📊 K线图 2026-07-20
股票：雄帝科技 (300546)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
17.39 |
18.38 |
17.35 |
18.03 |
0.0%
|
538万 |
9760万 |
| 2023-07-17 |
18.03 |
18.30 |
17.91 |
18.06 |
0.17%
|
333万 |
6062万 |
| 2023-07-18 |
18.19 |
18.26 |
17.83 |
18.13 |
0.39%
|
359万 |
6519万 |
| 2023-07-19 |
18.05 |
18.17 |
17.83 |
17.93 |
-1.1%
|
205万 |
3715万 |
| 2023-07-20 |
17.86 |
18.13 |
17.76 |
17.80 |
-0.72%
|
217万 |
3912万 |
| 2023-07-21 |
17.73 |
17.89 |
17.48 |
17.48 |
-1.79%
|
216万 |
3837万 |
| 2023-07-24 |
17.48 |
17.99 |
17.28 |
17.78 |
1.71%
|
248万 |
4438万 |
| 2023-07-25 |
17.84 |
18.23 |
17.84 |
18.19 |
2.3%
|
302万 |
5494万 |
| 2023-07-26 |
18.19 |
18.30 |
17.80 |
17.81 |
-2.08%
|
250万 |
4511万 |
| 2023-07-27 |
17.69 |
17.89 |
17.18 |
17.25 |
-3.13%
|
361万 |
6318万 |
| 2023-07-28 |
17.27 |
17.80 |
17.07 |
17.54 |
1.67%
|
255万 |
4469万 |
| 2023-07-31 |
17.54 |
17.96 |
17.46 |
17.68 |
0.8%
|
280万 |
4987万 |
| 2023-08-01 |
17.68 |
17.69 |
17.34 |
17.48 |
-1.13%
|
181万 |
3185万 |
| 2023-08-02 |
17.48 |
17.61 |
17.36 |
17.53 |
0.28%
|
150万 |
2649万 |
| 2023-08-03 |
17.46 |
17.66 |
17.36 |
17.52 |
-0.06%
|
159万 |
2799万 |
| 2023-08-04 |
17.53 |
18.67 |
17.52 |
18.40 |
5.0%
|
1078万 |
1.99亿 |
| 2023-08-07 |
18.48 |
18.76 |
18.25 |
18.65 |
1.41%
|
738万 |
1.38亿 |
| 2023-08-08 |
18.78 |
18.78 |
18.21 |
18.25 |
-2.19%
|
450万 |
8302万 |
| 2023-08-09 |
18.23 |
18.83 |
18.12 |
18.36 |
0.6%
|
542万 |
1.01亿 |
| 2023-08-10 |
18.43 |
19.52 |
18.01 |
19.26 |
4.94%
|
1299万 |
2.47亿 |
| 2023-08-11 |
18.92 |
19.06 |
18.43 |
18.48 |
-4.08%
|
1040万 |
1.95亿 |
| 2023-08-14 |
18.33 |
18.51 |
18.05 |
18.43 |
-0.27%
|
571万 |
1.05亿 |
| 2023-08-15 |
18.31 |
18.38 |
17.64 |
18.09 |
-1.84%
|
604万 |
1.09亿 |
| 2023-08-16 |
17.92 |
18.18 |
17.47 |
17.75 |
-1.87%
|
427万 |
7639万 |
| 2023-08-17 |
17.65 |
18.06 |
17.19 |
18.03 |
1.57%
|
493万 |
8795万 |
| 2023-08-18 |
17.92 |
18.22 |
17.63 |
17.65 |
-2.1%
|
386万 |
6942万 |
| 2023-08-21 |
17.65 |
18.13 |
17.64 |
17.69 |
0.23%
|
309万 |
5572万 |
| 2023-08-22 |
17.93 |
18.18 |
17.59 |
18.16 |
2.65%
|
452万 |
8155万 |
| 2023-08-23 |
17.99 |
19.55 |
17.94 |
18.84 |
3.78%
|
1623万 |
3.08亿 |
| 2023-08-24 |
18.92 |
19.74 |
18.28 |
19.21 |
1.96%
|
1929万 |
3.69亿 |
| 2023-08-25 |
18.80 |
20.92 |
18.62 |
19.92 |
3.68%
|
2452万 |
4.86亿 |
| 2023-08-28 |
21.59 |
21.59 |
18.88 |
19.29 |
-3.15%
|
2299万 |
4.59亿 |
| 2023-08-29 |
18.90 |
20.12 |
18.67 |
19.88 |
3.05%
|
1753万 |
3.45亿 |
| 2023-08-30 |
19.75 |
20.32 |
19.11 |
20.29 |
2.05%
|
1905万 |
3.78亿 |
| 2023-08-31 |
19.92 |
20.10 |
19.34 |
19.34 |
-4.66%
|
1235万 |
2.44亿 |
| 2023-09-01 |
19.44 |
19.56 |
18.56 |
18.77 |
-2.94%
|
951万 |
1.81亿 |
| 2023-09-04 |
18.95 |
19.07 |
18.66 |
18.96 |
1.01%
|
562万 |
1.07亿 |
| 2023-09-05 |
18.91 |
18.91 |
18.28 |
18.30 |
-3.52%
|
806万 |
1.50亿 |
| 2023-09-06 |
18.31 |
18.62 |
18.05 |
18.53 |
1.31%
|
568万 |
1.05亿 |
| 2023-09-07 |
18.51 |
18.80 |
18.36 |
18.45 |
-0.48%
|
534万 |
9972万 |
| 2023-09-08 |
18.31 |
18.52 |
17.68 |
18.14 |
-1.67%
|
643万 |
1.17亿 |
| 2023-09-11 |
17.98 |
18.31 |
17.90 |
18.24 |
0.55%
|
347万 |
6327万 |
| 2023-09-12 |
18.13 |
18.31 |
18.03 |
18.05 |
-1.04%
|
315万 |
5737万 |
| 2023-09-13 |
18.03 |
18.04 |
17.61 |
17.76 |
-1.6%
|
399万 |
7118万 |
| 2023-09-14 |
17.79 |
18.01 |
17.70 |
17.77 |
0.06%
|
316万 |
5657万 |
| 2023-09-15 |
17.90 |
18.05 |
17.69 |
17.74 |
-0.17%
|
232万 |
4156万 |
| 2023-09-18 |
17.62 |
17.97 |
17.58 |
17.76 |
0.11%
|
315万 |
5644万 |
| 2023-09-19 |
17.74 |
17.90 |
17.56 |
17.84 |
0.45%
|
349万 |
6227万 |
| 2023-09-20 |
17.73 |
18.28 |
17.73 |
17.94 |
0.56%
|
470万 |
8499万 |
| 2023-09-21 |
17.88 |
18.10 |
17.35 |
17.35 |
-3.28%
|
468万 |
8319万 |
| 2023-09-22 |
17.17 |
17.73 |
17.03 |
17.67 |
1.84%
|
447万 |
7853万 |
| 2023-09-25 |
17.67 |
17.71 |
17.37 |
17.42 |
-1.41%
|
289万 |
5091万 |
| 2023-09-26 |
17.42 |
17.62 |
17.30 |
17.32 |
-0.57%
|
263万 |
4612万 |
| 2023-09-27 |
17.29 |
17.40 |
16.95 |
16.98 |
-1.96%
|
397万 |
6832万 |
| 2023-09-28 |
17.08 |
17.53 |
17.03 |
17.44 |
2.7%
|
362万 |
6338万 |
| 2023-10-09 |
17.36 |
17.54 |
17.23 |
17.45 |
0.06%
|
264万 |
4622万 |
| 2023-10-10 |
17.45 |
17.67 |
17.44 |
17.50 |
0.29%
|
298万 |
5257万 |
| 2023-10-11 |
17.45 |
17.67 |
17.25 |
17.56 |
0.34%
|
330万 |
5808万 |
| 2023-10-12 |
17.66 |
17.69 |
17.38 |
17.48 |
-0.45%
|
264万 |
4634万 |
| 2023-10-13 |
17.43 |
17.43 |
17.20 |
17.22 |
-1.48%
|
270万 |
4690万 |
| 2023-10-16 |
17.22 |
17.29 |
16.82 |
16.93 |
-1.68%
|
285万 |
4880万 |
| 2023-10-17 |
17.08 |
17.93 |
17.07 |
17.93 |
5.88%
|
1048万 |
1.86亿 |
| 2023-10-18 |
17.79 |
17.83 |
17.36 |
17.57 |
-2.0%
|
577万 |
1.02亿 |
| 2023-10-19 |
17.54 |
17.79 |
17.28 |
17.29 |
-1.59%
|
463万 |
8176万 |
| 2023-10-20 |
17.23 |
17.41 |
16.39 |
16.49 |
-4.61%
|
444万 |
7512万 |
| 2023-10-23 |
16.39 |
16.43 |
15.64 |
15.72 |
-4.71%
|
389万 |
6229万 |
| 2023-10-24 |
15.50 |
16.11 |
15.49 |
16.04 |
2.09%
|
297万 |
4754万 |
| 2023-10-25 |
16.20 |
16.85 |
16.08 |
16.59 |
3.41%
|
442万 |
7389万 |
| 2023-10-26 |
16.53 |
16.89 |
16.42 |
16.67 |
0.48%
|
320万 |
5367万 |
| 2023-10-27 |
16.54 |
16.67 |
16.18 |
16.49 |
-1.08%
|
351万 |
5786万 |
| 2023-10-30 |
16.04 |
16.29 |
15.69 |
16.23 |
-1.57%
|
465万 |
7489万 |
| 2023-10-31 |
16.21 |
16.35 |
15.61 |
15.77 |
-2.88%
|
485万 |
7731万 |
| 2023-11-01 |
15.77 |
15.91 |
15.52 |
15.56 |
-1.33%
|
341万 |
5375万 |
| 2023-11-02 |
15.57 |
15.81 |
15.42 |
15.44 |
-0.77%
|
313万 |
4920万 |
| 2023-11-03 |
15.49 |
15.88 |
15.48 |
15.84 |
2.58%
|
330万 |
5227万 |
| 2023-11-06 |
15.93 |
16.34 |
15.88 |
16.31 |
3.02%
|
413万 |
6713万 |
| 2023-11-07 |
16.28 |
16.56 |
16.17 |
16.54 |
1.4%
|
483万 |
7995万 |
| 2023-11-08 |
16.55 |
16.87 |
16.44 |
16.63 |
0.54%
|
381万 |
6389万 |
| 2023-11-09 |
16.54 |
16.89 |
16.47 |
16.57 |
-0.36%
|
335万 |
5612万 |
| 2023-11-10 |
16.48 |
16.63 |
16.33 |
16.33 |
-1.44%
|
230万 |
3794万 |
| 2023-11-13 |
16.53 |
16.82 |
16.44 |
16.77 |
2.68%
|
321万 |
5394万 |
| 2023-11-14 |
16.77 |
17.52 |
16.70 |
17.21 |
2.61%
|
599万 |
1.03亿 |
| 2023-11-15 |
17.44 |
17.74 |
17.33 |
17.38 |
0.98%
|
646万 |
1.14亿 |
| 2023-11-16 |
17.20 |
17.47 |
17.10 |
17.16 |
-1.26%
|
390万 |
6779万 |
| 2023-11-17 |
17.23 |
17.33 |
17.10 |
17.29 |
0.75%
|
328万 |
5678万 |
| 2023-11-20 |
17.28 |
17.46 |
17.23 |
17.40 |
0.63%
|
263万 |
4590万 |
| 2023-11-21 |
17.39 |
17.48 |
17.10 |
17.18 |
-1.26%
|
289万 |
5013万 |
| 2023-11-22 |
17.19 |
17.43 |
17.07 |
17.07 |
-0.64%
|
247万 |
4280万 |
| 2023-11-23 |
17.09 |
17.38 |
16.81 |
17.34 |
1.58%
|
345万 |
5963万 |
| 2023-11-24 |
17.34 |
17.35 |
16.80 |
16.89 |
-2.58%
|
297万 |
5071万 |
| 2023-11-27 |
16.79 |
17.19 |
16.79 |
16.95 |
0.35%
|
225万 |
3861万 |
| 2023-11-28 |
16.93 |
17.20 |
16.74 |
16.97 |
0.12%
|
175万 |
2991万 |
| 2023-11-29 |
16.95 |
17.08 |
16.79 |
16.81 |
-0.94%
|
183万 |
3114万 |
| 2023-11-30 |
16.74 |
16.88 |
16.37 |
16.56 |
-1.48%
|
279万 |
4646万 |
| 2023-12-01 |
16.61 |
17.01 |
16.45 |
16.93 |
2.22%
|
218万 |
3687万 |
| 2023-12-04 |
16.74 |
17.22 |
16.74 |
17.02 |
0.53%
|
203万 |
3479万 |
| 2023-12-05 |
16.99 |
16.99 |
16.44 |
16.49 |
-3.1%
|
246万 |
4115万 |
| 2023-12-06 |
16.40 |
16.61 |
16.24 |
16.35 |
-0.85%
|
230万 |
3798万 |
| 2023-12-07 |
16.24 |
16.67 |
16.24 |
16.55 |
1.22%
|
218万 |
3631万 |
| 2023-12-08 |
16.61 |
16.92 |
16.45 |
16.52 |
-0.18%
|
289万 |
4858万 |
| 2023-12-11 |
16.36 |
16.66 |
16.13 |
16.61 |
0.54%
|
293万 |
4830万 |
| 2023-12-12 |
16.70 |
16.89 |
16.63 |
16.73 |
0.72%
|
208万 |
3507万 |
| 2023-12-13 |
16.72 |
16.77 |
16.42 |
16.43 |
-1.79%
|
189万 |
3141万 |
| 2023-12-14 |
16.51 |
16.80 |
16.34 |
16.36 |
-0.42%
|
207万 |
3445万 |
| 2023-12-15 |
16.34 |
16.58 |
16.13 |
16.16 |
-1.22%
|
216万 |
3534万 |
| 2023-12-18 |
16.18 |
16.30 |
15.84 |
15.88 |
-1.79%
|
187万 |
3009万 |
| 2023-12-19 |
16.01 |
16.02 |
15.64 |
15.80 |
-0.5%
|
314万 |
4992万 |
| 2023-12-20 |
15.97 |
16.04 |
15.49 |
15.50 |
-1.89%
|
261万 |
4116万 |
| 2023-12-21 |
15.37 |
15.64 |
15.21 |
15.58 |
0.51%
|
201万 |
3119万 |
| 2023-12-22 |
15.64 |
16.38 |
15.18 |
16.04 |
2.94%
|
798万 |
1.27亿 |
| 2023-12-25 |
16.00 |
16.81 |
15.35 |
15.58 |
-2.86%
|
767万 |
1.21亿 |
| 2023-12-26 |
15.30 |
15.42 |
14.95 |
15.06 |
-3.32%
|
421万 |
6409万 |
| 2023-12-27 |
15.21 |
15.28 |
14.92 |
15.05 |
-0.07%
|
220万 |
3333万 |
| 2023-12-28 |
14.99 |
15.44 |
14.71 |
15.34 |
1.92%
|
328万 |
5008万 |
| 2023-12-29 |
15.26 |
15.78 |
15.26 |
15.71 |
2.4%
|
259万 |
4055万 |
| 2024-01-02 |
15.64 |
16.04 |
15.52 |
15.60 |
-0.7%
|
342万 |
5417万 |
| 2024-01-03 |
15.52 |
15.77 |
15.23 |
15.39 |
-1.34%
|
274万 |
4245万 |
| 2024-01-04 |
15.34 |
15.54 |
15.24 |
15.38 |
-0.06%
|
156万 |
2419万 |
| 2024-01-05 |
15.38 |
15.49 |
15.06 |
15.12 |
-1.68%
|
140万 |
2156万 |
| 2024-01-08 |
15.08 |
15.12 |
14.75 |
14.75 |
-2.44%
|
164万 |
2462万 |
| 2024-01-09 |
14.84 |
15.25 |
14.82 |
15.00 |
1.69%
|
215万 |
3251万 |
| 2024-01-10 |
15.00 |
15.00 |
14.50 |
14.72 |
-1.86%
|
211万 |
3131万 |
| 2024-01-11 |
14.62 |
15.39 |
14.62 |
15.23 |
3.45%
|
272万 |
4143万 |
| 2024-01-12 |
15.18 |
15.25 |
14.94 |
14.96 |
-1.77%
|
150万 |
2282万 |
| 2024-01-15 |
14.87 |
15.09 |
14.70 |
14.74 |
-1.46%
|
151万 |
2242万 |
| 2024-01-16 |
14.79 |
14.84 |
14.37 |
14.53 |
-1.42%
|
194万 |
2836万 |
| 2024-01-17 |
14.47 |
14.60 |
14.08 |
14.09 |
-3.02%
|
172万 |
2470万 |
| 2024-01-18 |
13.95 |
14.19 |
13.60 |
14.00 |
-0.64%
|
231万 |
3215万 |
| 2024-01-19 |
13.93 |
14.10 |
13.71 |
13.74 |
-1.85%
|
152万 |
2125万 |
| 2024-01-22 |
13.68 |
13.81 |
12.57 |
12.71 |
-7.54%
|
232万 |
3068万 |
| 2024-01-23 |
12.69 |
12.90 |
12.51 |
12.70 |
-0.08%
|
244万 |
3108万 |
| 2024-01-24 |
12.82 |
12.87 |
12.25 |
12.80 |
0.78%
|
269万 |
3418万 |
| 2024-01-25 |
12.95 |
13.53 |
12.85 |
13.53 |
5.68%
|
289万 |
3855万 |
| 2024-01-26 |
13.54 |
13.84 |
13.45 |
13.55 |
0.15%
|
232万 |
3188万 |
| 2024-01-29 |
13.55 |
13.73 |
12.97 |
12.99 |
-4.12%
|
210万 |
2786万 |
| 2024-01-30 |
13.11 |
13.11 |
12.36 |
12.37 |
-4.75%
|
194万 |
2464万 |
| 2024-01-31 |
12.37 |
12.37 |
11.04 |
11.04 |
-10.79%
|
386万 |
4516万 |
| 2024-02-01 |
11.09 |
11.24 |
10.74 |
10.96 |
-0.72%
|
373万 |
4138万 |
| 2024-02-02 |
10.96 |
11.32 |
9.68 |
10.18 |
-7.09%
|
540万 |
5667万 |
| 2024-02-05 |
10.18 |
10.18 |
8.38 |
8.50 |
-16.54%
|
755万 |
6718万 |
| 2024-02-06 |
8.53 |
8.88 |
7.40 |
8.43 |
-0.82%
|
708万 |
5762万 |
| 2024-02-07 |
8.64 |
8.65 |
7.74 |
7.94 |
-5.79%
|
738万 |
6083万 |
| 2024-02-08 |
8.05 |
8.95 |
7.70 |
8.93 |
12.55%
|
729万 |
6168万 |
| 2024-02-19 |
9.16 |
9.80 |
9.16 |
9.66 |
8.14%
|
642万 |
6165万 |
| 2024-02-20 |
9.70 |
9.88 |
9.34 |
9.85 |
1.96%
|
479万 |
4668万 |
| 2024-02-21 |
9.65 |
10.49 |
9.60 |
10.08 |
2.33%
|
505万 |
5152万 |
| 2024-02-22 |
10.00 |
10.80 |
10.00 |
10.80 |
7.11%
|
585万 |
6190万 |
| 2024-02-23 |
10.81 |
11.55 |
10.75 |
11.54 |
6.92%
|
693万 |
7811万 |
| 2024-02-26 |
11.61 |
11.85 |
11.27 |
11.53 |
-0.09%
|
665万 |
7710万 |
| 2024-02-27 |
11.48 |
12.65 |
11.26 |
12.50 |
8.38%
|
768万 |
9318万 |
| 2024-02-28 |
12.44 |
12.70 |
10.85 |
10.91 |
-12.75%
|
1070万 |
1.28亿 |
| 2024-02-29 |
10.84 |
11.95 |
10.84 |
11.59 |
6.3%
|
982万 |
1.13亿 |
| 2024-03-01 |
11.63 |
12.05 |
11.39 |
11.74 |
1.29%
|
828万 |
9703万 |
| 2024-03-04 |
11.68 |
11.95 |
11.30 |
11.67 |
-0.59%
|
550万 |
6419万 |
| 2024-03-05 |
11.62 |
11.99 |
11.35 |
11.62 |
-0.43%
|
686万 |
8043万 |
| 2024-03-06 |
11.55 |
11.88 |
11.44 |
11.66 |
0.34%
|
468万 |
5474万 |
| 2024-03-07 |
11.60 |
11.77 |
11.36 |
11.39 |
-2.31%
|
381万 |
4435万 |
| 2024-03-08 |
11.42 |
11.59 |
11.30 |
11.54 |
1.31%
|
317万 |
3652万 |
| 2024-03-11 |
11.54 |
11.85 |
11.43 |
11.83 |
2.5%
|
387万 |
4537万 |
| 2024-03-12 |
11.95 |
12.25 |
11.91 |
12.15 |
2.69%
|
546万 |
6639万 |
| 2024-03-13 |
12.14 |
12.50 |
12.03 |
12.23 |
0.66%
|
532万 |
6547万 |
| 2024-03-14 |
12.26 |
12.34 |
11.69 |
11.97 |
-2.12%
|
548万 |
6601万 |
| 2024-03-15 |
11.87 |
12.10 |
11.87 |
12.09 |
1.0%
|
374万 |
4508万 |
| 2024-03-18 |
12.09 |
12.43 |
12.07 |
12.43 |
2.8%
|
429万 |
5309万 |
| 2024-03-19 |
12.43 |
12.68 |
12.39 |
12.48 |
0.4%
|
440万 |
5529万 |
| 2024-03-20 |
12.51 |
12.76 |
12.46 |
12.74 |
2.08%
|
391万 |
4964万 |
| 2024-03-21 |
12.74 |
13.00 |
12.59 |
12.90 |
1.25%
|
471万 |
6073万 |
| 2024-03-22 |
12.82 |
12.93 |
12.42 |
12.65 |
-1.93%
|
426万 |
5412万 |
| 2024-03-25 |
12.75 |
12.90 |
12.18 |
12.18 |
-3.7%
|
386万 |
4852万 |
| 2024-03-26 |
12.17 |
12.31 |
11.64 |
11.90 |
-2.29%
|
394万 |
4732万 |
| 2024-03-27 |
11.92 |
11.98 |
11.27 |
11.31 |
-4.94%
|
341万 |
3965万 |
| 2024-03-28 |
11.24 |
11.91 |
11.20 |
11.78 |
4.14%
|
416万 |
4876万 |
| 2024-03-29 |
11.66 |
11.79 |
11.44 |
11.76 |
-0.17%
|
309万 |
3619万 |
| 2024-04-01 |
11.86 |
12.21 |
11.77 |
12.15 |
3.3%
|
381万 |
4639万 |
| 2024-04-02 |
12.22 |
12.26 |
11.87 |
12.03 |
-0.98%
|
280万 |
3385万 |
| 2024-04-03 |
11.91 |
12.02 |
11.45 |
11.57 |
-3.81%
|
308万 |
3599万 |
| 2024-04-08 |
11.50 |
11.85 |
10.92 |
10.98 |
-5.16%
|
361万 |
4048万 |
| 2024-04-09 |
11.01 |
11.18 |
10.84 |
11.05 |
0.64%
|
254万 |
2809万 |
| 2024-04-10 |
11.04 |
11.04 |
10.56 |
10.71 |
-3.07%
|
294万 |
3182万 |
| 2024-04-11 |
10.65 |
10.94 |
10.50 |
10.68 |
-0.28%
|
246万 |
2665万 |
| 2024-04-12 |
10.73 |
10.96 |
10.54 |
10.56 |
-1.12%
|
234万 |
2527万 |
| 2024-04-15 |
10.65 |
10.76 |
9.16 |
9.36 |
-11.32%
|
834万 |
8104万 |
| 2024-04-16 |
9.23 |
9.23 |
7.97 |
8.19 |
-12.55%
|
874万 |
7359万 |
| 2024-04-17 |
8.38 |
9.24 |
8.37 |
9.14 |
11.68%
|
730万 |
6565万 |
| 2024-04-18 |
9.26 |
9.30 |
8.83 |
9.09 |
-0.54%
|
439万 |
4017万 |
| 2024-04-19 |
9.03 |
9.16 |
8.78 |
8.85 |
-2.63%
|
344万 |
3086万 |
| 2024-04-22 |
8.84 |
9.13 |
8.43 |
9.02 |
1.91%
|
509万 |
4542万 |
| 2024-04-23 |
9.11 |
9.55 |
9.09 |
9.38 |
3.97%
|
486万 |
4578万 |
| 2024-04-24 |
9.40 |
9.91 |
9.40 |
9.88 |
5.31%
|
447万 |
4380万 |
| 2024-04-25 |
9.90 |
9.91 |
9.66 |
9.80 |
-0.81%
|
331万 |
3267万 |
| 2024-04-26 |
9.80 |
11.25 |
9.67 |
10.76 |
9.76%
|
1064万 |
1.12亿 |
| 2024-04-29 |
10.53 |
10.92 |
10.34 |
10.77 |
0.09%
|
1065万 |
1.14亿 |
| 2024-04-30 |
10.83 |
11.45 |
10.79 |
11.18 |
3.89%
|
1265万 |
1.41亿 |
| 2024-05-06 |
11.15 |
11.34 |
10.69 |
10.80 |
-3.47%
|
1001万 |
1.09亿 |
| 2024-05-07 |
10.80 |
10.87 |
10.56 |
10.78 |
-0.18%
|
603万 |
6489万 |
| 2024-05-08 |
10.76 |
11.20 |
10.60 |
10.77 |
-0.09%
|
600万 |
6554万 |
| 2024-05-09 |
10.91 |
11.39 |
10.76 |
11.08 |
2.87%
|
718万 |
7996万 |
| 2024-05-10 |
11.03 |
11.73 |
10.84 |
10.95 |
-1.17%
|
814万 |
9098万 |
| 2024-05-13 |
10.57 |
10.76 |
10.26 |
10.47 |
-4.37%
|
551万 |
5799万 |
| 2024-05-14 |
10.53 |
10.67 |
10.40 |
10.48 |
0.1%
|
357万 |
3772万 |
| 2024-05-15 |
10.39 |
10.59 |
10.28 |
10.35 |
-1.24%
|
279万 |
2925万 |
| 2024-05-16 |
10.36 |
10.69 |
10.36 |
10.47 |
1.15%
|
490万 |
5191万 |
| 2024-05-17 |
10.47 |
10.76 |
10.41 |
10.75 |
2.66%
|
471万 |
5042万 |
| 2024-05-20 |
11.00 |
11.06 |
10.70 |
10.77 |
0.19%
|
552万 |
6016万 |
| 2024-05-21 |
10.72 |
10.82 |
10.46 |
10.52 |
-2.31%
|
378万 |
4020万 |
| 2024-05-22 |
10.52 |
10.61 |
10.35 |
10.56 |
0.38%
|
279万 |
2947万 |
| 2024-05-23 |
10.53 |
10.79 |
10.36 |
10.41 |
-1.42%
|
429万 |
4562万 |
| 2024-05-24 |
10.41 |
10.42 |
10.04 |
10.16 |
-2.39%
|
416万 |
4263万 |
| 2024-05-27 |
10.16 |
10.26 |
9.87 |
10.20 |
0.39%
|
273万 |
2746万 |
| 2024-05-28 |
10.21 |
10.24 |
9.97 |
9.99 |
-2.05%
|
251万 |
2543万 |
| 2024-05-29 |
10.06 |
10.54 |
9.97 |
10.09 |
1.0%
|
431万 |
4421万 |
| 2024-05-30 |
9.96 |
10.06 |
9.80 |
9.96 |
-1.28%
|
347万 |
3470万 |
| 2024-05-31 |
9.99 |
10.42 |
9.95 |
10.38 |
4.2%
|
411万 |
4232万 |
| 2024-06-03 |
10.32 |
10.43 |
9.92 |
10.00 |
-3.65%
|
387万 |
3941万 |
| 2024-06-04 |
10.01 |
10.03 |
9.36 |
9.58 |
-4.18%
|
505万 |
4838万 |
| 2024-06-05 |
9.56 |
9.75 |
9.37 |
9.38 |
-2.08%
|
270万 |
2578万 |
| 2024-06-06 |
9.48 |
9.55 |
8.54 |
8.70 |
-7.22%
|
584万 |
5206万 |
| 2024-06-07 |
8.94 |
9.27 |
8.84 |
9.14 |
5.03%
|
498万 |
4547万 |
| 2024-06-11 |
9.01 |
9.30 |
8.76 |
9.22 |
0.87%
|
449万 |
4112万 |
| 2024-06-12 |
9.28 |
9.51 |
9.24 |
9.47 |
2.7%
|
377万 |
3576万 |
| 2024-06-13 |
9.47 |
9.72 |
9.33 |
9.49 |
0.21%
|
504万 |
4834万 |
| 2024-06-14 |
9.48 |
9.60 |
9.25 |
9.49 |
0.0%
|
390万 |
3705万 |
| 2024-06-17 |
9.49 |
9.54 |
9.26 |
9.32 |
-1.78%
|
307万 |
2898万 |
| 2024-06-18 |
9.36 |
9.92 |
9.16 |
9.87 |
5.88%
|
641万 |
6274万 |
| 2024-06-19 |
10.00 |
11.84 |
10.00 |
11.84 |
19.98%
|
1717万 |
1.98亿 |
| 2024-06-20 |
11.84 |
11.84 |
11.05 |
11.17 |
-5.63%
|
2682万 |
3.06亿 |
| 2024-06-21 |
11.15 |
13.03 |
10.88 |
12.39 |
10.87%
|
3332万 |
4.03亿 |
| 2024-06-24 |
11.49 |
14.34 |
11.49 |
12.98 |
4.74%
|
3543万 |
4.55亿 |
| 2024-06-25 |
12.56 |
13.40 |
11.90 |
12.91 |
-0.54%
|
2942万 |
3.70亿 |
| 2024-06-26 |
12.04 |
13.01 |
11.71 |
12.77 |
-1.08%
|
2607万 |
3.25亿 |
| 2024-06-27 |
12.30 |
12.81 |
12.06 |
12.16 |
-4.76%
|
1766万 |
2.19亿 |
| 2024-06-28 |
12.11 |
12.64 |
11.42 |
11.47 |
-5.65%
|
2042万 |
2.44亿 |
| 2024-07-01 |
11.25 |
11.68 |
11.07 |
11.68 |
1.82%
|
1443万 |
1.66亿 |
| 2024-07-02 |
11.72 |
13.72 |
11.65 |
12.43 |
6.39%
|
2852万 |
3.60亿 |
| 2024-07-03 |
12.04 |
12.14 |
11.31 |
11.38 |
-8.41%
|
1814万 |
2.12亿 |
| 2024-07-04 |
11.26 |
13.66 |
11.26 |
13.66 |
20.03%
|
3546万 |
4.74亿 |
| 2024-07-05 |
13.92 |
14.93 |
13.47 |
13.82 |
1.17%
|
5059万 |
7.23亿 |
| 2024-07-08 |
12.83 |
13.10 |
11.84 |
12.03 |
-12.97%
|
3516万 |
4.37亿 |
| 2024-07-09 |
11.90 |
12.85 |
11.89 |
12.41 |
3.15%
|
2756万 |
3.41亿 |
| 2024-07-10 |
12.31 |
13.65 |
12.26 |
12.77 |
2.89%
|
3201万 |
4.20亿 |
| 2024-07-11 |
12.77 |
13.08 |
12.45 |
12.97 |
1.56%
|
2640万 |
3.40亿 |
| 2024-07-12 |
12.84 |
14.19 |
12.71 |
13.54 |
4.38%
|
3239万 |
4.37亿 |
| 2024-07-15 |
13.33 |
15.56 |
12.99 |
14.73 |
8.83%
|
3844万 |
5.43亿 |
| 2024-07-16 |
14.14 |
15.73 |
14.02 |
14.31 |
-2.84%
|
3915万 |
5.82亿 |
| 2024-07-17 |
13.84 |
14.26 |
13.22 |
13.49 |
-5.78%
|
2533万 |
3.49亿 |
| 2024-07-18 |
13.06 |
13.93 |
12.35 |
13.90 |
3.1%
|
2233万 |
2.97亿 |
| 2024-07-19 |
13.55 |
14.44 |
13.22 |
13.62 |
-2.01%
|
2291万 |
3.17亿 |
| 2024-07-22 |
13.67 |
14.31 |
13.18 |
13.32 |
-2.27%
|
1913万 |
2.64亿 |
| 2024-07-23 |
13.21 |
13.83 |
12.90 |
13.47 |
1.12%
|
1885万 |
2.54亿 |
| 2024-07-24 |
13.01 |
13.19 |
11.93 |
12.00 |
-10.87%
|
1883万 |
2.37亿 |
| 2024-07-25 |
12.22 |
12.78 |
11.98 |
12.04 |
0.33%
|
1313万 |
1.63亿 |
| 2024-07-26 |
11.72 |
12.24 |
11.67 |
11.87 |
-1.41%
|
1219万 |
1.45亿 |
| 2024-07-29 |
12.07 |
12.71 |
12.07 |
12.66 |
6.63%
|
1713万 |
2.14亿 |
| 2024-07-30 |
12.42 |
12.78 |
12.32 |
12.46 |
-1.57%
|
1386万 |
1.74亿 |
| 2024-07-31 |
12.50 |
13.19 |
12.25 |
12.96 |
4.0%
|
1657万 |
2.13亿 |
| 2024-08-01 |
12.89 |
13.45 |
12.80 |
13.13 |
1.31%
|
1693万 |
2.22亿 |
| 2024-08-02 |
12.85 |
13.00 |
12.31 |
12.37 |
-5.77%
|
1382万 |
1.75亿 |
| 2024-08-05 |
12.08 |
12.40 |
11.39 |
11.41 |
-7.73%
|
1219万 |
1.45亿 |
| 2024-08-06 |
11.59 |
11.82 |
11.20 |
11.42 |
0.09%
|
696万 |
7961万 |
| 2024-08-07 |
11.35 |
11.60 |
11.31 |
11.37 |
-0.44%
|
605万 |
6965万 |
| 2024-08-08 |
11.33 |
11.35 |
10.84 |
10.96 |
-3.68%
|
812万 |
8961万 |
| 2024-08-09 |
10.96 |
11.35 |
10.95 |
11.05 |
0.82%
|
678万 |
7549万 |
| 2024-08-12 |
10.96 |
11.01 |
10.56 |
10.79 |
-2.34%
|
598万 |
6469万 |
| 2024-08-13 |
10.73 |
11.01 |
10.62 |
11.00 |
1.94%
|
416万 |
4526万 |
| 2024-08-14 |
11.06 |
11.26 |
11.00 |
11.10 |
0.91%
|
548万 |
6144万 |
| 2024-08-15 |
11.05 |
11.49 |
10.87 |
11.36 |
2.42%
|
705万 |
7968万 |
| 2024-08-16 |
11.39 |
11.65 |
11.23 |
11.29 |
-0.61%
|
655万 |
7545万 |
| 2024-08-19 |
11.43 |
11.63 |
11.16 |
11.38 |
0.79%
|
719万 |
8287万 |
| 2024-08-20 |
11.18 |
11.33 |
10.97 |
11.07 |
-2.8%
|
588万 |
6557万 |
| 2024-08-21 |
10.96 |
11.26 |
10.87 |
11.02 |
-0.45%
|
423万 |
4705万 |
| 2024-08-22 |
11.08 |
11.17 |
10.59 |
10.65 |
-3.35%
|
478万 |
5193万 |
| 2024-08-23 |
10.56 |
10.95 |
10.44 |
10.75 |
0.94%
|
485万 |
5226万 |
| 2024-08-26 |
11.02 |
11.52 |
10.97 |
11.34 |
5.56%
|
1056万 |
1.20亿 |
| 2024-08-27 |
11.23 |
11.44 |
11.01 |
11.11 |
-2.02%
|
627万 |
7032万 |
| 2024-08-28 |
10.87 |
11.14 |
10.79 |
11.01 |
-0.99%
|
457万 |
5036万 |
| 2024-08-29 |
11.01 |
11.20 |
10.84 |
11.17 |
1.54%
|
462万 |
5135万 |
| 2024-08-30 |
11.14 |
11.68 |
11.10 |
11.51 |
3.03%
|
749万 |
8670万 |
| 2024-09-02 |
11.45 |
11.59 |
11.30 |
11.36 |
-1.3%
|
567万 |
6524万 |
| 2024-09-03 |
11.40 |
11.57 |
11.20 |
11.50 |
1.23%
|
612万 |
7022万 |
| 2024-09-04 |
11.40 |
11.50 |
11.25 |
11.31 |
-1.65%
|
441万 |
5035万 |
| 2024-09-05 |
11.51 |
12.98 |
11.51 |
12.43 |
9.86%
|
2340万 |
2.90亿 |
| 2024-09-06 |
12.07 |
13.60 |
12.07 |
12.59 |
1.28%
|
2795万 |
3.59亿 |
| 2024-09-09 |
12.43 |
12.48 |
11.79 |
12.02 |
-4.51%
|
1696万 |
2.06亿 |
| 2024-09-10 |
12.15 |
12.30 |
11.63 |
11.97 |
-0.41%
|
1092万 |
1.29亿 |
| 2024-09-11 |
11.85 |
12.02 |
11.63 |
11.79 |
-1.5%
|
880万 |
1.04亿 |
| 2024-09-12 |
11.75 |
11.97 |
11.63 |
11.69 |
-0.84%
|
889万 |
1.05亿 |
| 2024-09-13 |
11.64 |
11.72 |
11.22 |
11.27 |
-3.58%
|
900万 |
1.03亿 |
| 2024-09-18 |
11.21 |
11.35 |
10.87 |
11.25 |
-0.18%
|
677万 |
7549万 |
| 2024-09-19 |
11.35 |
11.90 |
11.20 |
11.82 |
5.04%
|
1054万 |
1.23亿 |
| 2024-09-20 |
11.81 |
12.13 |
11.75 |
12.00 |
1.52%
|
1019万 |
1.23亿 |
| 2024-09-23 |
12.03 |
12.24 |
11.81 |
12.19 |
1.58%
|
887万 |
1.08亿 |
| 2024-09-24 |
12.15 |
12.76 |
11.91 |
12.73 |
4.41%
|
1545万 |
1.92亿 |
| 2024-09-25 |
12.61 |
13.14 |
12.58 |
12.79 |
0.47%
|
1958万 |
2.52亿 |
| 2024-09-26 |
12.73 |
12.90 |
12.51 |
12.84 |
0.39%
|
1442万 |
1.85亿 |
| 2024-09-27 |
13.05 |
14.37 |
12.85 |
13.87 |
8.07%
|
2228万 |
3.03亿 |
| 2024-09-30 |
14.64 |
16.53 |
14.10 |
16.43 |
18.45%
|
2965万 |
4.53亿 |
| 2024-10-08 |
19.72 |
19.72 |
18.12 |
19.72 |
20.0%
|
3323万 |
6.40亿 |
| 2024-10-09 |
18.62 |
19.21 |
16.93 |
16.99 |
-13.84%
|
2697万 |
4.88亿 |
| 2024-10-10 |
17.58 |
17.92 |
16.53 |
16.72 |
-1.58%
|
1573万 |
2.69亿 |
| 2024-10-11 |
16.53 |
16.91 |
15.41 |
15.77 |
-5.72%
|
1313万 |
2.12亿 |
| 2024-10-14 |
15.95 |
16.62 |
15.36 |
16.59 |
5.24%
|
1381万 |
2.23亿 |
| 2024-10-15 |
16.43 |
17.19 |
16.04 |
16.29 |
-1.8%
|
1461万 |
2.46亿 |
| 2024-10-16 |
15.93 |
16.58 |
15.84 |
16.23 |
-0.37%
|
936万 |
1.53亿 |
| 2024-10-17 |
16.53 |
16.82 |
16.38 |
16.43 |
1.23%
|
1054万 |
1.76亿 |
| 2024-10-18 |
16.25 |
17.30 |
16.16 |
16.83 |
2.42%
|
1316万 |
2.22亿 |
| 2024-10-21 |
16.91 |
17.63 |
16.83 |
17.38 |
3.25%
|
1545万 |
2.68亿 |
| 2024-10-22 |
17.29 |
17.29 |
16.21 |
16.54 |
-4.81%
|
1326万 |
2.22亿 |
| 2024-10-23 |
16.54 |
16.84 |
16.16 |
16.22 |
-1.93%
|
955万 |
1.58亿 |
| 2024-10-24 |
16.07 |
16.39 |
15.92 |
16.23 |
0.06%
|
671万 |
1.09亿 |
| 2024-10-25 |
16.71 |
16.92 |
16.35 |
16.42 |
1.17%
|
1015万 |
1.69亿 |
| 2024-10-28 |
16.44 |
17.53 |
16.44 |
17.50 |
6.55%
|
1673万 |
2.89亿 |
| 2024-10-29 |
17.42 |
17.58 |
16.81 |
16.84 |
-3.76%
|
1463万 |
2.51亿 |
| 2024-10-30 |
16.63 |
16.81 |
16.27 |
16.73 |
-0.65%
|
1036万 |
1.72亿 |
| 2024-10-31 |
16.78 |
18.11 |
16.54 |
17.59 |
5.12%
|
2033万 |
3.57亿 |
| 2024-11-01 |
17.39 |
17.48 |
15.51 |
15.58 |
-11.44%
|
1942万 |
3.16亿 |
| 2024-11-04 |
15.94 |
16.28 |
15.54 |
16.13 |
3.58%
|
942万 |
1.52亿 |
| 2024-11-05 |
16.10 |
16.99 |
15.96 |
16.96 |
5.12%
|
1160万 |
1.95亿 |
| 2024-11-06 |
17.16 |
18.28 |
17.16 |
17.56 |
3.52%
|
1888万 |
3.36亿 |
| 2024-11-07 |
17.55 |
18.69 |
17.20 |
18.51 |
5.45%
|
2304万 |
4.23亿 |
| 2024-11-08 |
18.59 |
18.80 |
17.90 |
18.03 |
-2.64%
|
1687万 |
3.09亿 |
| 2024-11-11 |
18.03 |
19.13 |
17.90 |
19.13 |
6.13%
|
1797万 |
3.37亿 |
| 2024-11-12 |
19.62 |
22.96 |
19.42 |
22.96 |
19.99%
|
2108万 |
4.71亿 |
| 2024-11-13 |
22.74 |
22.74 |
20.81 |
21.22 |
-7.55%
|
4263万 |
9.21亿 |
| 2024-11-14 |
20.94 |
21.16 |
19.72 |
19.84 |
-6.52%
|
2585万 |
5.27亿 |
| 2024-11-15 |
19.75 |
20.45 |
18.79 |
18.83 |
-5.07%
|
2585万 |
5.11亿 |
| 2024-11-18 |
18.72 |
19.12 |
17.13 |
17.54 |
-6.87%
|
1755万 |
3.13亿 |
| 2024-11-19 |
17.81 |
18.30 |
17.30 |
18.30 |
4.32%
|
1266万 |
2.26亿 |
| 2024-11-20 |
18.19 |
18.79 |
18.02 |
18.50 |
1.09%
|
1454万 |
2.70亿 |
| 2024-11-21 |
18.54 |
19.37 |
18.09 |
19.05 |
3.02%
|
2045万 |
3.85亿 |
| 2024-11-22 |
18.72 |
19.51 |
17.80 |
17.88 |
-6.17%
|
1891万 |
3.56亿 |
| 2024-11-25 |
17.87 |
18.48 |
17.25 |
18.43 |
3.06%
|
1312万 |
2.36亿 |
| 2024-11-26 |
19.40 |
20.32 |
18.63 |
18.63 |
1.14%
|
2366万 |
4.57亿 |
| 2024-11-27 |
17.94 |
18.60 |
17.23 |
18.60 |
-0.16%
|
1557万 |
2.78亿 |
| 2024-11-28 |
18.92 |
19.42 |
18.24 |
18.29 |
-1.71%
|
1601万 |
3.04亿 |
| 2024-11-29 |
18.67 |
19.48 |
18.50 |
19.21 |
5.07%
|
2301万 |
4.41亿 |
| 2024-12-02 |
19.39 |
19.64 |
18.93 |
19.50 |
1.5%
|
2042万 |
3.96亿 |
| 2024-12-03 |
19.55 |
19.80 |
19.27 |
19.47 |
-0.15%
|
1575万 |
3.09亿 |
| 2024-12-04 |
19.21 |
19.46 |
18.68 |
18.82 |
-3.32%
|
1267万 |
2.43亿 |
| 2024-12-05 |
18.82 |
19.50 |
18.77 |
19.30 |
2.54%
|
1078万 |
2.08亿 |
| 2024-12-06 |
19.30 |
19.65 |
18.93 |
19.51 |
1.08%
|
1446万 |
2.81亿 |
| 2024-12-09 |
19.42 |
19.61 |
19.05 |
19.32 |
-0.97%
|
984万 |
1.91亿 |
| 2024-12-10 |
19.92 |
20.29 |
19.44 |
19.70 |
1.96%
|
1891万 |
3.78亿 |
| 2024-12-11 |
20.91 |
22.26 |
19.94 |
19.99 |
1.47%
|
2507万 |
5.20亿 |
| 2024-12-12 |
19.83 |
23.51 |
19.83 |
21.47 |
7.42%
|
3627万 |
7.97亿 |
| 2024-12-13 |
20.27 |
20.88 |
20.13 |
20.49 |
-4.59%
|
2483万 |
5.11亿 |
| 2024-12-16 |
19.95 |
20.27 |
19.04 |
19.18 |
-6.37%
|
1716万 |
3.38亿 |
| 2024-12-17 |
19.00 |
19.29 |
18.13 |
18.23 |
-4.98%
|
1329万 |
2.47亿 |
| 2024-12-18 |
18.62 |
19.22 |
18.29 |
18.75 |
2.9%
|
1358万 |
2.56亿 |
| 2024-12-19 |
18.23 |
19.17 |
18.16 |
18.77 |
0.11%
|
1125万 |
2.12亿 |
| 2024-12-20 |
18.80 |
19.39 |
18.64 |
19.17 |
2.12%
|
1093万 |
2.10亿 |
| 2024-12-23 |
19.10 |
19.18 |
17.81 |
17.86 |
-6.86%
|
1075万 |
1.98亿 |
| 2024-12-24 |
17.87 |
18.29 |
17.26 |
18.25 |
2.18%
|
866万 |
1.54亿 |
| 2024-12-25 |
18.07 |
18.13 |
17.24 |
17.38 |
-4.75%
|
718万 |
1.26亿 |
| 2024-12-26 |
17.38 |
17.78 |
17.38 |
17.54 |
0.92%
|
542万 |
9602万 |
| 2024-12-27 |
17.63 |
18.08 |
17.45 |
17.66 |
0.68%
|
593万 |
1.06亿 |
| 2024-12-30 |
17.43 |
17.78 |
17.10 |
17.64 |
-0.11%
|
597万 |
1.05亿 |
| 2024-12-31 |
17.93 |
17.93 |
16.75 |
16.75 |
-5.03%
|
701万 |
1.21亿 |
| 2025-01-02 |
16.83 |
16.99 |
16.11 |
16.43 |
-1.9%
|
629万 |
1.05亿 |
| 2025-01-03 |
16.59 |
16.93 |
15.12 |
15.18 |
-7.64%
|
794万 |
1.25亿 |
| 2025-01-06 |
15.19 |
15.33 |
14.44 |
15.03 |
-0.98%
|
603万 |
9095万 |
| 2025-01-07 |
16.03 |
18.04 |
16.03 |
16.98 |
12.99%
|
2225万 |
3.83亿 |
| 2025-01-08 |
16.22 |
16.59 |
15.77 |
16.50 |
-2.82%
|
1723万 |
2.81亿 |
| 2025-01-09 |
16.14 |
16.45 |
16.08 |
16.22 |
-1.69%
|
844万 |
1.38亿 |
| 2025-01-10 |
16.21 |
16.48 |
15.52 |
15.60 |
-3.87%
|
709万 |
1.14亿 |
| 2025-01-13 |
15.28 |
15.74 |
14.95 |
15.60 |
0.0%
|
619万 |
9600万 |
| 2025-01-14 |
15.87 |
16.56 |
15.69 |
16.56 |
6.19%
|
997万 |
1.63亿 |
| 2025-01-15 |
16.66 |
16.90 |
16.34 |
16.73 |
1.02%
|
896万 |
1.50亿 |
| 2025-01-16 |
16.87 |
18.27 |
16.75 |
18.08 |
8.04%
|
2104万 |
3.77亿 |
| 2025-01-17 |
17.84 |
18.18 |
17.70 |
18.03 |
-0.28%
|
1178万 |
2.12亿 |
| 2025-01-20 |
18.43 |
18.46 |
17.75 |
17.94 |
-0.5%
|
924万 |
1.67亿 |
| 2025-01-21 |
17.97 |
18.03 |
17.45 |
17.87 |
-0.39%
|
649万 |
1.15亿 |
| 2025-01-22 |
17.73 |
17.88 |
17.46 |
17.73 |
-0.78%
|
521万 |
9248万 |
| 2025-01-23 |
17.95 |
18.24 |
17.38 |
17.41 |
-1.8%
|
662万 |
1.19亿 |
| 2025-01-24 |
17.51 |
17.94 |
17.43 |
17.93 |
2.97%
|
739万 |
1.32亿 |
| 2025-01-27 |
18.44 |
18.52 |
17.89 |
17.93 |
0.0%
|
816万 |
1.49亿 |
| 2025-02-05 |
18.23 |
18.70 |
17.99 |
18.69 |
4.28%
|
1047万 |
1.94亿 |
| 2025-02-06 |
18.62 |
18.99 |
18.27 |
18.83 |
0.75%
|
1095万 |
2.05亿 |
| 2025-02-07 |
18.88 |
19.18 |
18.49 |
18.75 |
-0.42%
|
1285万 |
2.43亿 |
| 2025-02-10 |
18.75 |
19.07 |
18.58 |
19.05 |
1.59%
|
993万 |
1.89亿 |
| 2025-02-11 |
19.10 |
19.35 |
18.69 |
18.97 |
-0.42%
|
912万 |
1.74亿 |
| 2025-02-12 |
19.03 |
19.16 |
18.78 |
19.04 |
0.37%
|
833万 |
1.59亿 |
| 2025-02-13 |
19.03 |
19.03 |
18.57 |
18.64 |
-2.09%
|
663万 |
1.25亿 |
| 2025-02-14 |
18.64 |
18.95 |
18.39 |
18.79 |
0.8%
|
694万 |
1.31亿 |
| 2025-02-17 |
18.92 |
19.44 |
18.91 |
19.19 |
2.12%
|
1021万 |
1.97亿 |
| 2025-02-18 |
19.25 |
19.27 |
18.12 |
18.13 |
-5.55%
|
884万 |
1.66亿 |
| 2025-02-19 |
18.18 |
19.11 |
18.05 |
19.05 |
5.11%
|
976万 |
1.84亿 |
| 2025-02-20 |
19.19 |
19.35 |
18.81 |
19.17 |
0.63%
|
810万 |
1.55亿 |
| 2025-02-21 |
19.12 |
19.47 |
18.77 |
19.37 |
1.04%
|
1167万 |
2.25亿 |
| 2025-02-24 |
19.24 |
19.69 |
18.93 |
19.30 |
-0.36%
|
1010万 |
1.96亿 |
| 2025-02-25 |
18.93 |
19.46 |
18.72 |
19.10 |
-1.03%
|
797万 |
1.53亿 |
| 2025-02-26 |
19.10 |
20.60 |
18.98 |
20.51 |
7.35%
|
2104万 |
4.20亿 |
| 2025-02-27 |
20.10 |
20.95 |
19.93 |
20.76 |
1.21%
|
1984万 |
4.09亿 |
| 2025-02-28 |
20.52 |
20.52 |
18.64 |
18.82 |
-9.31%
|
1600万 |
3.13亿 |
| 2025-03-03 |
19.02 |
20.35 |
18.64 |
19.49 |
3.54%
|
1442万 |
2.84亿 |
| 2025-03-04 |
19.22 |
20.34 |
19.15 |
20.22 |
3.73%
|
1431万 |
2.88亿 |
| 2025-03-05 |
20.05 |
21.73 |
19.62 |
21.49 |
6.31%
|
2466万 |
5.14亿 |
| 2025-03-06 |
21.28 |
21.70 |
20.96 |
21.22 |
-1.25%
|
2142万 |
4.59亿 |
| 2025-03-07 |
21.12 |
21.51 |
20.24 |
20.51 |
-3.38%
|
1597万 |
3.34亿 |
| 2025-03-10 |
20.42 |
20.51 |
19.89 |
20.18 |
-1.6%
|
959万 |
1.94亿 |
| 2025-03-11 |
19.58 |
20.01 |
19.58 |
19.94 |
-1.18%
|
823万 |
1.64亿 |
| 2025-03-12 |
20.30 |
22.42 |
20.06 |
21.21 |
6.39%
|
2275万 |
4.84亿 |
| 2025-03-13 |
21.27 |
21.60 |
20.58 |
20.92 |
-1.41%
|
1665万 |
3.51亿 |
| 2025-03-14 |
20.92 |
21.40 |
20.47 |
20.96 |
0.19%
|
1240万 |
2.61亿 |
| 2025-03-17 |
21.27 |
21.28 |
20.52 |
20.57 |
-1.85%
|
1115万 |
2.33亿 |
| 2025-03-18 |
20.49 |
20.72 |
20.22 |
20.50 |
-0.34%
|
857万 |
1.76亿 |
| 2025-03-19 |
20.24 |
20.39 |
19.72 |
19.97 |
-2.58%
|
881万 |
1.77亿 |
| 2025-03-20 |
19.93 |
19.98 |
19.51 |
19.55 |
-2.09%
|
660万 |
1.31亿 |
| 2025-03-21 |
19.37 |
19.55 |
18.93 |
19.04 |
-2.6%
|
624万 |
1.20亿 |
| 2025-03-24 |
19.03 |
19.13 |
17.66 |
18.23 |
-4.29%
|
882万 |
1.62亿 |
| 2025-03-25 |
18.19 |
18.28 |
17.83 |
18.11 |
-0.66%
|
467万 |
8490万 |
| 2025-03-26 |
18.09 |
18.38 |
18.01 |
18.13 |
0.11%
|
384万 |
7032万 |
| 2025-03-27 |
18.00 |
18.26 |
17.78 |
18.10 |
-0.16%
|
423万 |
7679万 |
| 2025-03-28 |
18.11 |
18.22 |
17.74 |
17.79 |
-1.71%
|
332万 |
5983万 |
| 2025-03-31 |
17.63 |
17.70 |
17.02 |
17.63 |
-0.9%
|
507万 |
8849万 |
| 2025-04-01 |
17.65 |
18.03 |
17.65 |
17.74 |
0.62%
|
308万 |
5518万 |
| 2025-04-02 |
17.68 |
18.02 |
17.59 |
17.77 |
0.17%
|
291万 |
5223万 |
| 2025-04-03 |
17.94 |
18.10 |
17.55 |
17.72 |
-0.28%
|
354万 |
6342万 |
| 2025-04-07 |
15.94 |
16.41 |
14.17 |
14.17 |
-20.01%
|
847万 |
1.28亿 |
| 2025-04-08 |
14.42 |
15.33 |
14.31 |
14.66 |
3.44%
|
697万 |
1.03亿 |
| 2025-04-09 |
14.53 |
15.59 |
13.28 |
15.44 |
5.3%
|
858万 |
1.26亿 |
| 2025-04-10 |
15.96 |
16.63 |
15.76 |
16.11 |
4.39%
|
847万 |
1.38亿 |
| 2025-04-11 |
15.94 |
16.38 |
15.92 |
16.19 |
0.49%
|
504万 |
8198万 |
| 2025-04-14 |
16.51 |
17.01 |
16.43 |
16.53 |
2.09%
|
563万 |
9448万 |
| 2025-04-15 |
16.69 |
16.73 |
16.30 |
16.40 |
-0.78%
|
419万 |
6928万 |
| 2025-04-16 |
16.51 |
18.38 |
15.75 |
17.72 |
8.01%
|
1739万 |
2.99亿 |
| 2025-04-17 |
16.83 |
17.22 |
16.83 |
16.98 |
-4.16%
|
1335万 |
2.28亿 |
| 2025-04-18 |
16.81 |
17.48 |
16.58 |
16.63 |
-2.05%
|
906万 |
1.54亿 |
| 2025-04-21 |
16.44 |
17.27 |
16.44 |
17.16 |
3.17%
|
901万 |
1.54亿 |
| 2025-04-22 |
16.94 |
17.74 |
16.94 |
17.32 |
0.93%
|
1312万 |
2.30亿 |
| 2025-04-23 |
17.01 |
17.75 |
16.99 |
17.07 |
-1.44%
|
1131万 |
1.97亿 |
| 2025-04-24 |
16.94 |
17.09 |
16.30 |
16.41 |
-3.85%
|
802万 |
1.34亿 |
| 2025-04-25 |
16.43 |
16.61 |
16.04 |
16.09 |
-1.94%
|
659万 |
1.07亿 |
| 2025-04-28 |
16.08 |
16.25 |
15.85 |
16.01 |
-0.56%
|
445万 |
7171万 |
| 2025-04-29 |
16.10 |
16.36 |
15.71 |
16.21 |
1.31%
|
452万 |
7346万 |
| 2025-04-30 |
16.41 |
16.52 |
16.21 |
16.30 |
0.55%
|
383万 |
6306万 |
| 2025-05-06 |
16.51 |
16.97 |
16.31 |
16.97 |
4.09%
|
593万 |
1.00亿 |
| 2025-05-07 |
17.29 |
17.43 |
16.66 |
16.86 |
-0.65%
|
555万 |
9477万 |
| 2025-05-08 |
16.73 |
17.27 |
16.73 |
17.25 |
2.3%
|
595万 |
1.02亿 |
| 2025-05-09 |
17.26 |
17.26 |
16.76 |
16.97 |
-1.62%
|
444万 |
7568万 |
| 2025-05-12 |
17.11 |
17.51 |
17.05 |
17.40 |
2.52%
|
591万 |
1.03亿 |
| 2025-05-13 |
17.54 |
17.73 |
17.03 |
17.13 |
-1.55%
|
532万 |
9227万 |
| 2025-05-14 |
17.04 |
17.35 |
16.88 |
17.26 |
0.76%
|
486万 |
8370万 |
| 2025-05-15 |
17.19 |
17.25 |
16.78 |
16.82 |
-2.54%
|
380万 |
6463万 |
| 2025-05-16 |
16.76 |
17.00 |
16.61 |
16.82 |
0.0%
|
304万 |
5152万 |
| 2025-05-19 |
16.92 |
17.07 |
16.69 |
16.85 |
0.18%
|
393万 |
6679万 |
| 2025-05-20 |
16.88 |
16.98 |
16.67 |
16.93 |
0.47%
|
285万 |
4838万 |
| 2025-05-21 |
16.92 |
16.97 |
16.62 |
16.89 |
-0.24%
|
372万 |
6287万 |
| 2025-05-22 |
17.19 |
17.75 |
17.07 |
17.15 |
1.53%
|
1350万 |
2.35亿 |
| 2025-05-23 |
16.89 |
17.06 |
16.18 |
16.24 |
-5.28%
|
1154万 |
1.92亿 |
| 2025-05-26 |
17.75 |
18.11 |
16.81 |
17.11 |
5.33%
|
1350万 |
2.34亿 |
| 2025-05-27 |
16.87 |
17.60 |
16.69 |
17.23 |
0.7%
|
1116万 |
1.92亿 |
| 2025-05-28 |
17.08 |
20.04 |
16.94 |
18.33 |
6.36%
|
2901万 |
5.37亿 |
| 2025-05-29 |
18.13 |
21.99 |
17.84 |
21.99 |
20.0%
|
5755万 |
11.91亿 |
| 2025-05-30 |
24.63 |
26.39 |
24.40 |
24.90 |
13.22%
|
8266万 |
21.30亿 |
| 2025-06-03 |
27.40 |
29.38 |
24.90 |
25.08 |
0.72%
|
8210万 |
22.30亿 |
| 2025-06-04 |
23.15 |
25.12 |
22.95 |
24.82 |
-1.03%
|
6204万 |
14.89亿 |
| 2025-06-05 |
23.94 |
29.79 |
23.71 |
29.01 |
16.88%
|
7566万 |
20.02亿 |
| 2025-06-06 |
27.06 |
28.34 |
25.94 |
25.95 |
-10.56%
|
6414万 |
17.48亿 |
| 2025-06-09 |
26.63 |
27.81 |
25.54 |
27.63 |
6.5%
|
5534万 |
14.86亿 |
| 2025-06-10 |
26.47 |
30.80 |
26.47 |
27.90 |
0.97%
|
6601万 |
18.75亿 |
| 2025-06-11 |
27.15 |
33.48 |
25.90 |
32.02 |
14.77%
|
7853万 |
23.21亿 |
| 2025-06-12 |
31.14 |
35.27 |
30.26 |
34.33 |
7.2%
|
7598万 |
25.37亿 |
| 2025-06-13 |
34.13 |
34.24 |
31.52 |
32.36 |
-5.73%
|
5851万 |
19.30亿 |
| 2025-06-16 |
33.39 |
37.91 |
32.84 |
36.83 |
13.81%
|
7076万 |
24.78亿 |
| 2025-06-17 |
34.95 |
39.87 |
34.50 |
35.71 |
-3.03%
|
7150万 |
26.31亿 |
| 2025-06-18 |
34.44 |
36.90 |
33.92 |
33.93 |
-5.0%
|
4867万 |
17.12亿 |
| 2025-06-19 |
34.81 |
35.26 |
30.72 |
31.07 |
-8.41%
|
4532万 |
14.68亿 |
| 2025-06-20 |
30.88 |
32.11 |
29.83 |
30.63 |
-1.44%
|
3953万 |
12.20亿 |
| 2025-06-23 |
31.39 |
34.35 |
30.73 |
33.55 |
9.54%
|
5136万 |
16.66亿 |
| 2025-06-24 |
32.86 |
33.52 |
31.85 |
32.08 |
-4.37%
|
4513万 |
14.74亿 |
| 2025-06-25 |
31.43 |
32.89 |
31.07 |
31.93 |
-0.47%
|
4203万 |
13.47亿 |
| 2025-06-26 |
31.95 |
35.71 |
30.84 |
33.65 |
5.37%
|
5429万 |
18.11亿 |
| 2025-06-27 |
32.94 |
35.40 |
32.45 |
32.47 |
-3.5%
|
4239万 |
14.35亿 |
| 2025-06-30 |
32.14 |
37.21 |
31.51 |
35.77 |
10.17%
|
5819万 |
20.62亿 |
| 2025-07-01 |
36.50 |
36.77 |
32.22 |
32.65 |
-8.73%
|
4955万 |
16.65亿 |
| 2025-07-02 |
31.96 |
33.09 |
30.62 |
30.65 |
-6.14%
|
3209万 |
10.12亿 |
| 2025-07-03 |
30.00 |
30.79 |
29.80 |
30.29 |
-1.17%
|
2124万 |
6.44亿 |
| 2025-07-04 |
30.83 |
31.92 |
29.61 |
30.73 |
1.45%
|
3048万 |
9.44亿 |
| 2025-07-07 |
30.65 |
31.87 |
30.33 |
31.27 |
1.79%
|
2377万 |
7.47亿 |
| 2025-07-08 |
30.96 |
32.72 |
30.63 |
32.31 |
3.32%
|
3166万 |
10.21亿 |
| 2025-07-09 |
31.92 |
32.58 |
30.77 |
31.34 |
-2.99%
|
2484万 |
7.85亿 |
| 2025-07-10 |
30.94 |
31.58 |
28.93 |
29.49 |
-5.92%
|
2885万 |
8.75亿 |
| 2025-07-11 |
29.14 |
30.43 |
29.14 |
29.89 |
1.35%
|
2122万 |
6.35亿 |
| 2025-07-14 |
29.60 |
29.67 |
28.51 |
29.15 |
-2.47%
|
1811万 |
5.25亿 |
| 2025-07-15 |
29.04 |
29.26 |
28.23 |
28.56 |
-2.02%
|
1577万 |
4.53亿 |
| 2025-07-16 |
28.35 |
28.68 |
27.96 |
28.52 |
-0.14%
|
1339万 |
3.81亿 |
| 2025-07-17 |
28.78 |
29.33 |
28.28 |
28.41 |
-0.38%
|
1783万 |
5.13亿 |
| 2025-07-18 |
28.18 |
28.78 |
27.98 |
28.24 |
-0.6%
|
1379万 |
3.91亿 |
| 2025-07-21 |
28.03 |
28.42 |
27.98 |
27.99 |
-0.88%
|
1138万 |
3.21亿 |
| 2025-07-22 |
27.93 |
28.08 |
27.33 |
27.53 |
-1.64%
|
1480万 |
4.11亿 |
| 2025-07-23 |
27.44 |
27.69 |
26.73 |
27.46 |
-0.25%
|
1371万 |
3.75亿 |
| 2025-07-24 |
27.41 |
27.68 |
27.23 |
27.66 |
0.73%
|
1296万 |
3.57亿 |
| 2025-07-25 |
27.56 |
27.65 |
27.11 |
27.22 |
-1.59%
|
952万 |
2.61亿 |
| 2025-07-28 |
27.23 |
28.46 |
27.23 |
28.36 |
4.18%
|
2184万 |
6.15亿 |
| 2025-07-29 |
28.12 |
30.61 |
27.62 |
30.22 |
6.54%
|
3507万 |
10.20亿 |
| 2025-07-30 |
29.77 |
29.77 |
28.17 |
28.54 |
-5.55%
|
2442万 |
7.07亿 |
| 2025-07-31 |
28.23 |
29.32 |
28.05 |
28.05 |
-1.71%
|
1453万 |
4.17亿 |
| 2025-08-01 |
27.77 |
27.77 |
26.44 |
26.74 |
-4.66%
|
1610万 |
4.35亿 |
| 2025-08-04 |
26.43 |
26.68 |
26.22 |
26.47 |
-1.04%
|
1054万 |
2.78亿 |
| 2025-08-05 |
26.42 |
26.67 |
26.13 |
26.61 |
0.53%
|
1097万 |
2.91亿 |
| 2025-08-06 |
26.35 |
26.89 |
26.34 |
26.69 |
0.34%
|
953万 |
2.55亿 |
| 2025-08-07 |
26.80 |
26.80 |
26.22 |
26.33 |
-1.38%
|
959万 |
2.54亿 |
| 2025-08-08 |
26.39 |
30.73 |
26.12 |
28.80 |
9.4%
|
4191万 |
12.08亿 |
| 2025-08-11 |
26.94 |
28.32 |
26.63 |
27.88 |
-3.19%
|
3113万 |
8.59亿 |
| 2025-08-12 |
27.55 |
30.12 |
27.34 |
29.82 |
6.94%
|
3903万 |
11.26亿 |
| 2025-08-13 |
29.69 |
30.81 |
28.93 |
30.22 |
1.34%
|
3632万 |
10.90亿 |
| 2025-08-14 |
30.07 |
34.21 |
29.71 |
31.16 |
3.14%
|
4918万 |
15.74亿 |
| 2025-08-15 |
30.47 |
32.92 |
29.09 |
31.48 |
1.02%
|
3938万 |
12.19亿 |
| 2025-08-18 |
30.87 |
32.22 |
30.41 |
31.01 |
-1.49%
|
3178万 |
9.90亿 |
| 2025-08-19 |
30.53 |
31.60 |
29.94 |
30.73 |
-0.93%
|
2883万 |
8.87亿 |
| 2025-08-20 |
30.11 |
30.61 |
29.81 |
30.33 |
-1.3%
|
1681万 |
5.09亿 |
| 2025-08-21 |
31.92 |
32.60 |
30.67 |
30.89 |
1.88%
|
3790万 |
12.10亿 |
| 2025-08-22 |
29.73 |
30.72 |
29.43 |
30.25 |
-2.1%
|
2301万 |
6.96亿 |
| 2025-08-25 |
30.24 |
31.50 |
30.10 |
31.13 |
2.94%
|
2444万 |
7.57亿 |
| 2025-08-26 |
31.04 |
31.07 |
29.94 |
30.03 |
-3.56%
|
1843万 |
5.61亿 |
| 2025-08-27 |
30.04 |
30.23 |
28.34 |
28.36 |
-5.55%
|
1934万 |
5.69亿 |
| 2025-08-28 |
28.36 |
28.73 |
27.27 |
28.40 |
0.14%
|
1461万 |
4.11亿 |
| 2025-08-29 |
29.41 |
29.72 |
28.58 |
28.70 |
1.05%
|
1290万 |
3.77亿 |
| 2025-09-01 |
28.69 |
29.89 |
28.64 |
29.83 |
3.93%
|
1611万 |
4.75亿 |
| 2025-09-02 |
29.43 |
29.53 |
27.73 |
27.86 |
-6.59%
|
1474万 |
4.19亿 |
| 2025-09-03 |
27.93 |
27.98 |
26.35 |
26.57 |
-4.65%
|
895万 |
2.44亿 |
| 2025-09-04 |
26.63 |
27.76 |
26.46 |
27.09 |
1.99%
|
1022万 |
2.78亿 |
| 2025-09-05 |
26.93 |
27.61 |
26.46 |
27.50 |
1.51%
|
812万 |
2.21亿 |
| 2025-09-08 |
27.23 |
28.08 |
27.22 |
27.64 |
0.51%
|
827万 |
2.29亿 |
| 2025-09-09 |
27.63 |
28.22 |
27.23 |
27.67 |
0.11%
|
902万 |
2.52亿 |
| 2025-09-10 |
27.54 |
27.78 |
27.29 |
27.36 |
-1.12%
|
687万 |
1.89亿 |
| 2025-09-11 |
27.17 |
27.90 |
26.72 |
27.88 |
1.9%
|
996万 |
2.74亿 |
| 2025-09-12 |
28.03 |
28.31 |
27.43 |
27.48 |
-1.43%
|
976万 |
2.72亿 |
| 2025-09-15 |
27.48 |
27.79 |
27.05 |
27.07 |
-1.49%
|
686万 |
1.88亿 |
| 2025-09-16 |
27.04 |
27.88 |
26.81 |
27.84 |
2.84%
|
852万 |
2.35亿 |
| 2025-09-17 |
27.68 |
28.57 |
27.51 |
28.27 |
1.54%
|
1181万 |
3.34亿 |
| 2025-09-18 |
28.13 |
28.20 |
26.95 |
27.19 |
-3.81%
|
1170万 |
3.24亿 |
| 2025-09-19 |
27.24 |
27.36 |
26.63 |
26.63 |
-2.05%
|
666万 |
1.80亿 |
| 2025-09-22 |
26.63 |
26.88 |
26.46 |
26.88 |
0.94%
|
445万 |
1.19亿 |
| 2025-09-23 |
26.73 |
26.73 |
25.45 |
26.11 |
-2.89%
|
830万 |
2.16亿 |
| 2025-09-24 |
25.84 |
26.54 |
25.76 |
26.52 |
1.57%
|
515万 |
1.36亿 |
| 2025-09-25 |
26.40 |
26.90 |
26.29 |
26.44 |
-0.3%
|
528万 |
1.41亿 |
| 2025-09-26 |
26.83 |
27.58 |
26.25 |
26.27 |
-0.64%
|
892万 |
2.41亿 |
| 2025-09-29 |
25.92 |
26.79 |
25.47 |
26.49 |
0.84%
|
783万 |
2.05亿 |
| 2025-09-30 |
26.39 |
26.69 |
26.06 |
26.17 |
-1.21%
|
499万 |
1.32亿 |
| 2025-10-09 |
26.16 |
26.57 |
26.16 |
26.35 |
0.69%
|
489万 |
1.30亿 |
| 2025-10-10 |
26.12 |
26.24 |
25.63 |
25.67 |
-2.57%
|
580万 |
1.51亿 |
| 2025-10-13 |
24.20 |
25.62 |
23.87 |
25.60 |
-0.27%
|
533万 |
1.34亿 |
| 2025-10-14 |
25.67 |
27.59 |
25.67 |
26.74 |
4.48%
|
1481万 |
3.97亿 |
| 2025-10-15 |
26.47 |
26.86 |
26.04 |
26.59 |
-0.6%
|
845万 |
2.24亿 |
| 2025-10-16 |
26.60 |
26.72 |
25.75 |
26.30 |
-1.09%
|
718万 |
1.89亿 |
| 2025-10-17 |
26.21 |
26.93 |
25.38 |
25.38 |
-3.49%
|
691万 |
1.81亿 |
| 2025-10-20 |
25.89 |
26.44 |
25.59 |
26.20 |
3.22%
|
817万 |
2.15亿 |
| 2025-10-21 |
26.22 |
26.52 |
25.84 |
26.49 |
1.1%
|
557万 |
1.47亿 |
| 2025-10-22 |
26.26 |
26.54 |
26.15 |
26.19 |
-1.13%
|
402万 |
1.06亿 |
| 2025-10-23 |
26.74 |
27.09 |
25.14 |
25.82 |
-1.41%
|
859万 |
2.21亿 |
| 2025-10-24 |
26.06 |
26.82 |
26.04 |
26.31 |
1.89%
|
679万 |
1.79亿 |
| 2025-10-27 |
26.54 |
27.30 |
26.49 |
27.29 |
3.75%
|
1326万 |
3.59亿 |
| 2025-10-28 |
27.30 |
27.35 |
26.78 |
26.85 |
-1.61%
|
850万 |
2.30亿 |
| 2025-10-29 |
26.69 |
27.63 |
26.59 |
26.86 |
0.04%
|
984万 |
2.67亿 |
| 2025-10-30 |
26.73 |
27.65 |
26.15 |
27.10 |
0.89%
|
1437万 |
3.90亿 |
| 2025-10-31 |
26.93 |
27.09 |
26.59 |
26.65 |
-1.66%
|
816万 |
2.19亿 |
| 2025-11-03 |
26.52 |
26.82 |
26.25 |
26.81 |
0.6%
|
569万 |
1.52亿 |
| 2025-11-04 |
26.67 |
26.73 |
25.92 |
26.29 |
-1.97%
|
663万 |
1.74亿 |
| 2025-11-05 |
25.90 |
26.38 |
25.53 |
25.73 |
-2.13%
|
648万 |
1.68亿 |
| 2025-11-06 |
25.90 |
25.90 |
25.25 |
25.39 |
-1.32%
|
471万 |
1.20亿 |
| 2025-11-07 |
25.39 |
25.39 |
24.80 |
24.80 |
-2.32%
|
509万 |
1.27亿 |
| 2025-11-10 |
24.90 |
25.11 |
24.74 |
25.00 |
0.8%
|
286万 |
7159万 |
| 2025-11-11 |
25.12 |
25.12 |
24.58 |
24.70 |
-1.2%
|
314万 |
7814万 |
| 2025-11-12 |
24.77 |
24.77 |
24.34 |
24.54 |
-0.65%
|
302万 |
7452万 |
| 2025-11-13 |
24.54 |
24.74 |
24.34 |
24.69 |
0.61%
|
313万 |
7721万 |
| 2025-11-14 |
24.39 |
24.57 |
23.99 |
23.99 |
-2.83%
|
417万 |
1.02亿 |
| 2025-11-17 |
24.15 |
24.63 |
24.01 |
24.44 |
1.87%
|
414万 |
1.01亿 |
| 2025-11-18 |
24.34 |
24.54 |
24.22 |
24.42 |
-0.08%
|
285万 |
6969万 |
| 2025-11-19 |
24.42 |
24.51 |
23.98 |
24.10 |
-1.31%
|
349万 |
8490万 |
| 2025-11-20 |
24.21 |
24.32 |
23.80 |
23.91 |
-0.79%
|
270万 |
6518万 |
| 2025-11-21 |
23.51 |
24.02 |
22.97 |
23.10 |
-3.38%
|
427万 |
9995万 |
| 2025-11-24 |
23.11 |
24.05 |
23.10 |
23.75 |
2.81%
|
503万 |
1.19亿 |
| 2025-11-25 |
23.85 |
24.39 |
23.85 |
24.12 |
1.55%
|
388万 |
9412万 |
| 2025-11-26 |
24.05 |
24.24 |
23.76 |
23.89 |
-0.95%
|
316万 |
7614万 |
| 2025-11-27 |
23.90 |
23.96 |
23.60 |
23.62 |
-1.13%
|
241万 |
5757万 |
| 2025-11-28 |
23.62 |
23.97 |
23.53 |
23.97 |
1.48%
|
292万 |
6967万 |
| 2025-12-01 |
24.60 |
24.74 |
24.02 |
24.14 |
0.71%
|
460万 |
1.12亿 |
| 2025-12-02 |
24.12 |
24.60 |
23.95 |
24.14 |
0.0%
|
403万 |
9793万 |
| 2025-12-03 |
24.13 |
24.13 |
23.29 |
23.37 |
-3.18%
|
416万 |
9856万 |
| 2025-12-04 |
23.33 |
23.61 |
23.20 |
23.40 |
0.13%
|
276万 |
6488万 |
| 2025-12-05 |
23.33 |
24.00 |
23.13 |
23.96 |
2.39%
|
387万 |
9188万 |
| 2025-12-08 |
23.95 |
24.47 |
23.88 |
24.32 |
1.5%
|
498万 |
1.22亿 |
| 2025-12-09 |
24.19 |
24.33 |
23.89 |
23.91 |
-1.68%
|
306万 |
7382万 |
| 2025-12-10 |
23.83 |
24.05 |
23.56 |
23.84 |
-0.29%
|
249万 |
5952万 |
| 2025-12-11 |
23.91 |
23.91 |
23.32 |
23.34 |
-2.09%
|
276万 |
6523万 |
| 2025-12-12 |
23.18 |
23.74 |
23.17 |
23.46 |
0.51%
|
268万 |
6349万 |
| 2025-12-15 |
23.26 |
23.78 |
23.08 |
23.24 |
-0.94%
|
224万 |
5281万 |
| 2025-12-16 |
23.13 |
25.49 |
22.75 |
24.87 |
7.0%
|
1927万 |
4.74亿 |
| 2025-12-17 |
24.54 |
24.88 |
24.05 |
24.63 |
-0.96%
|
1378万 |
3.37亿 |
| 2025-12-18 |
24.44 |
24.94 |
24.22 |
24.25 |
-1.54%
|
591万 |
1.45亿 |
| 2025-12-19 |
24.20 |
24.84 |
24.08 |
24.63 |
1.56%
|
749万 |
1.85亿 |
| 2025-12-22 |
24.56 |
25.53 |
24.45 |
25.03 |
1.62%
|
1189万 |
2.99亿 |
| 2025-12-23 |
24.79 |
25.03 |
23.92 |
24.12 |
-3.63%
|
881万 |
2.14亿 |
| 2025-12-24 |
23.96 |
24.50 |
23.88 |
24.41 |
1.2%
|
552万 |
1.35亿 |
| 2025-12-25 |
24.71 |
25.58 |
24.64 |
25.37 |
3.92%
|
1442万 |
3.65亿 |
| 2025-12-26 |
25.08 |
25.51 |
24.82 |
25.06 |
-1.22%
|
949万 |
2.39亿 |
| 2025-12-29 |
24.87 |
26.16 |
24.76 |
25.87 |
3.22%
|
1800万 |
4.62亿 |
| 2025-12-30 |
25.65 |
26.63 |
25.46 |
25.54 |
-1.27%
|
1957万 |
5.12亿 |
| 2025-12-31 |
25.53 |
26.57 |
25.29 |
26.13 |
2.3%
|
1583万 |
4.14亿 |
| 2026-01-05 |
25.74 |
25.94 |
24.95 |
25.31 |
-3.13%
|
1303万 |
3.29亿 |
| 2026-01-06 |
25.14 |
25.76 |
25.05 |
25.43 |
0.47%
|
1064万 |
2.71亿 |
| 2026-01-07 |
25.22 |
25.24 |
24.69 |
24.93 |
-1.96%
|
1037万 |
2.59亿 |
| 2026-01-08 |
24.74 |
25.39 |
24.65 |
25.16 |
0.92%
|
689万 |
1.73亿 |
| 2026-01-09 |
25.04 |
25.72 |
25.02 |
25.65 |
1.94%
|
1030万 |
2.63亿 |
| 2026-01-12 |
25.91 |
26.71 |
25.66 |
26.71 |
4.16%
|
1436万 |
3.78亿 |
| 2026-01-13 |
26.91 |
26.97 |
25.65 |
25.70 |
-3.81%
|
1163万 |
3.05亿 |
| 2026-01-14 |
25.93 |
27.37 |
25.85 |
26.78 |
4.23%
|
2074万 |
5.56亿 |
| 2026-01-15 |
26.60 |
26.79 |
25.55 |
25.89 |
-3.35%
|
1284万 |
3.35亿 |
| 2026-01-16 |
26.03 |
26.11 |
25.20 |
25.52 |
-1.43%
|
832万 |
2.13亿 |
| 2026-01-19 |
25.35 |
25.64 |
25.06 |
25.41 |
-0.43%
|
622万 |
1.58亿 |
| 2026-01-20 |
25.50 |
25.59 |
24.29 |
24.53 |
-3.46%
|
747万 |
1.86亿 |
| 2026-01-21 |
24.52 |
24.97 |
24.20 |
24.76 |
0.94%
|
420万 |
1.04亿 |
| 2026-01-22 |
24.94 |
25.13 |
24.67 |
24.76 |
0.0%
|
386万 |
9641万 |
| 2026-01-23 |
24.77 |
25.10 |
24.62 |
25.04 |
1.13%
|
411万 |
1.03亿 |
| 2026-01-26 |
25.03 |
25.03 |
24.14 |
24.44 |
-2.39%
|
577万 |
1.42亿 |
| 2026-01-27 |
24.47 |
24.52 |
23.70 |
24.24 |
-0.82%
|
393万 |
9501万 |
| 2026-01-28 |
24.24 |
24.49 |
23.84 |
23.92 |
-1.32%
|
368万 |
8881万 |
| 2026-01-29 |
23.84 |
24.24 |
23.36 |
23.71 |
-0.88%
|
363万 |
8689万 |
| 2026-01-30 |
23.71 |
23.90 |
23.34 |
23.71 |
0.0%
|
341万 |
8085万 |
| 2026-02-02 |
23.74 |
24.07 |
23.54 |
23.54 |
-0.72%
|
358万 |
8573万 |
| 2026-02-03 |
24.00 |
24.13 |
23.63 |
23.93 |
1.65%
|
318万 |
7625万 |
| 2026-02-04 |
23.93 |
24.30 |
23.74 |
24.01 |
0.33%
|
362万 |
8743万 |
| 2026-02-05 |
23.81 |
24.07 |
23.75 |
23.80 |
-0.87%
|
228万 |
5470万 |
| 2026-02-06 |
23.76 |
24.24 |
23.59 |
23.93 |
0.54%
|
314万 |
7565万 |
| 2026-02-09 |
24.44 |
24.44 |
24.11 |
24.23 |
1.25%
|
330万 |
8023万 |
| 2026-02-10 |
24.23 |
24.52 |
24.17 |
24.41 |
0.74%
|
336万 |
8223万 |
| 2026-02-11 |
24.31 |
24.77 |
24.23 |
24.48 |
0.29%
|
458万 |
1.13亿 |
| 2026-02-12 |
24.49 |
24.84 |
24.31 |
24.66 |
0.73%
|
379万 |
9369万 |
| 2026-02-13 |
24.75 |
25.29 |
24.73 |
24.95 |
1.17%
|
556万 |
1.40亿 |
| 2026-02-24 |
25.14 |
25.20 |
24.65 |
24.83 |
-0.48%
|
380万 |
9512万 |
| 2026-02-25 |
24.80 |
25.26 |
24.79 |
25.13 |
1.21%
|
429万 |
1.08亿 |
| 2026-02-26 |
25.44 |
25.83 |
25.02 |
25.12 |
-0.04%
|
640万 |
1.63亿 |
| 2026-02-27 |
25.04 |
25.59 |
24.96 |
25.39 |
1.07%
|
566万 |
1.44亿 |
| 2026-03-02 |
24.47 |
25.14 |
24.16 |
24.40 |
-3.89%
|
685万 |
1.68亿 |
| 2026-03-03 |
24.39 |
25.03 |
23.89 |
23.89 |
-2.09%
|
622万 |
1.53亿 |
| 2026-03-04 |
23.54 |
24.09 |
23.51 |
23.67 |
-0.92%
|
380万 |
9069万 |
| 2026-03-05 |
24.17 |
24.59 |
23.86 |
24.00 |
1.39%
|
417万 |
1.02亿 |
| 2026-03-06 |
23.76 |
24.48 |
23.76 |
24.41 |
1.7%
|
346万 |
8412万 |
| 2026-03-09 |
23.94 |
24.31 |
23.31 |
24.14 |
-1.1%
|
531万 |
1.26亿 |
| 2026-03-10 |
24.44 |
24.71 |
24.16 |
24.40 |
1.07%
|
400万 |
9803万 |
| 2026-03-11 |
24.45 |
24.65 |
24.20 |
24.23 |
-0.7%
|
418万 |
1.02亿 |
| 2026-03-12 |
24.19 |
25.24 |
24.09 |
25.20 |
3.99%
|
1208万 |
3.02亿 |
| 2026-03-13 |
24.94 |
25.14 |
23.38 |
23.61 |
-6.29%
|
1234万 |
2.95亿 |
| 2026-03-16 |
23.44 |
24.43 |
23.39 |
24.26 |
2.75%
|
789万 |
1.91亿 |
| 2026-03-17 |
24.38 |
24.43 |
23.41 |
23.43 |
-3.41%
|
632万 |
1.50亿 |
| 2026-03-18 |
23.39 |
23.76 |
22.92 |
23.72 |
1.23%
|
459万 |
1.08亿 |
| 2026-03-19 |
23.44 |
23.81 |
23.04 |
23.24 |
-2.02%
|
390万 |
9165万 |
| 2026-03-20 |
23.26 |
23.48 |
22.01 |
22.13 |
-4.81%
|
543万 |
1.23亿 |
| 2026-03-23 |
21.05 |
21.72 |
20.60 |
20.78 |
-6.09%
|
504万 |
1.07亿 |
| 2026-03-24 |
21.45 |
21.77 |
21.01 |
21.74 |
4.61%
|
473万 |
1.02亿 |
| 2026-03-25 |
21.75 |
21.89 |
21.52 |
21.66 |
-0.37%
|
375万 |
8153万 |
| 2026-03-26 |
21.65 |
21.72 |
20.96 |
21.00 |
-3.04%
|
303万 |
6452万 |
| 2026-03-27 |
20.81 |
21.59 |
20.74 |
21.48 |
2.28%
|
312万 |
6659万 |
| 2026-03-30 |
21.16 |
21.39 |
20.93 |
21.25 |
-1.07%
|
256万 |
5449万 |
| 2026-03-31 |
21.13 |
21.43 |
20.85 |
20.86 |
-1.83%
|
233万 |
4954万 |
| 2026-04-01 |
21.27 |
21.35 |
21.01 |
21.23 |
1.77%
|
229万 |
4872万 |
| 2026-04-02 |
21.24 |
21.25 |
20.56 |
20.70 |
-2.49%
|
236万 |
4943万 |
| 2026-04-03 |
20.88 |
21.79 |
20.51 |
20.54 |
-0.77%
|
339万 |
7092万 |
| 2026-04-07 |
20.58 |
21.29 |
20.48 |
21.04 |
2.43%
|
393万 |
8291万 |
| 2026-04-08 |
21.46 |
21.79 |
21.27 |
21.76 |
3.41%
|
387万 |
8374万 |
| 2026-04-09 |
21.55 |
21.65 |
21.20 |
21.35 |
-1.88%
|
298万 |
6398万 |
| 2026-04-10 |
21.44 |
23.37 |
21.44 |
22.34 |
4.63%
|
1094万 |
2.47亿 |
| 2026-04-13 |
21.95 |
22.21 |
21.70 |
22.03 |
-1.38%
|
649万 |
1.43亿 |
| 2026-04-14 |
22.03 |
22.24 |
21.63 |
21.94 |
-0.41%
|
477万 |
1.05亿 |
| 2026-04-15 |
22.21 |
22.23 |
21.60 |
21.64 |
-1.36%
|
322万 |
7046万 |
| 2026-04-16 |
21.63 |
21.92 |
21.52 |
21.79 |
0.69%
|
299万 |
6527万 |
| 2026-04-17 |
21.79 |
21.89 |
21.55 |
21.75 |
-0.18%
|
283万 |
6166万 |
| 2026-04-20 |
21.84 |
21.90 |
21.64 |
21.82 |
0.32%
|
262万 |
5734万 |
| 2026-04-21 |
21.82 |
21.85 |
21.39 |
21.56 |
-1.19%
|
281万 |
6072万 |
| 2026-04-22 |
21.25 |
21.25 |
20.02 |
20.40 |
-5.37%
|
935万 |
1.91亿 |
| 2026-04-23 |
20.35 |
20.35 |
19.76 |
19.88 |
-2.54%
|
495万 |
9919万 |
| 2026-04-24 |
19.75 |
19.75 |
19.12 |
19.61 |
-1.35%
|
491万 |
9556万 |
| 2026-04-27 |
19.38 |
20.01 |
19.18 |
19.99 |
1.93%
|
387万 |
7635万 |
| 2026-04-28 |
19.86 |
20.01 |
19.48 |
19.64 |
-1.75%
|
271万 |
5346万 |
| 2026-04-29 |
19.55 |
19.87 |
19.54 |
19.66 |
0.1%
|
218万 |
4322万 |
| 2026-04-30 |
19.63 |
19.78 |
19.53 |
19.69 |
0.15%
|
197万 |
3903万 |
| 2026-05-06 |
19.85 |
20.21 |
19.76 |
20.08 |
1.98%
|
315万 |
6335万 |
| 2026-05-07 |
20.04 |
20.19 |
19.87 |
19.96 |
-0.6%
|
275万 |
5522万 |
| 2026-05-08 |
20.05 |
20.38 |
19.87 |
20.30 |
1.7%
|
364万 |
7390万 |
| 2026-05-11 |
20.43 |
23.52 |
20.43 |
22.79 |
12.29%
|
2190万 |
4.96亿 |
| 2026-05-12 |
22.73 |
23.36 |
22.20 |
22.33 |
-2.06%
|
1101万 |
2.51亿 |
| 2026-05-13 |
22.19 |
22.39 |
21.68 |
21.80 |
-2.37%
|
688万 |
1.51亿 |
| 2026-05-14 |
21.95 |
22.35 |
21.21 |
21.21 |
-2.7%
|
702万 |
1.53亿 |
| 2026-05-15 |
21.21 |
21.84 |
20.90 |
21.10 |
-0.52%
|
576万 |
1.23亿 |
| 2026-05-18 |
20.98 |
20.98 |
20.46 |
20.85 |
-1.18%
|
543万 |
1.13亿 |
| 2026-05-19 |
20.79 |
21.08 |
20.45 |
20.87 |
0.1%
|
430万 |
8955万 |
| 2026-05-20 |
20.76 |
20.87 |
20.45 |
20.59 |
-1.34%
|
368万 |
7610万 |
| 2026-05-21 |
20.70 |
20.83 |
19.55 |
19.63 |
-4.65%
|
634万 |
1.29亿 |
| 2026-05-22 |
20.00 |
20.12 |
19.35 |
19.71 |
0.41%
|
401万 |
7920万 |
| 2026-05-25 |
19.66 |
19.85 |
18.77 |
19.02 |
-3.49%
|
556万 |
1.07亿 |
| 2026-05-26 |
18.93 |
18.98 |
18.24 |
18.74 |
-1.47%
|
478万 |
8904万 |
| 2026-05-27 |
18.75 |
18.81 |
17.87 |
18.00 |
-3.99%
|
496万 |
9047万 |
| 2026-05-28 |
17.91 |
18.18 |
17.47 |
17.98 |
-0.11%
|
401万 |
7171万 |
| 2026-05-29 |
17.97 |
18.16 |
17.06 |
17.21 |
-4.27%
|
465万 |
8129万 |
| 2026-06-01 |
17.33 |
17.88 |
17.17 |
17.57 |
2.09%
|
359万 |
6348万 |
| 2026-06-02 |
17.63 |
17.71 |
16.76 |
17.00 |
-3.24%
|
394万 |
6728万 |
| 2026-06-03 |
16.99 |
17.18 |
16.62 |
16.86 |
-0.82%
|
311万 |
5281万 |
| 2026-06-04 |
16.85 |
16.88 |
16.57 |
16.76 |
-0.59%
|
222万 |
3720万 |
| 2026-06-05 |
16.76 |
17.10 |
16.47 |
16.84 |
0.48%
|
325万 |
5478万 |
| 2026-06-08 |
16.54 |
16.92 |
15.97 |
16.39 |
-2.67%
|
370万 |
6111万 |
| 2026-06-09 |
16.48 |
16.65 |
16.20 |
16.64 |
1.53%
|
274万 |
4535万 |
| 2026-06-10 |
16.40 |
16.71 |
16.03 |
16.34 |
-1.8%
|
246万 |
4035万 |
| 2026-06-11 |
16.08 |
16.31 |
15.66 |
15.95 |
-2.39%
|
303万 |
4826万 |
| 2026-06-12 |
16.19 |
16.38 |
15.87 |
16.17 |
1.38%
|
293万 |
4743万 |
| 2026-06-15 |
16.20 |
16.88 |
16.19 |
16.54 |
2.29%
|
372万 |
6182万 |
| 2026-06-16 |
16.44 |
16.85 |
16.08 |
16.80 |
1.57%
|
382万 |
6333万 |
| 2026-06-17 |
16.66 |
17.03 |
16.28 |
16.60 |
-1.19%
|
548万 |
9106万 |
| 2026-06-18 |
16.46 |
16.64 |
16.19 |
16.27 |
-1.99%
|
328万 |
5362万 |
| 2026-06-22 |
16.20 |
16.82 |
15.73 |
16.75 |
2.95%
|
549万 |
8941万 |
| 2026-06-23 |
16.62 |
17.24 |
16.62 |
17.00 |
1.49%
|
578万 |
9851万 |
| 2026-06-24 |
16.77 |
16.97 |
15.84 |
16.20 |
-4.71%
|
595万 |
9627万 |
| 2026-06-25 |
16.08 |
16.18 |
15.63 |
15.80 |
-2.47%
|
405万 |
6421万 |
| 2026-06-26 |
15.70 |
15.73 |
15.11 |
15.16 |
-4.05%
|
396万 |
6087万 |
| 2026-06-29 |
15.16 |
15.25 |
14.61 |
14.95 |
-1.39%
|
434万 |
6477万 |
| 2026-06-30 |
14.93 |
15.21 |
14.61 |
15.16 |
1.4%
|
316万 |
4752万 |
| 2026-07-01 |
15.17 |
15.73 |
15.01 |
15.52 |
2.37%
|
424万 |
6548万 |
| 2026-07-02 |
15.47 |
15.73 |
15.06 |
15.08 |
-2.84%
|
335万 |
5158万 |
| 2026-07-03 |
15.12 |
15.44 |
15.06 |
15.31 |
1.53%
|
263万 |
4018万 |
| 2026-07-06 |
15.31 |
15.47 |
14.95 |
15.00 |
-2.02%
|
220万 |
3337万 |
| 2026-07-07 |
15.00 |
15.03 |
14.48 |
14.59 |
-2.73%
|
286万 |
4199万 |
| 2026-07-08 |
14.60 |
14.77 |
14.32 |
14.68 |
0.62%
|
280万 |
4097万 |
| 2026-07-09 |
14.68 |
14.78 |
14.13 |
14.58 |
-0.68%
|
310万 |
4473万 |
| 2026-07-10 |
14.61 |
15.22 |
14.40 |
14.82 |
1.65%
|
399万 |
5962万 |
| 2026-07-13 |
14.81 |
14.95 |
14.12 |
14.14 |
-4.59%
|
314万 |
4514万 |
| 2026-07-14 |
14.32 |
14.35 |
13.83 |
14.29 |
1.06%
|
242万 |
3412万 |
| 2026-07-15 |
14.24 |
14.75 |
14.20 |
14.52 |
1.61%
|
238万 |
3462万 |
| 2026-07-16 |
14.32 |
14.91 |
14.23 |
14.73 |
1.45%
|
312万 |
4596万 |
| 2026-07-17 |
14.73 |
14.88 |
14.02 |
14.22 |
-3.46%
|
377万 |
5452万 |
| 2026-07-20 |
14.21 |
14.80 |
14.04 |
14.35 |
0.91%
|
383万 |
5537万 |
数据来源：Baostock ｜ 更新日期：2026-07-20