 |
12.51 |
1.14%
|
901万 |
1.20亿 |
| 2025-03-04 |
12.46 |
12.83 |
12.45 |
12.80 |
2.34%
|
674万 |
9095万 |
| 2025-03-05 |
12.84 |
13.72 |
12.80 |
13.49 |
5.38%
|
3126万 |
4.45亿 |
| 2025-03-06 |
13.41 |
13.55 |
13.33 |
13.45 |
-0.28%
|
2076万 |
2.96亿 |
| 2025-03-07 |
13.44 |
13.67 |
13.30 |
13.47 |
0.14%
|
1538万 |
2.20亿 |
| 2025-03-10 |
13.45 |
13.46 |
13.21 |
13.31 |
-1.19%
|
977万 |
1.38亿 |
| 2025-03-11 |
13.22 |
13.30 |
13.07 |
13.29 |
-0.14%
|
897万 |
1.25亿 |
| 2025-03-12 |
13.30 |
13.59 |
13.27 |
13.46 |
1.28%
|
1355万 |
1.93亿 |
| 2025-03-13 |
13.44 |
13.47 |
13.10 |
13.31 |
-1.12%
|
1083万 |
1.52亿 |
| 2025-03-14 |
13.28 |
13.80 |
13.12 |
13.75 |
3.33%
|
2257万 |
3.26亿 |
| 2025-03-17 |
13.85 |
13.89 |
13.65 |
13.68 |
-0.48%
|
1587万 |
2.31亿 |
| 2025-03-18 |
13.65 |
13.76 |
13.59 |
13.71 |
0.21%
|
1144万 |
1.66亿 |
| 2025-03-19 |
13.63 |
13.74 |
13.51 |
13.60 |
-0.82%
|
1019万 |
1.47亿 |
| 2025-03-20 |
13.57 |
13.65 |
13.48 |
13.51 |
-0.69%
|
917万 |
1.32亿 |
| 2025-03-21 |
13.49 |
13.52 |
13.12 |
13.18 |
-2.44%
|
1019万 |
1.44亿 |
| 2025-03-24 |
13.18 |
13.35 |
12.72 |
12.98 |
-1.5%
|
1062万 |
1.46亿 |
| 2025-03-25 |
12.99 |
13.06 |
12.75 |
12.87 |
-0.8%
|
613万 |
8395万 |
| 2025-03-26 |
12.85 |
13.08 |
12.84 |
12.95 |
0.59%
|
749万 |
1.03亿 |
| 2025-03-27 |
12.89 |
13.01 |
12.64 |
12.94 |
-0.07%
|
800万 |
1.09亿 |
| 2025-03-28 |
12.88 |
13.13 |
12.73 |
12.76 |
-1.38%
|
705万 |
9645万 |
| 2025-03-31 |
12.68 |
12.72 |
12.43 |
12.61 |
-1.18%
|
671万 |
8945万 |
| 2025-04-01 |
12.62 |
12.75 |
12.61 |
12.64 |
0.22%
|
500万 |
6727万 |
| 2025-04-02 |
12.65 |
12.86 |
12.58 |
12.69 |
0.37%
|
520万 |
7035万 |
| 2025-04-03 |
12.55 |
12.72 |
12.39 |
12.53 |
-1.19%
|
563万 |
7494万 |
| 2025-04-07 |
11.90 |
11.90 |
10.12 |
10.45 |
-16.62%
|
1686万 |
1.96亿 |
| 2025-04-08 |
10.56 |
11.03 |
10.49 |
10.70 |
2.34%
|
1040万 |
1.18亿 |
| 2025-04-09 |
10.54 |
11.02 |
10.11 |
10.97 |
2.56%
|
1224万 |
1.39亿 |
| 2025-04-10 |
11.29 |
11.46 |
11.14 |
11.16 |
1.72%
|
1145万 |
1.37亿 |
| 2025-04-11 |
11.07 |
11.36 |
11.01 |
11.24 |
0.76%
|
760万 |
9053万 |
| 2025-04-14 |
11.38 |
11.48 |
11.25 |
11.36 |
1.01%
|
685万 |
8272万 |
| 2025-04-15 |
11.32 |
11.38 |
11.22 |
11.35 |
-0.08%
|
421万 |
5052万 |
| 2025-04-16 |
11.32 |
11.32 |
10.94 |
11.16 |
-1.66%
|
575万 |
6791万 |
| 2025-04-17 |
11.07 |
11.29 |
11.07 |
11.20 |
0.34%
|
350万 |
4174万 |
| 2025-04-18 |
11.18 |
11.35 |
11.14 |
11.29 |
0.84%
|
331万 |
3955万 |
| 2025-04-21 |
11.29 |
11.41 |
11.22 |
11.41 |
1.09%
|
408万 |
4925万 |
| 2025-04-22 |
11.38 |
11.44 |
11.31 |
11.38 |
-0.33%
|
430万 |
5199万 |
| 2025-04-23 |
11.43 |
11.55 |
11.37 |
11.49 |
0.99%
|
668万 |
8135万 |
| 2025-04-24 |
11.50 |
11.53 |
11.29 |
11.37 |
-1.07%
|
625万 |
7561万 |
| 2025-04-25 |
10.74 |
10.99 |
10.64 |
10.91 |
-3.98%
|
1488万 |
1.71亿 |
| 2025-04-28 |
10.86 |
10.91 |
10.71 |
10.73 |
-1.64%
|
599万 |
6851万 |
| 2025-04-29 |
10.73 |
10.89 |
10.68 |
10.85 |
1.05%
|
433万 |
4979万 |
| 2025-04-30 |
10.85 |
11.00 |
10.85 |
10.93 |
0.78%
|
436万 |
5066万 |
| 2025-05-06 |
10.99 |
11.32 |
10.99 |
11.28 |
3.19%
|
734万 |
8691万 |
| 2025-05-07 |
11.39 |
11.63 |
11.28 |
11.59 |
2.76%
|
1375万 |
1.67亿 |
| 2025-05-08 |
11.51 |
11.78 |
11.47 |
11.65 |
0.49%
|
891万 |
1.10亿 |
| 2025-05-09 |
11.65 |
11.65 |
11.41 |
11.45 |
-1.7%
|
584万 |
7121万 |
| 2025-05-12 |
11.52 |
11.63 |
11.51 |
11.58 |
1.15%
|
599万 |
7362万 |
| 2025-05-13 |
11.77 |
11.77 |
11.51 |
11.54 |
-0.41%
|
452万 |
5568万 |
| 2025-05-14 |
11.53 |
11.58 |
11.40 |
11.52 |
-0.16%
|
512万 |
6248万 |
| 2025-05-15 |
11.51 |
11.53 |
11.34 |
11.35 |
-1.47%
|
425万 |
5144万 |
| 2025-05-16 |
11.35 |
11.56 |
11.33 |
11.41 |
0.58%
|
361万 |
4393万 |
| 2025-05-19 |
11.40 |
11.46 |
11.25 |
11.44 |
0.25%
|
348万 |
4204万 |
| 2025-05-20 |
11.49 |
11.58 |
11.40 |
11.56 |
1.07%
|
412万 |
5048万 |
| 2025-05-21 |
11.56 |
11.57 |
11.41 |
11.46 |
-0.9%
|
476万 |
5802万 |
| 2025-05-22 |
11.44 |
11.55 |
11.33 |
11.36 |
-0.9%
|
471万 |
5700万 |
| 2025-05-23 |
11.32 |
11.55 |
11.27 |
11.49 |
1.16%
|
733万 |
8894万 |
| 2025-05-26 |
11.42 |
11.52 |
11.29 |
11.37 |
-1.03%
|
482万 |
5595万 |
| 2025-05-27 |
11.35 |
11.36 |
11.13 |
11.22 |
-1.3%
|
488万 |
5570万 |
| 2025-05-28 |
11.20 |
11.37 |
11.20 |
11.24 |
0.18%
|
373万 |
4288万 |
| 2025-05-29 |
11.20 |
11.49 |
11.20 |
11.48 |
2.1%
|
525万 |
6097万 |
| 2025-05-30 |
11.45 |
11.45 |
11.28 |
11.30 |
-1.54%
|
352万 |
4059万 |
| 2025-06-03 |
11.31 |
11.44 |
11.31 |
11.37 |
0.61%
|
328万 |
3799万 |
| 2025-06-04 |
11.39 |
11.51 |
11.37 |
11.48 |
0.95%
|
444万 |
5177万 |
| 2025-06-05 |
11.55 |
11.62 |
11.44 |
11.60 |
1.03%
|
459万 |
5394万 |
| 2025-06-06 |
11.65 |
11.65 |
11.48 |
11.50 |
-0.85%
|
345万 |
4054万 |
| 2025-06-09 |
11.51 |
11.63 |
11.47 |
11.61 |
0.94%
|
421万 |
4961万 |
| 2025-06-10 |
11.64 |
11.69 |
11.40 |
11.56 |
-0.42%
|
543万 |
6383万 |
| 2025-06-11 |
11.55 |
11.71 |
11.52 |
11.62 |
0.51%
|
559万 |
6626万 |
| 2025-06-12 |
11.58 |
11.74 |
11.52 |
11.65 |
0.25%
|
435万 |
5165万 |
| 2025-06-13 |
11.58 |
11.62 |
11.32 |
11.34 |
-2.62%
|
516万 |
6015万 |
| 2025-06-16 |
11.32 |
11.50 |
11.30 |
11.43 |
0.78%
|
346万 |
4028万 |
| 2025-06-17 |
11.50 |
11.65 |
11.46 |
11.59 |
1.38%
|
530万 |
6230万 |
| 2025-06-18 |
11.56 |
11.58 |
11.38 |
11.53 |
-0.51%
|
388万 |
4535万 |
| 2025-06-19 |
11.47 |
11.54 |
11.13 |
11.15 |
-3.24%
|
604万 |
6949万 |
| 2025-06-20 |
11.15 |
11.29 |
11.07 |
11.08 |
-0.7%
|
342万 |
3887万 |
| 2025-06-23 |
10.98 |
11.23 |
10.97 |
11.21 |
1.24%
|
283万 |
3206万 |
| 2025-06-24 |
11.20 |
11.49 |
11.20 |
11.49 |
2.45%
|
455万 |
5285万 |
| 2025-06-25 |
11.49 |
11.59 |
11.45 |
11.59 |
0.86%
|
598万 |
7022万 |
| 2025-06-26 |
11.57 |
11.62 |
11.49 |
11.51 |
-0.68%
|
504万 |
5930万 |
| 2025-06-27 |
11.55 |
11.64 |
11.51 |
11.62 |
0.94%
|
534万 |
6305万 |
| 2025-06-30 |
11.63 |
11.78 |
11.60 |
11.74 |
1.1%
|
738万 |
8799万 |
| 2025-07-01 |
11.74 |
11.75 |
11.60 |
11.69 |
-0.5%
|
472万 |
5611万 |
| 2025-07-02 |
11.68 |
11.69 |
11.61 |
11.69 |
0.0%
|
435万 |
5158万 |
| 2025-07-03 |
11.67 |
11.73 |
11.64 |
11.70 |
0.17%
|
416万 |
4956万 |
| 2025-07-04 |
11.71 |
11.73 |
11.58 |
11.65 |
-0.5%
|
490万 |
5821万 |
| 2025-07-07 |
11.59 |
11.64 |
11.53 |
11.63 |
-0.17%
|
292万 |
3440万 |
| 2025-07-08 |
11.63 |
11.86 |
11.56 |
11.81 |
1.61%
|
926万 |
1.11亿 |
| 2025-07-09 |
11.79 |
12.03 |
11.79 |
11.86 |
0.42%
|
894万 |
1.09亿 |
| 2025-07-10 |
11.86 |
12.26 |
11.82 |
12.19 |
2.73%
|
1535万 |
1.89亿 |
| 2025-07-11 |
12.19 |
12.22 |
12.01 |
12.16 |
-0.24%
|
1173万 |
1.45亿 |
| 2025-07-14 |
12.11 |
12.24 |
12.07 |
12.12 |
-0.32%
|
622万 |
7695万 |
| 2025-07-15 |
12.07 |
12.14 |
11.91 |
12.02 |
-0.81%
|
711万 |
8704万 |
| 2025-07-16 |
12.04 |
12.07 |
11.92 |
11.96 |
-0.49%
|
479万 |
5849万 |
| 2025-07-17 |
11.97 |
12.02 |
11.94 |
11.97 |
0.08%
|
535万 |
6517万 |
| 2025-07-18 |
11.99 |
12.04 |
11.92 |
11.99 |
0.16%
|
423万 |
5154万 |
| 2025-07-21 |
11.99 |
12.18 |
11.99 |
12.10 |
0.9%
|
661万 |
8140万 |
| 2025-07-22 |
12.09 |
12.14 |
11.98 |
12.10 |
0.0%
|
698万 |
8567万 |
| 2025-07-23 |
12.17 |
12.24 |
12.00 |
12.04 |
-0.49%
|
640万 |
7889万 |
| 2025-07-24 |
12.05 |
12.13 |
11.94 |
12.13 |
0.73%
|
982万 |
1.20亿 |
| 2025-07-25 |
12.13 |
12.13 |
12.03 |
12.10 |
-0.24%
|
484万 |
5959万 |
| 2025-07-28 |
12.14 |
12.14 |
12.04 |
12.11 |
0.08%
|
642万 |
7901万 |
| 2025-07-29 |
12.14 |
12.24 |
12.03 |
12.17 |
0.49%
|
781万 |
9639万 |
| 2025-07-30 |
12.16 |
12.19 |
11.98 |
12.12 |
-0.4%
|
666万 |
8198万 |
| 2025-07-31 |
12.09 |
12.17 |
11.86 |
11.91 |
-1.7%
|
706万 |
8628万 |
| 2025-08-01 |
11.88 |
12.06 |
11.88 |
12.04 |
1.07%
|
555万 |
6780万 |
| 2025-08-04 |
11.98 |
12.12 |
11.90 |
12.12 |
0.65%
|
528万 |
6480万 |
| 2025-08-05 |
12.17 |
12.36 |
12.09 |
12.36 |
2.03%
|
1153万 |
1.43亿 |
| 2025-08-06 |
12.52 |
12.53 |
12.28 |
12.38 |
0.16%
|
828万 |
1.04亿 |
| 2025-08-07 |
12.37 |
12.39 |
12.19 |
12.29 |
-0.71%
|
644万 |
8048万 |
| 2025-08-08 |
12.27 |
12.32 |
12.18 |
12.28 |
-0.08%
|
450万 |
5611万 |
| 2025-08-11 |
12.26 |
12.42 |
12.26 |
12.40 |
0.96%
|
742万 |
9336万 |
| 2025-08-12 |
12.38 |
12.53 |
12.29 |
12.46 |
0.48%
|
829万 |
1.04亿 |
| 2025-08-13 |
12.45 |
12.60 |
12.39 |
12.45 |
-0.08%
|
864万 |
1.10亿 |
| 2025-08-14 |
12.50 |
12.50 |
12.18 |
12.20 |
-2.05%
|
666万 |
8335万 |
| 2025-08-15 |
12.21 |
12.37 |
12.18 |
12.35 |
1.29%
|
621万 |
7784万 |
| 2025-08-18 |
12.36 |
12.62 |
12.32 |
12.53 |
1.43%
|
999万 |
1.27亿 |
| 2025-08-19 |
12.50 |
12.87 |
12.43 |
12.76 |
1.8%
|
1380万 |
1.78亿 |
| 2025-08-20 |
12.71 |
12.74 |
12.56 |
12.74 |
-0.15%
|
752万 |
9677万 |
| 2025-08-21 |
12.73 |
12.76 |
12.56 |
12.65 |
-0.69%
|
712万 |
9170万 |
| 2025-08-22 |
12.61 |
12.78 |
12.61 |
12.69 |
0.31%
|
934万 |
1.21亿 |
| 2025-08-25 |
12.76 |
12.77 |
12.57 |
12.71 |
0.15%
|
918万 |
1.19亿 |
| 2025-08-26 |
12.68 |
12.86 |
12.59 |
12.80 |
0.7%
|
771万 |
1.00亿 |
| 2025-08-27 |
12.80 |
13.06 |
12.46 |
12.46 |
-2.61%
|
1727万 |
2.24亿 |
| 2025-08-28 |
12.46 |
12.71 |
12.29 |
12.71 |
1.97%
|
1361万 |
1.73亿 |
| 2025-08-29 |
12.68 |
12.81 |
12.52 |
12.58 |
-1.01%
|
1079万 |
1.39亿 |
| 2025-09-01 |
12.62 |
12.71 |
12.52 |
12.59 |
0.08%
|
789万 |
1.01亿 |
| 2025-09-02 |
12.58 |
12.59 |
12.09 |
12.27 |
-2.5%
|
1154万 |
1.44亿 |
| 2025-09-03 |
12.28 |
12.35 |
11.93 |
11.98 |
-2.4%
|
693万 |
8526万 |
| 2025-09-04 |
11.99 |
12.09 |
11.83 |
11.96 |
-0.16%
|
697万 |
8508万 |
| 2025-09-05 |
11.98 |
12.24 |
11.93 |
12.21 |
2.05%
|
736万 |
9074万 |
| 2025-09-08 |
12.20 |
12.28 |
12.14 |
12.26 |
0.4%
|
614万 |
7637万 |
| 2025-09-09 |
12.20 |
12.26 |
11.96 |
12.05 |
-1.68%
|
580万 |
7135万 |
| 2025-09-10 |
12.05 |
12.24 |
11.97 |
12.17 |
0.98%
|
699万 |
8627万 |
| 2025-09-11 |
12.10 |
12.31 |
12.00 |
12.31 |
1.21%
|
673万 |
8364万 |
| 2025-09-12 |
12.31 |
12.51 |
12.24 |
12.26 |
-0.4%
|
799万 |
1.01亿 |
| 2025-09-15 |
12.22 |
12.31 |
12.14 |
12.22 |
-0.4%
|
440万 |
5466万 |
| 2025-09-16 |
12.20 |
12.53 |
12.18 |
12.49 |
2.25%
|
996万 |
1.26亿 |
| 2025-09-17 |
12.43 |
12.68 |
12.40 |
12.65 |
1.26%
|
973万 |
1.25亿 |
| 2025-09-18 |
12.64 |
12.71 |
12.29 |
12.44 |
-1.63%
|
993万 |
1.27亿 |
| 2025-09-19 |
12.41 |
12.57 |
12.27 |
12.40 |
-0.32%
|
590万 |
7452万 |
| 2025-09-22 |
12.42 |
12.58 |
12.26 |
12.53 |
1.03%
|
735万 |
9314万 |
| 2025-09-23 |
12.53 |
12.54 |
11.96 |
12.25 |
-2.27%
|
1039万 |
1.28亿 |
| 2025-09-24 |
12.19 |
12.45 |
12.11 |
12.44 |
1.61%
|
717万 |
9011万 |
| 2025-09-25 |
12.41 |
12.55 |
12.29 |
12.34 |
-0.79%
|
712万 |
9022万 |
| 2025-09-26 |
12.29 |
12.37 |
12.10 |
12.21 |
-1.11%
|
632万 |
7883万 |
| 2025-09-29 |
12.19 |
12.26 |
12.01 |
12.21 |
0.0%
|
507万 |
6281万 |
| 2025-09-30 |
12.19 |
12.26 |
12.09 |
12.17 |
-0.32%
|
645万 |
7999万 |
| 2025-10-09 |
12.25 |
13.21 |
12.18 |
12.91 |
6.14%
|
2266万 |
2.94亿 |
| 2025-10-10 |
13.02 |
13.02 |
12.70 |
12.86 |
-0.38%
|
1690万 |
2.21亿 |
| 2025-10-13 |
12.39 |
12.81 |
12.29 |
12.73 |
-1.07%
|
1315万 |
1.69亿 |
| 2025-10-14 |
12.80 |
12.83 |
12.33 |
12.40 |
-2.55%
|
1150万 |
1.47亿 |
| 2025-10-15 |
12.38 |
12.62 |
12.35 |
12.58 |
1.43%
|
897万 |
1.14亿 |
| 2025-10-16 |
12.51 |
13.59 |
12.51 |
13.19 |
4.84%
|
3032万 |
4.05亿 |
| 2025-10-17 |
13.27 |
13.27 |
12.82 |
12.90 |
-2.16%
|
1807万 |
2.38亿 |
| 2025-10-20 |
13.04 |
13.47 |
12.92 |
13.45 |
4.27%
|
2932万 |
3.93亿 |
| 2025-10-21 |
13.32 |
13.63 |
13.19 |
13.46 |
0.07%
|
2509万 |
3.43亿 |
| 2025-10-22 |
13.34 |
13.37 |
13.09 |
13.11 |
-2.63%
|
1388万 |
1.87亿 |
| 2025-10-23 |
13.11 |
13.90 |
12.99 |
13.70 |
4.5%
|
2137万 |
2.91亿 |
| 2025-10-24 |
13.61 |
13.86 |
13.43 |
13.47 |
-1.65%
|
2101万 |
2.90亿 |
| 2025-10-27 |
13.56 |
13.97 |
13.29 |
13.37 |
-0.8%
|
2284万 |
3.15亿 |
| 2025-10-28 |
13.29 |
13.81 |
13.25 |
13.50 |
1.03%
|
2158万 |
2.98亿 |
| 2025-10-29 |
13.48 |
14.13 |
13.40 |
13.87 |
2.69%
|
2972万 |
4.20亿 |
| 2025-10-30 |
13.87 |
14.70 |
13.56 |
14.25 |
2.76%
|
4445万 |
6.42亿 |
| 2025-10-31 |
14.09 |
14.39 |
13.89 |
14.31 |
0.41%
|
2591万 |
3.71亿 |
| 2025-11-03 |
14.31 |
14.84 |
14.11 |
14.84 |
3.71%
|
3104万 |
4.62亿 |
| 2025-11-04 |
14.63 |
14.80 |
14.38 |
14.61 |
-1.52%
|
2427万 |
3.60亿 |
| 2025-11-05 |
14.26 |
14.29 |
13.77 |
13.97 |
-4.44%
|
2739万 |
3.91亿 |
| 2025-11-06 |
13.87 |
14.19 |
13.66 |
13.98 |
0.14%
|
2152万 |
3.05亿 |
| 2025-11-07 |
13.89 |
13.92 |
13.56 |
13.60 |
-2.74%
|
1941万 |
2.70亿 |
| 2025-11-10 |
13.53 |
13.63 |
13.32 |
13.40 |
-1.45%
|
1536万 |
2.10亿 |
| 2025-11-11 |
13.38 |
13.50 |
13.34 |
13.43 |
0.22%
|
952万 |
1.30亿 |
| 2025-11-12 |
13.43 |
13.53 |
13.18 |
13.40 |
-0.29%
|
1019万 |
1.38亿 |
| 2025-11-13 |
13.41 |
13.69 |
13.22 |
13.64 |
1.83%
|
1438万 |
1.97亿 |
| 2025-11-14 |
13.46 |
13.64 |
13.27 |
13.27 |
-2.74%
|
947万 |
1.30亿 |
| 2025-11-17 |
13.25 |
13.40 |
13.19 |
13.28 |
0.07%
|
646万 |
8732万 |
| 2025-11-18 |
13.30 |
13.80 |
13.02 |
13.47 |
1.48%
|
1367万 |
1.86亿 |
| 2025-11-19 |
13.41 |
13.41 |
13.03 |
13.08 |
-2.92%
|
925万 |
1.24亿 |
| 2025-11-20 |
13.09 |
13.18 |
13.00 |
13.02 |
-0.45%
|
549万 |
7303万 |
| 2025-11-21 |
12.88 |
12.96 |
12.51 |
12.51 |
-3.92%
|
899万 |
1.16亿 |
| 2025-11-24 |
12.59 |
12.80 |
12.53 |
12.70 |
1.49%
|
505万 |
6510万 |
| 2025-11-25 |
12.77 |
12.96 |
12.71 |
12.83 |
1.08%
|
546万 |
7154万 |
| 2025-11-26 |
12.79 |
12.99 |
12.72 |
12.73 |
-0.84%
|
522万 |
6841万 |
| 2025-11-27 |
12.74 |
12.97 |
12.69 |
12.78 |
0.39%
|
564万 |
7381万 |
| 2025-11-28 |
12.74 |
13.04 |
12.73 |
13.01 |
1.85%
|
661万 |
8700万 |
| 2025-12-01 |
13.02 |
13.27 |
12.94 |
13.20 |
1.44%
|
923万 |
1.24亿 |
| 2025-12-02 |
13.13 |
13.26 |
13.05 |
13.17 |
-0.22%
|
570万 |
7633万 |
| 2025-12-03 |
13.18 |
13.41 |
13.09 |
13.29 |
0.9%
|
743万 |
1.00亿 |
| 2025-12-04 |
13.27 |
13.31 |
13.12 |
13.27 |
-0.15%
|
517万 |
6971万 |
| 2025-12-05 |
13.26 |
13.40 |
13.14 |
13.40 |
0.96%
|
583万 |
7907万 |
| 2025-12-08 |
13.43 |
13.46 |
13.27 |
13.34 |
-0.44%
|
844万 |
1.15亿 |
| 2025-12-09 |
13.28 |
13.38 |
13.12 |
13.20 |
-1.03%
|
727万 |
9785万 |
| 2025-12-10 |
13.20 |
13.54 |
13.08 |
13.36 |
1.19%
|
742万 |
1.00亿 |
| 2025-12-11 |
13.34 |
13.55 |
13.23 |
13.44 |
0.66%
|
1023万 |
1.40亿 |
| 2025-12-12 |
13.45 |
13.67 |
13.39 |
13.53 |
0.66%
|
970万 |
1.34亿 |
| 2025-12-15 |
13.51 |
13.86 |
13.41 |
13.75 |
1.6%
|
1285万 |
1.79亿 |
| 2025-12-16 |
13.64 |
13.65 |
13.17 |
13.17 |
-4.22%
|
928万 |
1.26亿 |
| 2025-12-17 |
13.18 |
13.40 |
13.08 |
13.34 |
1.27%
|
638万 |
8592万 |
| 2025-12-18 |
13.29 |
14.43 |
13.25 |
14.17 |
6.26%
|
3108万 |
4.44亿 |
| 2025-12-19 |
14.19 |
14.40 |
14.10 |
14.22 |
0.35%
|
1402万 |
2.03亿 |
| 2025-12-22 |
14.20 |
14.33 |
13.98 |
14.04 |
-1.24%
|
1021万 |
1.47亿 |
| 2025-12-23 |
13.97 |
14.15 |
13.80 |
13.90 |
-1.05%
|
1077万 |
1.53亿 |
| 2025-12-24 |
13.85 |
14.13 |
13.77 |
14.00 |
0.78%
|
1100万 |
1.56亿 |
| 2025-12-25 |
13.94 |
14.54 |
13.91 |
14.34 |
2.39%
|
1377万 |
2.01亿 |
| 2025-12-26 |
14.25 |
14.49 |
13.97 |
14.19 |
-1.03%
|
1447万 |
2.09亿 |
| 2025-12-29 |
14.17 |
14.35 |
14.07 |
14.23 |
0.28%
|
973万 |
1.41亿 |
| 2025-12-30 |
14.17 |
14.62 |
14.00 |
14.19 |
-0.28%
|
1295万 |
1.88亿 |
| 2025-12-31 |
14.46 |
15.70 |
14.28 |
15.36 |
8.24%
|
4536万 |
7.01亿 |
| 2026-01-05 |
15.31 |
15.92 |
15.13 |
15.72 |
2.37%
|
2936万 |
4.65亿 |
| 2026-01-06 |
15.53 |
15.57 |
15.13 |
15.30 |
-2.69%
|
2164万 |
3.37亿 |
| 2026-01-07 |
15.14 |
15.82 |
15.06 |
15.69 |
2.57%
|
2521万 |
3.99亿 |
| 2026-01-08 |
15.50 |
15.54 |
15.16 |
15.35 |
-2.19%
|
1519万 |
2.37亿 |
| 2026-01-09 |
15.26 |
16.38 |
15.23 |
16.28 |
6.08%
|
3384万 |
5.50亿 |
| 2026-01-12 |
17.05 |
19.54 |
16.90 |
19.54 |
19.98%
|
5577万 |
10.76亿 |
| 2026-01-13 |
20.11 |
20.11 |
18.35 |
18.95 |
-3.02%
|
4893万 |
9.48亿 |
| 2026-01-14 |
19.04 |
20.91 |
19.04 |
20.64 |
8.92%
|
6045万 |
12.25亿 |
| 2026-01-15 |
19.77 |
20.09 |
18.38 |
18.59 |
-9.9%
|
4509万 |
8.70亿 |
| 2026-01-16 |
19.22 |
19.24 |
17.79 |
18.35 |
-1.32%
|
3063万 |
5.72亿 |
| 2026-01-19 |
18.18 |
18.34 |
17.59 |
17.71 |
-3.48%
|
2055万 |
3.75亿 |
| 2026-01-20 |
17.81 |
17.84 |
16.90 |
17.18 |
-3.0%
|
2072万 |
3.65亿 |
| 2026-01-21 |
17.01 |
18.65 |
16.89 |
18.41 |
7.15%
|
2921万 |
5.34亿 |
| 2026-01-22 |
18.33 |
18.43 |
17.38 |
17.49 |
-4.97%
|
2222万 |
4.01亿 |
| 2026-01-23 |
17.50 |
19.45 |
17.40 |
18.49 |
5.67%
|
3852万 |
7.16亿 |
| 2026-01-26 |
18.19 |
18.28 |
17.40 |
17.62 |
-4.68%
|
2490万 |
4.49亿 |
| 2026-01-27 |
17.41 |
17.53 |
16.42 |
16.83 |
-4.52%
|
2602万 |
4.45亿 |
| 2026-01-28 |
16.73 |
16.80 |
16.36 |
16.45 |
-2.22%
|
1472万 |
2.47亿 |
| 2026-01-29 |
16.33 |
16.64 |
15.90 |
16.12 |
-2.03%
|
1663万 |
2.76亿 |
| 2026-01-30 |
15.92 |
16.26 |
15.53 |
15.75 |
-2.26%
|
1743万 |
2.80亿 |
| 2026-02-02 |
15.76 |
16.32 |
15.72 |
15.93 |
1.12%
|
1734万 |
2.83亿 |
| 2026-02-03 |
16.07 |
16.77 |
15.98 |
16.70 |
4.81%
|
1981万 |
3.34亿 |
| 2026-02-04 |
16.61 |
16.79 |
16.40 |
16.64 |
-0.35%
|
1285万 |
2.17亿 |
| 2026-02-05 |
16.60 |
17.33 |
16.51 |
17.17 |
3.19%
|
2292万 |
3.99亿 |
| 2026-02-06 |
16.92 |
17.43 |
16.52 |
16.96 |
-1.2%
|
1547万 |
2.69亿 |
| 2026-02-09 |
17.28 |
17.29 |
16.59 |
16.95 |
-0.06%
|
1460万 |
2.51亿 |
| 2026-02-10 |
16.83 |
17.06 |
16.66 |
16.76 |
-1.16%
|
1209万 |
2.07亿 |
| 2026-02-11 |
16.77 |
16.99 |
16.53 |
16.55 |
-1.23%
|
1326万 |
2.26亿 |
| 2026-02-12 |
16.60 |
17.94 |
16.45 |
17.59 |
6.29%
|
2763万 |
4.88亿 |
| 2026-02-13 |
17.48 |
18.04 |
17.41 |
17.49 |
-0.56%
|
1782万 |
3.22亿 |
| 2026-02-24 |
17.65 |
17.67 |
16.40 |
16.95 |
-3.09%
|
1794万 |
3.09亿 |
| 2026-02-25 |
16.95 |
17.08 |
16.77 |
16.98 |
0.17%
|
1176万 |
2.03亿 |
| 2026-02-26 |
16.91 |
17.24 |
16.81 |
16.86 |
-0.69%
|
1061万 |
1.83亿 |
| 2026-02-27 |
16.81 |
17.27 |
16.62 |
17.24 |
2.21%
|
1517万 |
2.62亿 |
| 2026-03-02 |
16.91 |
17.07 |
16.42 |
16.46 |
-4.5%
|
1456万 |
2.47亿 |
| 2026-03-03 |
16.46 |
16.61 |
15.39 |
15.44 |
-6.21%
|
1743万 |
2.81亿 |
| 2026-03-04 |
15.33 |
15.99 |
15.23 |
15.70 |
1.72%
|
1245万 |
1.98亿 |
| 2026-03-05 |
16.14 |
16.31 |
15.79 |
15.96 |
1.63%
|
1130万 |
1.85亿 |
| 2026-03-06 |
15.87 |
16.14 |
15.82 |
15.90 |
-0.37%
|
699万 |
1.14亿 |
| 2026-03-09 |
15.59 |
15.64 |
15.11 |
15.48 |
-2.66%
|
1343万 |
2.10亿 |
| 2026-03-10 |
15.57 |
16.06 |
15.46 |
15.91 |
2.79%
|
1526万 |
2.45亿 |
| 2026-03-11 |
15.85 |
15.99 |
15.23 |
15.30 |
-3.83%
|
1742万 |
2.75亿 |
| 2026-03-12 |
15.28 |
15.35 |
14.70 |
14.86 |
-2.89%
|
1551万 |
2.36亿 |
| 2026-03-13 |
14.74 |
14.84 |
14.45 |
14.50 |
-2.45%
|
1014万 |
1.51亿 |
| 2026-03-16 |
14.52 |
14.55 |
14.30 |
14.53 |
0.2%
|
722万 |
1.06亿 |
| 2026-03-17 |
14.54 |
14.63 |
14.05 |
14.08 |
-3.04%
|
941万 |
1.37亿 |
| 2026-03-18 |
14.23 |
14.38 |
14.09 |
14.35 |
1.88%
|
665万 |
9637万 |
| 2026-03-19 |
14.20 |
14.24 |
14.00 |
14.04 |
-2.12%
|
733万 |
1.05亿 |
| 2026-03-20 |
14.14 |
14.19 |
13.61 |
13.66 |
-2.73%
|
698万 |
9843万 |
| 2026-03-23 |
13.38 |
13.54 |
12.68 |
12.75 |
-6.69%
|
1304万 |
1.74亿 |
| 2026-03-24 |
13.04 |
13.11 |
12.78 |
13.03 |
2.24%
|
906万 |
1.19亿 |
| 2026-03-25 |
13.07 |
14.02 |
13.05 |
13.72 |
5.28%
|
1598万 |
2.21亿 |
| 2026-03-26 |
13.68 |
13.72 |
13.25 |
13.43 |
-2.08%
|
962万 |
1.32亿 |
| 2026-03-27 |
13.39 |
13.64 |
13.27 |
13.57 |
1.02%
|
692万 |
9524万 |
| 2026-03-30 |
13.32 |
13.63 |
13.32 |
13.56 |
-0.07%
|
683万 |
9375万 |
| 2026-03-31 |
13.56 |
13.88 |
13.42 |
13.43 |
-0.94%
|
625万 |
8693万 |
| 2026-04-01 |
13.77 |
13.83 |
13.56 |
13.75 |
2.34%
|
737万 |
1.03亿 |
| 2026-04-02 |
13.66 |
13.74 |
13.41 |
13.49 |
-1.86%
|
562万 |
7754万 |
| 2026-04-03 |
13.56 |
13.64 |
13.20 |
13.24 |
-1.89%
|
460万 |
6260万 |
| 2026-04-07 |
13.24 |
13.45 |
13.24 |
13.33 |
0.67%
|
426万 |
5782万 |
| 2026-04-08 |
13.63 |
14.10 |
13.61 |
14.06 |
5.53%
|
915万 |
1.30亿 |
| 2026-04-09 |
13.88 |
13.95 |
13.70 |
13.80 |
-1.89%
|
612万 |
8617万 |
| 2026-04-10 |
13.88 |
14.18 |
13.88 |
13.95 |
1.07%
|
600万 |
8566万 |
| 2026-04-13 |
13.86 |
13.98 |
13.78 |
13.87 |
-0.56%
|
477万 |
6742万 |
| 2026-04-14 |
13.97 |
14.05 |
13.76 |
13.98 |
0.85%
|
559万 |
7931万 |
| 2026-04-15 |
14.10 |
14.30 |
13.89 |
13.92 |
-0.49%
|
761万 |
1.09亿 |
| 2026-04-16 |
13.91 |
14.04 |
13.86 |
14.02 |
0.78%
|
630万 |
8959万 |
| 2026-04-17 |
14.02 |
14.03 |
13.80 |
13.94 |
-0.63%
|
639万 |
9023万 |
| 2026-04-20 |
13.93 |
14.64 |
13.89 |
14.35 |
2.96%
|
1475万 |
2.15亿 |
| 2026-04-21 |
14.38 |
14.60 |
14.15 |
14.34 |
-0.07%
|
976万 |
1.42亿 |
| 2026-04-22 |
14.25 |
14.44 |
14.05 |
14.36 |
0.14%
|
834万 |
1.21亿 |
| 2026-04-23 |
13.86 |
13.96 |
13.26 |
13.32 |
-7.26%
|
1977万 |
2.71亿 |
| 2026-04-24 |
13.22 |
13.40 |
12.94 |
13.20 |
-0.89%
|
1105万 |
1.48亿 |
| 2026-04-27 |
13.10 |
13.33 |
12.95 |
13.15 |
-0.37%
|
933万 |
1.25亿 |
| 2026-04-28 |
13.15 |
13.16 |
12.67 |
12.80 |
-2.69%
|
834万 |
1.09亿 |
| 2026-04-29 |
12.73 |
13.04 |
12.69 |
12.97 |
1.38%
|
742万 |
9748万 |
| 2026-04-30 |
12.88 |
13.12 |
12.82 |
12.85 |
-0.91%
|
570万 |
7486万 |
| 2026-05-06 |
12.97 |
13.10 |
12.84 |
12.88 |
0.23%
|
773万 |
1.02亿 |
| 2026-05-07 |
12.92 |
13.34 |
12.87 |
13.28 |
3.05%
|
1183万 |
1.58亿 |
| 2026-05-08 |
13.22 |
14.08 |
13.10 |
13.96 |
5.11%
|
2034万 |
2.83亿 |
| 2026-05-11 |
14.18 |
14.62 |
14.01 |
14.33 |
2.68%
|
1709万 |
2.49亿 |
| 2026-05-12 |
14.40 |
14.40 |
13.76 |
13.93 |
-2.81%
|
1473万 |
2.09亿 |
| 2026-05-13 |
13.91 |
14.96 |
13.79 |
14.70 |
5.58%
|
2735万 |
4.05亿 |
| 2026-05-14 |
14.63 |
14.68 |
14.08 |
14.29 |
-2.81%
|
1488万 |
2.17亿 |
| 2026-05-15 |
14.24 |
14.45 |
13.97 |
14.12 |
-1.17%
|
1138万 |
1.65亿 |
| 2026-05-18 |
14.13 |
14.18 |
13.79 |
13.92 |
-1.46%
|
1263万 |
1.79亿 |
| 2026-05-19 |
13.96 |
16.09 |
13.91 |
15.85 |
13.91%
|
4144万 |
6.41亿 |
| 2026-05-20 |
15.70 |
15.93 |
15.13 |
15.26 |
-3.72%
|
2717万 |
4.26亿 |
| 2026-05-21 |
15.23 |
15.37 |
14.22 |
14.26 |
-6.57%
|
2267万 |
3.42亿 |
| 2026-05-22 |
15.13 |
15.36 |
14.67 |
14.93 |
4.7%
|
2513万 |
3.77亿 |
| 2026-05-25 |
15.00 |
16.15 |
14.86 |
15.91 |
6.56%
|
3249万 |
5.06亿 |
| 2026-05-26 |
15.51 |
15.96 |
15.13 |
15.57 |
-2.14%
|
2340万 |
3.61亿 |
| 2026-05-27 |
15.44 |
15.58 |
13.80 |
13.98 |
-10.21%
|
3255万 |
4.71亿 |
| 2026-05-28 |
13.85 |
13.90 |
13.24 |
13.60 |
-2.72%
|
1822万 |
2.47亿 |
| 2026-05-29 |
13.72 |
14.00 |
12.92 |
13.01 |
-4.34%
|
1499万 |
2.01亿 |
| 2026-06-01 |
13.00 |
13.44 |
12.96 |
13.25 |
1.84%
|
886万 |
1.18亿 |
| 2026-06-02 |
13.24 |
13.63 |
12.83 |
13.33 |
0.6%
|
1029万 |
1.36亿 |
| 2026-06-03 |
13.28 |
13.35 |
12.71 |
12.81 |
-3.9%
|
1328万 |
1.73亿 |
| 2026-06-04 |
12.69 |
12.76 |
11.99 |
12.11 |
-5.46%
|
1463万 |
1.80亿 |
| 2026-06-05 |
12.03 |
12.36 |
11.79 |
12.04 |
-0.58%
|
1079万 |
1.31亿 |
| 2026-06-08 |
11.80 |
12.01 |
11.68 |
11.72 |
-2.66%
|
1001万 |
1.18亿 |
| 2026-06-09 |
11.80 |
11.86 |
11.40 |
11.76 |
0.34%
|
944万 |
1.10亿 |
| 2026-06-10 |
11.56 |
11.71 |
11.19 |
11.38 |
-3.23%
|
824万 |
9374万 |
| 2026-06-11 |
11.22 |
11.37 |
10.97 |
11.06 |
-2.81%
|
815万 |
9040万 |
| 2026-06-12 |
11.29 |
11.68 |
11.15 |
11.23 |
1.54%
|
875万 |
9926万 |
| 2026-06-15 |
11.40 |
11.51 |
11.25 |
11.48 |
2.23%
|
836万 |
9519万 |
| 2026-06-16 |
11.49 |
11.60 |
11.25 |
11.55 |
0.61%
|
831万 |
9506万 |
| 2026-06-17 |
11.50 |
12.75 |
11.41 |
12.70 |
9.96%
|
2197万 |
2.67亿 |
| 2026-06-18 |
12.78 |
13.00 |
12.38 |
12.38 |
-2.52%
|
1620万 |
2.05亿 |
| 2026-06-22 |
12.41 |
12.58 |
11.92 |
12.28 |
-0.81%
|
1172万 |
1.43亿 |
| 2026-06-23 |
12.05 |
12.35 |
11.97 |
12.06 |
-1.79%
|
882万 |
1.07亿 |
| 2026-06-24 |
12.09 |
12.14 |
11.60 |
11.70 |
-2.99%
|
905万 |
1.06亿 |
| 2026-06-25 |
11.62 |
11.82 |
11.29 |
11.34 |
-3.08%
|
814万 |
9313万 |
| 2026-06-26 |
11.27 |
11.32 |
10.86 |
10.87 |
-4.14%
|
899万 |
9965万 |
| 2026-06-29 |
10.87 |
11.02 |
10.45 |
10.65 |
-2.02%
|
885万 |
9419万 |
| 2026-06-30 |
10.68 |
11.16 |
10.51 |
10.94 |
2.72%
|
899万 |
9841万 |
| 2026-07-01 |
10.88 |
11.22 |
10.82 |
11.21 |
2.47%
|
774万 |
8572万 |
| 2026-07-02 |
11.10 |
11.46 |
11.02 |
11.07 |
-1.25%
|
906万 |
1.02亿 |
| 2026-07-03 |
11.14 |
11.52 |
10.95 |
11.42 |
3.16%
|
1175万 |
1.33亿 |
| 2026-07-06 |
11.30 |
11.36 |
10.69 |
10.74 |
-5.95%
|
1299万 |
1.42亿 |
| 2026-07-07 |
10.75 |
10.80 |
10.18 |
10.20 |
-5.03%
|
1039万 |
1.07亿 |
| 2026-07-08 |
10.17 |
10.29 |
10.02 |
10.25 |
0.49%
|
618万 |
6301万 |
| 2026-07-09 |
10.21 |
10.24 |
9.88 |
10.16 |
-0.88%
|
661万 |
6663万 |
| 2026-07-10 |
10.11 |
10.54 |
10.02 |
10.27 |
1.08%
|
721万 |
7449万 |
| 2026-07-13 |
10.14 |
10.26 |
9.81 |
9.82 |
-4.38%
|
588万 |
5874万 |
| 2026-07-14 |
9.80 |
9.99 |
9.62 |
9.96 |
1.43%
|
553万 |
5428万 |
| 2026-07-15 |
10.00 |
10.16 |
9.92 |
10.16 |
2.01%
|
589万 |
5941万 |
| 2026-07-16 |
10.10 |
10.32 |
10.00 |
10.22 |
0.59%
|
521万 |
5317万 |
| 2026-07-17 |
10.25 |
10.33 |
9.85 |
9.94 |
-2.74%
|
639万 |
6417万 |
| 2026-07-20 |
9.95 |
10.12 |
9.71 |
9.89 |
-0.5%
|
729万 |
7233万 |
数据来源：Baostock ｜ 更新日期：2026-07-20