📊 K线图 2026-07-20
股票：航天智造 (300446)
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 |
12.73 |
12.83 |
12.52 |
12.54 |
0.0%
|
321万 |
4231万 |
| 2023-07-17 |
12.63 |
12.88 |
12.52 |
12.83 |
2.29%
|
604万 |
8059万 |
| 2023-07-18 |
12.88 |
13.55 |
12.88 |
13.10 |
2.16%
|
1238万 |
1.71亿 |
| 2023-07-19 |
12.94 |
14.67 |
12.65 |
13.98 |
6.65%
|
1921万 |
2.72亿 |
| 2023-07-20 |
13.75 |
13.77 |
13.14 |
13.25 |
-5.21%
|
1382万 |
1.93亿 |
| 2023-07-21 |
13.15 |
13.52 |
12.70 |
12.94 |
-2.31%
|
758万 |
1.03亿 |
| 2023-07-24 |
13.11 |
13.30 |
12.88 |
12.97 |
0.22%
|
588万 |
8003万 |
| 2023-07-25 |
13.00 |
13.35 |
12.76 |
13.33 |
2.73%
|
974万 |
1.33亿 |
| 2023-07-26 |
13.12 |
13.33 |
12.98 |
13.02 |
-2.3%
|
645万 |
8854万 |
| 2023-07-27 |
13.10 |
13.78 |
13.03 |
13.71 |
5.29%
|
1428万 |
2.01亿 |
| 2023-07-28 |
13.55 |
14.53 |
13.43 |
13.64 |
-0.49%
|
1715万 |
2.51亿 |
| 2023-07-31 |
13.49 |
13.98 |
13.29 |
13.75 |
0.77%
|
1186万 |
1.70亿 |
| 2023-08-01 |
13.59 |
13.60 |
12.79 |
12.79 |
-6.96%
|
1207万 |
1.65亿 |
| 2023-08-02 |
12.66 |
13.26 |
12.27 |
12.90 |
0.9%
|
977万 |
1.30亿 |
| 2023-08-03 |
12.90 |
13.51 |
12.72 |
13.28 |
2.89%
|
1100万 |
1.52亿 |
| 2023-08-04 |
13.09 |
13.38 |
12.95 |
13.18 |
-0.72%
|
750万 |
1.03亿 |
| 2023-08-07 |
13.15 |
13.28 |
12.68 |
12.68 |
-3.78%
|
633万 |
8524万 |
| 2023-08-08 |
12.64 |
12.77 |
12.27 |
12.28 |
-3.17%
|
668万 |
8702万 |
| 2023-08-09 |
12.40 |
12.50 |
12.19 |
12.36 |
0.62%
|
459万 |
5916万 |
| 2023-08-10 |
12.37 |
12.76 |
12.31 |
12.63 |
2.17%
|
415万 |
5445万 |
| 2023-08-11 |
12.75 |
12.75 |
12.24 |
12.30 |
-2.58%
|
367万 |
4764万 |
| 2023-08-14 |
12.21 |
12.43 |
12.10 |
12.43 |
1.01%
|
257万 |
3298万 |
| 2023-08-15 |
12.17 |
12.38 |
11.74 |
11.78 |
-5.16%
|
528万 |
6590万 |
| 2023-08-16 |
11.70 |
11.91 |
11.60 |
11.61 |
-1.46%
|
257万 |
3157万 |
| 2023-08-17 |
11.74 |
11.80 |
11.38 |
11.75 |
1.15%
|
319万 |
3877万 |
| 2023-08-18 |
11.77 |
11.86 |
11.59 |
11.61 |
-1.14%
|
250万 |
3068万 |
| 2023-08-21 |
11.61 |
11.83 |
11.57 |
11.74 |
1.07%
|
238万 |
2921万 |
| 2023-08-22 |
11.81 |
12.06 |
11.59 |
11.89 |
1.31%
|
353万 |
4370万 |
| 2023-08-23 |
11.89 |
11.96 |
11.65 |
11.78 |
-0.89%
|
353万 |
4351万 |
| 2023-08-24 |
12.06 |
12.06 |
11.41 |
11.47 |
-2.68%
|
363万 |
4441万 |
| 2023-08-25 |
11.31 |
11.59 |
11.14 |
11.18 |
-2.5%
|
363万 |
4303万 |
| 2023-08-28 |
11.77 |
11.86 |
11.08 |
11.16 |
-0.17%
|
343万 |
4106万 |
| 2023-08-29 |
11.11 |
11.76 |
11.09 |
11.74 |
5.15%
|
344万 |
4169万 |
| 2023-08-30 |
11.76 |
11.94 |
11.64 |
11.68 |
-0.49%
|
270万 |
3326万 |
| 2023-08-31 |
11.68 |
11.87 |
11.60 |
11.62 |
-0.49%
|
291万 |
3572万 |
| 2023-09-01 |
11.69 |
11.77 |
11.59 |
11.72 |
0.82%
|
212万 |
2589万 |
| 2023-09-04 |
11.71 |
12.01 |
11.68 |
11.99 |
2.37%
|
270万 |
3355万 |
| 2023-09-05 |
11.98 |
12.13 |
11.90 |
12.01 |
0.16%
|
259万 |
3254万 |
| 2023-09-06 |
11.95 |
12.61 |
11.82 |
12.54 |
4.38%
|
784万 |
1.01亿 |
| 2023-09-07 |
12.49 |
12.56 |
11.99 |
12.03 |
-4.05%
|
590万 |
7556万 |
| 2023-09-08 |
11.88 |
12.40 |
11.88 |
12.25 |
1.83%
|
343万 |
4383万 |
| 2023-09-11 |
12.24 |
12.30 |
12.06 |
12.08 |
-1.41%
|
298万 |
3789万 |
| 2023-09-12 |
12.11 |
12.21 |
12.00 |
12.13 |
0.4%
|
186万 |
2362万 |
| 2023-09-13 |
12.13 |
12.43 |
11.87 |
12.07 |
-0.47%
|
399万 |
5084万 |
| 2023-09-14 |
12.13 |
12.13 |
11.82 |
11.89 |
-1.51%
|
253万 |
3159万 |
| 2023-09-15 |
11.89 |
12.00 |
11.76 |
11.83 |
-0.48%
|
200万 |
2487万 |
| 2023-09-18 |
11.86 |
12.25 |
11.75 |
12.12 |
2.43%
|
405万 |
5117万 |
| 2023-09-19 |
12.24 |
12.30 |
11.71 |
11.92 |
-1.66%
|
497万 |
6191万 |
| 2023-09-20 |
11.91 |
11.91 |
11.50 |
11.63 |
-2.41%
|
269万 |
3292万 |
| 2023-09-21 |
11.64 |
11.77 |
11.51 |
11.66 |
0.25%
|
172万 |
2097万 |
| 2023-09-22 |
11.60 |
11.80 |
11.50 |
11.78 |
1.07%
|
144万 |
1768万 |
| 2023-09-25 |
11.67 |
11.93 |
11.61 |
11.76 |
-0.16%
|
198万 |
2438万 |
| 2023-09-26 |
11.70 |
12.25 |
11.70 |
11.96 |
1.63%
|
451万 |
5666万 |
| 2023-09-27 |
11.90 |
12.15 |
11.78 |
11.84 |
-0.96%
|
316万 |
3958万 |
| 2023-09-28 |
11.81 |
12.09 |
11.81 |
12.03 |
1.62%
|
253万 |
3181万 |
| 2023-10-09 |
12.25 |
12.44 |
12.13 |
12.43 |
3.26%
|
514万 |
6618万 |
| 2023-10-10 |
12.43 |
12.94 |
12.35 |
12.58 |
1.23%
|
742万 |
9822万 |
| 2023-10-11 |
13.01 |
13.36 |
12.66 |
12.69 |
0.91%
|
1135万 |
1.54亿 |
| 2023-10-12 |
12.69 |
13.21 |
12.49 |
13.04 |
2.71%
|
979万 |
1.32亿 |
| 2023-10-13 |
13.02 |
13.12 |
12.85 |
12.93 |
-0.81%
|
586万 |
7927万 |
| 2023-10-16 |
13.03 |
13.04 |
12.83 |
13.02 |
0.67%
|
472万 |
6385万 |
| 2023-10-17 |
12.88 |
13.02 |
12.68 |
12.98 |
-0.29%
|
495万 |
6631万 |
| 2023-10-18 |
12.85 |
12.93 |
12.68 |
12.71 |
-2.06%
|
356万 |
4768万 |
| 2023-10-19 |
12.61 |
12.90 |
12.56 |
12.60 |
-0.9%
|
393万 |
5236万 |
| 2023-10-20 |
12.46 |
12.72 |
12.39 |
12.46 |
-1.06%
|
355万 |
4638万 |
| 2023-10-23 |
12.35 |
12.49 |
12.21 |
12.30 |
-1.31%
|
466万 |
6015万 |
| 2023-10-24 |
12.29 |
12.65 |
12.21 |
12.60 |
2.41%
|
496万 |
6481万 |
| 2023-10-25 |
12.61 |
12.87 |
12.55 |
12.74 |
1.14%
|
422万 |
5599万 |
| 2023-10-26 |
12.66 |
13.22 |
12.44 |
13.18 |
3.46%
|
917万 |
1.24亿 |
| 2023-10-27 |
13.07 |
13.80 |
13.02 |
13.51 |
2.47%
|
1428万 |
2.02亿 |
| 2023-10-30 |
13.59 |
13.80 |
13.31 |
13.67 |
1.2%
|
1088万 |
1.55亿 |
| 2023-10-31 |
13.47 |
13.62 |
13.24 |
13.33 |
-2.52%
|
715万 |
1.00亿 |
| 2023-11-01 |
13.29 |
13.59 |
13.21 |
13.36 |
0.29%
|
501万 |
7008万 |
| 2023-11-02 |
13.35 |
13.46 |
13.11 |
13.13 |
-1.72%
|
394万 |
5463万 |
| 2023-11-03 |
13.28 |
14.02 |
13.23 |
13.75 |
4.66%
|
1239万 |
1.78亿 |
| 2023-11-06 |
13.74 |
13.76 |
13.37 |
13.67 |
-0.56%
|
1045万 |
1.48亿 |
| 2023-11-07 |
13.62 |
13.77 |
13.47 |
13.60 |
-0.49%
|
667万 |
9500万 |
| 2023-11-08 |
13.65 |
14.22 |
13.35 |
14.14 |
3.94%
|
1478万 |
2.14亿 |
| 2023-11-09 |
14.10 |
16.34 |
13.69 |
15.23 |
7.72%
|
2556万 |
3.98亿 |
| 2023-11-10 |
14.74 |
16.85 |
14.74 |
16.27 |
6.85%
|
2952万 |
4.93亿 |
| 2023-11-13 |
15.62 |
19.41 |
15.51 |
18.67 |
14.71%
|
4250万 |
7.77亿 |
| 2023-11-14 |
17.90 |
18.14 |
17.21 |
17.39 |
-6.82%
|
3587万 |
6.58亿 |
| 2023-11-15 |
17.05 |
19.83 |
17.05 |
19.05 |
9.52%
|
4252万 |
8.23亿 |
| 2023-11-16 |
19.06 |
20.59 |
18.05 |
18.19 |
-4.52%
|
3871万 |
7.72亿 |
| 2023-11-17 |
17.66 |
17.90 |
16.93 |
17.05 |
-6.26%
|
3061万 |
5.52亿 |
| 2023-11-20 |
17.12 |
17.45 |
16.72 |
17.14 |
0.56%
|
1962万 |
3.50亿 |
| 2023-11-21 |
17.07 |
17.30 |
16.24 |
16.36 |
-4.58%
|
2384万 |
4.14亿 |
| 2023-11-22 |
16.25 |
16.69 |
16.01 |
16.36 |
0.0%
|
1850万 |
3.15亿 |
| 2023-11-23 |
16.13 |
16.61 |
15.97 |
16.46 |
0.59%
|
1363万 |
2.34亿 |
| 2023-11-24 |
16.32 |
17.19 |
16.28 |
16.79 |
2.04%
|
2164万 |
3.79亿 |
| 2023-11-27 |
16.85 |
16.99 |
15.64 |
16.84 |
0.29%
|
2015万 |
3.41亿 |
| 2023-11-28 |
16.50 |
17.16 |
16.28 |
16.40 |
-2.62%
|
1421万 |
2.47亿 |
| 2023-11-29 |
16.24 |
16.62 |
16.09 |
16.18 |
-1.34%
|
1112万 |
1.89亿 |
| 2023-11-30 |
16.10 |
16.24 |
15.79 |
15.94 |
-1.48%
|
1005万 |
1.68亿 |
| 2023-12-01 |
15.94 |
16.08 |
15.76 |
16.01 |
0.42%
|
719万 |
1.20亿 |
| 2023-12-04 |
16.02 |
16.37 |
15.95 |
16.15 |
0.9%
|
752万 |
1.27亿 |
| 2023-12-05 |
16.16 |
16.63 |
15.83 |
15.85 |
-1.84%
|
1137万 |
1.92亿 |
| 2023-12-06 |
15.62 |
16.24 |
15.47 |
15.92 |
0.42%
|
859万 |
1.43亿 |
| 2023-12-07 |
15.81 |
16.00 |
15.66 |
15.68 |
-1.5%
|
618万 |
1.02亿 |
| 2023-12-08 |
15.70 |
15.84 |
15.35 |
15.35 |
-2.08%
|
780万 |
1.27亿 |
| 2023-12-11 |
15.41 |
15.65 |
15.33 |
15.62 |
1.75%
|
610万 |
9888万 |
| 2023-12-12 |
15.65 |
15.91 |
15.54 |
15.60 |
-0.12%
|
470万 |
7707万 |
| 2023-12-13 |
15.61 |
15.78 |
15.44 |
15.49 |
-0.74%
|
452万 |
7350万 |
| 2023-12-14 |
15.45 |
15.61 |
15.38 |
15.41 |
-0.49%
|
378万 |
6126万 |
| 2023-12-15 |
15.37 |
15.47 |
15.11 |
15.15 |
-1.68%
|
558万 |
8877万 |
| 2023-12-18 |
15.16 |
15.25 |
14.87 |
14.95 |
-1.33%
|
424万 |
6658万 |
| 2023-12-19 |
15.00 |
15.06 |
14.82 |
14.98 |
0.19%
|
339万 |
5290万 |
| 2023-12-20 |
15.01 |
15.11 |
14.71 |
14.71 |
-1.79%
|
351万 |
5448万 |
| 2023-12-21 |
14.56 |
14.90 |
14.36 |
14.73 |
0.13%
|
370万 |
5697万 |
| 2023-12-22 |
14.75 |
15.00 |
14.65 |
14.72 |
-0.06%
|
432万 |
6687万 |
| 2023-12-25 |
14.67 |
14.80 |
14.51 |
14.77 |
0.33%
|
324万 |
4969万 |
| 2023-12-26 |
14.60 |
14.77 |
14.35 |
14.41 |
-2.46%
|
377万 |
5705万 |
| 2023-12-27 |
14.36 |
14.67 |
14.36 |
14.61 |
1.4%
|
372万 |
5655万 |
| 2023-12-28 |
14.51 |
14.98 |
14.51 |
14.85 |
1.64%
|
496万 |
7672万 |
| 2023-12-29 |
14.75 |
15.12 |
14.68 |
15.00 |
1.03%
|
530万 |
8290万 |
| 2024-01-02 |
14.96 |
15.26 |
14.93 |
15.05 |
0.32%
|
652万 |
1.03亿 |
| 2024-01-03 |
14.98 |
15.02 |
14.50 |
14.68 |
-2.42%
|
620万 |
9519万 |
| 2024-01-04 |
14.64 |
14.71 |
14.45 |
14.55 |
-0.91%
|
343万 |
5219万 |
| 2024-01-05 |
14.67 |
14.67 |
14.16 |
14.25 |
-2.04%
|
397万 |
5970万 |
| 2024-01-08 |
14.44 |
14.44 |
14.10 |
14.12 |
-0.94%
|
365万 |
5441万 |
| 2024-01-09 |
14.21 |
14.33 |
13.98 |
14.13 |
0.07%
|
315万 |
4657万 |
| 2024-01-10 |
14.16 |
14.16 |
13.84 |
13.98 |
-1.08%
|
275万 |
4032万 |
| 2024-01-11 |
14.01 |
14.34 |
13.98 |
14.29 |
2.26%
|
276万 |
4093万 |
| 2024-01-12 |
14.29 |
14.42 |
14.17 |
14.17 |
-0.87%
|
241万 |
3598万 |
| 2024-01-15 |
14.17 |
14.39 |
14.01 |
14.27 |
0.74%
|
263万 |
3918万 |
| 2024-01-16 |
14.03 |
14.20 |
13.76 |
13.91 |
-2.55%
|
372万 |
5402万 |
| 2024-01-17 |
13.89 |
14.02 |
13.55 |
13.58 |
-2.34%
|
343万 |
4948万 |
| 2024-01-18 |
13.53 |
13.63 |
13.12 |
13.56 |
-0.14%
|
515万 |
7184万 |
| 2024-01-19 |
13.56 |
13.71 |
13.31 |
13.35 |
-1.55%
|
285万 |
4020万 |
| 2024-01-22 |
13.18 |
13.31 |
12.46 |
12.52 |
-6.24%
|
485万 |
6547万 |
| 2024-01-23 |
12.47 |
12.75 |
12.42 |
12.64 |
0.92%
|
433万 |
5696万 |
| 2024-01-24 |
12.64 |
12.76 |
12.26 |
12.76 |
0.98%
|
471万 |
6186万 |
| 2024-01-25 |
12.81 |
13.42 |
12.64 |
13.39 |
4.95%
|
615万 |
8460万 |
| 2024-01-26 |
13.27 |
13.74 |
13.25 |
13.46 |
0.5%
|
625万 |
8839万 |
| 2024-01-29 |
13.27 |
13.40 |
12.83 |
12.87 |
-4.41%
|
471万 |
6405万 |
| 2024-01-30 |
12.88 |
13.12 |
12.56 |
12.59 |
-2.16%
|
423万 |
5667万 |
| 2024-01-31 |
12.59 |
12.59 |
11.68 |
11.77 |
-6.46%
|
613万 |
7733万 |
| 2024-02-01 |
11.77 |
11.96 |
11.36 |
11.58 |
-1.63%
|
546万 |
6638万 |
| 2024-02-02 |
11.62 |
11.85 |
10.59 |
10.99 |
-5.12%
|
653万 |
7640万 |
| 2024-02-05 |
10.70 |
10.99 |
9.38 |
9.58 |
-12.8%
|
1070万 |
1.11亿 |
| 2024-02-06 |
9.59 |
10.23 |
9.05 |
10.06 |
5.0%
|
1144万 |
1.15亿 |
| 2024-02-07 |
10.01 |
11.02 |
9.78 |
9.92 |
-1.43%
|
1455万 |
1.57亿 |
| 2024-02-08 |
10.03 |
10.89 |
9.42 |
10.83 |
9.17%
|
1645万 |
1.75亿 |
| 2024-02-19 |
10.85 |
11.49 |
10.80 |
11.12 |
2.74%
|
1336万 |
1.55亿 |
| 2024-02-20 |
11.03 |
11.34 |
10.80 |
11.30 |
1.55%
|
693万 |
8073万 |
| 2024-02-21 |
11.26 |
12.02 |
11.08 |
11.62 |
2.88%
|
1050万 |
1.28亿 |
| 2024-02-22 |
11.47 |
11.87 |
11.41 |
11.86 |
2.06%
|
791万 |
9687万 |
| 2024-02-23 |
11.93 |
12.27 |
11.71 |
12.21 |
2.99%
|
864万 |
1.08亿 |
| 2024-02-26 |
12.21 |
12.75 |
12.19 |
12.43 |
1.8%
|
1052万 |
1.37亿 |
| 2024-02-27 |
12.36 |
12.94 |
12.26 |
12.91 |
3.85%
|
937万 |
1.24亿 |
| 2024-02-28 |
12.91 |
13.10 |
11.81 |
11.81 |
-8.52%
|
1267万 |
1.65亿 |
| 2024-02-29 |
11.84 |
12.47 |
11.71 |
12.46 |
5.51%
|
818万 |
1.04亿 |
| 2024-03-01 |
12.57 |
12.78 |
12.37 |
12.62 |
1.23%
|
724万 |
9500万 |
| 2024-03-04 |
12.65 |
12.79 |
12.38 |
12.67 |
0.46%
|
596万 |
7848万 |
| 2024-03-05 |
12.63 |
12.71 |
12.41 |
12.47 |
-1.59%
|
578万 |
7585万 |
| 2024-03-06 |
12.35 |
12.61 |
12.18 |
12.44 |
-0.23%
|
516万 |
6699万 |
| 2024-03-07 |
12.43 |
13.35 |
12.43 |
12.62 |
1.38%
|
1181万 |
1.58亿 |
| 2024-03-08 |
12.63 |
12.71 |
12.32 |
12.61 |
-0.08%
|
735万 |
9591万 |
| 2024-03-11 |
12.46 |
12.64 |
12.30 |
12.61 |
0.0%
|
607万 |
7924万 |
| 2024-03-12 |
12.80 |
14.76 |
12.80 |
14.45 |
14.65%
|
2549万 |
3.66亿 |
| 2024-03-13 |
13.93 |
16.05 |
13.91 |
15.30 |
5.83%
|
3363万 |
5.28亿 |
| 2024-03-14 |
15.01 |
15.03 |
14.29 |
14.56 |
-4.82%
|
2189万 |
3.35亿 |
| 2024-03-15 |
14.53 |
15.18 |
14.27 |
14.55 |
-0.07%
|
1858万 |
2.85亿 |
| 2024-03-18 |
14.54 |
15.73 |
14.26 |
15.49 |
6.45%
|
2523万 |
3.92亿 |
| 2024-03-19 |
15.18 |
15.28 |
14.79 |
14.81 |
-4.39%
|
1825万 |
2.87亿 |
| 2024-03-20 |
14.94 |
15.35 |
14.76 |
15.32 |
3.43%
|
1578万 |
2.50亿 |
| 2024-03-21 |
15.32 |
15.32 |
14.80 |
15.02 |
-1.94%
|
1261万 |
1.98亿 |
| 2024-03-22 |
15.06 |
15.07 |
14.40 |
14.52 |
-3.31%
|
1096万 |
1.67亿 |
| 2024-03-25 |
14.33 |
15.87 |
14.27 |
15.35 |
5.74%
|
2757万 |
4.40亿 |
| 2024-03-26 |
15.20 |
16.75 |
15.03 |
16.32 |
6.3%
|
3066万 |
5.16亿 |
| 2024-03-27 |
15.79 |
15.97 |
14.59 |
14.82 |
-9.21%
|
2242万 |
3.55亿 |
| 2024-03-28 |
14.60 |
15.56 |
14.60 |
15.35 |
3.62%
|
1891万 |
3.02亿 |
| 2024-03-29 |
16.02 |
16.55 |
15.26 |
15.32 |
-0.25%
|
2487万 |
4.11亿 |
| 2024-04-01 |
15.34 |
16.51 |
15.33 |
16.27 |
6.25%
|
2583万 |
4.31亿 |
| 2024-04-02 |
16.09 |
16.20 |
15.41 |
15.66 |
-3.76%
|
1870万 |
3.06亿 |
| 2024-04-03 |
15.56 |
15.56 |
14.36 |
14.45 |
-7.76%
|
1656万 |
2.54亿 |
| 2024-04-08 |
14.45 |
14.63 |
13.64 |
13.68 |
-5.3%
|
1340万 |
1.95亿 |
| 2024-04-09 |
13.64 |
14.36 |
13.64 |
14.14 |
3.36%
|
1026万 |
1.51亿 |
| 2024-04-10 |
14.14 |
14.14 |
13.43 |
13.73 |
-2.91%
|
859万 |
1.23亿 |
| 2024-04-11 |
13.53 |
13.92 |
13.53 |
13.74 |
0.07%
|
632万 |
9088万 |
| 2024-04-12 |
13.73 |
14.03 |
13.59 |
13.68 |
-0.42%
|
632万 |
9150万 |
| 2024-04-15 |
13.60 |
14.33 |
13.18 |
13.97 |
2.1%
|
1118万 |
1.62亿 |
| 2024-04-16 |
13.69 |
13.69 |
12.43 |
12.59 |
-9.87%
|
1305万 |
1.76亿 |
| 2024-04-17 |
12.83 |
13.55 |
12.83 |
13.50 |
7.22%
|
981万 |
1.37亿 |
| 2024-04-18 |
13.54 |
13.98 |
13.29 |
13.81 |
2.34%
|
939万 |
1.35亿 |
| 2024-04-19 |
13.71 |
14.65 |
13.64 |
14.65 |
6.03%
|
1609万 |
2.39亿 |
| 2024-04-22 |
15.41 |
15.79 |
14.74 |
14.81 |
1.11%
|
2310万 |
3.67亿 |
| 2024-04-23 |
14.69 |
15.50 |
14.57 |
15.09 |
1.87%
|
1920万 |
3.02亿 |
| 2024-04-24 |
14.83 |
15.12 |
14.65 |
14.99 |
-0.63%
|
1453万 |
2.26亿 |
| 2024-04-25 |
14.84 |
14.98 |
14.50 |
14.67 |
-2.17%
|
1093万 |
1.68亿 |
| 2024-04-26 |
14.74 |
15.03 |
14.67 |
14.89 |
1.5%
|
1242万 |
1.93亿 |
| 2024-04-29 |
14.89 |
15.14 |
14.81 |
15.01 |
0.84%
|
1248万 |
1.96亿 |
| 2024-04-30 |
15.12 |
15.84 |
15.02 |
15.84 |
5.55%
|
2406万 |
3.93亿 |
| 2024-05-06 |
16.27 |
16.44 |
15.63 |
15.77 |
-0.48%
|
1778万 |
2.94亿 |
| 2024-05-07 |
15.59 |
16.21 |
15.51 |
15.83 |
0.43%
|
1497万 |
2.49亿 |
| 2024-05-08 |
15.61 |
15.72 |
15.18 |
15.25 |
-3.69%
|
1260万 |
2.02亿 |
| 2024-05-09 |
15.06 |
15.38 |
15.06 |
15.28 |
0.19%
|
831万 |
1.32亿 |
| 2024-05-10 |
15.14 |
15.27 |
14.91 |
14.97 |
-2.01%
|
727万 |
1.14亿 |
| 2024-05-13 |
14.95 |
14.95 |
14.38 |
14.62 |
-2.37%
|
701万 |
1.07亿 |
| 2024-05-14 |
14.74 |
14.92 |
14.58 |
14.65 |
0.2%
|
558万 |
8601万 |
| 2024-05-15 |
14.70 |
14.83 |
14.30 |
14.41 |
-1.63%
|
696万 |
1.06亿 |
| 2024-05-16 |
14.53 |
14.58 |
14.19 |
14.22 |
-1.26%
|
604万 |
9087万 |
| 2024-05-17 |
14.18 |
14.50 |
14.12 |
14.50 |
1.95%
|
528万 |
7920万 |
| 2024-05-20 |
14.50 |
14.98 |
14.29 |
14.86 |
2.44%
|
1265万 |
1.94亿 |
| 2024-05-21 |
14.73 |
14.73 |
14.29 |
14.45 |
-2.77%
|
812万 |
1.22亿 |
| 2024-05-22 |
14.40 |
14.51 |
14.03 |
14.16 |
-1.99%
|
774万 |
1.15亿 |
| 2024-05-23 |
14.01 |
14.78 |
13.93 |
14.41 |
1.76%
|
1190万 |
1.79亿 |
| 2024-05-24 |
14.13 |
14.13 |
13.71 |
13.77 |
-4.39%
|
926万 |
1.34亿 |
| 2024-05-27 |
13.63 |
14.05 |
13.48 |
14.04 |
1.95%
|
558万 |
8027万 |
| 2024-05-28 |
13.91 |
14.10 |
13.77 |
13.79 |
-1.77%
|
407万 |
5907万 |
| 2024-05-29 |
13.93 |
14.12 |
13.81 |
13.94 |
1.04%
|
439万 |
6396万 |
| 2024-05-30 |
13.81 |
14.31 |
13.67 |
14.02 |
0.62%
|
612万 |
9017万 |
| 2024-05-31 |
13.99 |
14.74 |
13.97 |
14.56 |
3.82%
|
1309万 |
1.98亿 |
| 2024-06-03 |
14.56 |
14.90 |
14.17 |
14.33 |
-1.58%
|
1176万 |
1.79亿 |
| 2024-06-04 |
14.19 |
14.23 |
13.62 |
13.89 |
-3.07%
|
797万 |
1.15亿 |
| 2024-06-05 |
13.76 |
14.12 |
13.76 |
13.76 |
-0.9%
|
527万 |
7619万 |
| 2024-06-06 |
13.72 |
13.85 |
13.09 |
13.22 |
-3.99%
|
786万 |
1.09亿 |
| 2024-06-07 |
13.49 |
13.69 |
13.27 |
13.35 |
1.02%
|
465万 |
6510万 |
| 2024-06-11 |
13.13 |
14.25 |
12.88 |
13.75 |
3.03%
|
778万 |
1.10亿 |
| 2024-06-12 |
13.36 |
13.84 |
13.31 |
13.72 |
-0.28%
|
617万 |
8728万 |
| 2024-06-13 |
13.93 |
15.03 |
13.93 |
14.55 |
6.11%
|
2103万 |
3.19亿 |
| 2024-06-14 |
14.49 |
14.64 |
14.01 |
14.31 |
-1.66%
|
1328万 |
1.96亿 |
| 2024-06-17 |
14.10 |
14.26 |
13.51 |
13.60 |
-4.98%
|
1859万 |
2.67亿 |
| 2024-06-18 |
13.61 |
13.78 |
12.93 |
13.11 |
-3.61%
|
2971万 |
4.08亿 |
| 2024-06-19 |
13.01 |
13.04 |
12.30 |
12.39 |
-5.51%
|
2698万 |
3.53亿 |
| 2024-06-20 |
12.18 |
12.53 |
11.88 |
11.92 |
-3.74%
|
1718万 |
2.17亿 |
| 2024-06-21 |
11.90 |
12.02 |
11.71 |
11.88 |
-0.4%
|
1111万 |
1.37亿 |
| 2024-06-24 |
11.76 |
11.91 |
11.28 |
11.32 |
-4.71%
|
1434万 |
1.71亿 |
| 2024-06-25 |
11.37 |
11.49 |
11.06 |
11.21 |
-0.94%
|
1519万 |
1.78亿 |
| 2024-06-26 |
11.22 |
11.53 |
11.01 |
11.52 |
2.75%
|
1593万 |
1.86亿 |
| 2024-06-27 |
11.47 |
11.58 |
11.24 |
11.27 |
-2.18%
|
1369万 |
1.62亿 |
| 2024-06-28 |
11.31 |
11.65 |
11.23 |
11.47 |
1.8%
|
1360万 |
1.62亿 |
| 2024-07-01 |
11.52 |
11.65 |
11.29 |
11.62 |
1.34%
|
1236万 |
1.47亿 |
| 2024-07-02 |
11.61 |
11.69 |
11.37 |
11.44 |
-1.58%
|
1044万 |
1.25亿 |
| 2024-07-03 |
11.45 |
11.46 |
11.22 |
11.26 |
-1.6%
|
810万 |
9512万 |
| 2024-07-04 |
11.26 |
11.37 |
10.91 |
10.95 |
-2.74%
|
876万 |
1.01亿 |
| 2024-07-05 |
10.93 |
11.08 |
10.75 |
11.01 |
0.53%
|
754万 |
8537万 |
| 2024-07-08 |
10.97 |
11.08 |
10.57 |
10.67 |
-3.06%
|
799万 |
8905万 |
| 2024-07-09 |
10.59 |
11.12 |
10.53 |
11.10 |
4.07%
|
1019万 |
1.15亿 |
| 2024-07-10 |
11.05 |
11.51 |
10.99 |
11.39 |
2.6%
|
1417万 |
1.67亿 |
| 2024-07-11 |
11.55 |
11.77 |
11.52 |
11.70 |
2.71%
|
1579万 |
1.91亿 |
| 2024-07-12 |
11.61 |
11.95 |
11.61 |
11.89 |
1.65%
|
1492万 |
1.83亿 |
| 2024-07-15 |
11.69 |
11.89 |
11.58 |
11.63 |
-2.19%
|
1131万 |
1.37亿 |
| 2024-07-16 |
13.21 |
13.69 |
12.73 |
13.04 |
12.1%
|
6132万 |
8.37亿 |
| 2024-07-17 |
13.03 |
13.15 |
12.28 |
12.28 |
-5.84%
|
4154万 |
5.40亿 |
| 2024-07-18 |
12.15 |
13.11 |
11.96 |
12.73 |
3.69%
|
3938万 |
5.19亿 |
| 2024-07-19 |
12.63 |
13.21 |
12.46 |
12.80 |
0.53%
|
3247万 |
4.33亿 |
| 2024-07-22 |
12.80 |
12.99 |
12.68 |
12.79 |
-0.08%
|
2259万 |
3.01亿 |
| 2024-07-23 |
12.77 |
12.95 |
12.42 |
12.43 |
-2.79%
|
2096万 |
2.76亿 |
| 2024-07-24 |
12.43 |
12.97 |
12.39 |
12.54 |
0.85%
|
2278万 |
3.00亿 |
| 2024-07-25 |
12.43 |
12.61 |
12.29 |
12.33 |
-1.69%
|
1743万 |
2.25亿 |
| 2024-07-26 |
12.29 |
12.57 |
12.22 |
12.54 |
1.72%
|
1565万 |
2.02亿 |
| 2024-07-29 |
12.52 |
12.70 |
12.47 |
12.56 |
0.15%
|
1543万 |
2.01亿 |
| 2024-07-30 |
12.46 |
12.62 |
12.24 |
12.52 |
-0.31%
|
1533万 |
1.98亿 |
| 2024-07-31 |
12.45 |
12.99 |
12.33 |
12.92 |
3.16%
|
2296万 |
3.04亿 |
| 2024-08-01 |
13.03 |
14.82 |
12.97 |
14.04 |
8.73%
|
5690万 |
8.09亿 |
| 2024-08-02 |
13.93 |
14.62 |
13.46 |
13.53 |
-3.64%
|
5529万 |
8.03亿 |
| 2024-08-05 |
13.33 |
13.62 |
12.80 |
12.81 |
-5.34%
|
3352万 |
4.59亿 |
| 2024-08-06 |
13.10 |
13.51 |
12.96 |
13.23 |
3.31%
|
2848万 |
3.91亿 |
| 2024-08-07 |
13.00 |
13.84 |
13.00 |
13.84 |
4.59%
|
3872万 |
5.45亿 |
| 2024-08-08 |
13.64 |
13.65 |
12.88 |
12.94 |
-6.55%
|
3200万 |
4.38亿 |
| 2024-08-09 |
12.93 |
13.09 |
12.65 |
12.65 |
-2.24%
|
2143万 |
2.85亿 |
| 2024-08-12 |
12.51 |
12.85 |
12.30 |
12.62 |
-0.23%
|
1740万 |
2.27亿 |
| 2024-08-13 |
12.59 |
12.79 |
12.49 |
12.77 |
1.22%
|
1054万 |
1.38亿 |
| 2024-08-14 |
12.70 |
12.86 |
12.52 |
12.53 |
-1.89%
|
1099万 |
1.45亿 |
| 2024-08-15 |
12.37 |
12.78 |
12.27 |
12.61 |
0.62%
|
1323万 |
1.72亿 |
| 2024-08-16 |
12.63 |
12.76 |
12.39 |
12.41 |
-1.61%
|
1223万 |
1.60亿 |
| 2024-08-19 |
12.30 |
12.52 |
12.19 |
12.26 |
-1.17%
|
1064万 |
1.36亿 |
| 2024-08-20 |
12.26 |
12.32 |
11.93 |
12.00 |
-2.12%
|
1130万 |
1.41亿 |
| 2024-08-21 |
11.93 |
12.37 |
11.88 |
12.23 |
1.93%
|
1249万 |
1.57亿 |
| 2024-08-22 |
12.17 |
12.33 |
12.01 |
12.11 |
-1.02%
|
886万 |
1.12亿 |
| 2024-08-23 |
12.05 |
12.24 |
11.73 |
11.99 |
-0.96%
|
1167万 |
1.45亿 |
| 2024-08-26 |
12.04 |
12.23 |
11.99 |
12.22 |
1.93%
|
935万 |
1.17亿 |
| 2024-08-27 |
12.03 |
12.04 |
11.56 |
11.59 |
-5.21%
|
1534万 |
1.86亿 |
| 2024-08-28 |
11.57 |
11.76 |
11.48 |
11.61 |
0.17%
|
877万 |
1.06亿 |
| 2024-08-29 |
11.56 |
11.99 |
11.50 |
11.87 |
2.24%
|
1069万 |
1.31亿 |
| 2024-08-30 |
11.85 |
12.48 |
11.74 |
12.32 |
3.82%
|
1713万 |
2.18亿 |
| 2024-09-02 |
12.22 |
12.34 |
11.74 |
11.75 |
-4.62%
|
1223万 |
1.53亿 |
| 2024-09-03 |
11.74 |
11.94 |
11.71 |
11.88 |
1.15%
|
849万 |
1.04亿 |
| 2024-09-04 |
11.75 |
12.00 |
11.66 |
11.82 |
-0.57%
|
782万 |
9598万 |
| 2024-09-05 |
11.85 |
12.04 |
11.78 |
11.92 |
0.9%
|
768万 |
9483万 |
| 2024-09-06 |
11.87 |
11.93 |
11.60 |
11.62 |
-2.51%
|
829万 |
1.01亿 |
| 2024-09-09 |
11.61 |
11.68 |
11.48 |
11.64 |
0.17%
|
640万 |
7699万 |
| 2024-09-10 |
11.64 |
11.75 |
11.36 |
11.69 |
0.41%
|
797万 |
9578万 |
| 2024-09-11 |
11.61 |
11.73 |
11.57 |
11.66 |
-0.25%
|
513万 |
6207万 |
| 2024-09-12 |
11.65 |
11.86 |
11.61 |
11.62 |
-0.33%
|
634万 |
7711万 |
| 2024-09-13 |
10.99 |
11.05 |
10.73 |
10.81 |
-7.05%
|
1790万 |
2.02亿 |
| 2024-09-18 |
10.84 |
10.99 |
10.71 |
10.83 |
0.27%
|
667万 |
7504万 |
| 2024-09-19 |
10.89 |
11.23 |
10.85 |
11.20 |
3.38%
|
1021万 |
1.18亿 |
| 2024-09-20 |
11.18 |
11.22 |
10.96 |
11.06 |
-1.29%
|
683万 |
7843万 |
| 2024-09-23 |
11.07 |
11.16 |
10.90 |
11.00 |
-0.52%
|
614万 |
7042万 |
| 2024-09-24 |
11.03 |
11.42 |
10.92 |
11.41 |
3.77%
|
1146万 |
1.33亿 |
| 2024-09-25 |
11.54 |
12.01 |
11.54 |
11.66 |
2.2%
|
1710万 |
2.09亿 |
| 2024-09-26 |
11.67 |
12.01 |
11.60 |
12.00 |
2.89%
|
1360万 |
1.67亿 |
| 2024-09-27 |
12.17 |
13.05 |
12.17 |
12.87 |
7.23%
|
2358万 |
3.08亿 |
| 2024-09-30 |
13.48 |
14.88 |
13.22 |
14.82 |
15.21%
|
4414万 |
6.50亿 |
| 2024-10-08 |
17.79 |
17.79 |
15.63 |
17.48 |
17.88%
|
5618万 |
9.84亿 |
| 2024-10-09 |
16.39 |
16.43 |
14.70 |
14.71 |
-15.83%
|
4593万 |
7.46亿 |
| 2024-10-10 |
14.97 |
16.29 |
14.78 |
15.71 |
6.82%
|
4681万 |
7.57亿 |
| 2024-10-11 |
15.70 |
15.70 |
14.37 |
14.60 |
-7.06%
|
3388万 |
5.21亿 |
| 2024-10-14 |
14.72 |
15.59 |
14.61 |
15.38 |
5.35%
|
3387万 |
5.31亿 |
| 2024-10-15 |
15.71 |
16.74 |
15.42 |
16.18 |
5.2%
|
5540万 |
9.28亿 |
| 2024-10-16 |
15.70 |
16.66 |
15.58 |
15.76 |
-2.62%
|
3953万 |
6.58亿 |
| 2024-10-17 |
15.74 |
18.31 |
15.74 |
16.95 |
7.52%
|
6326万 |
11.25亿 |
| 2024-10-18 |
16.49 |
17.83 |
16.11 |
17.16 |
1.25%
|
6106万 |
10.64亿 |
| 2024-10-21 |
17.23 |
18.67 |
16.96 |
18.48 |
7.7%
|
6027万 |
11.23亿 |
| 2024-10-22 |
18.57 |
18.73 |
17.45 |
17.87 |
-3.29%
|
4564万 |
8.43亿 |
| 2024-10-23 |
17.41 |
17.87 |
17.13 |
17.23 |
-3.56%
|
3558万 |
6.43亿 |
| 2024-10-24 |
17.24 |
17.29 |
16.68 |
16.87 |
-2.13%
|
2269万 |
3.97亿 |
| 2024-10-25 |
16.88 |
17.22 |
16.78 |
16.93 |
0.34%
|
2665万 |
4.71亿 |
| 2024-10-28 |
16.85 |
16.85 |
16.31 |
16.77 |
-0.91%
|
2739万 |
4.72亿 |
| 2024-10-29 |
16.96 |
17.74 |
16.96 |
17.19 |
2.47%
|
3833万 |
6.90亿 |
| 2024-10-30 |
17.21 |
17.48 |
16.59 |
16.81 |
-2.19%
|
2610万 |
4.59亿 |
| 2024-10-31 |
16.96 |
17.99 |
16.66 |
17.70 |
5.28%
|
4189万 |
7.65亿 |
| 2024-11-01 |
17.70 |
20.72 |
17.23 |
19.18 |
8.39%
|
6840万 |
13.42亿 |
| 2024-11-04 |
19.21 |
20.32 |
18.85 |
19.34 |
0.8%
|
4936万 |
9.99亿 |
| 2024-11-05 |
18.99 |
21.19 |
18.99 |
20.11 |
3.99%
|
5276万 |
11.09亿 |
| 2024-11-06 |
20.16 |
20.53 |
19.27 |
19.45 |
-3.26%
|
4471万 |
9.20亿 |
| 2024-11-07 |
18.84 |
19.13 |
18.26 |
18.80 |
-3.37%
|
4033万 |
7.78亿 |
| 2024-11-08 |
18.82 |
19.75 |
18.69 |
18.99 |
1.03%
|
3782万 |
7.56亿 |
| 2024-11-11 |
18.89 |
19.85 |
18.37 |
19.64 |
3.45%
|
3696万 |
7.38亿 |
| 2024-11-12 |
19.57 |
19.63 |
18.49 |
18.82 |
-4.22%
|
3000万 |
5.93亿 |
| 2024-11-13 |
18.65 |
19.02 |
18.12 |
18.64 |
-0.92%
|
2005万 |
3.84亿 |
| 2024-11-14 |
18.60 |
18.69 |
17.64 |
17.75 |
-4.81%
|
1943万 |
3.65亿 |
| 2024-11-15 |
17.63 |
18.31 |
17.14 |
17.49 |
-1.47%
|
2692万 |
4.92亿 |
| 2024-11-18 |
17.53 |
17.72 |
16.61 |
16.86 |
-3.58%
|
1900万 |
3.36亿 |
| 2024-11-19 |
16.97 |
17.55 |
16.87 |
17.53 |
4.0%
|
1697万 |
3.04亿 |
| 2024-11-20 |
17.41 |
17.64 |
17.23 |
17.47 |
-0.38%
|
1670万 |
3.02亿 |
| 2024-11-21 |
17.43 |
17.62 |
17.05 |
17.33 |
-0.77%
|
1336万 |
2.41亿 |
| 2024-11-22 |
17.37 |
17.42 |
16.35 |
16.38 |
-5.51%
|
1778万 |
3.11亿 |
| 2024-11-25 |
16.38 |
16.53 |
15.98 |
16.35 |
-0.18%
|
1510万 |
2.54亿 |
| 2024-11-26 |
16.29 |
16.34 |
15.93 |
15.95 |
-2.42%
|
1225万 |
2.04亿 |
| 2024-11-27 |
15.86 |
16.46 |
15.54 |
16.45 |
3.14%
|
1554万 |
2.58亿 |
| 2024-11-28 |
16.39 |
16.53 |
16.10 |
16.11 |
-2.11%
|
1314万 |
2.23亿 |
| 2024-11-29 |
16.05 |
16.95 |
16.01 |
16.70 |
3.71%
|
1823万 |
3.13亿 |
| 2024-12-02 |
16.73 |
17.21 |
16.65 |
17.00 |
1.79%
|
1549万 |
2.73亿 |
| 2024-12-03 |
17.16 |
17.44 |
16.80 |
16.98 |
-0.11%
|
1643万 |
2.92亿 |
| 2024-12-04 |
16.87 |
17.10 |
16.60 |
16.69 |
-1.7%
|
1178万 |
2.06亿 |
| 2024-12-05 |
16.69 |
16.98 |
16.58 |
16.92 |
1.33%
|
1047万 |
1.83亿 |
| 2024-12-06 |
16.87 |
17.06 |
16.48 |
17.01 |
0.57%
|
1370万 |
2.39亿 |
| 2024-12-09 |
16.97 |
16.98 |
16.37 |
16.64 |
-2.21%
|
1334万 |
2.31亿 |
| 2024-12-10 |
17.29 |
18.48 |
17.04 |
18.01 |
8.23%
|
4267万 |
7.86亿 |
| 2024-12-11 |
17.78 |
18.15 |
17.44 |
18.07 |
0.37%
|
2522万 |
4.66亿 |
| 2024-12-12 |
18.10 |
18.46 |
17.85 |
18.22 |
0.8%
|
2437万 |
4.60亿 |
| 2024-12-13 |
18.23 |
18.43 |
17.64 |
17.70 |
-2.86%
|
2127万 |
3.96亿 |
| 2024-12-16 |
17.67 |
17.67 |
16.90 |
16.96 |
-4.19%
|
1628万 |
2.91亿 |
| 2024-12-17 |
16.87 |
17.10 |
16.49 |
16.59 |
-2.16%
|
1332万 |
2.32亿 |
| 2024-12-18 |
16.69 |
16.86 |
16.56 |
16.75 |
0.99%
|
959万 |
1.67亿 |
| 2024-12-19 |
16.39 |
16.64 |
16.21 |
16.56 |
-1.15%
|
1186万 |
2.02亿 |
| 2024-12-20 |
16.55 |
17.20 |
16.48 |
16.98 |
2.56%
|
1261万 |
2.21亿 |
| 2024-12-23 |
16.96 |
17.00 |
16.01 |
16.13 |
-5.05%
|
1587万 |
2.70亿 |
| 2024-12-24 |
16.33 |
16.58 |
16.13 |
16.47 |
2.15%
|
939万 |
1.60亿 |
| 2024-12-25 |
16.40 |
16.46 |
16.02 |
16.10 |
-2.28%
|
911万 |
1.53亿 |
| 2024-12-26 |
16.15 |
16.61 |
16.13 |
16.58 |
2.99%
|
929万 |
1.59亿 |
| 2024-12-27 |
16.66 |
17.12 |
16.56 |
16.75 |
1.05%
|
1495万 |
2.62亿 |
| 2024-12-30 |
16.68 |
16.99 |
16.25 |
16.67 |
-0.52%
|
1158万 |
2.01亿 |
| 2024-12-31 |
16.68 |
16.75 |
15.83 |
15.91 |
-4.51%
|
1358万 |
2.28亿 |
| 2025-01-02 |
15.84 |
16.04 |
15.15 |
15.35 |
-3.57%
|
1130万 |
1.83亿 |
| 2025-01-03 |
15.35 |
15.62 |
15.00 |
15.09 |
-1.63%
|
1117万 |
1.77亿 |
| 2025-01-06 |
15.12 |
15.30 |
14.91 |
15.12 |
0.19%
|
725万 |
1.14亿 |
| 2025-01-07 |
15.20 |
15.37 |
15.07 |
15.31 |
1.21%
|
1011万 |
1.60亿 |
| 2025-01-08 |
15.19 |
15.19 |
14.39 |
15.05 |
-1.7%
|
1524万 |
2.34亿 |
| 2025-01-09 |
14.86 |
15.39 |
14.82 |
15.18 |
0.9%
|
1378万 |
2.17亿 |
| 2025-01-10 |
15.13 |
15.42 |
14.71 |
14.71 |
-3.11%
|
1046万 |
1.65亿 |
| 2025-01-13 |
14.52 |
15.01 |
14.44 |
14.88 |
1.18%
|
789万 |
1.21亿 |
| 2025-01-14 |
14.95 |
15.86 |
14.88 |
15.83 |
6.35%
|
1475万 |
2.37亿 |
| 2025-01-15 |
15.77 |
15.89 |
15.61 |
15.76 |
-0.43%
|
1009万 |
1.65亿 |
| 2025-01-16 |
16.39 |
16.50 |
16.01 |
16.18 |
2.69%
|
2039万 |
3.44亿 |
| 2025-01-17 |
16.19 |
16.43 |
16.02 |
16.19 |
0.06%
|
1050万 |
1.76亿 |
| 2025-01-20 |
16.39 |
16.74 |
16.35 |
16.47 |
1.73%
|
1175万 |
2.01亿 |
| 2025-01-21 |
16.67 |
16.68 |
16.30 |
16.53 |
0.35%
|
1031万 |
1.76亿 |
| 2025-01-22 |
16.46 |
16.57 |
16.19 |
16.32 |
-1.28%
|
987万 |
1.68亿 |
| 2025-01-23 |
16.53 |
16.69 |
16.17 |
16.18 |
-0.83%
|
1127万 |
1.92亿 |
| 2025-01-24 |
16.18 |
16.55 |
16.12 |
16.51 |
2.03%
|
1051万 |
1.79亿 |
| 2025-01-27 |
16.59 |
16.70 |
16.27 |
16.29 |
-1.34%
|
874万 |
1.49亿 |
| 2025-02-05 |
16.31 |
16.44 |
16.16 |
16.26 |
-0.18%
|
1011万 |
1.71亿 |
| 2025-02-06 |
16.21 |
16.82 |
16.12 |
16.81 |
3.38%
|
1733万 |
2.98亿 |
| 2025-02-07 |
16.80 |
17.50 |
16.70 |
17.29 |
2.87%
|
2575万 |
4.60亿 |
| 2025-02-10 |
17.28 |
17.29 |
16.96 |
17.21 |
-0.5%
|
1651万 |
2.93亿 |
| 2025-02-11 |
17.13 |
17.18 |
16.75 |
16.93 |
-1.62%
|
1491万 |
2.62亿 |
| 2025-02-12 |
16.88 |
17.11 |
16.77 |
17.07 |
0.85%
|
1159万 |
2.04亿 |
| 2025-02-13 |
17.18 |
17.23 |
16.69 |
16.69 |
-2.2%
|
1642万 |
2.89亿 |
| 2025-02-14 |
16.70 |
16.88 |
16.43 |
16.57 |
-0.75%
|
1287万 |
2.22亿 |
| 2025-02-17 |
16.43 |
16.70 |
16.41 |
16.66 |
0.52%
|
1241万 |
2.13亿 |
| 2025-02-18 |
16.64 |
16.94 |
16.31 |
16.42 |
-1.45%
|
1609万 |
2.79亿 |
| 2025-02-19 |
16.43 |
17.92 |
16.38 |
17.63 |
7.4%
|
3861万 |
6.97亿 |
| 2025-02-20 |
17.60 |
17.67 |
17.31 |
17.65 |
0.11%
|
2211万 |
4.02亿 |
| 2025-02-21 |
17.64 |
17.84 |
17.37 |
17.82 |
0.98%
|
2426万 |
4.44亿 |
| 2025-02-24 |
17.81 |
17.81 |
17.42 |
17.69 |
-0.76%
|
1769万 |
3.23亿 |
| 2025-02-25 |
17.45 |
17.73 |
17.36 |
17.49 |
-1.14%
|
1491万 |
2.71亿 |
| 2025-02-26 |
17.43 |
18.29 |
17.36 |
18.10 |
3.53%
|
2886万 |
5.37亿 |
| 2025-02-27 |
18.13 |
18.21 |
17.28 |
17.74 |
-2.02%
|
2439万 |
4.48亿 |
| 2025-02-28 |
17.52 |
17.80 |
16.70 |
16.72 |
-5.71%
|
1944万 |
3.46亿 |
| 2025-03-03 |
16.96 |
18.08 |
16.94 |
17.54 |
4.9%
|
3299万 |
6.02亿 |
| 2025-03-04 |
17.53 |
18.43 |
17.43 |
18.31 |
4.4%
|
4386万 |
8.26亿 |
| 2025-03-05 |
18.16 |
19.15 |
17.93 |
18.88 |
3.11%
|
4944万 |
9.53亿 |
| 2025-03-06 |
18.83 |
18.83 |
18.47 |
18.60 |
-1.48%
|
3554万 |
6.88亿 |
| 2025-03-07 |
18.49 |
18.83 |
18.27 |
18.48 |
-0.67%
|
2631万 |
5.07亿 |
| 2025-03-10 |
18.37 |
19.02 |
18.27 |
18.95 |
2.56%
|
2920万 |
5.66亿 |
| 2025-03-11 |
18.60 |
18.80 |
18.28 |
18.55 |
-2.14%
|
2163万 |
4.16亿 |
| 2025-03-12 |
18.60 |
18.75 |
18.28 |
18.38 |
-0.88%
|
1940万 |
3.73亿 |
| 2025-03-13 |
18.36 |
18.58 |
17.83 |
18.10 |
-1.52%
|
1683万 |
3.16亿 |
| 2025-03-14 |
18.09 |
19.14 |
17.96 |
18.89 |
4.37%
|
3131万 |
6.09亿 |
| 2025-03-17 |
18.97 |
19.07 |
18.70 |
18.76 |
-0.71%
|
1847万 |
3.61亿 |
| 2025-03-18 |
18.72 |
18.91 |
18.59 |
18.71 |
-0.26%
|
1379万 |
2.68亿 |
| 2025-03-19 |
18.71 |
19.32 |
18.54 |
18.70 |
-0.05%
|
2583万 |
5.08亿 |
| 2025-03-20 |
18.52 |
19.63 |
18.31 |
19.63 |
5.0%
|
4883万 |
9.73亿 |
| 2025-03-21 |
19.29 |
19.52 |
18.93 |
19.35 |
-1.47%
|
3584万 |
7.15亿 |
| 2025-03-24 |
19.28 |
19.28 |
18.00 |
18.70 |
-3.34%
|
3023万 |
5.83亿 |
| 2025-03-25 |
18.60 |
20.04 |
18.53 |
18.89 |
1.03%
|
3775万 |
7.56亿 |
| 2025-03-26 |
18.56 |
19.27 |
18.56 |
18.60 |
-1.53%
|
2275万 |
4.44亿 |
| 2025-03-27 |
18.60 |
20.43 |
18.25 |
19.54 |
5.03%
|
5631万 |
11.45亿 |
| 2025-03-28 |
19.36 |
19.62 |
18.85 |
19.00 |
-2.76%
|
2910万 |
5.79亿 |
| 2025-03-31 |
18.85 |
19.94 |
18.73 |
19.71 |
3.75%
|
4682万 |
9.45亿 |
| 2025-04-01 |
19.52 |
20.38 |
19.42 |
20.10 |
1.96%
|
4535万 |
9.36亿 |
| 2025-04-02 |
19.86 |
20.39 |
19.58 |
19.67 |
-2.11%
|
3622万 |
7.48亿 |
| 2025-04-03 |
19.72 |
20.29 |
19.36 |
19.92 |
1.27%
|
3506万 |
7.24亿 |
| 2025-04-07 |
18.42 |
19.57 |
17.04 |
18.01 |
-9.63%
|
4720万 |
9.01亿 |
| 2025-04-08 |
18.31 |
18.90 |
16.43 |
17.27 |
-4.07%
|
4955万 |
9.14亿 |
| 2025-04-09 |
16.48 |
17.83 |
15.63 |
17.64 |
2.12%
|
3976万 |
7.02亿 |
| 2025-04-10 |
18.02 |
18.92 |
17.92 |
17.93 |
1.64%
|
3846万 |
7.33亿 |
| 2025-04-11 |
17.82 |
18.29 |
17.73 |
18.01 |
0.43%
|
2464万 |
4.62亿 |
| 2025-04-14 |
18.23 |
18.51 |
17.92 |
17.97 |
-0.21%
|
2311万 |
4.36亿 |
| 2025-04-15 |
17.97 |
18.07 |
17.16 |
17.38 |
-3.27%
|
2362万 |
4.27亿 |
| 2025-04-16 |
17.30 |
17.33 |
16.65 |
16.82 |
-3.22%
|
1810万 |
3.18亿 |
| 2025-04-17 |
16.73 |
17.11 |
16.68 |
16.70 |
-0.69%
|
1484万 |
2.60亿 |
| 2025-04-18 |
16.68 |
17.00 |
16.37 |
16.78 |
0.46%
|
1519万 |
2.62亿 |
| 2025-04-21 |
16.88 |
17.05 |
16.67 |
17.05 |
1.61%
|
1286万 |
2.26亿 |
| 2025-04-22 |
17.01 |
17.08 |
16.69 |
16.70 |
-2.04%
|
1294万 |
2.26亿 |
| 2025-04-23 |
16.85 |
17.41 |
16.85 |
17.30 |
3.58%
|
2332万 |
4.16亿 |
| 2025-04-24 |
17.30 |
17.31 |
16.87 |
17.07 |
-1.34%
|
1529万 |
2.71亿 |
| 2025-04-25 |
17.04 |
17.17 |
16.74 |
16.88 |
-1.13%
|
1433万 |
2.52亿 |
| 2025-04-28 |
16.57 |
16.68 |
16.00 |
16.07 |
-4.8%
|
2071万 |
3.48亿 |
| 2025-04-29 |
16.01 |
16.39 |
15.93 |
16.15 |
0.54%
|
1210万 |
2.04亿 |
| 2025-04-30 |
16.14 |
16.82 |
16.14 |
16.52 |
2.27%
|
1373万 |
2.35亿 |
| 2025-05-06 |
16.61 |
17.21 |
16.60 |
17.16 |
3.85%
|
1822万 |
3.21亿 |
| 2025-05-07 |
17.39 |
17.63 |
17.14 |
17.44 |
1.63%
|
2472万 |
4.46亿 |
| 2025-05-08 |
17.33 |
17.75 |
17.24 |
17.73 |
1.66%
|
1948万 |
3.55亿 |
| 2025-05-09 |
17.64 |
17.64 |
17.12 |
17.22 |
-2.88%
|
1525万 |
2.74亿 |
| 2025-05-12 |
17.34 |
18.37 |
17.34 |
17.92 |
4.09%
|
3244万 |
6.06亿 |
| 2025-05-13 |
18.16 |
18.22 |
17.45 |
17.60 |
-1.78%
|
1895万 |
3.48亿 |
| 2025-05-14 |
17.49 |
17.63 |
17.28 |
17.39 |
-1.2%
|
1350万 |
2.44亿 |
| 2025-05-15 |
17.37 |
17.39 |
16.93 |
16.95 |
-2.55%
|
1074万 |
1.90亿 |
| 2025-05-16 |
16.88 |
17.21 |
16.82 |
16.95 |
0.0%
|
909万 |
1.61亿 |
| 2025-05-19 |
16.96 |
16.99 |
16.61 |
16.81 |
-0.8%
|
862万 |
1.50亿 |
| 2025-05-20 |
16.82 |
16.97 |
16.66 |
16.87 |
0.34%
|
789万 |
1.38亿 |
| 2025-05-21 |
16.85 |
16.91 |
16.55 |
16.63 |
-1.43%
|
1047万 |
1.81亿 |
| 2025-05-22 |
16.67 |
16.72 |
16.35 |
16.37 |
-1.57%
|
930万 |
1.59亿 |
| 2025-05-23 |
16.43 |
16.58 |
16.19 |
16.19 |
-1.06%
|
818万 |
1.39亿 |
| 2025-05-26 |
16.27 |
16.46 |
16.18 |
16.42 |
1.43%
|
738万 |
1.25亿 |
| 2025-05-27 |
16.42 |
16.44 |
16.09 |
16.34 |
-0.53%
|
810万 |
1.36亿 |
| 2025-05-28 |
16.38 |
16.43 |
16.14 |
16.16 |
-1.06%
|
743万 |
1.26亿 |
| 2025-05-29 |
16.29 |
16.69 |
16.16 |
16.67 |
3.1%
|
1254万 |
2.15亿 |
| 2025-05-30 |
16.58 |
16.58 |
16.20 |
16.22 |
-2.66%
|
971万 |
1.65亿 |
| 2025-06-03 |
16.17 |
16.34 |
16.01 |
16.30 |
0.48%
|
1173万 |
1.97亿 |
| 2025-06-04 |
16.25 |
16.51 |
16.20 |
16.39 |
0.53%
|
912万 |
1.55亿 |
| 2025-06-05 |
16.41 |
16.58 |
16.19 |
16.56 |
1.06%
|
995万 |
1.70亿 |
| 2025-06-06 |
16.58 |
16.58 |
16.31 |
16.38 |
-1.11%
|
764万 |
1.30亿 |
| 2025-06-09 |
16.40 |
16.53 |
16.36 |
16.43 |
0.35%
|
808万 |
1.38亿 |
| 2025-06-10 |
16.40 |
16.49 |
16.01 |
16.12 |
-1.94%
|
1155万 |
1.94亿 |
| 2025-06-11 |
16.17 |
16.41 |
16.15 |
16.31 |
1.2%
|
902万 |
1.53亿 |
| 2025-06-12 |
16.24 |
16.34 |
16.15 |
16.20 |
-0.65%
|
612万 |
1.03亿 |
| 2025-06-13 |
16.15 |
16.21 |
15.84 |
16.11 |
-0.59%
|
958万 |
1.59亿 |
| 2025-06-16 |
16.08 |
16.22 |
16.00 |
16.18 |
0.48%
|
636万 |
1.07亿 |
| 2025-06-17 |
16.28 |
16.38 |
16.05 |
16.11 |
-0.48%
|
775万 |
1.28亿 |
| 2025-06-18 |
16.08 |
16.16 |
15.92 |
16.15 |
0.3%
|
713万 |
1.17亿 |
| 2025-06-19 |
16.11 |
16.25 |
15.73 |
15.77 |
-2.37%
|
915万 |
1.49亿 |
| 2025-06-20 |
15.75 |
15.89 |
15.68 |
15.70 |
-0.44%
|
574万 |
9255万 |
| 2025-06-23 |
15.61 |
15.97 |
15.57 |
15.95 |
1.56%
|
683万 |
1.11亿 |
| 2025-06-24 |
15.97 |
16.40 |
15.93 |
16.37 |
2.64%
|
1088万 |
1.80亿 |
| 2025-06-25 |
16.37 |
16.60 |
16.29 |
16.57 |
1.2%
|
1390万 |
2.34亿 |
| 2025-06-26 |
16.59 |
16.71 |
16.45 |
16.51 |
-0.36%
|
1183万 |
2.00亿 |
| 2025-06-27 |
16.71 |
16.81 |
16.55 |
16.57 |
0.36%
|
1054万 |
1.79亿 |
| 2025-06-30 |
16.59 |
16.98 |
16.59 |
16.98 |
2.49%
|
1506万 |
2.58亿 |
| 2025-07-01 |
16.97 |
16.97 |
16.77 |
16.85 |
-0.75%
|
907万 |
1.56亿 |
| 2025-07-02 |
16.85 |
16.85 |
16.52 |
16.65 |
-1.16%
|
940万 |
1.60亿 |
| 2025-07-03 |
16.63 |
16.86 |
16.61 |
16.71 |
0.35%
|
741万 |
1.26亿 |
| 2025-07-04 |
16.70 |
16.71 |
16.47 |
16.49 |
-1.35%
|
734万 |
1.24亿 |
| 2025-07-07 |
16.48 |
16.48 |
16.32 |
16.36 |
-0.77%
|
571万 |
9553万 |
| 2025-07-08 |
16.36 |
16.69 |
16.32 |
16.66 |
1.86%
|
963万 |
1.63亿 |
| 2025-07-09 |
16.66 |
16.76 |
16.48 |
16.49 |
-1.06%
|
776万 |
1.32亿 |
| 2025-07-10 |
16.58 |
16.89 |
16.48 |
16.60 |
0.65%
|
1240万 |
2.10亿 |
| 2025-07-11 |
16.62 |
16.74 |
16.42 |
16.65 |
0.35%
|
1053万 |
1.79亿 |
| 2025-07-14 |
16.66 |
16.82 |
16.61 |
16.76 |
0.65%
|
785万 |
1.34亿 |
| 2025-07-15 |
16.74 |
16.85 |
16.48 |
16.62 |
-0.82%
|
888万 |
1.51亿 |
| 2025-07-16 |
16.60 |
16.74 |
16.59 |
16.65 |
0.18%
|
838万 |
1.43亿 |
| 2025-07-17 |
16.67 |
16.94 |
16.62 |
16.94 |
1.71%
|
1488万 |
2.55亿 |
| 2025-07-18 |
16.93 |
16.97 |
16.78 |
16.91 |
-0.17%
|
985万 |
1.70亿 |
| 2025-07-21 |
17.07 |
17.75 |
17.06 |
17.52 |
3.59%
|
3219万 |
5.72亿 |
| 2025-07-22 |
17.53 |
17.53 |
17.19 |
17.33 |
-1.06%
|
2028万 |
3.59亿 |
| 2025-07-23 |
17.31 |
17.33 |
16.88 |
16.95 |
-2.21%
|
1653万 |
2.88亿 |
| 2025-07-24 |
16.96 |
17.18 |
16.91 |
17.15 |
1.21%
|
1148万 |
2.00亿 |
| 2025-07-25 |
17.15 |
17.17 |
16.98 |
17.11 |
-0.29%
|
831万 |
1.45亿 |
| 2025-07-28 |
17.16 |
17.28 |
17.03 |
17.25 |
0.86%
|
1240万 |
2.17亿 |
| 2025-07-29 |
17.24 |
17.59 |
16.99 |
17.40 |
0.85%
|
1920万 |
3.39亿 |
| 2025-07-30 |
17.34 |
17.89 |
17.15 |
17.40 |
0.0%
|
2299万 |
4.10亿 |
| 2025-07-31 |
17.31 |
17.52 |
16.97 |
17.05 |
-2.03%
|
1420万 |
2.50亿 |
| 2025-08-01 |
17.06 |
17.14 |
16.81 |
16.91 |
-0.81%
|
1153万 |
1.99亿 |
| 2025-08-04 |
16.77 |
17.33 |
16.73 |
17.32 |
2.43%
|
1418万 |
2.48亿 |
| 2025-08-05 |
17.33 |
18.11 |
17.31 |
17.82 |
2.89%
|
3073万 |
5.58亿 |
| 2025-08-06 |
17.68 |
17.99 |
17.68 |
17.92 |
0.55%
|
2269万 |
4.14亿 |
| 2025-08-07 |
17.85 |
18.16 |
17.63 |
17.95 |
0.16%
|
2297万 |
4.19亿 |
| 2025-08-08 |
17.90 |
18.72 |
17.84 |
18.38 |
2.4%
|
4311万 |
8.09亿 |
| 2025-08-11 |
18.26 |
18.67 |
18.14 |
18.38 |
0.0%
|
2928万 |
5.51亿 |
| 2025-08-12 |
18.26 |
18.56 |
17.89 |
18.09 |
-1.6%
|
2444万 |
4.51亿 |
| 2025-08-13 |
18.13 |
18.35 |
18.04 |
18.13 |
0.27%
|
1780万 |
3.30亿 |
| 2025-08-14 |
18.18 |
18.21 |
17.62 |
17.74 |
-2.16%
|
1848万 |
3.37亿 |
| 2025-08-15 |
17.74 |
18.04 |
17.66 |
18.02 |
1.55%
|
1425万 |
2.61亿 |
| 2025-08-18 |
18.13 |
18.32 |
18.04 |
18.16 |
0.82%
|
1847万 |
3.43亿 |
| 2025-08-19 |
18.19 |
18.31 |
17.84 |
18.13 |
-0.16%
|
1722万 |
3.18亿 |
| 2025-08-20 |
18.07 |
18.23 |
17.80 |
18.23 |
0.54%
|
1688万 |
3.11亿 |
| 2025-08-21 |
18.35 |
18.50 |
18.08 |
18.19 |
-0.22%
|
2018万 |
3.76亿 |
| 2025-08-22 |
18.17 |
18.43 |
18.13 |
18.41 |
1.19%
|
1837万 |
3.43亿 |
| 2025-08-25 |
18.49 |
18.62 |
18.11 |
18.61 |
1.12%
|
3256万 |
6.12亿 |
| 2025-08-26 |
18.48 |
18.51 |
18.18 |
18.34 |
-1.47%
|
1929万 |
3.61亿 |
| 2025-08-27 |
18.35 |
18.39 |
17.72 |
17.73 |
-3.31%
|
2381万 |
4.41亿 |
| 2025-08-28 |
17.76 |
18.07 |
17.29 |
17.96 |
1.27%
|
2014万 |
3.65亿 |
| 2025-08-29 |
17.97 |
18.18 |
17.78 |
17.97 |
0.05%
|
1655万 |
3.04亿 |
| 2025-09-01 |
17.92 |
18.03 |
17.69 |
17.76 |
-1.15%
|
1395万 |
2.54亿 |
| 2025-09-02 |
17.82 |
17.82 |
16.99 |
17.27 |
-2.76%
|
1839万 |
3.24亿 |
| 2025-09-03 |
17.39 |
17.41 |
16.55 |
16.59 |
-3.97%
|
1411万 |
2.43亿 |
| 2025-09-04 |
16.66 |
16.86 |
16.11 |
16.44 |
-0.89%
|
1327万 |
2.24亿 |
| 2025-09-05 |
16.45 |
16.99 |
16.33 |
16.98 |
3.28%
|
1430万 |
2.44亿 |
| 2025-09-08 |
16.99 |
17.04 |
16.68 |
16.84 |
-0.81%
|
1241万 |
2.13亿 |
| 2025-09-09 |
16.84 |
16.88 |
16.48 |
16.58 |
-1.57%
|
932万 |
1.58亿 |
| 2025-09-10 |
16.55 |
16.81 |
16.49 |
16.56 |
-0.12%
|
822万 |
1.39亿 |
| 2025-09-11 |
16.53 |
16.88 |
16.40 |
16.87 |
1.89%
|
1194万 |
2.03亿 |
| 2025-09-12 |
16.87 |
17.26 |
16.77 |
16.94 |
0.41%
|
1453万 |
2.52亿 |
| 2025-09-15 |
17.06 |
17.06 |
16.76 |
16.77 |
-0.98%
|
974万 |
1.67亿 |
| 2025-09-16 |
16.77 |
16.94 |
16.62 |
16.90 |
0.76%
|
1018万 |
1.75亿 |
| 2025-09-17 |
16.96 |
17.00 |
16.78 |
16.88 |
-0.12%
|
969万 |
1.67亿 |
| 2025-09-18 |
16.95 |
17.20 |
16.55 |
16.73 |
-0.87%
|
1735万 |
3.00亿 |
| 2025-09-19 |
16.74 |
16.85 |
16.52 |
16.53 |
-1.23%
|
1074万 |
1.82亿 |
| 2025-09-22 |
16.53 |
16.61 |
16.36 |
16.56 |
0.18%
|
780万 |
1.31亿 |
| 2025-09-23 |
16.52 |
16.57 |
15.93 |
16.30 |
-1.54%
|
1097万 |
1.81亿 |
| 2025-09-24 |
16.25 |
16.58 |
16.17 |
16.57 |
1.62%
|
855万 |
1.43亿 |
| 2025-09-25 |
16.54 |
16.59 |
16.29 |
16.31 |
-1.54%
|
812万 |
1.36亿 |
| 2025-09-26 |
16.29 |
16.51 |
16.18 |
16.24 |
-0.42%
|
748万 |
1.25亿 |
| 2025-09-29 |
16.23 |
16.49 |
16.01 |
16.39 |
0.91%
|
798万 |
1.33亿 |
| 2025-09-30 |
16.39 |
16.60 |
16.35 |
16.48 |
0.54%
|
743万 |
1.25亿 |
| 2025-10-09 |
16.52 |
16.78 |
16.42 |
16.72 |
1.49%
|
939万 |
1.60亿 |
| 2025-10-10 |
16.68 |
16.76 |
16.57 |
16.67 |
-0.29%
|
832万 |
1.42亿 |
| 2025-10-13 |
16.23 |
16.83 |
16.10 |
16.77 |
0.59%
|
1144万 |
1.93亿 |
| 2025-10-14 |
16.78 |
16.83 |
16.41 |
16.50 |
-1.64%
|
927万 |
1.57亿 |
| 2025-10-15 |
17.24 |
17.71 |
17.16 |
17.38 |
5.35%
|
3845万 |
6.84亿 |
| 2025-10-16 |
17.22 |
17.30 |
16.88 |
16.95 |
-2.48%
|
2038万 |
3.54亿 |
| 2025-10-17 |
16.91 |
17.23 |
16.72 |
16.73 |
-1.27%
|
1599万 |
2.76亿 |
| 2025-10-20 |
16.93 |
17.01 |
16.70 |
16.99 |
1.52%
|
1200万 |
2.06亿 |
| 2025-10-21 |
17.26 |
17.57 |
17.16 |
17.19 |
1.21%
|
2272万 |
4.02亿 |
| 2025-10-22 |
17.14 |
17.72 |
17.04 |
17.45 |
1.48%
|
2304万 |
4.11亿 |
| 2025-10-23 |
17.31 |
17.41 |
16.99 |
17.41 |
-0.22%
|
1470万 |
2.58亿 |
| 2025-10-24 |
17.89 |
18.54 |
17.69 |
17.78 |
2.14%
|
4201万 |
7.76亿 |
| 2025-10-27 |
17.86 |
18.49 |
17.62 |
18.22 |
2.48%
|
4034万 |
7.43亿 |
| 2025-10-28 |
17.99 |
18.25 |
17.82 |
17.90 |
-1.78%
|
2346万 |
4.31亿 |
| 2025-10-29 |
18.62 |
20.57 |
18.53 |
19.48 |
8.82%
|
8675万 |
17.29亿 |
| 2025-10-30 |
19.68 |
21.10 |
19.30 |
20.52 |
5.33%
|
8869万 |
18.33亿 |
| 2025-10-31 |
20.22 |
20.45 |
19.45 |
19.60 |
-4.49%
|
5538万 |
11.18亿 |
| 2025-11-03 |
19.46 |
20.96 |
18.96 |
20.44 |
4.3%
|
6299万 |
12.86亿 |
| 2025-11-04 |
19.24 |
19.56 |
18.92 |
19.14 |
-6.33%
|
5288万 |
10.35亿 |
| 2025-11-05 |
18.72 |
22.94 |
18.64 |
22.08 |
15.36%
|
1.03亿 |
22.74亿 |
| 2025-11-06 |
21.37 |
21.42 |
20.91 |
21.10 |
-4.44%
|
5566万 |
12.00亿 |
| 2025-11-07 |
21.08 |
22.06 |
20.96 |
21.36 |
1.21%
|
5681万 |
12.47亿 |
| 2025-11-10 |
21.36 |
21.57 |
20.42 |
20.68 |
-3.17%
|
3957万 |
8.38亿 |
| 2025-11-11 |
20.71 |
20.88 |
20.10 |
20.20 |
-2.32%
|
3052万 |
6.33亿 |
| 2025-11-12 |
20.06 |
20.87 |
19.74 |
20.69 |
2.43%
|
3513万 |
7.26亿 |
| 2025-11-13 |
20.16 |
21.71 |
20.07 |
21.17 |
2.32%
|
5254万 |
11.32亿 |
| 2025-11-14 |
20.79 |
21.02 |
20.30 |
20.55 |
-2.96%
|
2948万 |
6.19亿 |
| 2025-11-17 |
20.47 |
20.91 |
20.15 |
20.49 |
-0.29%
|
2759万 |
5.76亿 |
| 2025-11-18 |
20.42 |
20.46 |
19.37 |
19.60 |
-4.31%
|
3183万 |
6.37亿 |
| 2025-11-19 |
19.56 |
19.70 |
19.18 |
19.40 |
-1.05%
|
1949万 |
3.86亿 |
| 2025-11-20 |
19.55 |
19.98 |
19.33 |
19.49 |
0.45%
|
2408万 |
4.82亿 |
| 2025-11-21 |
19.23 |
19.58 |
18.52 |
18.57 |
-4.73%
|
2683万 |
5.18亿 |
| 2025-11-24 |
18.81 |
19.47 |
18.70 |
19.17 |
3.27%
|
2466万 |
4.81亿 |
| 2025-11-25 |
19.14 |
19.88 |
19.00 |
19.54 |
1.89%
|
2353万 |
4.68亿 |
| 2025-11-26 |
19.78 |
19.78 |
18.88 |
18.95 |
-3.01%
|
2275万 |
4.44亿 |
| 2025-11-27 |
18.85 |
19.16 |
18.60 |
18.63 |
-1.66%
|
2148万 |
4.12亿 |
| 2025-11-28 |
18.72 |
19.10 |
18.45 |
19.09 |
2.42%
|
2553万 |
4.89亿 |
| 2025-12-01 |
19.32 |
20.88 |
19.32 |
20.36 |
6.68%
|
5547万 |
11.44亿 |
| 2025-12-02 |
20.35 |
20.36 |
19.76 |
20.04 |
-1.59%
|
2933万 |
6.00亿 |
| 2025-12-03 |
20.11 |
20.75 |
19.17 |
19.89 |
-0.73%
|
5124万 |
10.42亿 |
| 2025-12-04 |
19.62 |
21.07 |
19.62 |
20.47 |
2.91%
|
5617万 |
11.73亿 |
| 2025-12-05 |
20.36 |
21.29 |
20.14 |
21.10 |
3.11%
|
6105万 |
12.97亿 |
| 2025-12-08 |
21.04 |
22.06 |
20.93 |
21.16 |
0.28%
|
7546万 |
16.54亿 |
| 2025-12-09 |
20.79 |
22.89 |
20.68 |
21.75 |
2.78%
|
7063万 |
15.60亿 |
| 2025-12-10 |
21.55 |
22.08 |
21.09 |
21.89 |
0.63%
|
4771万 |
10.54亿 |
| 2025-12-11 |
21.76 |
21.81 |
20.94 |
20.95 |
-4.3%
|
4672万 |
10.12亿 |
| 2025-12-12 |
20.90 |
22.20 |
20.90 |
21.51 |
2.67%
|
5169万 |
11.46亿 |
| 2025-12-15 |
21.36 |
22.04 |
21.04 |
21.58 |
0.32%
|
4417万 |
9.74亿 |
| 2025-12-16 |
21.40 |
21.82 |
20.59 |
21.24 |
-1.54%
|
4096万 |
8.82亿 |
| 2025-12-17 |
21.29 |
22.49 |
21.09 |
21.52 |
1.29%
|
4187万 |
9.26亿 |
| 2025-12-18 |
21.23 |
22.44 |
21.10 |
22.12 |
2.82%
|
6203万 |
13.91亿 |
| 2025-12-19 |
22.77 |
26.55 |
22.74 |
25.73 |
16.3%
|
1.58亿 |
41.32亿 |
| 2025-12-22 |
25.16 |
25.29 |
23.85 |
23.91 |
-7.09%
|
1.16亿 |
28.77亿 |
| 2025-12-23 |
23.93 |
24.96 |
22.85 |
23.05 |
-3.61%
|
1.03亿 |
25.18亿 |
| 2025-12-24 |
22.91 |
24.90 |
22.74 |
24.54 |
6.47%
|
1.00亿 |
24.77亿 |
| 2025-12-25 |
24.07 |
25.91 |
23.82 |
25.84 |
5.31%
|
1.03亿 |
26.34亿 |
| 2025-12-26 |
25.30 |
25.83 |
24.65 |
25.05 |
-3.07%
|
9058万 |
23.21亿 |
| 2025-12-29 |
24.37 |
25.62 |
24.01 |
24.74 |
-1.21%
|
6473万 |
16.42亿 |
| 2025-12-30 |
24.30 |
25.27 |
23.88 |
24.07 |
-2.69%
|
6211万 |
15.44亿 |
| 2025-12-31 |
24.07 |
25.05 |
23.43 |
24.84 |
3.18%
|
6970万 |
17.25亿 |
| 2026-01-05 |
24.83 |
24.83 |
23.54 |
24.22 |
-2.49%
|
5472万 |
13.48亿 |
| 2026-01-06 |
24.10 |
25.28 |
23.93 |
25.06 |
3.44%
|
6476万 |
16.28亿 |
| 2026-01-07 |
24.70 |
26.08 |
24.09 |
26.07 |
4.07%
|
8584万 |
22.14亿 |
| 2026-01-08 |
25.55 |
27.73 |
25.44 |
26.92 |
3.23%
|
9270万 |
25.29亿 |
| 2026-01-09 |
27.02 |
30.38 |
26.39 |
28.09 |
4.37%
|
9671万 |
27.65亿 |
| 2026-01-12 |
28.23 |
31.37 |
27.56 |
30.08 |
7.08%
|
8958万 |
27.03亿 |
| 2026-01-13 |
29.39 |
29.39 |
26.13 |
26.47 |
-12.02%
|
8434万 |
23.18亿 |
| 2026-01-14 |
26.23 |
27.29 |
25.54 |
26.10 |
-1.37%
|
7169万 |
19.32亿 |
| 2026-01-15 |
25.67 |
25.79 |
24.56 |
24.96 |
-4.39%
|
4967万 |
12.69亿 |
| 2026-01-16 |
25.29 |
25.44 |
24.71 |
25.08 |
0.51%
|
3725万 |
9.53亿 |
| 2026-01-19 |
24.75 |
25.30 |
24.68 |
25.04 |
-0.2%
|
3024万 |
7.74亿 |
| 2026-01-20 |
25.04 |
25.24 |
23.55 |
23.88 |
-4.62%
|
4098万 |
10.08亿 |
| 2026-01-21 |
23.66 |
24.10 |
23.66 |
23.82 |
-0.25%
|
2235万 |
5.45亿 |
| 2026-01-22 |
23.82 |
24.56 |
23.82 |
24.39 |
2.39%
|
3137万 |
7.79亿 |
| 2026-01-23 |
24.44 |
25.49 |
24.30 |
25.42 |
4.22%
|
5014万 |
12.84亿 |
| 2026-01-26 |
25.29 |
25.29 |
23.59 |
23.73 |
-6.63%
|
4159万 |
10.29亿 |
| 2026-01-27 |
23.68 |
23.98 |
23.14 |
23.89 |
0.66%
|
2274万 |
5.48亿 |
| 2026-01-28 |
23.78 |
24.06 |
23.26 |
23.39 |
-2.09%
|
2047万 |
4.91亿 |
| 2026-01-29 |
23.29 |
23.78 |
23.05 |
23.36 |
-0.13%
|
2119万 |
5.08亿 |
| 2026-01-30 |
23.17 |
23.42 |
22.65 |
22.99 |
-1.59%
|
1912万 |
4.47亿 |
| 2026-02-02 |
22.84 |
23.48 |
22.70 |
22.70 |
-1.24%
|
1471万 |
3.47亿 |
| 2026-02-03 |
22.92 |
23.48 |
22.69 |
23.44 |
3.24%
|
1983万 |
4.69亿 |
| 2026-02-04 |
23.35 |
23.62 |
23.07 |
23.34 |
-0.42%
|
1755万 |
4.18亿 |
| 2026-02-05 |
23.20 |
23.43 |
22.86 |
23.00 |
-1.47%
|
1332万 |
3.14亿 |
| 2026-02-06 |
22.90 |
23.27 |
22.73 |
22.98 |
-0.09%
|
1335万 |
3.15亿 |
| 2026-02-09 |
23.26 |
23.72 |
23.19 |
23.62 |
2.82%
|
1933万 |
4.63亿 |
| 2026-02-10 |
23.58 |
23.58 |
23.14 |
23.20 |
-1.78%
|
1400万 |
3.33亿 |
| 2026-02-11 |
23.19 |
23.41 |
22.95 |
22.98 |
-0.97%
|
1171万 |
2.77亿 |
| 2026-02-12 |
22.94 |
23.11 |
22.76 |
22.85 |
-0.55%
|
1081万 |
2.53亿 |
| 2026-02-13 |
22.86 |
23.24 |
22.78 |
22.80 |
-0.21%
|
1071万 |
2.51亿 |
| 2026-02-24 |
22.99 |
23.20 |
22.69 |
23.06 |
1.12%
|
1255万 |
2.95亿 |
| 2026-02-25 |
23.04 |
23.93 |
22.90 |
23.81 |
3.27%
|
2525万 |
6.08亿 |
| 2026-02-26 |
23.75 |
23.91 |
23.45 |
23.91 |
0.41%
|
1971万 |
4.78亿 |
| 2026-02-27 |
23.80 |
24.07 |
23.72 |
23.82 |
-0.37%
|
1580万 |
3.85亿 |
| 2026-03-02 |
23.63 |
24.39 |
23.60 |
24.33 |
2.14%
|
3205万 |
7.88亿 |
| 2026-03-03 |
24.13 |
24.20 |
22.16 |
22.69 |
-6.73%
|
3136万 |
7.43亿 |
| 2026-03-04 |
22.16 |
22.60 |
21.83 |
22.04 |
-2.89%
|
1789万 |
4.05亿 |
| 2026-03-05 |
22.56 |
22.83 |
22.02 |
22.30 |
1.2%
|
1469万 |
3.36亿 |
| 2026-03-06 |
22.07 |
22.80 |
21.96 |
22.55 |
1.1%
|
1528万 |
3.50亿 |
| 2026-03-09 |
22.26 |
22.28 |
21.59 |
22.15 |
-1.74%
|
1550万 |
3.47亿 |
| 2026-03-10 |
22.34 |
22.89 |
22.34 |
22.61 |
2.08%
|
1291万 |
2.98亿 |
| 2026-03-11 |
22.62 |
22.69 |
22.16 |
22.21 |
-1.78%
|
1347万 |
3.07亿 |
| 2026-03-12 |
22.11 |
22.20 |
21.61 |
21.73 |
-2.16%
|
1325万 |
2.95亿 |
| 2026-03-13 |
21.59 |
21.97 |
21.44 |
21.57 |
-0.77%
|
1067万 |
2.36亿 |
| 2026-03-16 |
21.44 |
21.69 |
21.29 |
21.61 |
0.23%
|
909万 |
1.99亿 |
| 2026-03-17 |
21.32 |
21.32 |
20.31 |
20.39 |
-5.67%
|
2306万 |
4.88亿 |
| 2026-03-18 |
20.39 |
20.78 |
20.11 |
20.67 |
1.39%
|
1466万 |
3.06亿 |
| 2026-03-19 |
20.42 |
20.49 |
20.00 |
20.15 |
-2.51%
|
1118万 |
2.31亿 |
| 2026-03-20 |
20.30 |
20.39 |
19.66 |
19.68 |
-2.33%
|
935万 |
1.91亿 |
| 2026-03-23 |
19.41 |
19.86 |
18.82 |
19.00 |
-3.49%
|
1558万 |
3.07亿 |
| 2026-03-24 |
19.27 |
19.37 |
18.78 |
19.31 |
1.65%
|
1143万 |
2.23亿 |
| 2026-03-25 |
19.32 |
19.70 |
19.32 |
19.61 |
1.57%
|
974万 |
1.94亿 |
| 2026-03-26 |
19.69 |
19.75 |
19.21 |
19.41 |
-1.05%
|
912万 |
1.81亿 |
| 2026-03-27 |
19.11 |
19.65 |
18.98 |
19.55 |
0.71%
|
783万 |
1.55亿 |
| 2026-03-30 |
19.22 |
19.72 |
19.16 |
19.66 |
0.6%
|
908万 |
1.81亿 |
| 2026-03-31 |
19.62 |
20.16 |
19.62 |
19.75 |
0.45%
|
1473万 |
2.99亿 |
| 2026-04-01 |
20.10 |
20.17 |
19.58 |
19.77 |
0.1%
|
1220万 |
2.46亿 |
| 2026-04-02 |
19.65 |
19.74 |
19.23 |
19.37 |
-2.03%
|
892万 |
1.77亿 |
| 2026-04-03 |
19.43 |
19.46 |
18.90 |
18.91 |
-2.38%
|
666万 |
1.30亿 |
| 2026-04-07 |
19.00 |
19.16 |
18.84 |
18.96 |
0.26%
|
665万 |
1.29亿 |
| 2026-04-08 |
19.35 |
20.00 |
19.35 |
20.00 |
5.48%
|
1561万 |
3.15亿 |
| 2026-04-09 |
19.81 |
20.16 |
19.63 |
19.86 |
-0.69%
|
1206万 |
2.45亿 |
| 2026-04-10 |
20.04 |
20.38 |
19.87 |
20.11 |
1.28%
|
1278万 |
2.63亿 |
| 2026-04-13 |
20.10 |
20.51 |
19.96 |
20.32 |
1.02%
|
1233万 |
2.55亿 |
| 2026-04-14 |
20.05 |
20.11 |
19.60 |
20.11 |
-1.01%
|
1966万 |
3.99亿 |
| 2026-04-15 |
20.10 |
20.57 |
20.02 |
20.04 |
-0.39%
|
1573万 |
3.26亿 |
| 2026-04-16 |
20.04 |
20.20 |
19.86 |
20.14 |
0.54%
|
1142万 |
2.34亿 |
| 2026-04-17 |
20.14 |
20.21 |
19.90 |
20.10 |
-0.24%
|
1020万 |
2.09亿 |
| 2026-04-20 |
20.12 |
20.70 |
20.12 |
20.55 |
2.24%
|
1973万 |
4.12亿 |
| 2026-04-21 |
20.59 |
20.59 |
20.24 |
20.36 |
-0.91%
|
1168万 |
2.42亿 |
| 2026-04-22 |
20.64 |
20.88 |
20.44 |
20.72 |
1.78%
|
2216万 |
4.67亿 |
| 2026-04-23 |
20.55 |
20.59 |
19.83 |
20.02 |
-3.41%
|
1706万 |
3.50亿 |
| 2026-04-24 |
19.82 |
20.01 |
19.48 |
19.56 |
-2.3%
|
1098万 |
2.20亿 |
| 2026-04-27 |
19.46 |
19.65 |
19.22 |
19.42 |
-0.7%
|
912万 |
1.81亿 |
| 2026-04-28 |
19.24 |
19.41 |
18.15 |
18.31 |
-5.7%
|
1844万 |
3.50亿 |
| 2026-04-29 |
18.23 |
18.69 |
18.14 |
18.58 |
1.45%
|
850万 |
1.61亿 |
| 2026-04-30 |
18.58 |
18.72 |
18.37 |
18.61 |
0.21%
|
896万 |
1.70亿 |
| 2026-05-06 |
18.61 |
19.33 |
18.49 |
19.05 |
2.32%
|
1262万 |
2.46亿 |
| 2026-05-07 |
19.13 |
19.17 |
18.93 |
19.14 |
0.51%
|
875万 |
1.70亿 |
| 2026-05-08 |
19.11 |
19.64 |
18.99 |
19.60 |
2.36%
|
1499万 |
2.97亿 |
| 2026-05-11 |
19.65 |
19.72 |
19.28 |
19.40 |
-1.0%
|
1335万 |
2.65亿 |
| 2026-05-12 |
19.40 |
19.40 |
18.79 |
18.88 |
-2.68%
|
1111万 |
2.15亿 |
| 2026-05-13 |
18.77 |
19.26 |
18.71 |
19.08 |
1.04%
|
899万 |
1.75亿 |
| 2026-05-14 |
19.20 |
19.22 |
18.29 |
18.30 |
-4.06%
|
1173万 |
2.22亿 |
| 2026-05-15 |
18.22 |
18.67 |
18.13 |
18.24 |
-0.32%
|
1039万 |
1.95亿 |
| 2026-05-18 |
18.18 |
18.39 |
17.94 |
18.24 |
0.0%
|
693万 |
1.29亿 |
| 2026-05-19 |
18.13 |
18.27 |
17.76 |
18.09 |
-0.86%
|
832万 |
1.53亿 |
| 2026-05-20 |
17.96 |
18.02 |
17.66 |
17.77 |
-1.73%
|
694万 |
1.26亿 |
| 2026-05-21 |
17.84 |
18.11 |
17.26 |
17.28 |
-2.76%
|
958万 |
1.73亿 |
| 2026-05-22 |
17.35 |
17.64 |
17.21 |
17.55 |
1.53%
|
739万 |
1.32亿 |
| 2026-05-25 |
17.62 |
17.71 |
16.96 |
17.15 |
-2.23%
|
911万 |
1.60亿 |
| 2026-05-26 |
17.15 |
17.24 |
16.71 |
16.98 |
-1.03%
|
1085万 |
1.87亿 |
| 2026-05-27 |
16.94 |
17.11 |
16.27 |
16.42 |
-3.29%
|
1032万 |
1.75亿 |
| 2026-05-28 |
16.45 |
16.75 |
16.29 |
16.65 |
1.43%
|
824万 |
1.39亿 |
| 2026-05-29 |
16.61 |
16.66 |
15.83 |
15.89 |
-4.59%
|
1019万 |
1.68亿 |
| 2026-06-01 |
15.90 |
16.21 |
15.84 |
15.98 |
0.56%
|
658万 |
1.08亿 |
| 2026-06-02 |
16.03 |
16.06 |
15.58 |
15.76 |
-1.35%
|
631万 |
1.02亿 |
| 2026-06-03 |
15.76 |
15.97 |
15.65 |
15.73 |
-0.19%
|
755万 |
1.22亿 |
| 2026-06-04 |
15.63 |
15.76 |
15.36 |
15.45 |
-1.81%
|
690万 |
1.09亿 |
| 2026-06-05 |
15.63 |
16.11 |
15.36 |
15.77 |
2.09%
|
1059万 |
1.70亿 |
| 2026-06-08 |
15.58 |
15.74 |
14.90 |
15.14 |
-4.04%
|
1050万 |
1.64亿 |
| 2026-06-09 |
15.23 |
15.74 |
15.00 |
15.60 |
3.04%
|
1091万 |
1.71亿 |
| 2026-06-10 |
15.49 |
15.87 |
15.33 |
15.46 |
-0.88%
|
952万 |
1.51亿 |
| 2026-06-11 |
15.41 |
15.46 |
15.09 |
15.20 |
-1.65%
|
652万 |
1.01亿 |
| 2026-06-12 |
15.49 |
16.15 |
15.32 |
15.84 |
4.19%
|
1485万 |
2.40亿 |
| 2026-06-15 |
15.76 |
16.13 |
15.76 |
16.11 |
1.67%
|
1104万 |
1.80亿 |
| 2026-06-16 |
16.06 |
16.13 |
15.84 |
15.88 |
-1.4%
|
926万 |
1.50亿 |
| 2026-06-17 |
15.90 |
16.01 |
15.65 |
15.85 |
-0.19%
|
844万 |
1.34亿 |
| 2026-06-18 |
15.72 |
15.95 |
15.52 |
15.71 |
-0.88%
|
691万 |
1.09亿 |
| 2026-06-22 |
15.70 |
15.70 |
14.96 |
15.46 |
-1.59%
|
1060万 |
1.62亿 |
| 2026-06-23 |
15.40 |
15.52 |
14.93 |
15.03 |
-2.78%
|
832万 |
1.27亿 |
| 2026-06-24 |
15.19 |
17.59 |
14.91 |
16.79 |
11.71%
|
3728万 |
6.19亿 |
| 2026-06-25 |
16.77 |
17.45 |
16.51 |
16.55 |
-1.43%
|
2939万 |
4.97亿 |
| 2026-06-26 |
16.57 |
17.69 |
16.07 |
17.42 |
5.26%
|
3647万 |
6.27亿 |
| 2026-06-29 |
17.42 |
17.42 |
16.84 |
17.01 |
-2.35%
|
2248万 |
3.83亿 |
| 2026-06-30 |
16.84 |
17.17 |
16.57 |
16.83 |
-1.06%
|
1856万 |
3.12亿 |
| 2026-07-01 |
16.72 |
17.27 |
16.64 |
16.92 |
0.53%
|
1908万 |
3.24亿 |
| 2026-07-02 |
16.76 |
17.74 |
16.55 |
17.48 |
3.31%
|
2783万 |
4.79亿 |
| 2026-07-03 |
17.29 |
18.17 |
17.23 |
17.86 |
2.17%
|
3030万 |
5.41亿 |
| 2026-07-06 |
17.70 |
18.03 |
16.91 |
17.02 |
-4.7%
|
2030万 |
3.51亿 |
| 2026-07-07 |
16.77 |
17.00 |
15.87 |
15.91 |
-6.52%
|
1645万 |
2.69亿 |
| 2026-07-08 |
15.95 |
16.47 |
15.84 |
16.15 |
1.51%
|
1061万 |
1.71亿 |
| 2026-07-09 |
16.00 |
16.00 |
15.20 |
15.62 |
-3.28%
|
1369万 |
2.12亿 |
| 2026-07-10 |
15.60 |
17.23 |
15.20 |
16.62 |
6.4%
|
2450万 |
4.01亿 |
| 2026-07-13 |
16.36 |
16.36 |
15.21 |
15.38 |
-7.46%
|
1665万 |
2.58亿 |
| 2026-07-14 |
15.21 |
15.24 |
14.29 |
14.52 |
-5.59%
|
1391万 |
2.03亿 |
| 2026-07-15 |
14.49 |
14.62 |
14.15 |
14.25 |
-1.86%
|
861万 |
1.24亿 |
| 2026-07-16 |
14.25 |
14.39 |
13.97 |
14.24 |
-0.07%
|
722万 |
1.03亿 |
| 2026-07-17 |
14.15 |
14.24 |
13.20 |
13.24 |
-7.02%
|
1078万 |
1.48亿 |
| 2026-07-20 |
13.46 |
13.69 |
12.97 |
13.41 |
1.28%
|
969万 |
1.30亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20