📊 K线图 2026-07-20
股票：三德科技 (300515)
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 |
14.86 |
15.03 |
14.64 |
14.69 |
0.0%
|
129万 |
2020万 |
| 2023-07-17 |
14.76 |
14.78 |
14.48 |
14.75 |
0.39%
|
132万 |
2041万 |
| 2023-07-18 |
14.81 |
14.92 |
14.67 |
14.83 |
0.52%
|
104万 |
1632万 |
| 2023-07-19 |
14.97 |
14.97 |
14.44 |
14.53 |
-1.99%
|
144万 |
2220万 |
| 2023-07-20 |
14.59 |
17.25 |
14.47 |
16.49 |
13.47%
|
1235万 |
2.11亿 |
| 2023-07-21 |
16.25 |
16.25 |
15.18 |
15.52 |
-5.88%
|
1109万 |
1.80亿 |
| 2023-07-24 |
15.17 |
15.17 |
13.31 |
13.39 |
-13.72%
|
1092万 |
1.58亿 |
| 2023-07-25 |
13.39 |
13.57 |
13.11 |
13.32 |
-0.57%
|
657万 |
9200万 |
| 2023-07-26 |
13.24 |
13.30 |
12.91 |
12.99 |
-2.43%
|
413万 |
5664万 |
| 2023-07-27 |
12.96 |
13.08 |
12.70 |
12.73 |
-2.05%
|
367万 |
4960万 |
| 2023-07-28 |
12.72 |
12.91 |
12.56 |
12.81 |
0.67%
|
319万 |
4303万 |
| 2023-07-31 |
12.82 |
12.92 |
12.69 |
12.75 |
-0.45%
|
228万 |
3082万 |
| 2023-08-01 |
12.81 |
12.87 |
12.56 |
12.59 |
-1.27%
|
243万 |
3232万 |
| 2023-08-02 |
12.63 |
13.03 |
12.60 |
12.88 |
2.26%
|
247万 |
3335万 |
| 2023-08-03 |
12.82 |
13.11 |
12.74 |
13.09 |
1.62%
|
228万 |
3136万 |
| 2023-08-04 |
13.08 |
13.49 |
13.03 |
13.31 |
1.67%
|
282万 |
3935万 |
| 2023-08-07 |
13.31 |
13.36 |
12.81 |
12.89 |
-3.14%
|
285万 |
3917万 |
| 2023-08-08 |
12.89 |
13.01 |
12.63 |
12.74 |
-1.18%
|
254万 |
3402万 |
| 2023-08-09 |
12.73 |
12.73 |
12.31 |
12.56 |
-1.42%
|
350万 |
4616万 |
| 2023-08-10 |
12.56 |
12.69 |
12.53 |
12.69 |
1.06%
|
142万 |
1893万 |
| 2023-08-11 |
12.74 |
12.74 |
12.35 |
12.36 |
-2.62%
|
180万 |
2366万 |
| 2023-08-14 |
12.27 |
12.54 |
12.18 |
12.50 |
1.15%
|
266万 |
3480万 |
| 2023-08-15 |
12.48 |
12.65 |
12.29 |
12.31 |
-1.52%
|
177万 |
2316万 |
| 2023-08-16 |
12.32 |
12.43 |
12.24 |
12.25 |
-0.46%
|
202万 |
2629万 |
| 2023-08-17 |
12.19 |
12.60 |
12.00 |
12.47 |
1.78%
|
286万 |
3712万 |
| 2023-08-18 |
12.48 |
12.71 |
12.36 |
12.38 |
-0.69%
|
284万 |
3760万 |
| 2023-08-21 |
12.57 |
12.57 |
12.20 |
12.23 |
-1.23%
|
197万 |
2566万 |
| 2023-08-22 |
12.36 |
12.52 |
12.05 |
12.37 |
1.17%
|
273万 |
3544万 |
| 2023-08-23 |
12.42 |
12.42 |
12.02 |
12.08 |
-2.38%
|
196万 |
2516万 |
| 2023-08-24 |
12.19 |
12.34 |
11.87 |
12.22 |
1.18%
|
345万 |
4420万 |
| 2023-08-25 |
12.07 |
12.18 |
11.68 |
11.85 |
-3.03%
|
409万 |
5122万 |
| 2023-08-28 |
12.96 |
12.96 |
11.68 |
11.76 |
-0.8%
|
309万 |
3924万 |
| 2023-08-29 |
11.79 |
12.54 |
11.69 |
12.46 |
5.98%
|
416万 |
5395万 |
| 2023-08-30 |
12.46 |
13.23 |
12.37 |
13.11 |
5.19%
|
506万 |
6904万 |
| 2023-08-31 |
13.08 |
13.19 |
12.89 |
13.07 |
-0.29%
|
313万 |
4303万 |
| 2023-09-01 |
13.04 |
13.15 |
12.85 |
12.99 |
-0.58%
|
250万 |
3421万 |
| 2023-09-04 |
12.50 |
12.75 |
12.33 |
12.67 |
-2.49%
|
473万 |
6246万 |
| 2023-09-05 |
12.64 |
12.85 |
12.55 |
12.79 |
0.98%
|
285万 |
3827万 |
| 2023-09-06 |
12.77 |
12.95 |
12.65 |
12.83 |
0.3%
|
294万 |
3981万 |
| 2023-09-07 |
12.80 |
12.96 |
12.47 |
12.54 |
-2.3%
|
368万 |
4923万 |
| 2023-09-08 |
12.74 |
12.75 |
12.51 |
12.64 |
0.83%
|
266万 |
3542万 |
| 2023-09-11 |
12.64 |
12.80 |
12.44 |
12.59 |
-0.38%
|
388万 |
5168万 |
| 2023-09-12 |
12.72 |
12.72 |
12.32 |
12.36 |
-1.89%
|
245万 |
3207万 |
| 2023-09-13 |
12.23 |
12.36 |
11.96 |
12.10 |
-2.08%
|
235万 |
3002万 |
| 2023-09-14 |
12.19 |
12.22 |
11.86 |
11.98 |
-0.94%
|
167万 |
2114万 |
| 2023-09-15 |
12.03 |
12.09 |
11.77 |
11.85 |
-1.11%
|
194万 |
2437万 |
| 2023-09-18 |
11.86 |
12.25 |
11.73 |
11.98 |
1.04%
|
218万 |
2767万 |
| 2023-09-19 |
12.02 |
12.05 |
11.68 |
11.71 |
-2.22%
|
200万 |
2484万 |
| 2023-09-20 |
11.75 |
11.91 |
11.60 |
11.60 |
-0.89%
|
210万 |
2593万 |
| 2023-09-21 |
11.73 |
11.74 |
11.42 |
11.42 |
-1.56%
|
299万 |
3635万 |
| 2023-09-22 |
11.52 |
12.08 |
11.41 |
12.07 |
5.66%
|
358万 |
4455万 |
| 2023-09-25 |
12.18 |
12.23 |
11.79 |
12.00 |
-0.55%
|
273万 |
3447万 |
| 2023-09-26 |
11.97 |
12.28 |
11.89 |
12.07 |
0.55%
|
236万 |
3009万 |
| 2023-09-27 |
12.04 |
12.26 |
11.92 |
12.14 |
0.55%
|
252万 |
3229万 |
| 2023-09-28 |
12.17 |
12.31 |
12.02 |
12.21 |
0.63%
|
265万 |
3410万 |
| 2023-10-09 |
12.23 |
12.28 |
11.98 |
12.08 |
-1.09%
|
177万 |
2261万 |
| 2023-10-10 |
12.17 |
12.27 |
12.07 |
12.11 |
0.24%
|
150万 |
1918万 |
| 2023-10-11 |
12.21 |
12.27 |
11.93 |
12.26 |
1.26%
|
246万 |
3151万 |
| 2023-10-12 |
12.27 |
12.33 |
11.88 |
11.97 |
-2.4%
|
281万 |
3553万 |
| 2023-10-13 |
11.88 |
11.92 |
11.70 |
11.76 |
-1.75%
|
176万 |
2187万 |
| 2023-10-16 |
11.79 |
11.85 |
11.52 |
11.62 |
-1.13%
|
206万 |
2518万 |
| 2023-10-17 |
11.65 |
11.67 |
11.34 |
11.59 |
-0.33%
|
192万 |
2320万 |
| 2023-10-18 |
11.50 |
11.60 |
11.22 |
11.25 |
-2.87%
|
195万 |
2327万 |
| 2023-10-19 |
11.30 |
11.65 |
11.22 |
11.34 |
0.76%
|
215万 |
2591万 |
| 2023-10-20 |
11.34 |
11.43 |
10.89 |
10.96 |
-3.35%
|
321万 |
3753万 |
| 2023-10-23 |
11.06 |
11.23 |
10.68 |
10.92 |
-0.35%
|
447万 |
5170万 |
| 2023-10-24 |
10.92 |
11.27 |
10.78 |
11.20 |
2.52%
|
311万 |
3637万 |
| 2023-10-25 |
11.24 |
11.42 |
11.24 |
11.38 |
1.61%
|
173万 |
2071万 |
| 2023-10-26 |
11.36 |
11.43 |
11.07 |
11.22 |
-1.42%
|
228万 |
2686万 |
| 2023-10-27 |
10.98 |
11.26 |
10.89 |
11.14 |
-0.68%
|
359万 |
4188万 |
| 2023-10-30 |
11.15 |
11.22 |
10.72 |
10.98 |
-1.45%
|
503万 |
5761万 |
| 2023-10-31 |
10.94 |
11.06 |
10.54 |
10.65 |
-2.94%
|
403万 |
4561万 |
| 2023-11-01 |
10.67 |
10.90 |
10.66 |
10.78 |
1.16%
|
360万 |
4085万 |
| 2023-11-02 |
10.69 |
10.92 |
10.61 |
10.62 |
-1.5%
|
237万 |
2671万 |
| 2023-11-03 |
10.69 |
11.17 |
10.68 |
11.10 |
4.57%
|
435万 |
5060万 |
| 2023-11-06 |
11.13 |
11.36 |
11.06 |
11.32 |
1.97%
|
377万 |
4461万 |
| 2023-11-07 |
11.36 |
11.46 |
11.13 |
11.43 |
1.01%
|
294万 |
3512万 |
| 2023-11-08 |
11.35 |
11.69 |
11.27 |
11.60 |
1.41%
|
325万 |
3959万 |
| 2023-11-09 |
11.58 |
11.67 |
11.32 |
11.35 |
-2.13%
|
281万 |
3394万 |
| 2023-11-10 |
11.39 |
11.58 |
11.31 |
11.42 |
0.67%
|
276万 |
3320万 |
| 2023-11-13 |
11.46 |
11.69 |
11.43 |
11.69 |
2.33%
|
277万 |
3379万 |
| 2023-11-14 |
11.69 |
11.74 |
11.56 |
11.67 |
-0.16%
|
203万 |
2500万 |
| 2023-11-15 |
11.81 |
11.82 |
11.65 |
11.73 |
0.49%
|
248万 |
3069万 |
| 2023-11-16 |
11.69 |
11.78 |
11.60 |
11.62 |
-0.89%
|
193万 |
2382万 |
| 2023-11-17 |
11.61 |
11.77 |
11.55 |
11.74 |
0.98%
|
228万 |
2808万 |
| 2023-11-20 |
11.74 |
11.91 |
11.60 |
11.90 |
1.38%
|
261万 |
3240万 |
| 2023-11-21 |
11.90 |
12.00 |
11.74 |
11.97 |
0.56%
|
337万 |
4225万 |
| 2023-11-22 |
12.35 |
12.63 |
11.45 |
11.46 |
-4.21%
|
1458万 |
1.81亿 |
| 2023-11-23 |
11.42 |
11.61 |
11.25 |
11.59 |
1.08%
|
994万 |
1.20亿 |
| 2023-11-24 |
11.60 |
11.64 |
11.23 |
11.32 |
-2.3%
|
632万 |
7546万 |
| 2023-11-27 |
11.30 |
11.53 |
11.18 |
11.41 |
0.84%
|
438万 |
5251万 |
| 2023-11-28 |
11.42 |
11.72 |
11.31 |
11.60 |
1.67%
|
417万 |
5092万 |
| 2023-11-29 |
11.68 |
11.74 |
11.52 |
11.55 |
-0.49%
|
329万 |
4029万 |
| 2023-11-30 |
11.51 |
11.63 |
11.22 |
11.37 |
-1.56%
|
328万 |
3928万 |
| 2023-12-01 |
11.42 |
11.46 |
11.21 |
11.41 |
0.33%
|
316万 |
3772万 |
| 2023-12-04 |
11.46 |
11.57 |
11.34 |
11.41 |
0.0%
|
336万 |
4051万 |
| 2023-12-05 |
11.41 |
11.48 |
11.10 |
11.18 |
-2.0%
|
376万 |
4453万 |
| 2023-12-06 |
11.27 |
11.28 |
11.04 |
11.11 |
-0.6%
|
379万 |
4455万 |
| 2023-12-07 |
11.17 |
11.29 |
11.02 |
11.08 |
-0.26%
|
380万 |
4454万 |
| 2023-12-08 |
11.10 |
11.36 |
10.83 |
10.84 |
-2.14%
|
361万 |
4190万 |
| 2023-12-11 |
10.82 |
11.04 |
10.67 |
10.97 |
1.14%
|
385万 |
4416万 |
| 2023-12-12 |
10.97 |
11.02 |
10.79 |
10.88 |
-0.78%
|
217万 |
2493万 |
| 2023-12-13 |
10.91 |
11.07 |
10.79 |
10.92 |
0.35%
|
227万 |
2613万 |
| 2023-12-14 |
11.07 |
11.16 |
10.84 |
10.88 |
-0.35%
|
249万 |
2875万 |
| 2023-12-15 |
10.99 |
10.99 |
10.77 |
10.79 |
-0.87%
|
205万 |
2342万 |
| 2023-12-18 |
10.83 |
10.88 |
10.62 |
10.64 |
-1.32%
|
286万 |
3242万 |
| 2023-12-19 |
10.66 |
10.83 |
10.59 |
10.81 |
1.52%
|
250万 |
2823万 |
| 2023-12-20 |
10.81 |
11.02 |
10.77 |
10.83 |
0.26%
|
289万 |
3325万 |
| 2023-12-21 |
10.92 |
10.92 |
10.43 |
10.81 |
-0.26%
|
358万 |
4016万 |
| 2023-12-22 |
10.82 |
10.85 |
10.53 |
10.57 |
-2.2%
|
287万 |
3214万 |
| 2023-12-25 |
10.56 |
10.76 |
10.29 |
10.54 |
-0.27%
|
353万 |
3894万 |
| 2023-12-26 |
10.54 |
10.56 |
10.16 |
10.22 |
-3.07%
|
299万 |
3233万 |
| 2023-12-27 |
10.22 |
10.49 |
10.18 |
10.45 |
2.23%
|
236万 |
2582万 |
| 2023-12-28 |
10.42 |
10.78 |
10.27 |
10.73 |
2.73%
|
289万 |
3224万 |
| 2023-12-29 |
10.82 |
11.00 |
10.68 |
10.97 |
2.21%
|
263万 |
3010万 |
| 2024-01-02 |
11.02 |
11.27 |
11.01 |
11.14 |
1.56%
|
406万 |
4767万 |
| 2024-01-03 |
11.07 |
11.25 |
10.88 |
10.95 |
-1.71%
|
261万 |
3025万 |
| 2024-01-04 |
10.99 |
11.00 |
10.84 |
10.92 |
-0.26%
|
251万 |
2884万 |
| 2024-01-05 |
10.96 |
11.03 |
10.59 |
10.67 |
-2.26%
|
278万 |
3159万 |
| 2024-01-08 |
10.74 |
10.74 |
10.43 |
10.44 |
-2.23%
|
281万 |
3126万 |
| 2024-01-09 |
10.59 |
10.90 |
10.59 |
10.68 |
2.37%
|
447万 |
5055万 |
| 2024-01-10 |
10.76 |
10.76 |
10.46 |
10.48 |
-1.87%
|
330万 |
3675万 |
| 2024-01-11 |
10.52 |
10.71 |
10.45 |
10.66 |
1.72%
|
279万 |
3116万 |
| 2024-01-12 |
10.73 |
10.77 |
10.50 |
10.50 |
-1.52%
|
187万 |
2091万 |
| 2024-01-15 |
10.50 |
10.54 |
10.34 |
10.44 |
-0.63%
|
218万 |
2405万 |
| 2024-01-16 |
10.44 |
10.52 |
10.27 |
10.43 |
-0.09%
|
271万 |
2960万 |
| 2024-01-17 |
10.46 |
10.49 |
10.18 |
10.18 |
-2.37%
|
234万 |
2556万 |
| 2024-01-18 |
10.18 |
10.34 |
9.72 |
9.99 |
-1.87%
|
273万 |
2866万 |
| 2024-01-19 |
10.04 |
10.14 |
9.75 |
9.83 |
-1.62%
|
322万 |
3351万 |
| 2024-01-22 |
9.76 |
9.90 |
9.12 |
9.17 |
-6.67%
|
385万 |
3870万 |
| 2024-01-23 |
9.18 |
9.19 |
8.86 |
9.03 |
-1.55%
|
379万 |
3598万 |
| 2024-01-24 |
9.11 |
9.37 |
8.88 |
9.22 |
2.11%
|
384万 |
3686万 |
| 2024-01-25 |
9.21 |
9.76 |
9.15 |
9.75 |
5.77%
|
285万 |
2854万 |
| 2024-01-26 |
9.73 |
9.86 |
9.59 |
9.69 |
-0.58%
|
248万 |
2548万 |
| 2024-01-29 |
9.74 |
9.77 |
9.19 |
9.25 |
-4.61%
|
290万 |
2858万 |
| 2024-01-30 |
9.30 |
9.30 |
8.77 |
8.82 |
-4.62%
|
305万 |
2902万 |
| 2024-01-31 |
8.87 |
8.87 |
8.18 |
8.25 |
-6.47%
|
351万 |
3136万 |
| 2024-02-01 |
8.30 |
8.34 |
7.87 |
8.22 |
-0.35%
|
490万 |
4206万 |
| 2024-02-02 |
8.21 |
8.41 |
7.36 |
7.63 |
-7.17%
|
434万 |
3574万 |
| 2024-02-05 |
7.60 |
7.60 |
6.30 |
6.61 |
-13.45%
|
873万 |
6157万 |
| 2024-02-06 |
6.37 |
6.83 |
5.94 |
6.61 |
0.0%
|
865万 |
5774万 |
| 2024-02-07 |
6.57 |
6.61 |
5.93 |
6.14 |
-7.05%
|
786万 |
5105万 |
| 2024-02-08 |
6.23 |
7.08 |
6.08 |
7.08 |
15.33%
|
910万 |
6313万 |
| 2024-02-19 |
7.13 |
7.71 |
7.12 |
7.48 |
5.64%
|
729万 |
5760万 |
| 2024-02-20 |
7.42 |
7.66 |
7.20 |
7.66 |
2.41%
|
371万 |
2941万 |
| 2024-02-21 |
7.53 |
8.10 |
7.51 |
7.72 |
0.74%
|
428万 |
3539万 |
| 2024-02-22 |
7.70 |
8.12 |
7.70 |
8.02 |
3.94%
|
399万 |
3351万 |
| 2024-02-23 |
8.03 |
8.42 |
7.95 |
8.30 |
3.44%
|
550万 |
4727万 |
| 2024-02-26 |
8.27 |
8.98 |
8.27 |
8.66 |
4.35%
|
647万 |
5895万 |
| 2024-02-27 |
8.57 |
8.82 |
8.38 |
8.81 |
1.76%
|
436万 |
3989万 |
| 2024-02-28 |
8.89 |
9.27 |
7.75 |
7.81 |
-11.33%
|
793万 |
7039万 |
| 2024-02-29 |
7.68 |
8.21 |
7.68 |
8.13 |
4.01%
|
638万 |
5352万 |
| 2024-03-01 |
8.13 |
8.53 |
8.08 |
8.44 |
3.86%
|
588万 |
5113万 |
| 2024-03-04 |
8.44 |
8.52 |
8.04 |
8.31 |
-1.58%
|
456万 |
3960万 |
| 2024-03-05 |
8.32 |
8.42 |
8.10 |
8.13 |
-2.17%
|
349万 |
3032万 |
| 2024-03-06 |
8.17 |
8.53 |
8.07 |
8.51 |
4.68%
|
475万 |
4181万 |
| 2024-03-07 |
8.51 |
9.23 |
8.51 |
8.82 |
3.69%
|
885万 |
8289万 |
| 2024-03-08 |
8.81 |
8.83 |
8.38 |
8.68 |
-1.62%
|
548万 |
4954万 |
| 2024-03-11 |
8.67 |
8.84 |
8.51 |
8.76 |
0.99%
|
367万 |
3349万 |
| 2024-03-12 |
8.79 |
8.86 |
8.64 |
8.82 |
0.65%
|
369万 |
3396万 |
| 2024-03-13 |
8.84 |
8.91 |
8.73 |
8.85 |
0.32%
|
346万 |
3214万 |
| 2024-03-14 |
8.92 |
9.08 |
8.64 |
8.77 |
-0.86%
|
455万 |
4253万 |
| 2024-03-15 |
8.70 |
9.16 |
8.65 |
9.14 |
4.23%
|
578万 |
5459万 |
| 2024-03-18 |
9.14 |
9.33 |
9.05 |
9.22 |
0.83%
|
606万 |
5835万 |
| 2024-03-19 |
9.24 |
9.33 |
9.13 |
9.23 |
0.1%
|
428万 |
4165万 |
| 2024-03-20 |
9.22 |
9.61 |
9.22 |
9.56 |
3.6%
|
561万 |
5554万 |
| 2024-03-21 |
9.54 |
9.57 |
9.30 |
9.45 |
-1.19%
|
433万 |
4299万 |
| 2024-03-22 |
9.45 |
9.49 |
9.22 |
9.34 |
-1.11%
|
345万 |
3389万 |
| 2024-03-25 |
9.26 |
9.32 |
8.90 |
8.94 |
-4.27%
|
396万 |
3818万 |
| 2024-03-26 |
8.92 |
9.07 |
8.72 |
8.90 |
-0.53%
|
290万 |
2718万 |
| 2024-03-27 |
8.99 |
9.00 |
8.49 |
8.49 |
-4.59%
|
266万 |
2437万 |
| 2024-03-28 |
8.48 |
9.26 |
8.48 |
8.97 |
5.71%
|
456万 |
4266万 |
| 2024-03-29 |
8.96 |
9.87 |
8.93 |
9.44 |
5.19%
|
1095万 |
1.09亿 |
| 2024-04-01 |
9.39 |
9.49 |
9.17 |
9.33 |
-1.11%
|
1003万 |
9790万 |
| 2024-04-02 |
9.31 |
9.37 |
9.16 |
9.24 |
-1.02%
|
472万 |
4597万 |
| 2024-04-03 |
9.26 |
9.27 |
8.93 |
9.14 |
-1.03%
|
373万 |
3566万 |
| 2024-04-08 |
9.15 |
9.18 |
8.79 |
8.84 |
-3.33%
|
398万 |
3755万 |
| 2024-04-09 |
8.84 |
9.06 |
8.83 |
9.02 |
2.04%
|
209万 |
1977万 |
| 2024-04-10 |
9.03 |
9.09 |
8.71 |
8.78 |
-2.63%
|
277万 |
2581万 |
| 2024-04-11 |
8.77 |
9.20 |
8.67 |
8.91 |
1.41%
|
333万 |
3149万 |
| 2024-04-12 |
8.97 |
8.98 |
8.71 |
8.72 |
-2.03%
|
319万 |
2963万 |
| 2024-04-15 |
8.63 |
8.80 |
7.93 |
8.08 |
-7.41%
|
442万 |
3824万 |
| 2024-04-16 |
7.98 |
8.01 |
7.25 |
7.43 |
-8.0%
|
478万 |
3780万 |
| 2024-04-17 |
7.56 |
8.20 |
7.56 |
8.20 |
10.36%
|
345万 |
2908万 |
| 2024-04-18 |
8.25 |
8.26 |
7.97 |
8.13 |
-0.93%
|
249万 |
2133万 |
| 2024-04-19 |
8.13 |
8.15 |
7.91 |
8.03 |
-1.17%
|
179万 |
1518万 |
| 2024-04-22 |
7.92 |
8.21 |
7.70 |
8.10 |
0.83%
|
237万 |
2004万 |
| 2024-04-23 |
8.12 |
8.40 |
8.08 |
8.34 |
2.93%
|
271万 |
2364万 |
| 2024-04-24 |
8.41 |
8.81 |
8.41 |
8.80 |
5.59%
|
360万 |
3271万 |
| 2024-04-25 |
8.77 |
8.83 |
8.68 |
8.77 |
-0.32%
|
279万 |
2575万 |
| 2024-04-26 |
8.75 |
9.05 |
8.70 |
8.96 |
2.17%
|
295万 |
2772万 |
| 2024-04-29 |
8.99 |
9.23 |
8.96 |
9.19 |
2.55%
|
357万 |
3433万 |
| 2024-04-30 |
9.15 |
9.34 |
9.12 |
9.30 |
1.24%
|
395万 |
3859万 |
| 2024-05-06 |
9.32 |
9.57 |
9.32 |
9.56 |
2.76%
|
369万 |
3692万 |
| 2024-05-07 |
9.58 |
9.62 |
9.43 |
9.57 |
0.1%
|
312万 |
3131万 |
| 2024-05-08 |
9.56 |
9.61 |
9.37 |
9.44 |
-1.39%
|
262万 |
2610万 |
| 2024-05-09 |
9.47 |
9.63 |
9.42 |
9.57 |
1.41%
|
220万 |
2217万 |
| 2024-05-10 |
9.65 |
9.65 |
9.47 |
9.54 |
-0.3%
|
188万 |
1893万 |
| 2024-05-13 |
9.60 |
10.30 |
9.42 |
9.89 |
3.69%
|
795万 |
8284万 |
| 2024-05-14 |
9.79 |
10.07 |
9.66 |
9.80 |
-0.96%
|
615万 |
6336万 |
| 2024-05-15 |
9.69 |
10.07 |
9.57 |
9.59 |
-2.13%
|
374万 |
3851万 |
| 2024-05-16 |
9.60 |
9.77 |
9.49 |
9.54 |
-0.5%
|
344万 |
3478万 |
| 2024-05-17 |
9.65 |
9.68 |
9.52 |
9.68 |
1.49%
|
265万 |
2677万 |
| 2024-05-20 |
9.69 |
10.01 |
9.60 |
9.98 |
3.04%
|
411万 |
4278万 |
| 2024-05-21 |
9.92 |
9.99 |
9.73 |
9.76 |
-2.19%
|
221万 |
2284万 |
| 2024-05-22 |
9.80 |
10.03 |
9.74 |
10.00 |
2.43%
|
253万 |
2630万 |
| 2024-05-23 |
9.98 |
10.27 |
9.77 |
9.89 |
-1.05%
|
351万 |
3706万 |
| 2024-05-24 |
9.87 |
10.01 |
9.70 |
9.72 |
-1.73%
|
265万 |
2753万 |
| 2024-05-27 |
9.98 |
10.63 |
9.88 |
10.58 |
8.8%
|
882万 |
9575万 |
| 2024-05-28 |
10.37 |
10.54 |
10.09 |
10.26 |
-2.96%
|
649万 |
7010万 |
| 2024-05-29 |
10.21 |
11.00 |
10.20 |
10.80 |
5.19%
|
828万 |
9328万 |
| 2024-05-30 |
10.73 |
10.83 |
10.38 |
10.72 |
-0.71%
|
636万 |
6984万 |
| 2024-05-31 |
10.68 |
10.68 |
10.18 |
10.22 |
-4.67%
|
699万 |
7514万 |
| 2024-06-03 |
10.20 |
10.42 |
10.01 |
10.29 |
0.66%
|
499万 |
5292万 |
| 2024-06-04 |
10.19 |
10.33 |
9.86 |
10.15 |
-1.31%
|
466万 |
4863万 |
| 2024-06-05 |
10.02 |
10.09 |
9.62 |
9.67 |
-4.74%
|
355万 |
3649万 |
| 2024-06-06 |
9.67 |
9.76 |
8.84 |
9.04 |
-6.57%
|
647万 |
6191万 |
| 2024-06-07 |
9.12 |
9.53 |
9.09 |
9.48 |
4.9%
|
426万 |
4155万 |
| 2024-06-11 |
9.47 |
9.83 |
9.09 |
9.78 |
3.15%
|
372万 |
3697万 |
| 2024-06-12 |
9.79 |
10.01 |
9.73 |
9.87 |
0.98%
|
247万 |
2545万 |
| 2024-06-13 |
9.90 |
10.06 |
9.81 |
9.92 |
0.49%
|
246万 |
2549万 |
| 2024-06-14 |
9.92 |
10.07 |
9.78 |
10.00 |
0.78%
|
205万 |
2127万 |
| 2024-06-17 |
9.99 |
10.12 |
9.91 |
9.97 |
-0.29%
|
229万 |
2385万 |
| 2024-06-18 |
10.00 |
10.13 |
9.82 |
10.13 |
1.64%
|
192万 |
1997万 |
| 2024-06-19 |
10.13 |
10.28 |
10.06 |
10.20 |
0.66%
|
244万 |
2583万 |
| 2024-06-20 |
10.24 |
10.24 |
9.87 |
9.93 |
-2.64%
|
218万 |
2260万 |
| 2024-06-21 |
9.85 |
10.01 |
9.60 |
9.82 |
-1.07%
|
429万 |
4359万 |
| 2024-06-24 |
9.82 |
9.82 |
9.26 |
9.27 |
-5.68%
|
318万 |
3135万 |
| 2024-06-25 |
9.32 |
9.49 |
9.19 |
9.26 |
-0.1%
|
238万 |
2311万 |
| 2024-06-26 |
9.28 |
9.66 |
9.11 |
9.66 |
4.37%
|
223万 |
2192万 |
| 2024-06-27 |
9.67 |
9.77 |
9.25 |
9.25 |
-4.28%
|
340万 |
3353万 |
| 2024-06-28 |
9.24 |
9.64 |
9.23 |
9.50 |
2.71%
|
238万 |
2353万 |
| 2024-07-01 |
9.53 |
9.60 |
9.28 |
9.45 |
-0.51%
|
246万 |
2410万 |
| 2024-07-02 |
9.51 |
10.47 |
9.33 |
9.95 |
5.3%
|
1023万 |
1.06亿 |
| 2024-07-03 |
9.70 |
9.70 |
9.06 |
9.12 |
-8.32%
|
1005万 |
9686万 |
| 2024-07-04 |
9.02 |
9.19 |
8.75 |
8.80 |
-3.59%
|
482万 |
4484万 |
| 2024-07-05 |
8.89 |
8.90 |
8.55 |
8.75 |
-0.55%
|
399万 |
3617万 |
| 2024-07-08 |
8.83 |
8.85 |
8.56 |
8.60 |
-1.65%
|
316万 |
2845万 |
| 2024-07-09 |
8.63 |
9.06 |
8.55 |
9.05 |
5.15%
|
358万 |
3287万 |
| 2024-07-10 |
9.05 |
9.26 |
8.99 |
9.13 |
0.96%
|
279万 |
2657万 |
| 2024-07-11 |
9.31 |
9.33 |
9.22 |
9.31 |
1.9%
|
183万 |
1774万 |
| 2024-07-12 |
9.35 |
9.43 |
9.28 |
9.38 |
0.83%
|
184万 |
1794万 |
| 2024-07-15 |
9.33 |
9.38 |
8.96 |
9.12 |
-2.77%
|
226万 |
2150万 |
| 2024-07-16 |
9.06 |
9.16 |
8.93 |
9.07 |
-0.53%
|
201万 |
1888万 |
| 2024-07-17 |
9.13 |
9.14 |
8.80 |
8.81 |
-2.86%
|
189万 |
1754万 |
| 2024-07-18 |
8.72 |
8.89 |
8.45 |
8.78 |
-0.44%
|
272万 |
2453万 |
| 2024-07-19 |
8.71 |
8.91 |
8.64 |
8.82 |
0.55%
|
204万 |
1867万 |
| 2024-07-22 |
8.93 |
9.00 |
8.85 |
8.91 |
0.98%
|
188万 |
1751万 |
| 2024-07-23 |
8.91 |
8.98 |
8.71 |
8.71 |
-2.27%
|
123万 |
1131万 |
| 2024-07-24 |
8.67 |
8.78 |
8.55 |
8.59 |
-1.33%
|
179万 |
1609万 |
| 2024-07-25 |
8.55 |
8.68 |
8.39 |
8.55 |
-0.56%
|
158万 |
1403万 |
| 2024-07-26 |
8.61 |
8.87 |
8.58 |
8.84 |
3.49%
|
156万 |
1425万 |
| 2024-07-29 |
8.91 |
8.92 |
8.74 |
8.85 |
0.11%
|
118万 |
1091万 |
| 2024-07-30 |
8.80 |
8.91 |
8.71 |
8.88 |
0.33%
|
145万 |
1335万 |
| 2024-07-31 |
8.89 |
9.31 |
8.80 |
9.24 |
4.01%
|
225万 |
2137万 |
| 2024-08-01 |
9.30 |
9.32 |
9.16 |
9.19 |
-0.52%
|
153万 |
1469万 |
| 2024-08-02 |
9.19 |
9.24 |
8.92 |
8.94 |
-2.72%
|
171万 |
1618万 |
| 2024-08-05 |
8.81 |
8.90 |
8.56 |
8.58 |
-3.98%
|
235万 |
2140万 |
| 2024-08-06 |
8.61 |
8.88 |
8.61 |
8.84 |
3.03%
|
230万 |
2097万 |
| 2024-08-07 |
8.82 |
9.00 |
8.80 |
8.88 |
0.44%
|
150万 |
1391万 |
| 2024-08-08 |
8.88 |
8.88 |
8.55 |
8.75 |
-1.52%
|
203万 |
1837万 |
| 2024-08-09 |
8.80 |
8.91 |
8.73 |
8.75 |
0.0%
|
115万 |
1059万 |
| 2024-08-12 |
8.71 |
8.82 |
8.63 |
8.69 |
-0.66%
|
153万 |
1386万 |
| 2024-08-13 |
8.57 |
8.80 |
8.57 |
8.80 |
1.22%
|
115万 |
1043万 |
| 2024-08-14 |
8.66 |
8.91 |
8.66 |
8.76 |
-0.44%
|
180万 |
1651万 |
| 2024-08-15 |
8.76 |
8.97 |
8.66 |
8.92 |
1.87%
|
242万 |
2230万 |
| 2024-08-16 |
8.89 |
9.19 |
8.89 |
8.97 |
0.54%
|
209万 |
1959万 |
| 2024-08-19 |
8.97 |
9.04 |
8.86 |
8.87 |
-1.07%
|
152万 |
1411万 |
| 2024-08-20 |
8.87 |
8.90 |
8.63 |
8.68 |
-2.17%
|
140万 |
1270万 |
| 2024-08-21 |
8.80 |
8.85 |
8.58 |
8.61 |
-0.78%
|
153万 |
1379万 |
| 2024-08-22 |
8.58 |
8.69 |
8.40 |
8.40 |
-2.46%
|
134万 |
1195万 |
| 2024-08-23 |
8.41 |
8.49 |
8.13 |
8.25 |
-1.83%
|
280万 |
2407万 |
| 2024-08-26 |
8.29 |
8.60 |
8.29 |
8.46 |
2.57%
|
240万 |
2115万 |
| 2024-08-27 |
8.47 |
8.67 |
8.33 |
8.40 |
-0.68%
|
298万 |
2626万 |
| 2024-08-28 |
8.38 |
8.56 |
8.31 |
8.47 |
0.8%
|
196万 |
1723万 |
| 2024-08-29 |
8.44 |
8.79 |
8.39 |
8.76 |
3.41%
|
226万 |
2037万 |
| 2024-08-30 |
8.67 |
8.97 |
8.65 |
8.84 |
0.99%
|
224万 |
2073万 |
| 2024-09-02 |
8.87 |
8.98 |
8.77 |
8.78 |
-0.76%
|
292万 |
2694万 |
| 2024-09-03 |
8.76 |
8.97 |
8.76 |
8.93 |
1.75%
|
154万 |
1428万 |
| 2024-09-04 |
8.92 |
8.92 |
8.75 |
8.87 |
-0.65%
|
174万 |
1606万 |
| 2024-09-05 |
8.80 |
8.98 |
8.80 |
8.95 |
0.87%
|
158万 |
1466万 |
| 2024-09-06 |
8.99 |
9.00 |
8.66 |
8.69 |
-2.9%
|
161万 |
1476万 |
| 2024-09-09 |
8.67 |
8.77 |
8.55 |
8.66 |
-0.33%
|
151万 |
1361万 |
| 2024-09-10 |
8.69 |
8.81 |
8.53 |
8.80 |
1.56%
|
183万 |
1652万 |
| 2024-09-11 |
8.94 |
8.94 |
8.69 |
8.74 |
-0.66%
|
163万 |
1484万 |
| 2024-09-12 |
8.74 |
8.85 |
8.74 |
8.75 |
0.11%
|
167万 |
1534万 |
| 2024-09-13 |
8.75 |
8.78 |
8.54 |
8.54 |
-2.42%
|
121万 |
1091万 |
| 2024-09-18 |
8.56 |
8.59 |
8.28 |
8.38 |
-1.8%
|
179万 |
1565万 |
| 2024-09-19 |
8.42 |
8.71 |
8.41 |
8.63 |
2.99%
|
188万 |
1680万 |
| 2024-09-20 |
8.59 |
8.65 |
8.49 |
8.55 |
-0.89%
|
109万 |
974万 |
| 2024-09-23 |
8.60 |
8.70 |
8.49 |
8.64 |
1.01%
|
143万 |
1283万 |
| 2024-09-24 |
8.65 |
9.08 |
8.65 |
9.08 |
5.12%
|
284万 |
2629万 |
| 2024-09-25 |
9.16 |
9.31 |
8.95 |
9.00 |
-0.95%
|
436万 |
4136万 |
| 2024-09-26 |
9.05 |
9.24 |
9.00 |
9.21 |
2.35%
|
285万 |
2720万 |
| 2024-09-27 |
9.43 |
9.89 |
9.25 |
9.62 |
4.49%
|
513万 |
5105万 |
| 2024-09-30 |
9.91 |
11.13 |
9.89 |
10.97 |
14.0%
|
868万 |
9542万 |
| 2024-10-08 |
12.97 |
12.97 |
11.36 |
12.27 |
11.84%
|
936万 |
1.18亿 |
| 2024-10-09 |
11.76 |
11.99 |
10.95 |
11.06 |
-9.88%
|
860万 |
1.03亿 |
| 2024-10-10 |
11.37 |
11.66 |
10.97 |
11.30 |
2.18%
|
626万 |
7392万 |
| 2024-10-11 |
11.23 |
11.34 |
10.41 |
10.54 |
-6.73%
|
529万 |
5903万 |
| 2024-10-14 |
10.74 |
11.05 |
10.34 |
11.01 |
4.47%
|
726万 |
8116万 |
| 2024-10-15 |
10.93 |
11.34 |
10.67 |
10.77 |
-2.19%
|
582万 |
6604万 |
| 2024-10-16 |
10.69 |
10.90 |
10.48 |
10.81 |
0.36%
|
379万 |
4251万 |
| 2024-10-17 |
10.85 |
11.07 |
10.67 |
10.72 |
-0.8%
|
317万 |
3584万 |
| 2024-10-18 |
10.68 |
11.25 |
10.62 |
11.02 |
2.78%
|
430万 |
4902万 |
| 2024-10-21 |
11.19 |
11.65 |
11.06 |
11.34 |
2.88%
|
518万 |
6125万 |
| 2024-10-22 |
11.44 |
11.57 |
11.21 |
11.39 |
0.51%
|
362万 |
4279万 |
| 2024-10-23 |
11.36 |
11.48 |
11.20 |
11.32 |
-0.68%
|
370万 |
4354万 |
| 2024-10-24 |
11.25 |
11.45 |
11.15 |
11.39 |
0.68%
|
275万 |
3235万 |
| 2024-10-25 |
11.66 |
12.14 |
11.66 |
12.09 |
6.08%
|
912万 |
1.13亿 |
| 2024-10-28 |
12.03 |
12.28 |
11.78 |
12.03 |
-0.48%
|
693万 |
8623万 |
| 2024-10-29 |
12.01 |
12.15 |
11.72 |
11.76 |
-2.24%
|
456万 |
5671万 |
| 2024-10-30 |
11.62 |
11.91 |
11.62 |
11.91 |
1.31%
|
449万 |
5493万 |
| 2024-10-31 |
11.88 |
12.02 |
11.74 |
11.87 |
-0.32%
|
394万 |
4875万 |
| 2024-11-01 |
11.94 |
12.10 |
11.36 |
11.40 |
-3.97%
|
567万 |
6936万 |
| 2024-11-04 |
11.39 |
11.84 |
11.39 |
11.84 |
3.8%
|
336万 |
4087万 |
| 2024-11-05 |
11.83 |
12.06 |
11.74 |
11.98 |
1.22%
|
381万 |
4714万 |
| 2024-11-06 |
11.99 |
12.07 |
11.67 |
11.76 |
-1.85%
|
370万 |
4571万 |
| 2024-11-07 |
11.73 |
12.01 |
11.65 |
12.01 |
2.13%
|
349万 |
4303万 |
| 2024-11-08 |
12.08 |
12.27 |
11.94 |
12.08 |
0.56%
|
501万 |
6309万 |
| 2024-11-11 |
12.03 |
12.49 |
11.95 |
12.38 |
2.47%
|
412万 |
5257万 |
| 2024-11-12 |
12.38 |
12.48 |
12.08 |
12.19 |
-1.48%
|
438万 |
5612万 |
| 2024-11-13 |
12.23 |
12.31 |
11.85 |
12.16 |
-0.24%
|
343万 |
4305万 |
| 2024-11-14 |
12.19 |
12.28 |
11.74 |
11.78 |
-3.16%
|
273万 |
3399万 |
| 2024-11-15 |
11.73 |
12.03 |
11.54 |
11.56 |
-1.88%
|
314万 |
3859万 |
| 2024-11-18 |
11.68 |
11.74 |
11.12 |
11.23 |
-2.83%
|
371万 |
4395万 |
| 2024-11-19 |
11.23 |
11.65 |
11.23 |
11.62 |
3.51%
|
341万 |
4075万 |
| 2024-11-20 |
11.54 |
11.96 |
11.54 |
11.95 |
2.81%
|
288万 |
3553万 |
| 2024-11-21 |
11.89 |
11.93 |
11.58 |
11.81 |
-1.21%
|
379万 |
4643万 |
| 2024-11-22 |
11.80 |
11.93 |
11.24 |
11.27 |
-4.56%
|
334万 |
4052万 |
| 2024-11-25 |
11.27 |
11.57 |
11.16 |
11.56 |
2.56%
|
342万 |
4037万 |
| 2024-11-26 |
11.53 |
11.66 |
11.28 |
11.33 |
-2.0%
|
214万 |
2556万 |
| 2024-11-27 |
11.36 |
11.64 |
10.97 |
11.63 |
2.72%
|
310万 |
3634万 |
| 2024-11-28 |
11.60 |
11.83 |
11.56 |
11.60 |
-0.33%
|
246万 |
2997万 |
| 2024-11-29 |
11.48 |
11.93 |
11.48 |
11.84 |
2.07%
|
274万 |
3355万 |
| 2024-12-02 |
11.93 |
12.10 |
11.80 |
12.07 |
1.95%
|
378万 |
4724万 |
| 2024-12-03 |
12.07 |
12.17 |
11.92 |
12.09 |
0.16%
|
312万 |
3911万 |
| 2024-12-04 |
12.05 |
12.11 |
11.76 |
11.85 |
-1.99%
|
273万 |
3400万 |
| 2024-12-05 |
11.91 |
12.18 |
11.85 |
12.13 |
2.44%
|
280万 |
3522万 |
| 2024-12-06 |
12.21 |
12.27 |
11.94 |
12.18 |
0.4%
|
423万 |
5319万 |
| 2024-12-09 |
12.16 |
12.72 |
12.10 |
12.39 |
1.74%
|
675万 |
8650万 |
| 2024-12-10 |
12.70 |
13.11 |
12.43 |
12.49 |
0.78%
|
812万 |
1.07亿 |
| 2024-12-11 |
12.39 |
12.91 |
12.30 |
12.84 |
2.77%
|
647万 |
8493万 |
| 2024-12-12 |
12.75 |
12.82 |
12.52 |
12.68 |
-1.2%
|
381万 |
5006万 |
| 2024-12-13 |
12.69 |
12.80 |
12.52 |
12.54 |
-1.14%
|
365万 |
4788万 |
| 2024-12-16 |
12.52 |
12.68 |
12.38 |
12.48 |
-0.46%
|
306万 |
3995万 |
| 2024-12-17 |
12.55 |
12.55 |
11.79 |
11.88 |
-4.78%
|
322万 |
4063万 |
| 2024-12-18 |
11.91 |
12.19 |
11.56 |
12.01 |
1.05%
|
264万 |
3281万 |
| 2024-12-19 |
11.99 |
12.28 |
11.80 |
12.22 |
1.76%
|
373万 |
4716万 |
| 2024-12-20 |
12.28 |
12.66 |
12.12 |
12.51 |
2.36%
|
403万 |
5229万 |
| 2024-12-23 |
12.47 |
12.61 |
11.75 |
11.84 |
-5.38%
|
470万 |
5909万 |
| 2024-12-24 |
11.94 |
12.20 |
11.70 |
12.00 |
1.38%
|
358万 |
4461万 |
| 2024-12-25 |
11.97 |
12.07 |
11.31 |
11.57 |
-3.61%
|
389万 |
4685万 |
| 2024-12-26 |
11.57 |
11.88 |
11.47 |
11.81 |
2.08%
|
253万 |
3106万 |
| 2024-12-27 |
11.88 |
12.19 |
11.80 |
11.98 |
1.47%
|
241万 |
3017万 |
| 2024-12-30 |
11.85 |
11.98 |
11.50 |
11.81 |
-1.45%
|
367万 |
4493万 |
| 2024-12-31 |
11.88 |
11.97 |
11.38 |
11.46 |
-2.93%
|
359万 |
4343万 |
| 2025-01-02 |
11.46 |
11.54 |
10.92 |
11.06 |
-3.53%
|
357万 |
4182万 |
| 2025-01-03 |
11.07 |
11.25 |
10.55 |
10.57 |
-4.44%
|
389万 |
4396万 |
| 2025-01-06 |
10.53 |
10.68 |
10.04 |
10.39 |
-1.64%
|
476万 |
5153万 |
| 2025-01-07 |
10.46 |
10.90 |
10.31 |
10.89 |
4.81%
|
399万 |
4444万 |
| 2025-01-08 |
10.83 |
10.95 |
10.31 |
10.77 |
-1.15%
|
360万 |
3989万 |
| 2025-01-09 |
10.69 |
11.07 |
10.66 |
10.91 |
1.34%
|
271万 |
3091万 |
| 2025-01-10 |
10.87 |
11.24 |
10.69 |
10.72 |
-1.76%
|
286万 |
3270万 |
| 2025-01-13 |
10.58 |
11.78 |
10.35 |
11.06 |
3.14%
|
752万 |
8599万 |
| 2025-01-14 |
11.22 |
11.97 |
11.09 |
11.85 |
7.14%
|
893万 |
1.09亿 |
| 2025-01-15 |
11.82 |
12.19 |
11.65 |
11.97 |
1.06%
|
747万 |
9243万 |
| 2025-01-16 |
11.97 |
12.16 |
11.74 |
11.86 |
-0.96%
|
431万 |
5323万 |
| 2025-01-17 |
14.22 |
14.22 |
14.22 |
14.22 |
19.97%
|
600万 |
8874万 |
| 2025-01-20 |
15.65 |
17.07 |
15.41 |
17.07 |
20.03%
|
4215万 |
7.25亿 |
| 2025-01-21 |
18.01 |
19.09 |
16.20 |
17.74 |
3.95%
|
5190万 |
9.56亿 |
| 2025-01-22 |
15.94 |
16.59 |
15.40 |
15.40 |
-13.23%
|
3400万 |
5.66亿 |
| 2025-01-23 |
15.50 |
15.92 |
14.25 |
14.36 |
-6.75%
|
3277万 |
5.13亿 |
| 2025-01-24 |
14.38 |
14.82 |
14.14 |
14.65 |
2.01%
|
2422万 |
3.64亿 |
| 2025-01-27 |
14.52 |
14.70 |
14.03 |
14.13 |
-3.55%
|
1496万 |
2.22亿 |
| 2025-02-05 |
14.24 |
14.63 |
13.93 |
14.44 |
2.25%
|
1804万 |
2.68亿 |
| 2025-02-06 |
14.58 |
15.07 |
14.50 |
14.99 |
3.8%
|
2044万 |
3.14亿 |
| 2025-02-07 |
14.92 |
15.01 |
14.54 |
14.78 |
-1.41%
|
1967万 |
3.03亿 |
| 2025-02-10 |
14.64 |
14.81 |
14.53 |
14.81 |
0.2%
|
1253万 |
1.92亿 |
| 2025-02-11 |
14.77 |
14.95 |
14.52 |
14.77 |
-0.26%
|
1340万 |
2.05亿 |
| 2025-02-12 |
14.66 |
14.82 |
14.58 |
14.70 |
-0.46%
|
1095万 |
1.67亿 |
| 2025-02-13 |
14.72 |
15.27 |
14.56 |
14.78 |
0.52%
|
1968万 |
3.06亿 |
| 2025-02-14 |
14.70 |
14.84 |
14.46 |
14.52 |
-1.76%
|
1187万 |
1.80亿 |
| 2025-02-17 |
14.49 |
15.28 |
14.43 |
15.28 |
5.24%
|
1877万 |
2.92亿 |
| 2025-02-18 |
15.28 |
15.28 |
14.36 |
14.45 |
-5.42%
|
1440万 |
2.21亿 |
| 2025-02-19 |
14.34 |
15.08 |
14.33 |
15.08 |
4.33%
|
1402万 |
2.17亿 |
| 2025-02-20 |
15.04 |
15.34 |
14.95 |
15.20 |
0.83%
|
1293万 |
2.04亿 |
| 2025-02-21 |
15.22 |
15.39 |
14.87 |
15.36 |
1.01%
|
1379万 |
2.18亿 |
| 2025-02-24 |
15.39 |
15.72 |
15.11 |
15.65 |
1.88%
|
1468万 |
2.36亿 |
| 2025-02-25 |
15.41 |
15.48 |
15.17 |
15.30 |
-2.21%
|
1034万 |
1.64亿 |
| 2025-02-26 |
15.28 |
15.56 |
15.11 |
15.23 |
-0.44%
|
1069万 |
1.70亿 |
| 2025-02-27 |
15.23 |
15.39 |
14.67 |
15.04 |
-1.26%
|
989万 |
1.54亿 |
| 2025-02-28 |
14.93 |
15.01 |
14.19 |
14.22 |
-5.44%
|
809万 |
1.22亿 |
| 2025-03-03 |
14.42 |
14.59 |
14.12 |
14.24 |
0.14%
|
571万 |
8534万 |
| 2025-03-04 |
14.24 |
14.65 |
14.13 |
14.59 |
2.43%
|
527万 |
7960万 |
| 2025-03-05 |
14.55 |
14.98 |
14.50 |
14.95 |
2.51%
|
692万 |
1.06亿 |
| 2025-03-06 |
15.07 |
16.52 |
15.06 |
16.20 |
8.3%
|
2211万 |
3.68亿 |
| 2025-03-07 |
17.07 |
19.44 |
17.07 |
19.44 |
20.02%
|
2384万 |
4.67亿 |
| 2025-03-10 |
19.07 |
19.07 |
17.21 |
17.45 |
-10.25%
|
3681万 |
6.79亿 |
| 2025-03-11 |
16.93 |
18.24 |
16.84 |
17.77 |
1.88%
|
2593万 |
4.77亿 |
| 2025-03-12 |
17.77 |
17.88 |
17.12 |
17.39 |
-2.17%
|
2012万 |
3.65亿 |
| 2025-03-13 |
17.32 |
17.61 |
16.87 |
17.18 |
-1.22%
|
1468万 |
2.62亿 |
| 2025-03-14 |
17.03 |
17.30 |
16.56 |
17.18 |
0.0%
|
1305万 |
2.31亿 |
| 2025-03-17 |
17.32 |
17.59 |
16.98 |
17.13 |
-0.28%
|
1136万 |
2.04亿 |
| 2025-03-18 |
16.97 |
17.50 |
16.90 |
17.40 |
1.57%
|
1128万 |
2.01亿 |
| 2025-03-19 |
17.21 |
17.51 |
17.03 |
17.13 |
-1.55%
|
877万 |
1.57亿 |
| 2025-03-20 |
17.08 |
17.28 |
16.88 |
16.98 |
-0.84%
|
714万 |
1.27亿 |
| 2025-03-21 |
16.80 |
16.92 |
16.38 |
16.45 |
-3.17%
|
836万 |
1.44亿 |
| 2025-03-24 |
16.42 |
16.51 |
15.40 |
15.90 |
-3.34%
|
823万 |
1.36亿 |
| 2025-03-25 |
15.95 |
16.20 |
15.68 |
16.04 |
0.91%
|
726万 |
1.21亿 |
| 2025-03-26 |
16.07 |
16.50 |
15.83 |
16.37 |
2.04%
|
688万 |
1.17亿 |
| 2025-03-27 |
16.37 |
16.44 |
15.93 |
16.15 |
-1.35%
|
502万 |
8457万 |
| 2025-03-28 |
16.05 |
16.36 |
15.81 |
15.86 |
-1.79%
|
500万 |
8368万 |
| 2025-03-31 |
15.60 |
15.87 |
15.26 |
15.85 |
-0.06%
|
528万 |
8543万 |
| 2025-04-01 |
16.03 |
16.31 |
15.89 |
16.03 |
1.15%
|
443万 |
7422万 |
| 2025-04-02 |
16.01 |
16.51 |
15.94 |
16.21 |
1.14%
|
505万 |
8566万 |
| 2025-04-03 |
16.05 |
16.31 |
15.71 |
15.83 |
-2.37%
|
432万 |
7190万 |
| 2025-04-07 |
14.52 |
15.01 |
12.66 |
12.89 |
-18.6%
|
1098万 |
1.55亿 |
| 2025-04-08 |
13.17 |
13.99 |
12.80 |
13.28 |
3.06%
|
930万 |
1.30亿 |
| 2025-04-09 |
13.01 |
13.83 |
11.90 |
13.68 |
3.04%
|
901万 |
1.22亿 |
| 2025-04-10 |
13.97 |
14.52 |
13.97 |
14.02 |
2.46%
|
768万 |
1.14亿 |
| 2025-04-11 |
14.14 |
14.73 |
13.81 |
14.44 |
3.02%
|
685万 |
1.02亿 |
| 2025-04-14 |
14.72 |
14.94 |
14.50 |
14.61 |
1.13%
|
497万 |
7587万 |
| 2025-04-15 |
14.59 |
14.89 |
14.42 |
14.79 |
1.25%
|
375万 |
5717万 |
| 2025-04-16 |
14.67 |
14.72 |
14.10 |
14.41 |
-2.6%
|
435万 |
6528万 |
| 2025-04-17 |
14.38 |
14.91 |
14.24 |
14.62 |
1.47%
|
364万 |
5561万 |
| 2025-04-18 |
14.56 |
15.06 |
14.56 |
14.92 |
2.04%
|
622万 |
9592万 |
| 2025-04-21 |
14.50 |
14.62 |
13.98 |
14.52 |
-2.65%
|
1088万 |
1.63亿 |
| 2025-04-22 |
14.42 |
14.55 |
14.20 |
14.27 |
-1.72%
|
612万 |
9110万 |
| 2025-04-23 |
14.48 |
15.07 |
14.48 |
14.88 |
4.25%
|
860万 |
1.32亿 |
| 2025-04-24 |
14.92 |
15.09 |
14.49 |
14.66 |
-1.49%
|
507万 |
7746万 |
| 2025-04-25 |
14.67 |
14.91 |
14.45 |
14.68 |
0.2%
|
408万 |
6237万 |
| 2025-04-28 |
14.65 |
14.77 |
14.31 |
14.38 |
-2.1%
|
451万 |
6764万 |
| 2025-04-29 |
14.33 |
14.66 |
14.16 |
14.58 |
1.41%
|
335万 |
5066万 |
| 2025-04-30 |
14.65 |
14.77 |
14.59 |
14.66 |
0.53%
|
436万 |
6661万 |
| 2025-05-06 |
14.78 |
15.20 |
14.74 |
15.16 |
3.41%
|
659万 |
1.03亿 |
| 2025-05-07 |
15.36 |
15.45 |
15.03 |
15.24 |
0.57%
|
597万 |
9473万 |
| 2025-05-08 |
15.12 |
15.64 |
15.12 |
15.58 |
2.21%
|
609万 |
9821万 |
| 2025-05-09 |
15.57 |
15.60 |
15.16 |
15.27 |
-1.98%
|
418万 |
6661万 |
| 2025-05-12 |
15.41 |
15.88 |
15.41 |
15.78 |
3.34%
|
616万 |
1.00亿 |
| 2025-05-13 |
15.91 |
15.97 |
15.41 |
15.43 |
-2.26%
|
521万 |
8455万 |
| 2025-05-14 |
15.42 |
15.53 |
15.22 |
15.31 |
-0.75%
|
425万 |
6782万 |
| 2025-05-15 |
15.22 |
15.24 |
14.96 |
15.11 |
-1.32%
|
361万 |
5659万 |
| 2025-05-16 |
15.16 |
15.67 |
15.01 |
15.40 |
1.91%
|
456万 |
7317万 |
| 2025-05-19 |
15.39 |
15.59 |
15.01 |
15.22 |
-1.12%
|
370万 |
5855万 |
| 2025-05-20 |
15.18 |
15.44 |
15.11 |
15.34 |
0.76%
|
309万 |
4924万 |
| 2025-05-21 |
15.30 |
15.36 |
15.01 |
15.26 |
-0.5%
|
378万 |
5965万 |
| 2025-05-22 |
15.19 |
15.37 |
14.92 |
14.96 |
-1.95%
|
301万 |
4725万 |
| 2025-05-23 |
15.01 |
15.21 |
14.73 |
14.74 |
-1.48%
|
304万 |
4736万 |
| 2025-05-26 |
14.82 |
14.95 |
14.74 |
14.92 |
1.17%
|
225万 |
3492万 |
| 2025-05-27 |
15.06 |
15.63 |
14.89 |
15.21 |
2.0%
|
689万 |
1.10亿 |
| 2025-05-28 |
15.14 |
15.45 |
14.99 |
15.14 |
-0.51%
|
505万 |
7939万 |
| 2025-05-29 |
15.11 |
15.88 |
15.02 |
15.84 |
4.64%
|
886万 |
1.44亿 |
| 2025-05-30 |
15.79 |
17.08 |
15.55 |
16.97 |
7.17%
|
1953万 |
3.37亿 |
| 2025-06-03 |
17.54 |
19.53 |
17.53 |
18.46 |
8.73%
|
2933万 |
5.73亿 |
| 2025-06-04 |
18.26 |
18.47 |
17.40 |
17.87 |
-3.18%
|
1714万 |
3.19亿 |
| 2025-06-05 |
17.91 |
18.01 |
17.50 |
17.63 |
-1.35%
|
745万 |
1.37亿 |
| 2025-06-06 |
17.74 |
17.78 |
16.59 |
16.73 |
-5.08%
|
1065万 |
1.88亿 |
| 2025-06-09 |
16.86 |
18.56 |
16.82 |
17.79 |
6.33%
|
1546万 |
2.86亿 |
| 2025-06-10 |
17.82 |
17.97 |
17.23 |
17.69 |
-0.59%
|
812万 |
1.49亿 |
| 2025-06-11 |
17.65 |
18.12 |
17.39 |
17.94 |
1.41%
|
633万 |
1.17亿 |
| 2025-06-12 |
17.82 |
17.93 |
17.59 |
17.79 |
-0.8%
|
384万 |
7090万 |
| 2025-06-13 |
17.71 |
17.72 |
17.17 |
17.27 |
-2.92%
|
405万 |
7333万 |
| 2025-06-16 |
17.19 |
18.39 |
17.19 |
17.72 |
2.56%
|
563万 |
1.04亿 |
| 2025-06-17 |
17.99 |
17.99 |
17.28 |
17.55 |
-0.92%
|
449万 |
8194万 |
| 2025-06-18 |
17.48 |
17.76 |
17.20 |
17.33 |
-1.26%
|
333万 |
6024万 |
| 2025-06-19 |
17.32 |
17.33 |
16.71 |
16.77 |
-3.22%
|
407万 |
7191万 |
| 2025-06-20 |
16.82 |
16.97 |
16.48 |
16.81 |
0.23%
|
456万 |
7919万 |
| 2025-06-23 |
16.94 |
20.17 |
16.94 |
20.17 |
19.98%
|
1839万 |
3.71亿 |
| 2025-06-24 |
20.18 |
20.69 |
19.56 |
20.11 |
-0.29%
|
2557万 |
5.32亿 |
| 2025-06-25 |
19.86 |
20.39 |
19.73 |
20.00 |
-0.57%
|
1512万 |
3.15亿 |
| 2025-06-26 |
20.02 |
21.65 |
19.58 |
21.17 |
5.87%
|
2257万 |
4.81亿 |
| 2025-06-27 |
20.72 |
21.13 |
20.00 |
20.36 |
-3.82%
|
1438万 |
3.02亿 |
| 2025-06-30 |
20.78 |
22.21 |
20.36 |
21.79 |
7.04%
|
1475万 |
3.23亿 |
| 2025-07-01 |
21.52 |
25.02 |
21.27 |
22.94 |
5.23%
|
2025万 |
4.71亿 |
| 2025-07-02 |
22.60 |
27.40 |
22.32 |
26.33 |
14.8%
|
2318万 |
5.98亿 |
| 2025-07-03 |
25.31 |
26.32 |
24.96 |
25.04 |
-4.89%
|
1774万 |
4.62亿 |
| 2025-07-04 |
24.79 |
26.33 |
24.73 |
25.70 |
2.65%
|
1501万 |
3.96亿 |
| 2025-07-07 |
25.39 |
26.18 |
25.02 |
25.38 |
-1.25%
|
1151万 |
3.01亿 |
| 2025-07-08 |
25.66 |
26.86 |
24.38 |
24.67 |
-2.8%
|
1725万 |
4.49亿 |
| 2025-07-09 |
24.39 |
24.87 |
24.03 |
24.48 |
-0.79%
|
1103万 |
2.76亿 |
| 2025-07-10 |
24.49 |
24.72 |
23.68 |
23.82 |
-2.67%
|
833万 |
2.05亿 |
| 2025-07-11 |
23.81 |
24.94 |
23.61 |
24.35 |
2.21%
|
834万 |
2.08亿 |
| 2025-07-14 |
24.23 |
24.79 |
24.04 |
24.40 |
0.2%
|
608万 |
1.52亿 |
| 2025-07-15 |
24.21 |
24.47 |
23.87 |
24.18 |
-0.88%
|
380万 |
9416万 |
| 2025-07-16 |
24.47 |
25.55 |
23.57 |
23.63 |
-2.3%
|
1240万 |
3.10亿 |
| 2025-07-17 |
23.55 |
24.07 |
23.12 |
23.47 |
-0.66%
|
934万 |
2.26亿 |
| 2025-07-18 |
23.58 |
24.11 |
23.28 |
23.97 |
2.12%
|
809万 |
1.97亿 |
| 2025-07-21 |
24.09 |
24.20 |
23.58 |
23.76 |
-0.85%
|
543万 |
1.33亿 |
| 2025-07-22 |
23.86 |
24.48 |
23.60 |
24.18 |
1.76%
|
934万 |
2.31亿 |
| 2025-07-23 |
22.94 |
23.86 |
21.76 |
23.28 |
-3.75%
|
1194万 |
2.81亿 |
| 2025-07-24 |
23.31 |
24.84 |
23.26 |
24.65 |
5.91%
|
1116万 |
2.76亿 |
| 2025-07-25 |
24.59 |
25.04 |
24.26 |
24.65 |
0.0%
|
533万 |
1.35亿 |
| 2025-07-28 |
24.60 |
24.87 |
23.87 |
24.79 |
0.55%
|
595万 |
1.49亿 |
| 2025-07-29 |
24.77 |
24.95 |
24.19 |
24.30 |
-1.97%
|
552万 |
1.39亿 |
| 2025-07-30 |
24.34 |
24.63 |
23.77 |
24.02 |
-1.16%
|
498万 |
1.23亿 |
| 2025-07-31 |
23.93 |
24.38 |
23.73 |
24.11 |
0.37%
|
517万 |
1.27亿 |
| 2025-08-01 |
24.11 |
25.66 |
23.89 |
25.29 |
4.89%
|
1314万 |
3.39亿 |
| 2025-08-04 |
25.17 |
25.43 |
24.28 |
25.30 |
0.08%
|
722万 |
1.86亿 |
| 2025-08-05 |
25.18 |
25.49 |
24.89 |
25.38 |
0.31%
|
580万 |
1.50亿 |
| 2025-08-06 |
25.37 |
25.70 |
24.52 |
25.14 |
-0.96%
|
803万 |
2.08亿 |
| 2025-08-07 |
24.89 |
26.72 |
24.43 |
26.24 |
4.38%
|
1702万 |
4.52亿 |
| 2025-08-08 |
26.24 |
26.48 |
25.47 |
25.82 |
-1.6%
|
853万 |
2.27亿 |
| 2025-08-11 |
25.72 |
25.97 |
25.49 |
25.70 |
-0.49%
|
518万 |
1.37亿 |
| 2025-08-12 |
25.70 |
25.70 |
23.68 |
23.92 |
-6.91%
|
1268万 |
3.18亿 |
| 2025-08-13 |
23.87 |
24.75 |
23.75 |
24.39 |
1.96%
|
848万 |
2.10亿 |
| 2025-08-14 |
24.33 |
24.39 |
23.40 |
23.42 |
-3.96%
|
781万 |
1.90亿 |
| 2025-08-15 |
23.38 |
24.52 |
23.33 |
24.40 |
4.16%
|
801万 |
1.99亿 |
| 2025-08-18 |
24.50 |
25.61 |
24.16 |
25.42 |
4.2%
|
982万 |
2.50亿 |
| 2025-08-19 |
24.94 |
25.13 |
22.70 |
22.78 |
-10.4%
|
2306万 |
5.45亿 |
| 2025-08-20 |
22.37 |
22.39 |
21.82 |
22.11 |
-2.95%
|
1343万 |
3.04亿 |
| 2025-08-21 |
22.21 |
22.42 |
21.86 |
21.99 |
-0.53%
|
792万 |
1.80亿 |
| 2025-08-22 |
22.08 |
22.10 |
21.63 |
21.82 |
-0.75%
|
848万 |
1.90亿 |
| 2025-08-25 |
21.82 |
22.13 |
21.61 |
21.76 |
-0.31%
|
959万 |
2.15亿 |
| 2025-08-26 |
21.81 |
22.01 |
21.60 |
21.81 |
0.27%
|
848万 |
1.89亿 |
| 2025-08-27 |
21.91 |
21.92 |
21.05 |
21.05 |
-3.49%
|
1054万 |
2.32亿 |
| 2025-08-28 |
20.82 |
21.23 |
20.07 |
21.19 |
0.65%
|
962万 |
2.04亿 |
| 2025-08-29 |
21.15 |
21.34 |
20.87 |
21.08 |
-0.51%
|
526万 |
1.14亿 |
| 2025-09-01 |
21.11 |
21.51 |
21.05 |
21.36 |
1.3%
|
546万 |
1.20亿 |
| 2025-09-02 |
21.39 |
21.51 |
20.48 |
20.79 |
-2.65%
|
619万 |
1.32亿 |
| 2025-09-03 |
20.83 |
20.90 |
20.14 |
20.31 |
-2.3%
|
408万 |
8589万 |
| 2025-09-04 |
20.26 |
20.55 |
19.98 |
20.32 |
0.05%
|
384万 |
8008万 |
| 2025-09-05 |
20.33 |
20.93 |
20.21 |
20.77 |
2.21%
|
441万 |
9322万 |
| 2025-09-08 |
20.77 |
21.03 |
20.72 |
20.99 |
1.08%
|
334万 |
7191万 |
| 2025-09-09 |
21.08 |
21.08 |
20.33 |
20.43 |
-2.69%
|
403万 |
8528万 |
| 2025-09-10 |
20.49 |
20.59 |
20.24 |
20.55 |
0.57%
|
247万 |
5215万 |
| 2025-09-11 |
20.63 |
21.06 |
20.30 |
21.05 |
2.47%
|
552万 |
1.18亿 |
| 2025-09-12 |
21.19 |
22.25 |
21.13 |
21.67 |
2.92%
|
1300万 |
2.92亿 |
| 2025-09-15 |
21.58 |
21.59 |
20.86 |
20.92 |
-3.47%
|
595万 |
1.28亿 |
| 2025-09-16 |
21.01 |
21.27 |
20.82 |
21.24 |
1.54%
|
378万 |
8178万 |
| 2025-09-17 |
21.12 |
21.36 |
20.97 |
21.01 |
-1.06%
|
424万 |
9194万 |
| 2025-09-18 |
21.05 |
21.05 |
20.20 |
20.31 |
-3.34%
|
605万 |
1.28亿 |
| 2025-09-19 |
20.33 |
20.51 |
19.97 |
20.14 |
-0.86%
|
368万 |
7608万 |
| 2025-09-22 |
20.12 |
20.39 |
20.03 |
20.25 |
0.58%
|
336万 |
6984万 |
| 2025-09-23 |
20.26 |
20.26 |
19.42 |
19.80 |
-2.26%
|
459万 |
9286万 |
| 2025-09-24 |
19.80 |
20.12 |
19.60 |
20.08 |
1.43%
|
309万 |
6350万 |
| 2025-09-25 |
20.02 |
20.36 |
19.89 |
19.93 |
-0.73%
|
407万 |
8405万 |
| 2025-09-26 |
19.79 |
19.93 |
19.59 |
19.60 |
-1.66%
|
262万 |
5302万 |
| 2025-09-29 |
19.60 |
19.73 |
19.41 |
19.62 |
0.1%
|
228万 |
4598万 |
| 2025-09-30 |
19.78 |
19.79 |
19.60 |
19.63 |
0.05%
|
217万 |
4389万 |
| 2025-10-09 |
19.70 |
19.87 |
19.56 |
19.67 |
0.2%
|
285万 |
5761万 |
| 2025-10-10 |
19.71 |
19.81 |
19.50 |
19.75 |
0.4%
|
277万 |
5597万 |
| 2025-10-13 |
18.72 |
19.58 |
18.67 |
19.58 |
-0.84%
|
285万 |
5658万 |
| 2025-10-14 |
19.63 |
19.74 |
19.02 |
19.12 |
-2.34%
|
327万 |
6522万 |
| 2025-10-15 |
19.14 |
19.55 |
19.00 |
19.52 |
2.09%
|
276万 |
5478万 |
| 2025-10-16 |
19.42 |
21.43 |
19.39 |
20.97 |
7.39%
|
1645万 |
3.49亿 |
| 2025-10-17 |
20.78 |
20.79 |
20.07 |
20.13 |
-4.0%
|
800万 |
1.68亿 |
| 2025-10-20 |
20.28 |
21.08 |
20.21 |
20.63 |
2.52%
|
737万 |
1.56亿 |
| 2025-10-21 |
20.70 |
20.71 |
20.31 |
20.65 |
0.09%
|
494万 |
1.04亿 |
| 2025-10-22 |
20.48 |
20.66 |
20.20 |
20.24 |
-1.98%
|
375万 |
7858万 |
| 2025-10-23 |
20.19 |
20.30 |
19.75 |
20.28 |
0.19%
|
341万 |
6997万 |
| 2025-10-24 |
21.36 |
23.32 |
21.16 |
21.61 |
6.54%
|
2222万 |
5.06亿 |
| 2025-10-27 |
21.48 |
21.70 |
21.17 |
21.31 |
-1.4%
|
1149万 |
2.52亿 |
| 2025-10-28 |
21.29 |
21.42 |
20.79 |
20.92 |
-1.83%
|
636万 |
1.37亿 |
| 2025-10-29 |
20.87 |
20.99 |
20.67 |
20.86 |
-0.28%
|
425万 |
9075万 |
| 2025-10-30 |
20.86 |
20.86 |
20.25 |
20.28 |
-2.76%
|
493万 |
1.04亿 |
| 2025-10-31 |
20.29 |
20.77 |
20.20 |
20.65 |
1.83%
|
494万 |
1.05亿 |
| 2025-11-03 |
20.72 |
21.12 |
20.50 |
21.07 |
2.03%
|
541万 |
1.16亿 |
| 2025-11-04 |
21.04 |
21.25 |
20.72 |
20.87 |
-0.97%
|
356万 |
7652万 |
| 2025-11-05 |
20.67 |
20.97 |
20.64 |
20.80 |
-0.33%
|
341万 |
7291万 |
| 2025-11-06 |
20.90 |
20.91 |
20.62 |
20.88 |
0.38%
|
266万 |
5671万 |
| 2025-11-07 |
20.88 |
20.93 |
20.63 |
20.79 |
-0.42%
|
262万 |
5583万 |
| 2025-11-10 |
20.79 |
20.91 |
20.71 |
20.81 |
0.09%
|
263万 |
5617万 |
| 2025-11-11 |
20.87 |
20.95 |
20.51 |
20.56 |
-1.22%
|
293万 |
6231万 |
| 2025-11-12 |
20.65 |
20.72 |
20.19 |
20.36 |
-0.95%
|
296万 |
6217万 |
| 2025-11-13 |
20.36 |
20.69 |
20.24 |
20.35 |
-0.05%
|
319万 |
6709万 |
| 2025-11-14 |
20.21 |
20.55 |
20.05 |
20.22 |
-0.62%
|
227万 |
4755万 |
| 2025-11-17 |
20.26 |
20.42 |
20.16 |
20.30 |
0.39%
|
214万 |
4461万 |
| 2025-11-18 |
20.30 |
20.30 |
19.73 |
19.82 |
-2.35%
|
259万 |
5287万 |
| 2025-11-19 |
19.79 |
19.93 |
19.34 |
19.48 |
-1.72%
|
258万 |
5170万 |
| 2025-11-20 |
19.55 |
19.75 |
19.30 |
19.41 |
-0.4%
|
202万 |
4042万 |
| 2025-11-21 |
19.32 |
19.53 |
18.68 |
18.70 |
-3.62%
|
266万 |
5195万 |
| 2025-11-24 |
18.87 |
19.26 |
18.82 |
19.14 |
2.35%
|
246万 |
4812万 |
| 2025-11-25 |
19.24 |
19.36 |
19.08 |
19.11 |
-0.15%
|
188万 |
3711万 |
| 2025-11-26 |
19.14 |
19.34 |
19.00 |
19.08 |
-0.15%
|
147万 |
2891万 |
| 2025-11-27 |
19.11 |
19.29 |
19.04 |
19.11 |
0.15%
|
141万 |
2788万 |
| 2025-11-28 |
19.09 |
19.31 |
18.98 |
19.31 |
1.02%
|
142万 |
2798万 |
| 2025-12-01 |
19.36 |
19.42 |
19.20 |
19.26 |
-0.25%
|
191万 |
3797万 |
| 2025-12-02 |
19.26 |
19.34 |
19.00 |
19.02 |
-1.27%
|
152万 |
2976万 |
| 2025-12-03 |
19.06 |
19.07 |
18.68 |
18.81 |
-1.08%
|
154万 |
2972万 |
| 2025-12-04 |
18.86 |
18.97 |
18.64 |
18.84 |
0.16%
|
146万 |
2820万 |
| 2025-12-05 |
18.83 |
19.07 |
18.67 |
19.06 |
1.19%
|
146万 |
2838万 |
| 2025-12-08 |
19.16 |
19.31 |
19.06 |
19.13 |
0.36%
|
170万 |
3363万 |
| 2025-12-09 |
19.12 |
19.21 |
18.87 |
18.89 |
-1.27%
|
144万 |
2818万 |
| 2025-12-10 |
18.97 |
18.97 |
18.63 |
18.82 |
-0.36%
|
170万 |
3276万 |
| 2025-12-11 |
18.89 |
18.96 |
18.55 |
18.55 |
-1.45%
|
182万 |
3500万 |
| 2025-12-12 |
18.61 |
18.88 |
18.45 |
18.81 |
1.42%
|
204万 |
3932万 |
| 2025-12-15 |
18.71 |
18.87 |
18.57 |
18.68 |
-0.67%
|
155万 |
2991万 |
| 2025-12-16 |
18.63 |
18.68 |
18.28 |
18.32 |
-1.93%
|
197万 |
3721万 |
| 2025-12-17 |
18.30 |
18.65 |
18.08 |
18.60 |
1.49%
|
209万 |
3953万 |
| 2025-12-18 |
18.57 |
18.87 |
18.50 |
18.72 |
0.68%
|
179万 |
3450万 |
| 2025-12-19 |
18.73 |
19.00 |
18.73 |
18.91 |
0.99%
|
167万 |
3253万 |
| 2025-12-22 |
18.92 |
19.33 |
18.92 |
19.14 |
1.24%
|
236万 |
4649万 |
| 2025-12-23 |
19.16 |
19.18 |
18.94 |
19.00 |
-0.76%
|
167万 |
3276万 |
| 2025-12-24 |
19.00 |
19.31 |
18.92 |
19.24 |
1.28%
|
194万 |
3824万 |
| 2025-12-25 |
19.30 |
19.45 |
19.24 |
19.41 |
0.86%
|
191万 |
3808万 |
| 2025-12-26 |
19.41 |
19.43 |
19.15 |
19.17 |
-1.21%
|
206万 |
4076万 |
| 2025-12-29 |
19.17 |
19.21 |
19.00 |
19.11 |
-0.31%
|
141万 |
2766万 |
| 2025-12-30 |
19.11 |
19.24 |
18.98 |
18.99 |
-0.66%
|
163万 |
3210万 |
| 2025-12-31 |
19.02 |
19.32 |
18.91 |
19.17 |
0.98%
|
169万 |
3322万 |
| 2026-01-05 |
19.16 |
19.50 |
19.05 |
19.50 |
1.73%
|
250万 |
4981万 |
| 2026-01-06 |
19.50 |
19.68 |
19.35 |
19.44 |
-0.3%
|
245万 |
4904万 |
| 2026-01-07 |
19.45 |
19.58 |
19.27 |
19.45 |
0.05%
|
234万 |
4679万 |
| 2026-01-08 |
19.54 |
20.01 |
19.44 |
19.83 |
1.95%
|
331万 |
6714万 |
| 2026-01-09 |
19.78 |
20.19 |
19.78 |
20.11 |
1.38%
|
369万 |
7591万 |
| 2026-01-12 |
20.09 |
20.33 |
20.00 |
20.23 |
0.63%
|
384万 |
7966万 |
| 2026-01-13 |
20.34 |
20.35 |
19.74 |
19.77 |
-2.31%
|
442万 |
9070万 |
| 2026-01-14 |
19.95 |
20.14 |
19.54 |
19.82 |
0.3%
|
485万 |
9891万 |
| 2026-01-15 |
19.75 |
20.01 |
19.73 |
20.00 |
0.89%
|
263万 |
5368万 |
| 2026-01-16 |
20.13 |
20.61 |
19.99 |
20.51 |
2.54%
|
516万 |
1.08亿 |
| 2026-01-19 |
20.41 |
21.16 |
20.39 |
21.08 |
2.81%
|
647万 |
1.39亿 |
| 2026-01-20 |
21.07 |
21.10 |
20.42 |
20.56 |
-2.5%
|
465万 |
9894万 |
| 2026-01-21 |
20.48 |
20.79 |
20.28 |
20.71 |
0.76%
|
318万 |
6722万 |
| 2026-01-22 |
20.83 |
20.85 |
20.58 |
20.60 |
-0.52%
|
238万 |
5062万 |
| 2026-01-23 |
20.60 |
21.05 |
20.56 |
20.96 |
1.7%
|
357万 |
7657万 |
| 2026-01-26 |
20.96 |
21.12 |
20.49 |
20.59 |
-1.77%
|
348万 |
7387万 |
| 2026-01-27 |
20.60 |
20.67 |
19.97 |
20.56 |
-0.14%
|
262万 |
5475万 |
| 2026-01-28 |
20.56 |
20.60 |
20.14 |
20.15 |
-1.99%
|
251万 |
5231万 |
| 2026-01-29 |
20.13 |
20.27 |
19.63 |
19.72 |
-2.13%
|
362万 |
7409万 |
| 2026-01-30 |
19.62 |
19.97 |
19.39 |
19.87 |
0.79%
|
275万 |
5572万 |
| 2026-02-02 |
19.72 |
19.98 |
19.41 |
19.43 |
-2.21%
|
281万 |
5713万 |
| 2026-02-03 |
19.65 |
19.87 |
19.54 |
19.82 |
2.01%
|
222万 |
4499万 |
| 2026-02-04 |
19.82 |
19.96 |
19.34 |
19.53 |
-1.48%
|
286万 |
5752万 |
| 2026-02-05 |
19.42 |
19.56 |
19.28 |
19.30 |
-1.2%
|
170万 |
3391万 |
| 2026-02-06 |
19.18 |
19.79 |
19.16 |
19.58 |
1.47%
|
253万 |
5097万 |
| 2026-02-09 |
19.77 |
19.85 |
19.66 |
19.81 |
1.15%
|
143万 |
2901万 |
| 2026-02-10 |
19.83 |
19.96 |
19.71 |
19.72 |
-0.44%
|
191万 |
3886万 |
| 2026-02-11 |
19.75 |
19.98 |
19.66 |
19.83 |
0.59%
|
161万 |
3291万 |
| 2026-02-12 |
19.88 |
20.12 |
19.80 |
20.01 |
0.88%
|
201万 |
4138万 |
| 2026-02-13 |
19.90 |
20.21 |
19.83 |
19.97 |
-0.19%
|
159万 |
3275万 |
| 2026-02-24 |
20.04 |
20.20 |
19.88 |
20.16 |
0.93%
|
234万 |
4824万 |
| 2026-02-25 |
20.19 |
20.21 |
20.05 |
20.15 |
-0.05%
|
210万 |
4344万 |
| 2026-02-26 |
20.15 |
20.49 |
20.09 |
20.47 |
1.6%
|
264万 |
5514万 |
| 2026-02-27 |
20.39 |
20.39 |
20.10 |
20.28 |
-0.91%
|
235万 |
4883万 |
| 2026-03-02 |
20.13 |
20.14 |
19.52 |
19.62 |
-3.27%
|
261万 |
5299万 |
| 2026-03-03 |
19.74 |
19.77 |
18.78 |
18.82 |
-4.08%
|
291万 |
5757万 |
| 2026-03-04 |
18.73 |
18.87 |
18.30 |
18.53 |
-1.55%
|
211万 |
4025万 |
| 2026-03-05 |
18.88 |
19.18 |
18.77 |
18.92 |
2.11%
|
198万 |
3860万 |
| 2026-03-06 |
18.95 |
19.21 |
18.83 |
19.11 |
1.03%
|
235万 |
4612万 |
| 2026-03-09 |
19.81 |
20.46 |
19.26 |
19.47 |
1.89%
|
633万 |
1.28亿 |
| 2026-03-10 |
19.54 |
19.81 |
19.51 |
19.63 |
0.8%
|
393万 |
7933万 |
| 2026-03-11 |
19.71 |
19.80 |
19.48 |
19.52 |
-0.55%
|
249万 |
5010万 |
| 2026-03-12 |
19.50 |
19.55 |
19.01 |
19.03 |
-2.5%
|
221万 |
4368万 |
| 2026-03-13 |
18.96 |
19.16 |
18.73 |
18.77 |
-1.38%
|
176万 |
3424万 |
| 2026-03-16 |
18.77 |
18.84 |
18.59 |
18.82 |
0.26%
|
185万 |
3559万 |
| 2026-03-17 |
19.06 |
19.06 |
18.42 |
18.43 |
-2.07%
|
190万 |
3633万 |
| 2026-03-18 |
18.59 |
18.72 |
18.26 |
18.68 |
1.38%
|
192万 |
3648万 |
| 2026-03-19 |
18.46 |
18.69 |
18.17 |
18.25 |
-2.3%
|
219万 |
4147万 |
| 2026-03-20 |
18.23 |
18.41 |
17.70 |
17.70 |
-3.04%
|
207万 |
3817万 |
| 2026-03-23 |
17.35 |
17.39 |
16.36 |
16.48 |
-6.89%
|
387万 |
6704万 |
| 2026-03-24 |
16.82 |
17.32 |
16.60 |
17.31 |
5.03%
|
313万 |
5471万 |
| 2026-03-25 |
17.37 |
17.64 |
17.29 |
17.48 |
1.01%
|
181万 |
3266万 |
| 2026-03-26 |
17.48 |
17.71 |
17.25 |
17.37 |
-0.67%
|
167万 |
2992万 |
| 2026-03-27 |
17.19 |
17.48 |
17.02 |
17.45 |
0.45%
|
186万 |
3313万 |
| 2026-03-30 |
17.26 |
17.52 |
17.07 |
17.50 |
0.34%
|
156万 |
2779万 |
| 2026-03-31 |
17.55 |
17.70 |
17.12 |
17.20 |
-1.73%
|
311万 |
5564万 |
| 2026-04-01 |
17.52 |
17.60 |
17.34 |
17.50 |
1.76%
|
186万 |
3339万 |
| 2026-04-02 |
17.47 |
17.47 |
17.05 |
17.16 |
-1.95%
|
157万 |
2783万 |
| 2026-04-03 |
17.18 |
17.28 |
16.80 |
16.86 |
-1.76%
|
154万 |
2696万 |
| 2026-04-07 |
16.99 |
17.24 |
16.80 |
17.09 |
1.39%
|
147万 |
2589万 |
| 2026-04-08 |
17.47 |
17.93 |
17.46 |
17.93 |
4.91%
|
234万 |
4261万 |
| 2026-04-09 |
17.83 |
17.88 |
17.59 |
17.65 |
-1.58%
|
189万 |
3452万 |
| 2026-04-10 |
17.83 |
18.09 |
17.76 |
17.76 |
0.61%
|
175万 |
3214万 |
| 2026-04-13 |
17.85 |
17.94 |
17.64 |
17.73 |
-0.16%
|
166万 |
3032万 |
| 2026-04-14 |
17.85 |
17.92 |
17.64 |
17.84 |
0.61%
|
196万 |
3583万 |
| 2026-04-15 |
17.99 |
18.04 |
17.74 |
17.75 |
-0.49%
|
186万 |
3428万 |
| 2026-04-16 |
17.89 |
18.08 |
17.65 |
18.08 |
1.87%
|
217万 |
3984万 |
| 2026-04-17 |
18.04 |
18.18 |
17.91 |
18.16 |
0.43%
|
164万 |
3040万 |
| 2026-04-20 |
18.05 |
18.12 |
17.65 |
17.73 |
-2.36%
|
324万 |
5909万 |
| 2026-04-21 |
17.59 |
17.65 |
16.67 |
16.90 |
-4.68%
|
639万 |
1.11亿 |
| 2026-04-22 |
16.80 |
16.89 |
16.54 |
16.86 |
-0.23%
|
345万 |
5931万 |
| 2026-04-23 |
16.86 |
16.95 |
16.49 |
16.58 |
-1.68%
|
283万 |
4840万 |
| 2026-04-24 |
16.58 |
16.76 |
16.40 |
16.64 |
0.35%
|
220万 |
3735万 |
| 2026-04-27 |
16.66 |
16.79 |
16.28 |
16.77 |
0.82%
|
291万 |
4940万 |
| 2026-04-28 |
16.59 |
16.68 |
16.39 |
16.50 |
-1.63%
|
253万 |
4289万 |
| 2026-04-29 |
16.42 |
16.90 |
16.28 |
16.75 |
1.54%
|
234万 |
4024万 |
| 2026-04-30 |
16.69 |
16.83 |
16.58 |
16.70 |
-0.29%
|
247万 |
4249万 |
| 2026-05-06 |
16.83 |
16.89 |
16.43 |
16.49 |
-1.28%
|
481万 |
8200万 |
| 2026-05-07 |
16.58 |
16.72 |
16.51 |
16.68 |
1.18%
|
272万 |
4656万 |
| 2026-05-08 |
16.85 |
16.93 |
16.55 |
16.91 |
1.34%
|
375万 |
6441万 |
| 2026-05-11 |
17.00 |
17.20 |
16.72 |
17.12 |
1.27%
|
548万 |
9535万 |
| 2026-05-12 |
17.07 |
17.21 |
16.73 |
16.88 |
-1.42%
|
341万 |
5922万 |
| 2026-05-13 |
16.75 |
17.15 |
16.67 |
17.07 |
1.1%
|
424万 |
7385万 |
| 2026-05-14 |
17.16 |
17.24 |
16.56 |
16.56 |
-2.97%
|
596万 |
1.03亿 |
| 2026-05-15 |
16.41 |
16.64 |
16.11 |
16.34 |
-1.3%
|
353万 |
5924万 |
| 2026-05-18 |
16.43 |
16.67 |
16.14 |
16.45 |
0.66%
|
256万 |
4317万 |
| 2026-05-19 |
16.47 |
17.30 |
16.43 |
17.03 |
3.5%
|
526万 |
9136万 |
| 2026-05-20 |
16.84 |
17.07 |
16.71 |
16.96 |
-0.4%
|
255万 |
4413万 |
| 2026-05-21 |
17.04 |
17.19 |
16.38 |
16.41 |
-3.22%
|
368万 |
6372万 |
| 2026-05-22 |
16.58 |
17.36 |
16.27 |
17.06 |
3.92%
|
493万 |
8562万 |
| 2026-05-25 |
17.06 |
17.64 |
16.83 |
17.51 |
2.69%
|
713万 |
1.26亿 |
| 2026-05-26 |
17.38 |
17.39 |
16.65 |
16.94 |
-3.29%
|
583万 |
1.01亿 |
| 2026-05-27 |
16.92 |
16.92 |
15.99 |
16.04 |
-5.3%
|
462万 |
7747万 |
| 2026-05-28 |
16.01 |
16.22 |
15.73 |
16.03 |
-0.06%
|
273万 |
4474万 |
| 2026-05-29 |
16.19 |
16.19 |
15.39 |
15.47 |
-3.53%
|
357万 |
5709万 |
| 2026-06-01 |
15.28 |
16.04 |
15.22 |
15.81 |
2.21%
|
276万 |
4469万 |
| 2026-06-02 |
15.80 |
15.97 |
15.50 |
15.57 |
-1.48%
|
178万 |
2866万 |
| 2026-06-03 |
15.58 |
15.62 |
15.13 |
15.30 |
-1.75%
|
218万 |
3448万 |
| 2026-06-04 |
15.31 |
15.39 |
15.06 |
15.26 |
-0.26%
|
259万 |
3957万 |
| 2026-06-05 |
15.16 |
15.80 |
14.88 |
15.55 |
1.9%
|
278万 |
4287万 |
| 2026-06-08 |
15.15 |
15.49 |
14.92 |
15.10 |
-2.89%
|
275万 |
4187万 |
| 2026-06-09 |
15.33 |
15.56 |
15.03 |
15.24 |
0.93%
|
315万 |
4813万 |
| 2026-06-10 |
15.02 |
15.17 |
14.56 |
14.75 |
-3.22%
|
268万 |
3962万 |
| 2026-06-11 |
14.69 |
14.78 |
14.24 |
14.51 |
-1.63%
|
204万 |
2953万 |
| 2026-06-12 |
14.66 |
14.89 |
14.61 |
14.72 |
1.45%
|
172万 |
2548万 |
| 2026-06-15 |
14.85 |
15.09 |
14.75 |
14.91 |
1.29%
|
229万 |
3427万 |
| 2026-06-16 |
14.85 |
15.06 |
14.55 |
14.96 |
0.34%
|
230万 |
3417万 |
| 2026-06-17 |
14.82 |
14.89 |
14.48 |
14.55 |
-2.74%
|
228万 |
3342万 |
| 2026-06-18 |
14.53 |
14.61 |
14.31 |
14.49 |
-0.41%
|
243万 |
3513万 |
| 2026-06-22 |
14.52 |
14.52 |
13.83 |
14.43 |
-0.41%
|
357万 |
5025万 |
| 2026-06-23 |
14.38 |
14.62 |
14.36 |
14.46 |
0.21%
|
193万 |
2801万 |
| 2026-06-24 |
14.38 |
14.49 |
13.86 |
14.01 |
-3.11%
|
235万 |
3304万 |
| 2026-06-25 |
14.30 |
14.30 |
13.67 |
13.74 |
-1.93%
|
286万 |
3950万 |
| 2026-06-26 |
13.70 |
13.75 |
13.03 |
13.18 |
-4.08%
|
572万 |
7604万 |
| 2026-06-29 |
13.11 |
13.25 |
12.64 |
13.05 |
-0.99%
|
365万 |
4729万 |
| 2026-06-30 |
13.10 |
13.20 |
12.81 |
13.05 |
0.0%
|
233万 |
3048万 |
| 2026-07-01 |
13.13 |
13.57 |
12.95 |
13.37 |
2.45%
|
356万 |
4728万 |
| 2026-07-02 |
13.40 |
13.75 |
13.31 |
13.42 |
0.37%
|
330万 |
4495万 |
| 2026-07-03 |
13.48 |
14.05 |
13.47 |
13.93 |
3.8%
|
445万 |
6165万 |
| 2026-07-06 |
13.99 |
14.01 |
13.55 |
13.64 |
-2.08%
|
264万 |
3637万 |
| 2026-07-07 |
13.60 |
13.63 |
13.12 |
13.19 |
-3.3%
|
327万 |
4344万 |
| 2026-07-08 |
13.24 |
13.31 |
12.89 |
12.99 |
-1.52%
|
221万 |
2891万 |
| 2026-07-09 |
13.10 |
13.12 |
12.58 |
12.96 |
-0.23%
|
250万 |
3218万 |
| 2026-07-10 |
12.95 |
13.40 |
12.73 |
13.06 |
0.77%
|
285万 |
3742万 |
| 2026-07-13 |
13.00 |
13.08 |
12.44 |
12.46 |
-4.59%
|
229万 |
2908万 |
| 2026-07-14 |
12.40 |
12.83 |
12.34 |
12.80 |
2.73%
|
211万 |
2669万 |
| 2026-07-15 |
12.80 |
13.06 |
12.61 |
12.96 |
1.25%
|
184万 |
2383万 |
| 2026-07-16 |
12.90 |
13.18 |
12.75 |
13.03 |
0.54%
|
207万 |
2698万 |
| 2026-07-17 |
13.02 |
13.15 |
12.27 |
12.38 |
-4.99%
|
518万 |
6563万 |
| 2026-07-20 |
14.85 |
14.86 |
14.85 |
14.86 |
20.03%
|
597万 |
8880万 |
数据来源：Baostock ｜ 更新日期：2026-07-20