📊 K线图 2026-07-20
股票：激智科技 (300566)
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 |
17.97 |
18.22 |
17.84 |
18.09 |
0.0%
|
558万 |
1.04亿 |
| 2023-07-17 |
18.18 |
18.26 |
17.87 |
17.99 |
-0.54%
|
466万 |
8647万 |
| 2023-07-18 |
17.97 |
18.11 |
17.69 |
17.78 |
-1.13%
|
448万 |
8251万 |
| 2023-07-19 |
17.85 |
17.88 |
17.31 |
17.43 |
-1.97%
|
397万 |
7141万 |
| 2023-07-20 |
17.39 |
17.54 |
17.02 |
17.06 |
-2.17%
|
382万 |
6777万 |
| 2023-07-21 |
17.06 |
17.18 |
16.64 |
16.66 |
-2.34%
|
328万 |
5693万 |
| 2023-07-24 |
16.73 |
16.83 |
16.53 |
16.66 |
0.0%
|
203万 |
3504万 |
| 2023-07-25 |
16.78 |
17.33 |
16.67 |
16.95 |
1.75%
|
320万 |
5620万 |
| 2023-07-26 |
16.91 |
17.03 |
16.75 |
16.79 |
-0.92%
|
240万 |
4178万 |
| 2023-07-27 |
16.82 |
16.95 |
16.42 |
16.47 |
-1.91%
|
263万 |
4507万 |
| 2023-07-28 |
16.45 |
16.54 |
16.20 |
16.51 |
0.24%
|
252万 |
4252万 |
| 2023-07-31 |
16.47 |
16.73 |
16.47 |
16.62 |
0.65%
|
309万 |
5284万 |
| 2023-08-01 |
16.62 |
16.63 |
16.35 |
16.42 |
-1.17%
|
235万 |
3984万 |
| 2023-08-02 |
16.36 |
16.57 |
16.34 |
16.56 |
0.83%
|
169万 |
2869万 |
| 2023-08-03 |
16.52 |
16.57 |
16.34 |
16.38 |
-1.12%
|
245万 |
4153万 |
| 2023-08-04 |
16.38 |
16.53 |
16.34 |
16.46 |
0.53%
|
198万 |
3353万 |
| 2023-08-07 |
16.44 |
16.47 |
16.22 |
16.34 |
-0.77%
|
212万 |
3560万 |
| 2023-08-08 |
16.42 |
16.42 |
16.08 |
16.14 |
-1.19%
|
195万 |
3262万 |
| 2023-08-09 |
16.13 |
16.20 |
15.99 |
16.01 |
-0.84%
|
130万 |
2156万 |
| 2023-08-10 |
16.02 |
16.21 |
15.96 |
16.16 |
0.97%
|
143万 |
2371万 |
| 2023-08-11 |
16.20 |
16.23 |
15.76 |
15.82 |
-2.1%
|
234万 |
3859万 |
| 2023-08-14 |
15.81 |
15.81 |
15.55 |
15.70 |
-0.74%
|
167万 |
2693万 |
| 2023-08-15 |
15.71 |
15.82 |
15.40 |
15.49 |
-1.36%
|
187万 |
3000万 |
| 2023-08-16 |
15.45 |
15.62 |
15.20 |
15.21 |
-1.82%
|
190万 |
3008万 |
| 2023-08-17 |
15.22 |
15.55 |
15.07 |
15.48 |
1.79%
|
205万 |
3249万 |
| 2023-08-18 |
15.48 |
15.61 |
15.15 |
15.15 |
-2.13%
|
162万 |
2577万 |
| 2023-08-21 |
15.11 |
15.34 |
14.94 |
14.94 |
-1.41%
|
187万 |
2913万 |
| 2023-08-22 |
14.97 |
15.18 |
14.75 |
15.12 |
1.24%
|
317万 |
4898万 |
| 2023-08-23 |
15.10 |
15.47 |
14.90 |
15.22 |
0.64%
|
485万 |
7600万 |
| 2023-08-24 |
15.33 |
15.38 |
14.72 |
14.82 |
-2.62%
|
496万 |
7618万 |
| 2023-08-25 |
14.80 |
14.95 |
14.47 |
14.52 |
-2.03%
|
307万 |
4640万 |
| 2023-08-28 |
15.41 |
15.48 |
14.50 |
14.58 |
0.4%
|
375万 |
5795万 |
| 2023-08-29 |
14.55 |
15.18 |
14.48 |
15.16 |
4.0%
|
401万 |
6185万 |
| 2023-08-30 |
15.22 |
15.83 |
15.20 |
15.65 |
3.21%
|
661万 |
1.06亿 |
| 2023-08-31 |
15.48 |
15.75 |
15.41 |
15.66 |
0.06%
|
474万 |
7638万 |
| 2023-09-01 |
15.64 |
15.77 |
15.40 |
15.64 |
-0.12%
|
288万 |
4609万 |
| 2023-09-04 |
15.69 |
15.81 |
15.50 |
15.78 |
0.93%
|
257万 |
4153万 |
| 2023-09-05 |
15.75 |
16.62 |
15.69 |
16.52 |
4.68%
|
988万 |
1.65亿 |
| 2023-09-06 |
16.19 |
16.36 |
15.81 |
16.35 |
-1.06%
|
937万 |
1.55亿 |
| 2023-09-07 |
16.20 |
16.27 |
15.89 |
15.90 |
-2.73%
|
464万 |
7678万 |
| 2023-09-08 |
15.90 |
16.24 |
15.89 |
16.07 |
1.1%
|
357万 |
5894万 |
| 2023-09-11 |
17.04 |
17.71 |
16.44 |
16.96 |
5.5%
|
1754万 |
3.08亿 |
| 2023-09-12 |
16.72 |
17.00 |
16.40 |
16.55 |
-2.41%
|
1342万 |
2.30亿 |
| 2023-09-13 |
16.43 |
16.43 |
15.70 |
15.87 |
-4.11%
|
792万 |
1.30亿 |
| 2023-09-14 |
15.71 |
15.98 |
15.67 |
15.87 |
0.0%
|
401万 |
6542万 |
| 2023-09-15 |
15.74 |
16.01 |
15.55 |
15.77 |
-0.61%
|
336万 |
5458万 |
| 2023-09-18 |
15.83 |
16.11 |
15.59 |
15.74 |
-0.18%
|
383万 |
6260万 |
| 2023-09-19 |
15.64 |
15.70 |
15.28 |
15.47 |
-1.73%
|
371万 |
5904万 |
| 2023-09-20 |
15.40 |
15.51 |
15.18 |
15.26 |
-1.38%
|
241万 |
3815万 |
| 2023-09-21 |
15.15 |
15.39 |
15.14 |
15.33 |
0.45%
|
202万 |
3173万 |
| 2023-09-22 |
15.21 |
15.68 |
15.14 |
15.68 |
2.28%
|
288万 |
4586万 |
| 2023-09-25 |
15.65 |
16.50 |
15.49 |
16.18 |
3.22%
|
794万 |
1.31亿 |
| 2023-09-26 |
15.97 |
15.97 |
15.23 |
15.31 |
-5.41%
|
783万 |
1.24亿 |
| 2023-09-27 |
15.22 |
15.84 |
15.17 |
15.49 |
1.21%
|
517万 |
8305万 |
| 2023-09-28 |
15.51 |
16.00 |
15.48 |
15.91 |
2.7%
|
408万 |
6637万 |
| 2023-10-09 |
15.90 |
16.38 |
15.90 |
16.31 |
2.5%
|
550万 |
9178万 |
| 2023-10-10 |
16.28 |
16.42 |
16.23 |
16.33 |
0.12%
|
337万 |
5667万 |
| 2023-10-11 |
16.31 |
16.70 |
16.27 |
16.51 |
1.13%
|
435万 |
7401万 |
| 2023-10-12 |
16.52 |
16.72 |
16.50 |
16.70 |
1.12%
|
445万 |
7614万 |
| 2023-10-13 |
16.62 |
16.70 |
16.42 |
16.61 |
-0.52%
|
373万 |
6367万 |
| 2023-10-16 |
16.62 |
16.67 |
16.23 |
16.34 |
-1.64%
|
415万 |
7004万 |
| 2023-10-17 |
16.38 |
16.38 |
16.05 |
16.18 |
-0.95%
|
234万 |
3896万 |
| 2023-10-18 |
16.13 |
16.27 |
15.90 |
15.91 |
-1.68%
|
263万 |
4337万 |
| 2023-10-19 |
15.93 |
16.77 |
15.80 |
16.09 |
1.16%
|
745万 |
1.25亿 |
| 2023-10-20 |
16.29 |
16.58 |
15.65 |
15.75 |
-2.11%
|
891万 |
1.47亿 |
| 2023-10-23 |
15.69 |
15.83 |
15.01 |
15.12 |
-4.01%
|
571万 |
9016万 |
| 2023-10-24 |
15.31 |
15.78 |
14.99 |
15.72 |
3.98%
|
487万 |
7760万 |
| 2023-10-25 |
16.48 |
17.21 |
16.19 |
16.62 |
5.69%
|
1332万 |
2.29亿 |
| 2023-10-26 |
16.62 |
16.78 |
16.37 |
16.75 |
0.82%
|
841万 |
1.44亿 |
| 2023-10-27 |
16.63 |
16.85 |
16.42 |
16.83 |
0.46%
|
759万 |
1.30亿 |
| 2023-10-30 |
16.89 |
17.11 |
16.51 |
17.07 |
1.39%
|
787万 |
1.37亿 |
| 2023-10-31 |
17.10 |
17.39 |
16.72 |
16.84 |
-1.31%
|
719万 |
1.26亿 |
| 2023-11-01 |
16.75 |
16.91 |
16.60 |
16.78 |
-0.35%
|
490万 |
8471万 |
| 2023-11-02 |
16.78 |
17.00 |
16.45 |
16.55 |
-1.39%
|
430万 |
7368万 |
| 2023-11-03 |
16.62 |
16.87 |
16.48 |
16.85 |
1.82%
|
455万 |
7862万 |
| 2023-11-06 |
16.87 |
17.52 |
16.81 |
17.50 |
3.86%
|
1117万 |
2.00亿 |
| 2023-11-07 |
17.44 |
17.68 |
17.38 |
17.56 |
0.33%
|
770万 |
1.39亿 |
| 2023-11-08 |
17.62 |
17.62 |
17.27 |
17.48 |
-0.44%
|
608万 |
1.09亿 |
| 2023-11-09 |
17.46 |
17.67 |
17.29 |
17.42 |
-0.33%
|
475万 |
8541万 |
| 2023-11-10 |
17.28 |
17.78 |
17.22 |
17.72 |
1.67%
|
787万 |
1.43亿 |
| 2023-11-13 |
17.78 |
17.83 |
17.35 |
17.64 |
-0.44%
|
644万 |
1.16亿 |
| 2023-11-14 |
17.61 |
17.81 |
17.54 |
17.61 |
-0.17%
|
543万 |
9877万 |
| 2023-11-15 |
17.75 |
17.77 |
17.54 |
17.69 |
0.44%
|
441万 |
8019万 |
| 2023-11-16 |
17.68 |
17.72 |
17.40 |
17.41 |
-1.59%
|
564万 |
1.02亿 |
| 2023-11-17 |
17.32 |
17.59 |
17.32 |
17.50 |
0.56%
|
492万 |
8850万 |
| 2023-11-20 |
17.69 |
18.56 |
17.46 |
18.21 |
4.05%
|
1417万 |
2.63亿 |
| 2023-11-21 |
18.10 |
18.10 |
17.36 |
17.37 |
-4.64%
|
1355万 |
2.46亿 |
| 2023-11-22 |
17.24 |
17.54 |
17.02 |
17.08 |
-1.62%
|
590万 |
1.05亿 |
| 2023-11-23 |
17.04 |
17.45 |
17.01 |
17.40 |
1.82%
|
411万 |
7332万 |
| 2023-11-24 |
17.41 |
17.41 |
16.96 |
16.98 |
-2.4%
|
469万 |
8247万 |
| 2023-11-27 |
16.90 |
17.27 |
16.88 |
17.10 |
0.74%
|
392万 |
6888万 |
| 2023-11-28 |
17.10 |
17.56 |
17.01 |
17.37 |
1.53%
|
435万 |
7786万 |
| 2023-11-29 |
17.29 |
17.91 |
17.29 |
17.33 |
-0.22%
|
413万 |
7458万 |
| 2023-11-30 |
17.33 |
17.36 |
16.70 |
16.91 |
-2.41%
|
409万 |
7141万 |
| 2023-12-01 |
16.92 |
17.08 |
16.72 |
16.98 |
0.4%
|
324万 |
5649万 |
| 2023-12-04 |
17.01 |
17.18 |
16.90 |
16.92 |
-0.34%
|
251万 |
4390万 |
| 2023-12-05 |
16.92 |
16.92 |
16.53 |
16.54 |
-2.24%
|
310万 |
5327万 |
| 2023-12-06 |
16.47 |
16.69 |
16.28 |
16.40 |
-0.82%
|
346万 |
5876万 |
| 2023-12-07 |
16.40 |
16.50 |
16.30 |
16.43 |
0.18%
|
260万 |
4397万 |
| 2023-12-08 |
16.72 |
17.81 |
16.72 |
16.90 |
2.84%
|
1184万 |
2.10亿 |
| 2023-12-11 |
16.77 |
16.86 |
16.29 |
16.80 |
-0.58%
|
891万 |
1.52亿 |
| 2023-12-12 |
16.81 |
16.91 |
16.42 |
16.62 |
-1.1%
|
609万 |
1.04亿 |
| 2023-12-13 |
16.63 |
16.63 |
16.28 |
16.28 |
-2.05%
|
419万 |
7077万 |
| 2023-12-14 |
16.33 |
16.52 |
16.30 |
16.31 |
0.18%
|
290万 |
4907万 |
| 2023-12-15 |
16.31 |
16.44 |
16.13 |
16.18 |
-0.77%
|
262万 |
4384万 |
| 2023-12-18 |
16.19 |
16.36 |
15.96 |
16.01 |
-1.08%
|
354万 |
5887万 |
| 2023-12-19 |
16.03 |
16.33 |
15.84 |
16.18 |
1.09%
|
318万 |
5285万 |
| 2023-12-20 |
16.20 |
16.59 |
16.09 |
16.25 |
0.42%
|
475万 |
8003万 |
| 2023-12-21 |
16.18 |
16.46 |
15.80 |
16.41 |
1.02%
|
425万 |
7061万 |
| 2023-12-22 |
16.37 |
16.66 |
16.23 |
16.27 |
-0.89%
|
562万 |
9529万 |
| 2023-12-25 |
16.20 |
16.31 |
15.83 |
16.05 |
-1.31%
|
436万 |
7173万 |
| 2023-12-26 |
16.02 |
16.02 |
15.48 |
15.59 |
-2.91%
|
408万 |
6556万 |
| 2023-12-27 |
15.54 |
16.06 |
15.54 |
16.03 |
2.81%
|
465万 |
7603万 |
| 2023-12-28 |
16.08 |
17.05 |
15.93 |
16.86 |
5.22%
|
917万 |
1.58亿 |
| 2023-12-29 |
16.81 |
18.37 |
16.81 |
18.15 |
7.67%
|
2501万 |
4.61亿 |
| 2024-01-02 |
18.58 |
18.87 |
17.80 |
17.88 |
-1.5%
|
1944万 |
3.62亿 |
| 2024-01-03 |
17.92 |
18.06 |
17.45 |
17.68 |
-1.14%
|
1179万 |
2.14亿 |
| 2024-01-04 |
17.69 |
17.76 |
17.21 |
17.36 |
-1.81%
|
713万 |
1.28亿 |
| 2024-01-05 |
17.20 |
17.50 |
16.66 |
16.79 |
-3.25%
|
771万 |
1.35亿 |
| 2024-01-08 |
16.87 |
16.96 |
16.42 |
16.42 |
-2.2%
|
580万 |
9903万 |
| 2024-01-09 |
16.48 |
16.72 |
16.11 |
16.35 |
-0.47%
|
578万 |
9769万 |
| 2024-01-10 |
16.20 |
16.46 |
15.84 |
16.16 |
-1.13%
|
497万 |
8267万 |
| 2024-01-11 |
16.19 |
16.74 |
16.00 |
16.66 |
3.07%
|
689万 |
1.17亿 |
| 2024-01-12 |
16.53 |
17.10 |
16.34 |
16.52 |
-0.82%
|
955万 |
1.65亿 |
| 2024-01-15 |
16.54 |
16.62 |
16.13 |
16.33 |
-1.18%
|
550万 |
9267万 |
| 2024-01-16 |
16.31 |
16.53 |
15.93 |
16.28 |
-0.3%
|
474万 |
7900万 |
| 2024-01-17 |
16.24 |
16.27 |
15.62 |
15.62 |
-4.06%
|
475万 |
7766万 |
| 2024-01-18 |
15.54 |
15.71 |
14.94 |
15.35 |
-1.68%
|
729万 |
1.15亿 |
| 2024-01-19 |
15.41 |
15.57 |
15.09 |
15.21 |
-0.95%
|
504万 |
7932万 |
| 2024-01-22 |
15.18 |
15.31 |
14.18 |
14.30 |
-6.01%
|
645万 |
9765万 |
| 2024-01-23 |
14.12 |
14.37 |
13.86 |
14.03 |
-1.84%
|
669万 |
9691万 |
| 2024-01-24 |
14.30 |
14.76 |
13.83 |
14.45 |
2.98%
|
786万 |
1.16亿 |
| 2024-01-25 |
14.43 |
14.70 |
14.13 |
14.66 |
1.48%
|
747万 |
1.11亿 |
| 2024-01-26 |
14.66 |
14.68 |
14.16 |
14.16 |
-3.45%
|
633万 |
9385万 |
| 2024-01-29 |
14.16 |
14.27 |
13.55 |
13.58 |
-4.12%
|
546万 |
7753万 |
| 2024-01-30 |
13.59 |
13.59 |
13.05 |
13.08 |
-3.65%
|
500万 |
6843万 |
| 2024-01-31 |
12.94 |
13.21 |
12.33 |
12.39 |
-5.27%
|
560万 |
7336万 |
| 2024-02-01 |
12.41 |
12.47 |
11.86 |
12.13 |
-2.12%
|
596万 |
7448万 |
| 2024-02-02 |
12.18 |
12.33 |
10.91 |
11.44 |
-5.69%
|
715万 |
8563万 |
| 2024-02-05 |
11.29 |
11.43 |
9.80 |
9.94 |
-13.08%
|
1056万 |
1.13亿 |
| 2024-02-06 |
9.90 |
10.88 |
9.36 |
10.61 |
6.74%
|
1036万 |
1.07亿 |
| 2024-02-07 |
10.70 |
10.91 |
10.17 |
10.48 |
-1.28%
|
920万 |
1.00亿 |
| 2024-02-08 |
10.52 |
11.65 |
10.32 |
11.61 |
10.85%
|
1062万 |
1.21亿 |
| 2024-02-19 |
11.87 |
12.36 |
11.85 |
12.24 |
5.36%
|
951万 |
1.19亿 |
| 2024-02-20 |
12.14 |
12.20 |
11.90 |
12.15 |
-0.71%
|
521万 |
6455万 |
| 2024-02-21 |
12.03 |
12.74 |
11.98 |
12.28 |
1.12%
|
654万 |
8391万 |
| 2024-02-22 |
12.28 |
12.68 |
12.23 |
12.60 |
2.61%
|
481万 |
6194万 |
| 2024-02-23 |
12.62 |
13.27 |
12.59 |
13.27 |
5.24%
|
744万 |
9979万 |
| 2024-02-26 |
13.27 |
13.63 |
13.04 |
13.27 |
0.07%
|
856万 |
1.17亿 |
| 2024-02-27 |
13.18 |
13.70 |
13.07 |
13.70 |
3.22%
|
590万 |
8181万 |
| 2024-02-28 |
13.84 |
14.04 |
12.58 |
12.61 |
-7.94%
|
1095万 |
1.51亿 |
| 2024-02-29 |
12.49 |
13.10 |
12.44 |
13.10 |
3.85%
|
670万 |
8889万 |
| 2024-03-01 |
13.10 |
13.55 |
12.98 |
13.55 |
3.41%
|
782万 |
1.08亿 |
| 2024-03-04 |
13.58 |
13.85 |
13.35 |
13.68 |
1.0%
|
673万 |
9445万 |
| 2024-03-05 |
13.61 |
13.61 |
13.23 |
13.32 |
-2.63%
|
606万 |
8346万 |
| 2024-03-06 |
13.19 |
13.65 |
13.07 |
13.48 |
1.17%
|
532万 |
7341万 |
| 2024-03-07 |
13.49 |
13.60 |
13.16 |
13.16 |
-2.38%
|
474万 |
6529万 |
| 2024-03-08 |
13.27 |
13.49 |
13.22 |
13.47 |
2.36%
|
438万 |
6041万 |
| 2024-03-11 |
13.41 |
13.82 |
13.32 |
13.82 |
2.6%
|
589万 |
8280万 |
| 2024-03-12 |
13.82 |
13.89 |
13.57 |
13.83 |
0.07%
|
527万 |
7459万 |
| 2024-03-13 |
13.86 |
14.04 |
13.80 |
13.90 |
0.49%
|
529万 |
7577万 |
| 2024-03-14 |
13.94 |
13.97 |
13.49 |
13.70 |
-1.4%
|
423万 |
5985万 |
| 2024-03-15 |
13.69 |
13.85 |
13.55 |
13.84 |
0.99%
|
315万 |
4445万 |
| 2024-03-18 |
13.85 |
14.17 |
13.85 |
14.16 |
2.32%
|
484万 |
6991万 |
| 2024-03-19 |
14.09 |
14.37 |
14.04 |
14.21 |
0.34%
|
508万 |
7461万 |
| 2024-03-20 |
14.21 |
14.44 |
14.11 |
14.43 |
1.57%
|
452万 |
6670万 |
| 2024-03-21 |
14.42 |
14.54 |
14.05 |
14.26 |
-1.21%
|
573万 |
8416万 |
| 2024-03-22 |
14.20 |
14.32 |
13.87 |
14.04 |
-1.5%
|
548万 |
7931万 |
| 2024-03-25 |
14.04 |
14.08 |
13.45 |
13.46 |
-4.15%
|
433万 |
6156万 |
| 2024-03-26 |
13.42 |
13.65 |
13.07 |
13.36 |
-0.72%
|
483万 |
6659万 |
| 2024-03-27 |
13.40 |
13.44 |
12.69 |
12.72 |
-4.8%
|
432万 |
5799万 |
| 2024-03-28 |
12.72 |
13.27 |
12.64 |
13.10 |
2.98%
|
471万 |
6298万 |
| 2024-03-29 |
13.18 |
13.42 |
12.97 |
13.41 |
2.37%
|
410万 |
5583万 |
| 2024-04-01 |
13.43 |
13.96 |
13.43 |
13.88 |
3.48%
|
482万 |
6811万 |
| 2024-04-02 |
13.99 |
13.99 |
13.56 |
13.82 |
-0.42%
|
457万 |
6471万 |
| 2024-04-03 |
13.73 |
13.84 |
13.43 |
13.62 |
-1.41%
|
384万 |
5388万 |
| 2024-04-08 |
13.62 |
13.62 |
13.03 |
13.04 |
-4.28%
|
356万 |
4855万 |
| 2024-04-09 |
13.07 |
13.37 |
13.05 |
13.33 |
2.24%
|
273万 |
3722万 |
| 2024-04-10 |
13.31 |
13.31 |
12.84 |
12.98 |
-2.62%
|
320万 |
4287万 |
| 2024-04-11 |
12.98 |
13.20 |
12.86 |
12.99 |
0.07%
|
274万 |
3690万 |
| 2024-04-12 |
13.03 |
13.22 |
12.77 |
12.78 |
-1.65%
|
304万 |
4064万 |
| 2024-04-15 |
12.74 |
12.93 |
11.90 |
12.15 |
-4.94%
|
624万 |
7900万 |
| 2024-04-16 |
11.95 |
12.15 |
11.07 |
11.13 |
-8.4%
|
692万 |
8119万 |
| 2024-04-17 |
11.30 |
12.03 |
11.30 |
12.01 |
7.95%
|
544万 |
6601万 |
| 2024-04-18 |
12.12 |
12.48 |
11.84 |
12.27 |
2.18%
|
479万 |
6020万 |
| 2024-04-19 |
12.15 |
12.17 |
11.84 |
12.10 |
-1.43%
|
423万 |
5217万 |
| 2024-04-22 |
12.64 |
13.58 |
12.55 |
13.26 |
9.56%
|
1487万 |
2.00亿 |
| 2024-04-23 |
13.26 |
13.54 |
13.19 |
13.28 |
0.22%
|
1108万 |
1.52亿 |
| 2024-04-24 |
13.41 |
13.78 |
13.32 |
13.76 |
3.58%
|
829万 |
1.16亿 |
| 2024-04-25 |
13.62 |
13.92 |
13.58 |
13.66 |
-0.71%
|
726万 |
1.03亿 |
| 2024-04-26 |
13.60 |
13.96 |
13.52 |
13.78 |
0.85%
|
747万 |
1.06亿 |
| 2024-04-29 |
13.62 |
14.26 |
13.61 |
14.22 |
3.17%
|
739万 |
1.07亿 |
| 2024-04-30 |
14.21 |
14.26 |
13.95 |
14.07 |
-1.03%
|
523万 |
7601万 |
| 2024-05-06 |
14.26 |
14.38 |
14.19 |
14.33 |
1.86%
|
516万 |
7591万 |
| 2024-05-07 |
14.29 |
14.66 |
14.26 |
14.56 |
1.56%
|
647万 |
9643万 |
| 2024-05-08 |
14.57 |
14.60 |
14.11 |
14.17 |
-2.67%
|
460万 |
6769万 |
| 2024-05-09 |
14.17 |
14.53 |
14.17 |
14.34 |
1.23%
|
468万 |
6951万 |
| 2024-05-10 |
14.33 |
14.41 |
14.14 |
14.17 |
-1.22%
|
419万 |
6144万 |
| 2024-05-13 |
14.08 |
14.08 |
13.67 |
13.82 |
-2.47%
|
417万 |
5946万 |
| 2024-05-14 |
13.93 |
14.15 |
13.75 |
13.81 |
-0.07%
|
598万 |
8549万 |
| 2024-05-15 |
13.88 |
13.94 |
13.70 |
13.75 |
-0.42%
|
333万 |
4733万 |
| 2024-05-16 |
13.80 |
14.03 |
13.77 |
13.81 |
0.42%
|
329万 |
4712万 |
| 2024-05-17 |
13.77 |
14.45 |
13.75 |
14.43 |
4.5%
|
658万 |
9635万 |
| 2024-05-20 |
14.47 |
14.71 |
14.32 |
14.43 |
0.0%
|
520万 |
7757万 |
| 2024-05-21 |
14.39 |
14.66 |
14.25 |
14.54 |
0.74%
|
474万 |
7075万 |
| 2024-05-22 |
14.42 |
15.21 |
14.38 |
15.12 |
4.01%
|
1318万 |
2.02亿 |
| 2024-05-23 |
14.88 |
14.89 |
14.24 |
14.35 |
-5.08%
|
1332万 |
1.98亿 |
| 2024-05-24 |
14.28 |
14.49 |
14.15 |
14.24 |
-0.82%
|
649万 |
9473万 |
| 2024-05-27 |
14.15 |
14.36 |
13.84 |
14.34 |
0.76%
|
555万 |
7943万 |
| 2024-05-28 |
14.19 |
14.43 |
14.01 |
14.10 |
-1.71%
|
430万 |
6211万 |
| 2024-05-29 |
13.96 |
14.60 |
13.96 |
14.35 |
1.81%
|
631万 |
9265万 |
| 2024-05-30 |
14.30 |
14.53 |
14.15 |
14.43 |
0.55%
|
530万 |
7777万 |
| 2024-05-31 |
14.42 |
14.77 |
14.32 |
14.59 |
1.09%
|
649万 |
9676万 |
| 2024-06-03 |
14.57 |
14.70 |
14.26 |
14.49 |
-0.67%
|
572万 |
8456万 |
| 2024-06-04 |
14.27 |
14.33 |
13.84 |
14.13 |
-2.51%
|
612万 |
8734万 |
| 2024-06-05 |
14.08 |
14.22 |
13.75 |
13.76 |
-2.57%
|
438万 |
6231万 |
| 2024-06-06 |
13.78 |
14.16 |
13.01 |
13.16 |
-4.42%
|
726万 |
9946万 |
| 2024-06-07 |
13.26 |
13.62 |
13.26 |
13.52 |
2.76%
|
494万 |
6775万 |
| 2024-06-11 |
13.42 |
13.94 |
13.27 |
13.93 |
3.05%
|
404万 |
5617万 |
| 2024-06-12 |
14.03 |
14.39 |
13.87 |
14.29 |
2.61%
|
529万 |
7703万 |
| 2024-06-13 |
14.29 |
14.41 |
14.21 |
14.27 |
-0.21%
|
395万 |
5769万 |
| 2024-06-14 |
14.28 |
14.28 |
13.96 |
14.24 |
-0.21%
|
313万 |
4512万 |
| 2024-06-17 |
14.23 |
14.57 |
14.15 |
14.38 |
1.03%
|
393万 |
5753万 |
| 2024-06-18 |
14.33 |
14.55 |
14.26 |
14.55 |
1.16%
|
395万 |
5825万 |
| 2024-06-19 |
14.55 |
14.55 |
14.25 |
14.39 |
-1.08%
|
326万 |
4775万 |
| 2024-06-20 |
14.32 |
14.46 |
14.11 |
14.14 |
-1.77%
|
359万 |
5221万 |
| 2024-06-21 |
14.05 |
14.19 |
13.76 |
14.09 |
-0.35%
|
342万 |
4882万 |
| 2024-06-24 |
13.96 |
14.03 |
13.21 |
13.23 |
-6.06%
|
510万 |
7035万 |
| 2024-06-25 |
13.35 |
13.51 |
12.96 |
13.05 |
-1.41%
|
454万 |
6124万 |
| 2024-06-26 |
13.13 |
13.81 |
12.97 |
13.78 |
5.64%
|
440万 |
6030万 |
| 2024-06-27 |
13.74 |
13.95 |
13.41 |
13.44 |
-2.49%
|
405万 |
5637万 |
| 2024-06-28 |
13.39 |
14.00 |
13.36 |
13.74 |
2.19%
|
555万 |
7809万 |
| 2024-07-01 |
13.74 |
13.83 |
13.21 |
13.58 |
-1.14%
|
470万 |
6458万 |
| 2024-07-02 |
13.55 |
13.73 |
13.21 |
13.29 |
-2.1%
|
488万 |
6699万 |
| 2024-07-03 |
13.29 |
13.44 |
13.04 |
13.08 |
-1.62%
|
355万 |
4778万 |
| 2024-07-04 |
13.14 |
13.25 |
12.69 |
12.69 |
-2.93%
|
367万 |
4853万 |
| 2024-07-05 |
12.70 |
12.93 |
12.45 |
12.84 |
1.16%
|
285万 |
3690万 |
| 2024-07-08 |
12.73 |
12.82 |
12.48 |
12.51 |
-2.6%
|
294万 |
3783万 |
| 2024-07-09 |
12.32 |
13.22 |
12.32 |
13.17 |
5.26%
|
501万 |
6574万 |
| 2024-07-10 |
13.22 |
13.45 |
13.09 |
13.22 |
0.45%
|
385万 |
5217万 |
| 2024-07-11 |
13.42 |
13.82 |
13.42 |
13.75 |
4.01%
|
478万 |
6656万 |
| 2024-07-12 |
13.75 |
13.85 |
13.62 |
13.77 |
0.14%
|
410万 |
5739万 |
| 2024-07-15 |
13.78 |
13.78 |
13.27 |
13.34 |
-3.14%
|
396万 |
5418万 |
| 2024-07-16 |
15.27 |
15.56 |
14.17 |
14.55 |
9.05%
|
2292万 |
3.39亿 |
| 2024-07-17 |
14.67 |
14.83 |
13.94 |
13.96 |
-4.05%
|
1679万 |
2.45亿 |
| 2024-07-18 |
13.66 |
14.31 |
13.52 |
14.17 |
1.48%
|
1443万 |
2.05亿 |
| 2024-07-19 |
14.07 |
14.32 |
14.05 |
14.17 |
0.0%
|
962万 |
1.39亿 |
| 2024-07-22 |
14.17 |
14.37 |
14.06 |
14.10 |
-0.49%
|
666万 |
9643万 |
| 2024-07-23 |
14.17 |
14.17 |
13.75 |
13.84 |
-1.81%
|
604万 |
8615万 |
| 2024-07-24 |
13.75 |
13.99 |
13.50 |
13.54 |
-2.2%
|
548万 |
7641万 |
| 2024-07-25 |
13.53 |
14.09 |
13.27 |
13.83 |
2.18%
|
711万 |
9949万 |
| 2024-07-26 |
13.78 |
14.03 |
13.76 |
13.94 |
0.78%
|
509万 |
7214万 |
| 2024-07-29 |
13.91 |
14.20 |
13.79 |
14.10 |
1.13%
|
502万 |
7172万 |
| 2024-07-30 |
14.05 |
14.22 |
13.86 |
14.10 |
0.0%
|
464万 |
6651万 |
| 2024-07-31 |
14.07 |
14.62 |
14.03 |
14.54 |
3.13%
|
761万 |
1.12亿 |
| 2024-08-01 |
14.55 |
14.61 |
14.38 |
14.42 |
-0.81%
|
614万 |
9065万 |
| 2024-08-02 |
14.28 |
14.46 |
14.03 |
14.05 |
-2.59%
|
622万 |
9028万 |
| 2024-08-05 |
13.87 |
14.12 |
13.58 |
13.62 |
-3.07%
|
542万 |
7657万 |
| 2024-08-06 |
13.73 |
13.99 |
13.72 |
13.98 |
2.67%
|
368万 |
5191万 |
| 2024-08-07 |
13.87 |
14.12 |
13.86 |
13.97 |
-0.07%
|
342万 |
4881万 |
| 2024-08-08 |
13.93 |
13.96 |
13.49 |
13.77 |
-1.41%
|
379万 |
5294万 |
| 2024-08-09 |
13.79 |
14.14 |
13.79 |
13.99 |
1.57%
|
347万 |
4941万 |
| 2024-08-12 |
13.94 |
14.11 |
13.73 |
13.75 |
-1.68%
|
400万 |
5643万 |
| 2024-08-13 |
13.75 |
14.28 |
13.70 |
14.28 |
3.78%
|
673万 |
9680万 |
| 2024-08-14 |
14.32 |
14.38 |
14.10 |
14.22 |
-0.41%
|
630万 |
9141万 |
| 2024-08-15 |
14.10 |
14.60 |
14.10 |
14.55 |
2.35%
|
948万 |
1.40亿 |
| 2024-08-16 |
14.51 |
15.20 |
14.46 |
14.92 |
2.56%
|
1483万 |
2.25亿 |
| 2024-08-19 |
14.95 |
15.11 |
14.73 |
14.76 |
-1.12%
|
978万 |
1.48亿 |
| 2024-08-20 |
14.70 |
15.03 |
14.66 |
14.73 |
-0.2%
|
814万 |
1.23亿 |
| 2024-08-21 |
14.58 |
14.97 |
14.58 |
14.74 |
0.07%
|
660万 |
9947万 |
| 2024-08-22 |
14.74 |
14.76 |
14.32 |
14.42 |
-2.13%
|
655万 |
9676万 |
| 2024-08-23 |
14.37 |
15.17 |
14.28 |
14.93 |
3.54%
|
1404万 |
2.11亿 |
| 2024-08-26 |
14.88 |
16.00 |
14.88 |
15.90 |
6.51%
|
2618万 |
4.13亿 |
| 2024-08-27 |
15.52 |
15.52 |
14.77 |
14.82 |
-6.85%
|
2489万 |
3.83亿 |
| 2024-08-28 |
14.73 |
15.02 |
14.48 |
14.75 |
-0.46%
|
1428万 |
2.14亿 |
| 2024-08-29 |
14.59 |
15.43 |
14.51 |
15.33 |
3.93%
|
1869万 |
2.87亿 |
| 2024-08-30 |
15.39 |
16.31 |
15.36 |
15.92 |
3.91%
|
2832万 |
4.58亿 |
| 2024-09-02 |
15.88 |
16.08 |
15.53 |
15.59 |
-2.1%
|
1718万 |
2.76亿 |
| 2024-09-03 |
15.51 |
15.87 |
15.46 |
15.67 |
0.5%
|
1244万 |
1.98亿 |
| 2024-09-04 |
14.89 |
15.35 |
14.75 |
15.29 |
-2.44%
|
1310万 |
2.02亿 |
| 2024-09-05 |
15.21 |
15.27 |
14.84 |
14.98 |
-1.99%
|
1044万 |
1.60亿 |
| 2024-09-06 |
14.96 |
14.99 |
14.08 |
14.13 |
-5.7%
|
1437万 |
2.11亿 |
| 2024-09-09 |
14.12 |
14.25 |
13.96 |
14.21 |
0.56%
|
711万 |
1.03亿 |
| 2024-09-10 |
14.23 |
14.32 |
13.75 |
14.20 |
-0.07%
|
705万 |
1.01亿 |
| 2024-09-11 |
14.12 |
14.22 |
13.94 |
14.05 |
-1.04%
|
438万 |
6288万 |
| 2024-09-12 |
14.09 |
14.17 |
13.58 |
13.61 |
-3.14%
|
686万 |
9646万 |
| 2024-09-13 |
13.56 |
13.63 |
13.25 |
13.30 |
-2.24%
|
594万 |
8124万 |
| 2024-09-18 |
13.31 |
13.42 |
12.91 |
13.06 |
-1.85%
|
431万 |
5759万 |
| 2024-09-19 |
13.15 |
13.32 |
13.01 |
13.19 |
0.98%
|
769万 |
1.03亿 |
| 2024-09-20 |
13.21 |
13.21 |
12.98 |
13.14 |
-0.37%
|
420万 |
5612万 |
| 2024-09-23 |
13.06 |
13.27 |
12.94 |
12.96 |
-1.35%
|
492万 |
6576万 |
| 2024-09-24 |
13.04 |
13.41 |
12.81 |
13.40 |
3.41%
|
1172万 |
1.58亿 |
| 2024-09-25 |
13.55 |
13.79 |
13.38 |
13.48 |
0.59%
|
989万 |
1.37亿 |
| 2024-09-26 |
13.39 |
13.94 |
13.38 |
13.92 |
3.28%
|
900万 |
1.25亿 |
| 2024-09-27 |
14.12 |
15.27 |
14.04 |
15.08 |
8.32%
|
1719万 |
2.56亿 |
| 2024-09-30 |
15.93 |
17.65 |
15.37 |
17.36 |
15.1%
|
2807万 |
4.70亿 |
| 2024-10-08 |
20.72 |
20.72 |
18.54 |
20.24 |
16.63%
|
3248万 |
6.51亿 |
| 2024-10-09 |
19.14 |
19.96 |
18.13 |
18.14 |
-10.38%
|
2755万 |
5.39亿 |
| 2024-10-10 |
18.37 |
18.83 |
17.67 |
17.85 |
-1.62%
|
1631万 |
3.02亿 |
| 2024-10-11 |
17.68 |
17.73 |
16.25 |
16.57 |
-7.15%
|
1559万 |
2.68亿 |
| 2024-10-14 |
16.74 |
17.76 |
16.55 |
17.74 |
7.05%
|
1562万 |
2.73亿 |
| 2024-10-15 |
17.53 |
18.54 |
17.29 |
17.79 |
0.28%
|
1828万 |
3.37亿 |
| 2024-10-16 |
17.51 |
17.92 |
17.23 |
17.50 |
-1.66%
|
1107万 |
1.98亿 |
| 2024-10-17 |
17.58 |
18.24 |
17.51 |
17.63 |
0.79%
|
1245万 |
2.26亿 |
| 2024-10-18 |
17.67 |
18.77 |
17.49 |
18.33 |
3.95%
|
1912万 |
3.54亿 |
| 2024-10-21 |
18.65 |
19.19 |
18.26 |
18.85 |
2.84%
|
2085万 |
4.00亿 |
| 2024-10-22 |
18.86 |
19.52 |
18.52 |
19.13 |
1.46%
|
1897万 |
3.66亿 |
| 2024-10-23 |
18.85 |
19.17 |
18.66 |
18.76 |
-1.9%
|
1382万 |
2.66亿 |
| 2024-10-24 |
18.66 |
18.93 |
18.38 |
18.76 |
0.0%
|
1019万 |
1.93亿 |
| 2024-10-25 |
18.06 |
18.45 |
17.26 |
18.26 |
-2.67%
|
2598万 |
4.74亿 |
| 2024-10-28 |
18.06 |
18.34 |
17.80 |
18.04 |
-1.24%
|
1500万 |
2.75亿 |
| 2024-10-29 |
18.02 |
18.34 |
17.53 |
17.56 |
-2.61%
|
1390万 |
2.52亿 |
| 2024-10-30 |
17.61 |
17.94 |
17.35 |
17.58 |
0.11%
|
1121万 |
2.02亿 |
| 2024-10-31 |
17.57 |
17.83 |
17.36 |
17.71 |
0.73%
|
1176万 |
2.11亿 |
| 2024-11-01 |
17.64 |
17.64 |
16.57 |
16.60 |
-6.26%
|
1414万 |
2.44亿 |
| 2024-11-04 |
16.42 |
17.22 |
16.42 |
17.21 |
3.67%
|
955万 |
1.66亿 |
| 2024-11-05 |
17.34 |
17.70 |
17.18 |
17.58 |
2.17%
|
1152万 |
2.05亿 |
| 2024-11-06 |
17.85 |
18.40 |
17.62 |
17.82 |
1.34%
|
1775万 |
3.26亿 |
| 2024-11-07 |
17.58 |
17.97 |
17.41 |
17.96 |
0.77%
|
1161万 |
2.09亿 |
| 2024-11-08 |
18.32 |
18.32 |
17.97 |
18.08 |
0.71%
|
1476万 |
2.73亿 |
| 2024-11-11 |
18.09 |
19.12 |
18.01 |
19.00 |
5.05%
|
1970万 |
3.75亿 |
| 2024-11-12 |
19.00 |
19.52 |
18.66 |
19.12 |
0.62%
|
2101万 |
4.08亿 |
| 2024-11-13 |
19.14 |
19.32 |
18.46 |
18.89 |
-1.18%
|
1371万 |
2.63亿 |
| 2024-11-14 |
18.95 |
19.07 |
18.19 |
18.20 |
-3.64%
|
1010万 |
1.91亿 |
| 2024-11-15 |
18.22 |
18.73 |
18.16 |
18.16 |
-0.22%
|
1133万 |
2.13亿 |
| 2024-11-18 |
18.23 |
18.31 |
16.98 |
17.15 |
-5.57%
|
1104万 |
1.96亿 |
| 2024-11-19 |
17.23 |
18.03 |
17.18 |
18.03 |
5.09%
|
823万 |
1.47亿 |
| 2024-11-20 |
17.85 |
18.21 |
17.81 |
18.09 |
0.38%
|
850万 |
1.56亿 |
| 2024-11-21 |
17.97 |
18.10 |
17.51 |
17.80 |
-1.63%
|
901万 |
1.64亿 |
| 2024-11-22 |
17.73 |
18.16 |
17.21 |
17.23 |
-3.2%
|
990万 |
1.78亿 |
| 2024-11-25 |
17.16 |
17.43 |
16.82 |
17.42 |
1.08%
|
753万 |
1.31亿 |
| 2024-11-26 |
17.28 |
17.49 |
16.87 |
16.93 |
-2.82%
|
617万 |
1.08亿 |
| 2024-11-27 |
16.82 |
17.23 |
16.32 |
17.23 |
1.8%
|
839万 |
1.43亿 |
| 2024-11-28 |
17.13 |
17.24 |
16.85 |
16.91 |
-1.88%
|
599万 |
1.04亿 |
| 2024-11-29 |
16.87 |
17.30 |
16.62 |
17.21 |
1.8%
|
719万 |
1.25亿 |
| 2024-12-02 |
17.20 |
17.45 |
17.13 |
17.38 |
0.97%
|
778万 |
1.37亿 |
| 2024-12-03 |
17.38 |
18.09 |
17.16 |
17.95 |
3.28%
|
1449万 |
2.62亿 |
| 2024-12-04 |
17.68 |
17.95 |
17.39 |
17.52 |
-2.35%
|
990万 |
1.78亿 |
| 2024-12-05 |
17.57 |
17.97 |
17.51 |
17.91 |
2.18%
|
928万 |
1.68亿 |
| 2024-12-06 |
17.97 |
18.20 |
17.72 |
18.06 |
0.82%
|
1137万 |
2.09亿 |
| 2024-12-09 |
18.14 |
18.16 |
17.77 |
17.91 |
-0.82%
|
814万 |
1.49亿 |
| 2024-12-10 |
18.44 |
18.91 |
18.11 |
18.22 |
1.75%
|
1649万 |
3.09亿 |
| 2024-12-11 |
18.16 |
18.53 |
18.03 |
18.50 |
1.51%
|
1059万 |
1.98亿 |
| 2024-12-12 |
18.54 |
18.68 |
18.14 |
18.39 |
-0.58%
|
940万 |
1.76亿 |
| 2024-12-13 |
18.26 |
18.46 |
18.01 |
18.02 |
-2.03%
|
890万 |
1.65亿 |
| 2024-12-16 |
17.97 |
18.23 |
17.74 |
17.87 |
-0.82%
|
645万 |
1.18亿 |
| 2024-12-17 |
17.92 |
17.92 |
17.28 |
17.35 |
-2.91%
|
628万 |
1.12亿 |
| 2024-12-18 |
17.35 |
18.02 |
17.06 |
17.68 |
1.92%
|
662万 |
1.19亿 |
| 2024-12-19 |
17.49 |
18.40 |
17.43 |
18.40 |
4.05%
|
1269万 |
2.34亿 |
| 2024-12-20 |
18.36 |
19.44 |
18.24 |
18.91 |
2.77%
|
2451万 |
4.75亿 |
| 2024-12-23 |
18.84 |
19.07 |
18.07 |
18.26 |
-3.43%
|
1452万 |
2.74亿 |
| 2024-12-24 |
18.42 |
18.65 |
18.07 |
18.64 |
2.1%
|
1216万 |
2.29亿 |
| 2024-12-25 |
18.64 |
19.63 |
18.11 |
19.44 |
4.27%
|
3223万 |
6.28亿 |
| 2024-12-26 |
19.06 |
20.60 |
18.98 |
19.85 |
2.12%
|
3564万 |
7.19亿 |
| 2024-12-27 |
19.73 |
19.86 |
19.24 |
19.32 |
-2.67%
|
2178万 |
4.33亿 |
| 2024-12-30 |
19.24 |
19.92 |
19.05 |
19.20 |
-0.61%
|
1678万 |
3.33亿 |
| 2024-12-31 |
19.23 |
20.07 |
18.61 |
19.36 |
0.82%
|
2686万 |
5.33亿 |
| 2025-01-02 |
19.08 |
19.92 |
18.36 |
18.71 |
-3.35%
|
2383万 |
4.65亿 |
| 2025-01-03 |
19.13 |
19.99 |
18.11 |
19.30 |
3.15%
|
3844万 |
7.55亿 |
| 2025-01-06 |
18.66 |
20.38 |
18.06 |
20.38 |
5.6%
|
4526万 |
8.94亿 |
| 2025-01-07 |
19.82 |
20.90 |
19.65 |
20.80 |
2.07%
|
3994万 |
8.24亿 |
| 2025-01-08 |
20.49 |
20.68 |
18.94 |
19.95 |
-4.11%
|
3481万 |
7.06亿 |
| 2025-01-09 |
19.60 |
20.24 |
19.35 |
19.57 |
-1.92%
|
2490万 |
5.00亿 |
| 2025-01-10 |
19.36 |
19.42 |
17.18 |
17.44 |
-10.89%
|
3214万 |
6.05亿 |
| 2025-01-13 |
16.81 |
16.95 |
16.13 |
16.52 |
-5.24%
|
1829万 |
3.08亿 |
| 2025-01-14 |
16.60 |
17.51 |
16.41 |
17.43 |
5.47%
|
1900万 |
3.31亿 |
| 2025-01-15 |
17.47 |
17.58 |
16.95 |
16.98 |
-2.54%
|
1185万 |
2.07亿 |
| 2025-01-16 |
17.20 |
17.71 |
17.02 |
17.24 |
1.5%
|
1216万 |
2.15亿 |
| 2025-01-17 |
17.16 |
17.42 |
16.87 |
17.23 |
-0.06%
|
1021万 |
1.79亿 |
| 2025-01-20 |
17.51 |
18.38 |
17.27 |
17.85 |
3.59%
|
1558万 |
2.83亿 |
| 2025-01-21 |
18.09 |
18.36 |
17.85 |
18.15 |
1.71%
|
1450万 |
2.68亿 |
| 2025-01-22 |
18.06 |
18.39 |
17.88 |
18.09 |
-0.32%
|
1246万 |
2.31亿 |
| 2025-01-23 |
18.26 |
18.69 |
18.05 |
18.05 |
-0.27%
|
1605万 |
3.01亿 |
| 2025-01-24 |
17.97 |
18.78 |
17.97 |
18.73 |
3.81%
|
1571万 |
2.96亿 |
| 2025-01-27 |
18.88 |
19.01 |
18.21 |
18.27 |
-2.46%
|
1077万 |
2.02亿 |
| 2025-02-05 |
18.63 |
18.95 |
18.54 |
18.79 |
2.85%
|
1286万 |
2.46亿 |
| 2025-02-06 |
18.64 |
20.03 |
18.60 |
19.95 |
6.17%
|
2827万 |
5.64亿 |
| 2025-02-07 |
20.02 |
21.60 |
19.80 |
20.36 |
2.07%
|
4574万 |
9.61亿 |
| 2025-02-10 |
20.46 |
21.09 |
20.35 |
20.79 |
2.12%
|
2615万 |
5.50亿 |
| 2025-02-11 |
20.74 |
20.81 |
20.32 |
20.39 |
-1.94%
|
1730万 |
3.61亿 |
| 2025-02-12 |
20.43 |
20.69 |
20.33 |
20.45 |
0.29%
|
1624万 |
3.39亿 |
| 2025-02-13 |
20.31 |
20.39 |
19.67 |
19.72 |
-3.55%
|
2046万 |
4.14亿 |
| 2025-02-14 |
19.73 |
20.11 |
19.37 |
19.57 |
-0.8%
|
1673万 |
3.36亿 |
| 2025-02-17 |
19.57 |
19.96 |
19.50 |
19.66 |
0.45%
|
1443万 |
2.90亿 |
| 2025-02-18 |
19.75 |
19.92 |
19.01 |
19.10 |
-2.85%
|
1445万 |
2.86亿 |
| 2025-02-19 |
19.23 |
20.01 |
19.11 |
19.97 |
4.58%
|
1650万 |
3.31亿 |
| 2025-02-20 |
20.55 |
23.07 |
20.40 |
22.91 |
14.7%
|
6167万 |
13.81亿 |
| 2025-02-21 |
22.37 |
22.78 |
21.86 |
22.40 |
-2.19%
|
4649万 |
10.53亿 |
| 2025-02-24 |
22.48 |
22.49 |
21.66 |
22.19 |
-0.96%
|
2653万 |
5.98亿 |
| 2025-02-25 |
21.61 |
23.05 |
21.58 |
22.58 |
1.77%
|
3494万 |
7.98亿 |
| 2025-02-26 |
22.58 |
23.01 |
22.06 |
22.50 |
-0.35%
|
2837万 |
6.51亿 |
| 2025-02-27 |
22.58 |
22.74 |
21.78 |
22.39 |
-0.48%
|
2238万 |
5.07亿 |
| 2025-02-28 |
22.00 |
22.30 |
20.52 |
20.58 |
-8.11%
|
2385万 |
5.16亿 |
| 2025-03-03 |
20.66 |
21.04 |
20.27 |
20.57 |
-0.05%
|
1350万 |
2.84亿 |
| 2025-03-04 |
20.55 |
20.76 |
20.30 |
20.67 |
0.48%
|
1202万 |
2.52亿 |
| 2025-03-05 |
20.66 |
20.83 |
20.21 |
20.81 |
0.71%
|
1356万 |
2.84亿 |
| 2025-03-06 |
21.16 |
21.58 |
20.98 |
21.39 |
2.78%
|
1756万 |
3.81亿 |
| 2025-03-07 |
21.26 |
22.29 |
21.11 |
21.47 |
0.37%
|
1818万 |
4.00亿 |
| 2025-03-10 |
21.30 |
21.70 |
21.16 |
21.60 |
0.59%
|
1224万 |
2.68亿 |
| 2025-03-11 |
21.26 |
21.79 |
21.09 |
21.54 |
-0.27%
|
1220万 |
2.66亿 |
| 2025-03-12 |
21.60 |
22.24 |
21.39 |
21.85 |
1.46%
|
1941万 |
4.31亿 |
| 2025-03-13 |
21.80 |
21.80 |
20.73 |
20.93 |
-4.22%
|
1653万 |
3.55亿 |
| 2025-03-14 |
20.98 |
21.28 |
20.47 |
21.12 |
0.89%
|
1037万 |
2.22亿 |
| 2025-03-17 |
21.24 |
21.26 |
20.89 |
21.25 |
0.6%
|
794万 |
1.71亿 |
| 2025-03-18 |
21.25 |
21.59 |
21.12 |
21.50 |
1.2%
|
1131万 |
2.47亿 |
| 2025-03-19 |
21.37 |
21.38 |
20.83 |
21.00 |
-2.33%
|
922万 |
1.98亿 |
| 2025-03-20 |
21.06 |
21.15 |
20.59 |
20.61 |
-1.87%
|
882万 |
1.87亿 |
| 2025-03-21 |
20.47 |
20.52 |
20.02 |
20.17 |
-2.14%
|
838万 |
1.73亿 |
| 2025-03-24 |
20.17 |
20.57 |
19.46 |
20.08 |
-0.44%
|
895万 |
1.82亿 |
| 2025-03-25 |
19.82 |
20.05 |
19.56 |
19.87 |
-1.03%
|
646万 |
1.30亿 |
| 2025-03-26 |
19.87 |
20.06 |
19.76 |
19.82 |
-0.25%
|
474万 |
9616万 |
| 2025-03-27 |
19.70 |
20.02 |
19.41 |
19.84 |
0.1%
|
525万 |
1.06亿 |
| 2025-03-28 |
19.86 |
20.30 |
19.54 |
20.19 |
1.73%
|
930万 |
1.90亿 |
| 2025-03-31 |
19.90 |
19.92 |
19.49 |
19.78 |
-1.99%
|
678万 |
1.36亿 |
| 2025-04-01 |
19.85 |
20.42 |
19.84 |
20.10 |
1.59%
|
689万 |
1.42亿 |
| 2025-04-02 |
20.03 |
20.23 |
19.87 |
19.89 |
-1.03%
|
458万 |
9366万 |
| 2025-04-03 |
19.64 |
19.97 |
19.15 |
19.30 |
-2.96%
|
694万 |
1.38亿 |
| 2025-04-07 |
17.77 |
18.06 |
15.44 |
15.44 |
-19.99%
|
1513万 |
2.53亿 |
| 2025-04-08 |
15.61 |
16.25 |
15.27 |
15.73 |
1.84%
|
1091万 |
1.75亿 |
| 2025-04-09 |
15.46 |
16.28 |
14.33 |
16.16 |
2.75%
|
1180万 |
1.86亿 |
| 2025-04-10 |
16.67 |
17.03 |
16.56 |
16.64 |
2.98%
|
976万 |
1.67亿 |
| 2025-04-11 |
16.36 |
17.03 |
16.22 |
16.79 |
0.88%
|
730万 |
1.25亿 |
| 2025-04-14 |
17.27 |
17.46 |
16.90 |
17.02 |
1.4%
|
734万 |
1.28亿 |
| 2025-04-15 |
16.90 |
17.13 |
16.79 |
17.11 |
0.52%
|
521万 |
9007万 |
| 2025-04-16 |
16.92 |
17.08 |
16.43 |
16.79 |
-1.89%
|
537万 |
9173万 |
| 2025-04-17 |
16.57 |
17.04 |
16.57 |
16.84 |
0.29%
|
464万 |
8012万 |
| 2025-04-18 |
16.76 |
17.00 |
16.68 |
16.86 |
0.12%
|
337万 |
5781万 |
| 2025-04-21 |
16.94 |
17.60 |
16.81 |
17.59 |
4.37%
|
674万 |
1.19亿 |
| 2025-04-22 |
17.33 |
17.74 |
17.28 |
17.47 |
-0.73%
|
624万 |
1.11亿 |
| 2025-04-23 |
17.64 |
17.86 |
17.52 |
17.79 |
1.85%
|
702万 |
1.27亿 |
| 2025-04-24 |
17.80 |
17.80 |
17.32 |
17.43 |
-2.04%
|
517万 |
9238万 |
| 2025-04-25 |
17.43 |
17.83 |
17.28 |
17.67 |
1.41%
|
577万 |
1.04亿 |
| 2025-04-28 |
17.70 |
17.74 |
17.38 |
17.46 |
-1.22%
|
388万 |
6928万 |
| 2025-04-29 |
17.52 |
17.75 |
17.35 |
17.53 |
0.45%
|
361万 |
6481万 |
| 2025-04-30 |
17.73 |
17.96 |
17.72 |
17.87 |
1.9%
|
551万 |
1.00亿 |
| 2025-05-06 |
17.97 |
18.36 |
17.97 |
18.36 |
2.75%
|
632万 |
1.17亿 |
| 2025-05-07 |
18.52 |
18.63 |
18.03 |
18.27 |
-0.48%
|
699万 |
1.31亿 |
| 2025-05-08 |
18.26 |
18.56 |
18.15 |
18.50 |
1.24%
|
522万 |
9796万 |
| 2025-05-09 |
18.50 |
18.50 |
18.06 |
18.20 |
-1.59%
|
474万 |
8793万 |
| 2025-05-12 |
18.37 |
18.52 |
18.32 |
18.47 |
1.46%
|
456万 |
8568万 |
| 2025-05-13 |
18.70 |
18.76 |
18.37 |
18.41 |
-0.32%
|
438万 |
8276万 |
| 2025-05-14 |
18.34 |
18.49 |
18.12 |
18.29 |
-0.64%
|
488万 |
9093万 |
| 2025-05-15 |
18.26 |
18.70 |
17.98 |
18.10 |
-1.02%
|
696万 |
1.29亿 |
| 2025-05-16 |
17.96 |
18.29 |
17.87 |
18.10 |
0.0%
|
478万 |
8834万 |
| 2025-05-19 |
18.02 |
18.14 |
17.70 |
18.05 |
-0.33%
|
427万 |
7800万 |
| 2025-05-20 |
18.05 |
18.27 |
17.89 |
18.19 |
0.82%
|
452万 |
8348万 |
| 2025-05-21 |
18.19 |
18.19 |
17.87 |
17.91 |
-1.57%
|
362万 |
6640万 |
| 2025-05-22 |
17.95 |
18.12 |
17.54 |
17.54 |
-2.03%
|
470万 |
8519万 |
| 2025-05-23 |
17.54 |
17.78 |
17.33 |
17.35 |
-1.12%
|
383万 |
6852万 |
| 2025-05-26 |
17.41 |
17.64 |
17.34 |
17.56 |
1.25%
|
322万 |
5752万 |
| 2025-05-27 |
17.50 |
17.50 |
17.32 |
17.40 |
-0.95%
|
339万 |
6009万 |
| 2025-05-28 |
17.46 |
17.57 |
17.31 |
17.40 |
0.0%
|
293万 |
5207万 |
| 2025-05-29 |
17.45 |
17.74 |
17.41 |
17.72 |
1.86%
|
380万 |
6830万 |
| 2025-05-30 |
17.67 |
17.67 |
17.28 |
17.31 |
-2.33%
|
397万 |
7032万 |
| 2025-06-03 |
17.33 |
17.50 |
17.16 |
17.45 |
0.79%
|
228万 |
4058万 |
| 2025-06-04 |
17.48 |
17.72 |
17.40 |
17.65 |
1.18%
|
333万 |
5988万 |
| 2025-06-05 |
17.72 |
17.84 |
17.56 |
17.84 |
1.06%
|
390万 |
7053万 |
| 2025-06-06 |
17.84 |
17.85 |
17.64 |
17.74 |
-0.55%
|
321万 |
5806万 |
| 2025-06-09 |
17.72 |
17.93 |
17.71 |
17.85 |
0.61%
|
324万 |
5895万 |
| 2025-06-10 |
17.83 |
17.85 |
17.38 |
17.59 |
-1.43%
|
450万 |
8089万 |
| 2025-06-11 |
17.58 |
17.86 |
17.58 |
17.75 |
0.89%
|
392万 |
7115万 |
| 2025-06-12 |
17.74 |
18.05 |
17.68 |
17.95 |
1.11%
|
668万 |
1.22亿 |
| 2025-06-13 |
17.79 |
17.87 |
17.40 |
17.57 |
-2.08%
|
542万 |
9729万 |
| 2025-06-16 |
17.48 |
17.95 |
17.48 |
17.94 |
2.07%
|
441万 |
8002万 |
| 2025-06-17 |
17.94 |
18.39 |
17.80 |
18.04 |
0.55%
|
649万 |
1.20亿 |
| 2025-06-18 |
17.93 |
18.37 |
17.89 |
18.36 |
1.82%
|
718万 |
1.32亿 |
| 2025-06-19 |
18.27 |
18.55 |
18.16 |
18.35 |
-0.05%
|
804万 |
1.49亿 |
| 2025-06-20 |
18.35 |
18.52 |
17.97 |
17.98 |
-2.06%
|
529万 |
9731万 |
| 2025-06-23 |
17.87 |
18.47 |
17.76 |
18.47 |
2.76%
|
743万 |
1.37亿 |
| 2025-06-24 |
18.49 |
18.76 |
18.42 |
18.74 |
1.45%
|
896万 |
1.68亿 |
| 2025-06-25 |
18.74 |
19.41 |
18.54 |
19.41 |
3.55%
|
1745万 |
3.35亿 |
| 2025-06-26 |
19.35 |
19.35 |
18.96 |
19.06 |
-1.79%
|
1224万 |
2.36亿 |
| 2025-06-27 |
19.15 |
19.73 |
18.95 |
19.26 |
1.04%
|
1646万 |
3.22亿 |
| 2025-06-30 |
19.31 |
19.43 |
19.16 |
19.35 |
0.46%
|
931万 |
1.81亿 |
| 2025-07-01 |
19.34 |
19.40 |
18.96 |
19.19 |
-0.82%
|
717万 |
1.38亿 |
| 2025-07-02 |
19.18 |
19.19 |
18.77 |
18.93 |
-1.35%
|
591万 |
1.13亿 |
| 2025-07-03 |
18.92 |
19.11 |
18.80 |
18.99 |
0.31%
|
489万 |
9362万 |
| 2025-07-04 |
18.94 |
18.98 |
18.64 |
18.67 |
-1.67%
|
528万 |
9991万 |
| 2025-07-07 |
18.74 |
18.80 |
18.58 |
18.66 |
-0.05%
|
386万 |
7259万 |
| 2025-07-08 |
18.66 |
19.11 |
18.61 |
19.09 |
2.29%
|
633万 |
1.21亿 |
| 2025-07-09 |
19.05 |
19.11 |
18.80 |
18.86 |
-1.2%
|
503万 |
9614万 |
| 2025-07-10 |
18.80 |
18.95 |
18.76 |
18.86 |
0.0%
|
389万 |
7403万 |
| 2025-07-11 |
18.81 |
18.91 |
18.59 |
18.80 |
-0.32%
|
533万 |
1.01亿 |
| 2025-07-14 |
18.86 |
19.01 |
18.69 |
18.96 |
0.84%
|
512万 |
9750万 |
| 2025-07-15 |
18.96 |
19.13 |
18.62 |
18.84 |
-0.63%
|
593万 |
1.13亿 |
| 2025-07-16 |
18.87 |
19.12 |
18.75 |
18.97 |
0.68%
|
456万 |
8722万 |
| 2025-07-17 |
19.01 |
19.19 |
18.90 |
19.19 |
1.15%
|
691万 |
1.33亿 |
| 2025-07-18 |
19.23 |
19.26 |
18.95 |
19.09 |
-0.52%
|
583万 |
1.12亿 |
| 2025-07-21 |
19.09 |
19.23 |
19.00 |
19.21 |
0.62%
|
579万 |
1.12亿 |
| 2025-07-22 |
19.18 |
19.20 |
18.97 |
19.13 |
-0.41%
|
568万 |
1.09亿 |
| 2025-07-23 |
19.11 |
19.13 |
18.80 |
18.81 |
-1.66%
|
539万 |
1.03亿 |
| 2025-07-24 |
18.82 |
19.37 |
18.82 |
19.24 |
2.27%
|
716万 |
1.38亿 |
| 2025-07-25 |
19.28 |
19.33 |
19.13 |
19.31 |
0.36%
|
574万 |
1.11亿 |
| 2025-07-28 |
19.41 |
19.50 |
19.25 |
19.45 |
0.77%
|
611万 |
1.19亿 |
| 2025-07-29 |
19.46 |
19.58 |
19.23 |
19.39 |
-0.36%
|
624万 |
1.22亿 |
| 2025-07-30 |
19.39 |
19.41 |
18.93 |
19.09 |
-1.54%
|
642万 |
1.24亿 |
| 2025-07-31 |
19.09 |
19.33 |
18.68 |
18.79 |
-1.56%
|
707万 |
1.36亿 |
| 2025-08-01 |
18.81 |
19.12 |
18.74 |
18.91 |
0.63%
|
518万 |
9900万 |
| 2025-08-04 |
18.91 |
19.20 |
18.74 |
19.19 |
1.47%
|
580万 |
1.12亿 |
| 2025-08-05 |
19.21 |
19.33 |
19.14 |
19.32 |
0.67%
|
581万 |
1.13亿 |
| 2025-08-06 |
19.47 |
19.50 |
19.29 |
19.43 |
0.62%
|
799万 |
1.56亿 |
| 2025-08-07 |
19.45 |
19.58 |
19.26 |
19.38 |
-0.31%
|
666万 |
1.30亿 |
| 2025-08-08 |
19.37 |
19.43 |
19.20 |
19.39 |
0.05%
|
537万 |
1.05亿 |
| 2025-08-11 |
19.43 |
19.81 |
19.37 |
19.75 |
1.89%
|
991万 |
1.97亿 |
| 2025-08-12 |
19.84 |
19.84 |
19.55 |
19.73 |
-0.1%
|
641万 |
1.27亿 |
| 2025-08-13 |
19.73 |
20.00 |
19.65 |
19.90 |
0.86%
|
885万 |
1.76亿 |
| 2025-08-14 |
19.89 |
19.92 |
19.45 |
19.54 |
-1.8%
|
834万 |
1.65亿 |
| 2025-08-15 |
19.49 |
20.05 |
19.46 |
20.05 |
2.59%
|
1101万 |
2.21亿 |
| 2025-08-18 |
19.75 |
20.35 |
19.73 |
20.32 |
1.34%
|
1517万 |
3.08亿 |
| 2025-08-19 |
20.32 |
20.32 |
19.97 |
20.08 |
-1.17%
|
931万 |
1.89亿 |
| 2025-08-20 |
20.06 |
20.54 |
19.96 |
20.51 |
2.13%
|
1116万 |
2.29亿 |
| 2025-08-21 |
20.63 |
21.02 |
20.22 |
20.35 |
-0.77%
|
1613万 |
3.34亿 |
| 2025-08-22 |
20.25 |
20.54 |
20.19 |
20.36 |
0.05%
|
1105万 |
2.26亿 |
| 2025-08-25 |
20.38 |
20.55 |
20.10 |
20.25 |
-0.54%
|
1296万 |
2.65亿 |
| 2025-08-26 |
20.19 |
20.50 |
20.08 |
20.35 |
0.49%
|
1023万 |
2.10亿 |
| 2025-08-27 |
20.25 |
20.35 |
19.52 |
19.57 |
-3.8%
|
1700万 |
3.44亿 |
| 2025-08-28 |
19.57 |
19.84 |
18.96 |
19.65 |
0.41%
|
1272万 |
2.49亿 |
| 2025-08-29 |
19.66 |
19.75 |
19.36 |
19.43 |
-1.16%
|
977万 |
1.92亿 |
| 2025-09-01 |
19.43 |
19.64 |
19.28 |
19.46 |
0.2%
|
790万 |
1.55亿 |
| 2025-09-02 |
19.38 |
19.42 |
18.56 |
18.79 |
-3.47%
|
1160万 |
2.20亿 |
| 2025-09-03 |
18.73 |
18.81 |
18.30 |
18.36 |
-2.27%
|
696万 |
1.30亿 |
| 2025-09-04 |
18.37 |
18.72 |
17.87 |
18.18 |
-0.97%
|
836万 |
1.55亿 |
| 2025-09-05 |
18.14 |
18.63 |
18.14 |
18.62 |
2.4%
|
647万 |
1.20亿 |
| 2025-09-08 |
18.62 |
18.85 |
18.47 |
18.84 |
1.17%
|
621万 |
1.17亿 |
| 2025-09-09 |
18.73 |
18.86 |
18.26 |
18.30 |
-2.85%
|
514万 |
9578万 |
| 2025-09-10 |
18.30 |
18.48 |
18.14 |
18.19 |
-0.6%
|
418万 |
7699万 |
| 2025-09-11 |
18.21 |
18.70 |
18.03 |
18.70 |
2.78%
|
588万 |
1.09亿 |
| 2025-09-12 |
18.68 |
19.21 |
18.56 |
18.87 |
0.9%
|
739万 |
1.40亿 |
| 2025-09-15 |
18.92 |
19.00 |
18.65 |
18.82 |
-0.26%
|
531万 |
1.01亿 |
| 2025-09-16 |
18.85 |
19.01 |
18.70 |
18.99 |
0.9%
|
484万 |
9226万 |
| 2025-09-17 |
18.94 |
19.56 |
18.94 |
19.28 |
1.52%
|
867万 |
1.69亿 |
| 2025-09-18 |
19.23 |
19.61 |
18.91 |
19.12 |
-0.82%
|
977万 |
1.90亿 |
| 2025-09-19 |
19.18 |
19.60 |
19.06 |
19.40 |
1.45%
|
991万 |
1.93亿 |
| 2025-09-22 |
19.41 |
19.53 |
19.20 |
19.34 |
-0.31%
|
676万 |
1.32亿 |
| 2025-09-23 |
19.36 |
19.41 |
18.46 |
18.97 |
-1.9%
|
1094万 |
2.07亿 |
| 2025-09-24 |
18.95 |
19.19 |
18.71 |
19.19 |
1.15%
|
707万 |
1.35亿 |
| 2025-09-25 |
19.24 |
19.33 |
18.91 |
18.93 |
-1.35%
|
677万 |
1.30亿 |
| 2025-09-26 |
18.97 |
19.48 |
18.49 |
18.89 |
-0.21%
|
1157万 |
2.22亿 |
| 2025-09-29 |
18.81 |
19.03 |
18.57 |
18.89 |
0.0%
|
662万 |
1.26亿 |
| 2025-09-30 |
18.87 |
19.09 |
18.77 |
18.79 |
-0.53%
|
559万 |
1.07亿 |
| 2025-10-09 |
18.89 |
19.21 |
18.82 |
19.09 |
1.58%
|
688万 |
1.32亿 |
| 2025-10-10 |
18.99 |
19.05 |
18.59 |
18.64 |
-2.34%
|
906万 |
1.71亿 |
| 2025-10-13 |
18.05 |
18.34 |
17.54 |
18.26 |
-2.02%
|
783万 |
1.43亿 |
| 2025-10-14 |
18.30 |
18.48 |
17.84 |
17.91 |
-1.96%
|
711万 |
1.30亿 |
| 2025-10-15 |
17.93 |
18.05 |
17.65 |
18.03 |
0.67%
|
568万 |
1.02亿 |
| 2025-10-16 |
17.99 |
18.00 |
17.66 |
17.72 |
-1.71%
|
429万 |
7711万 |
| 2025-10-17 |
17.69 |
17.81 |
17.13 |
17.17 |
-3.08%
|
532万 |
9349万 |
| 2025-10-20 |
17.33 |
17.44 |
17.20 |
17.32 |
0.87%
|
298万 |
5204万 |
| 2025-10-21 |
17.41 |
17.67 |
17.33 |
17.62 |
1.72%
|
364万 |
6460万 |
| 2025-10-22 |
17.58 |
17.72 |
17.47 |
17.52 |
-0.56%
|
273万 |
4845万 |
| 2025-10-23 |
17.45 |
17.67 |
17.26 |
17.66 |
0.79%
|
380万 |
6682万 |
| 2025-10-24 |
17.75 |
18.17 |
17.67 |
18.07 |
2.3%
|
636万 |
1.16亿 |
| 2025-10-27 |
18.18 |
18.21 |
17.94 |
18.09 |
0.16%
|
498万 |
9074万 |
| 2025-10-28 |
18.00 |
18.15 |
17.98 |
18.05 |
-0.27%
|
302万 |
5510万 |
| 2025-10-29 |
17.98 |
18.15 |
17.82 |
17.92 |
-0.72%
|
442万 |
7976万 |
| 2025-10-30 |
18.34 |
18.96 |
18.20 |
18.25 |
1.88%
|
973万 |
1.80亿 |
| 2025-10-31 |
18.17 |
18.54 |
18.16 |
18.33 |
0.44%
|
575万 |
1.07亿 |
| 2025-11-03 |
18.33 |
18.42 |
18.16 |
18.34 |
0.05%
|
356万 |
6558万 |
| 2025-11-04 |
18.28 |
18.38 |
18.11 |
18.24 |
-0.54%
|
327万 |
6023万 |
| 2025-11-05 |
18.03 |
18.41 |
17.97 |
18.39 |
0.82%
|
383万 |
7066万 |
| 2025-11-06 |
18.31 |
18.52 |
18.26 |
18.47 |
0.43%
|
372万 |
6904万 |
| 2025-11-07 |
18.37 |
18.48 |
18.29 |
18.46 |
-0.05%
|
407万 |
7542万 |
| 2025-11-10 |
18.47 |
18.69 |
18.42 |
18.62 |
0.86%
|
420万 |
7881万 |
| 2025-11-11 |
18.62 |
18.73 |
18.57 |
18.68 |
0.32%
|
364万 |
6856万 |
| 2025-11-12 |
18.60 |
18.70 |
18.34 |
18.50 |
-0.96%
|
354万 |
6602万 |
| 2025-11-13 |
18.44 |
18.56 |
18.38 |
18.46 |
-0.21%
|
391万 |
7282万 |
| 2025-11-14 |
18.36 |
18.87 |
18.31 |
18.70 |
1.29%
|
594万 |
1.12亿 |
| 2025-11-17 |
18.58 |
18.78 |
18.54 |
18.71 |
0.05%
|
344万 |
6458万 |
| 2025-11-18 |
18.70 |
18.79 |
18.40 |
18.50 |
-1.11%
|
372万 |
6963万 |
| 2025-11-19 |
18.44 |
18.52 |
18.11 |
18.22 |
-1.5%
|
361万 |
6658万 |
| 2025-11-20 |
18.31 |
18.46 |
18.03 |
18.08 |
-0.82%
|
285万 |
5240万 |
| 2025-11-21 |
17.97 |
18.07 |
17.26 |
17.36 |
-3.95%
|
522万 |
9218万 |
| 2025-11-24 |
17.43 |
17.68 |
17.20 |
17.53 |
0.97%
|
380万 |
6676万 |
| 2025-11-25 |
17.60 |
18.19 |
17.60 |
18.01 |
2.72%
|
483万 |
8755万 |
| 2025-11-26 |
17.95 |
18.15 |
17.79 |
17.83 |
-0.99%
|
232万 |
4210万 |
| 2025-11-27 |
17.84 |
18.29 |
17.80 |
18.12 |
1.67%
|
409万 |
7491万 |
| 2025-11-28 |
18.12 |
18.32 |
18.09 |
18.23 |
0.6%
|
300万 |
5514万 |
| 2025-12-01 |
18.06 |
18.66 |
18.03 |
18.64 |
2.23%
|
564万 |
1.05亿 |
| 2025-12-02 |
18.66 |
18.98 |
18.52 |
18.80 |
0.85%
|
792万 |
1.50亿 |
| 2025-12-03 |
18.80 |
18.92 |
18.58 |
18.80 |
0.0%
|
532万 |
1.01亿 |
| 2025-12-04 |
18.74 |
18.85 |
18.44 |
18.51 |
-1.53%
|
416万 |
7783万 |
| 2025-12-05 |
18.46 |
18.72 |
18.30 |
18.67 |
0.86%
|
370万 |
6911万 |
| 2025-12-08 |
18.67 |
18.81 |
18.58 |
18.68 |
0.05%
|
458万 |
8655万 |
| 2025-12-09 |
18.71 |
18.82 |
18.56 |
18.63 |
-0.27%
|
429万 |
8087万 |
| 2025-12-10 |
18.56 |
18.61 |
18.38 |
18.49 |
-0.75%
|
350万 |
6526万 |
| 2025-12-11 |
18.49 |
18.55 |
17.90 |
17.98 |
-2.79%
|
513万 |
9386万 |
| 2025-12-12 |
17.98 |
18.13 |
17.72 |
17.78 |
-1.1%
|
389万 |
7034万 |
| 2025-12-15 |
17.68 |
17.86 |
17.52 |
17.71 |
-0.39%
|
332万 |
5928万 |
| 2025-12-16 |
17.60 |
17.71 |
17.29 |
17.45 |
-1.46%
|
419万 |
7372万 |
| 2025-12-17 |
17.37 |
17.66 |
17.08 |
17.66 |
1.19%
|
543万 |
9489万 |
| 2025-12-18 |
17.58 |
18.09 |
17.50 |
17.79 |
0.73%
|
499万 |
8998万 |
| 2025-12-19 |
17.82 |
18.36 |
17.82 |
18.04 |
1.4%
|
495万 |
9061万 |
| 2025-12-22 |
18.15 |
18.35 |
18.07 |
18.25 |
1.21%
|
391万 |
7181万 |
| 2025-12-23 |
18.23 |
18.34 |
18.11 |
18.20 |
-0.27%
|
346万 |
6352万 |
| 2025-12-24 |
18.12 |
18.51 |
18.12 |
18.46 |
1.42%
|
410万 |
7589万 |
| 2025-12-25 |
18.57 |
18.61 |
18.30 |
18.40 |
-0.32%
|
374万 |
6958万 |
| 2025-12-26 |
18.45 |
18.54 |
18.26 |
18.29 |
-0.59%
|
334万 |
6200万 |
| 2025-12-29 |
18.25 |
18.45 |
18.17 |
18.27 |
-0.11%
|
302万 |
5568万 |
| 2025-12-30 |
18.27 |
18.43 |
18.16 |
18.25 |
-0.11%
|
262万 |
4842万 |
| 2025-12-31 |
18.36 |
18.37 |
18.12 |
18.21 |
-0.22%
|
338万 |
6224万 |
| 2026-01-05 |
18.26 |
18.48 |
18.25 |
18.45 |
1.31%
|
489万 |
9072万 |
| 2026-01-06 |
18.55 |
18.96 |
18.52 |
18.81 |
1.94%
|
990万 |
1.87亿 |
| 2026-01-07 |
18.76 |
18.90 |
18.60 |
18.76 |
-0.26%
|
604万 |
1.14亿 |
| 2026-01-08 |
18.66 |
18.97 |
18.61 |
18.97 |
1.11%
|
701万 |
1.33亿 |
| 2026-01-09 |
18.96 |
19.04 |
18.74 |
18.96 |
-0.05%
|
920万 |
1.75亿 |
| 2026-01-12 |
18.94 |
19.42 |
18.83 |
19.26 |
1.57%
|
1298万 |
2.50亿 |
| 2026-01-13 |
19.26 |
19.36 |
18.84 |
18.88 |
-1.96%
|
868万 |
1.67亿 |
| 2026-01-14 |
18.91 |
19.43 |
18.79 |
19.08 |
1.05%
|
1204万 |
2.32亿 |
| 2026-01-15 |
19.08 |
19.26 |
18.93 |
19.25 |
0.88%
|
683万 |
1.32亿 |
| 2026-01-16 |
19.60 |
19.64 |
19.12 |
19.31 |
0.31%
|
976万 |
1.90亿 |
| 2026-01-19 |
19.26 |
19.57 |
19.24 |
19.48 |
0.93%
|
858万 |
1.68亿 |
| 2026-01-20 |
19.46 |
19.55 |
19.07 |
19.25 |
-1.22%
|
743万 |
1.44亿 |
| 2026-01-21 |
19.14 |
19.43 |
19.10 |
19.34 |
0.46%
|
541万 |
1.05亿 |
| 2026-01-22 |
19.37 |
19.53 |
19.29 |
19.50 |
0.87%
|
649万 |
1.27亿 |
| 2026-01-23 |
19.47 |
19.92 |
19.45 |
19.77 |
1.37%
|
1096万 |
2.18亿 |
| 2026-01-26 |
19.82 |
19.86 |
19.34 |
19.56 |
-1.05%
|
966万 |
1.90亿 |
| 2026-01-27 |
19.47 |
20.00 |
19.26 |
19.87 |
1.57%
|
1128万 |
2.24亿 |
| 2026-01-28 |
19.85 |
19.91 |
19.52 |
19.62 |
-1.25%
|
780万 |
1.55亿 |
| 2026-01-29 |
19.54 |
19.55 |
18.90 |
19.04 |
-2.98%
|
957万 |
1.85亿 |
| 2026-01-30 |
18.96 |
19.38 |
18.75 |
19.22 |
0.94%
|
727万 |
1.40亿 |
| 2026-02-02 |
19.29 |
19.70 |
19.21 |
19.26 |
0.21%
|
849万 |
1.67亿 |
| 2026-02-03 |
19.42 |
19.83 |
19.42 |
19.82 |
2.94%
|
864万 |
1.71亿 |
| 2026-02-04 |
19.71 |
20.20 |
19.61 |
19.92 |
0.5%
|
888万 |
1.78亿 |
| 2026-02-05 |
19.87 |
20.10 |
19.67 |
19.72 |
-1.0%
|
583万 |
1.16亿 |
| 2026-02-06 |
19.56 |
20.40 |
19.55 |
20.04 |
1.61%
|
1235万 |
2.51亿 |
| 2026-02-09 |
20.32 |
20.37 |
19.88 |
20.16 |
0.59%
|
934万 |
1.90亿 |
| 2026-02-10 |
20.26 |
20.77 |
20.20 |
20.45 |
1.43%
|
1111万 |
2.30亿 |
| 2026-02-11 |
20.40 |
20.94 |
20.28 |
20.59 |
0.68%
|
942万 |
1.96亿 |
| 2026-02-12 |
20.56 |
20.61 |
20.31 |
20.50 |
-0.43%
|
706万 |
1.46亿 |
| 2026-02-13 |
20.40 |
20.79 |
20.35 |
20.39 |
-0.53%
|
658万 |
1.36亿 |
| 2026-02-24 |
20.60 |
20.80 |
20.25 |
20.62 |
1.12%
|
785万 |
1.62亿 |
| 2026-02-25 |
20.57 |
20.68 |
20.43 |
20.65 |
0.14%
|
731万 |
1.52亿 |
| 2026-02-26 |
20.59 |
20.83 |
20.49 |
20.82 |
0.87%
|
809万 |
1.69亿 |
| 2026-02-27 |
20.73 |
20.76 |
20.41 |
20.59 |
-1.14%
|
706万 |
1.46亿 |
| 2026-03-02 |
20.23 |
20.44 |
19.88 |
19.98 |
-2.94%
|
913万 |
1.85亿 |
| 2026-03-03 |
20.04 |
20.37 |
19.11 |
19.17 |
-4.07%
|
1051万 |
2.07亿 |
| 2026-03-04 |
19.01 |
19.28 |
18.77 |
18.93 |
-1.24%
|
754万 |
1.44亿 |
| 2026-03-05 |
19.22 |
20.82 |
19.22 |
20.39 |
7.71%
|
2075万 |
4.25亿 |
| 2026-03-06 |
20.26 |
20.30 |
19.92 |
20.03 |
-1.75%
|
944万 |
1.91亿 |
| 2026-03-09 |
19.77 |
19.92 |
19.20 |
19.81 |
-1.09%
|
1017万 |
2.00亿 |
| 2026-03-10 |
20.02 |
20.66 |
20.02 |
20.40 |
2.96%
|
988万 |
2.03亿 |
| 2026-03-11 |
20.40 |
20.63 |
20.35 |
20.52 |
0.58%
|
823万 |
1.70亿 |
| 2026-03-12 |
20.50 |
20.72 |
20.23 |
20.39 |
-0.63%
|
708万 |
1.46亿 |
| 2026-03-13 |
20.23 |
20.76 |
20.18 |
20.41 |
0.1%
|
916万 |
1.89亿 |
| 2026-03-16 |
20.35 |
20.35 |
19.86 |
20.11 |
-1.46%
|
712万 |
1.44亿 |
| 2026-03-17 |
20.23 |
20.24 |
19.39 |
19.43 |
-3.36%
|
854万 |
1.69亿 |
| 2026-03-18 |
19.45 |
19.88 |
19.22 |
19.87 |
2.25%
|
605万 |
1.20亿 |
| 2026-03-19 |
19.59 |
19.77 |
19.32 |
19.43 |
-2.25%
|
569万 |
1.12亿 |
| 2026-03-20 |
19.43 |
19.78 |
19.01 |
19.02 |
-2.1%
|
720万 |
1.41亿 |
| 2026-03-23 |
18.73 |
18.74 |
17.27 |
17.49 |
-8.04%
|
1234万 |
2.23亿 |
| 2026-03-24 |
17.83 |
17.98 |
17.32 |
17.95 |
2.61%
|
690万 |
1.22亿 |
| 2026-03-25 |
18.04 |
18.35 |
18.04 |
18.15 |
1.16%
|
583万 |
1.07亿 |
| 2026-03-26 |
18.14 |
18.21 |
17.52 |
17.64 |
-2.84%
|
566万 |
1.01亿 |
| 2026-03-27 |
17.39 |
17.81 |
17.35 |
17.72 |
0.45%
|
545万 |
9685万 |
| 2026-03-30 |
17.37 |
17.61 |
17.17 |
17.57 |
-0.84%
|
502万 |
8815万 |
| 2026-03-31 |
17.57 |
17.63 |
17.12 |
17.17 |
-2.26%
|
580万 |
1.02亿 |
| 2026-04-01 |
17.50 |
17.82 |
17.50 |
17.82 |
3.76%
|
519万 |
9238万 |
| 2026-04-02 |
17.82 |
17.85 |
17.33 |
17.53 |
-1.62%
|
408万 |
7225万 |
| 2026-04-03 |
17.62 |
17.62 |
17.26 |
17.28 |
-1.42%
|
279万 |
4894万 |
| 2026-04-07 |
17.32 |
17.46 |
17.20 |
17.38 |
0.57%
|
315万 |
5504万 |
| 2026-04-08 |
17.92 |
18.20 |
17.73 |
18.19 |
4.68%
|
588万 |
1.07亿 |
| 2026-04-09 |
18.02 |
18.29 |
17.95 |
18.18 |
-0.05%
|
397万 |
7273万 |
| 2026-04-10 |
18.24 |
18.52 |
18.24 |
18.27 |
0.49%
|
338万 |
6262万 |
| 2026-04-13 |
18.20 |
18.36 |
18.09 |
18.15 |
-0.65%
|
329万 |
6041万 |
| 2026-04-14 |
18.29 |
18.39 |
18.14 |
18.37 |
1.2%
|
390万 |
7188万 |
| 2026-04-15 |
18.42 |
18.52 |
18.18 |
18.21 |
-0.86%
|
412万 |
7643万 |
| 2026-04-16 |
18.29 |
18.77 |
18.16 |
18.63 |
2.29%
|
608万 |
1.14亿 |
| 2026-04-17 |
18.55 |
19.00 |
18.55 |
18.74 |
0.59%
|
463万 |
8777万 |
| 2026-04-20 |
18.76 |
18.84 |
18.59 |
18.65 |
-0.48%
|
381万 |
7192万 |
| 2026-04-21 |
18.52 |
18.70 |
18.36 |
18.61 |
-0.21%
|
343万 |
6401万 |
| 2026-04-22 |
18.47 |
18.89 |
18.47 |
18.84 |
1.23%
|
375万 |
7098万 |
| 2026-04-23 |
18.81 |
18.86 |
18.39 |
18.49 |
-1.84%
|
376万 |
7041万 |
| 2026-04-24 |
18.49 |
18.55 |
18.16 |
18.26 |
-1.23%
|
396万 |
7317万 |
| 2026-04-27 |
18.26 |
19.01 |
18.22 |
18.83 |
3.1%
|
691万 |
1.31亿 |
| 2026-04-28 |
18.87 |
18.95 |
18.30 |
18.39 |
-2.32%
|
546万 |
1.02亿 |
| 2026-04-29 |
18.39 |
19.02 |
18.31 |
18.80 |
2.21%
|
688万 |
1.31亿 |
| 2026-04-30 |
18.84 |
19.04 |
18.77 |
18.91 |
0.58%
|
650万 |
1.24亿 |
| 2026-05-06 |
19.15 |
19.99 |
19.15 |
19.76 |
4.51%
|
1151万 |
2.29亿 |
| 2026-05-07 |
19.74 |
19.87 |
19.58 |
19.77 |
0.05%
|
692万 |
1.38亿 |
| 2026-05-08 |
19.75 |
20.58 |
19.59 |
20.34 |
2.86%
|
1194万 |
2.42亿 |
| 2026-05-11 |
20.36 |
20.60 |
20.11 |
20.52 |
0.88%
|
1036万 |
2.13亿 |
| 2026-05-12 |
20.39 |
20.52 |
20.08 |
20.19 |
-1.6%
|
661万 |
1.35亿 |
| 2026-05-13 |
20.18 |
20.38 |
20.00 |
20.28 |
0.44%
|
541万 |
1.10亿 |
| 2026-05-14 |
20.35 |
20.53 |
20.13 |
20.18 |
-0.49%
|
746万 |
1.53亿 |
| 2026-05-15 |
20.15 |
20.31 |
19.75 |
19.98 |
-0.98%
|
706万 |
1.42亿 |
| 2026-05-18 |
19.85 |
19.96 |
19.46 |
19.74 |
-1.19%
|
584万 |
1.16亿 |
| 2026-05-19 |
19.82 |
20.11 |
19.51 |
20.05 |
1.56%
|
661万 |
1.32亿 |
| 2026-05-20 |
19.96 |
22.38 |
19.83 |
21.56 |
7.52%
|
2959万 |
6.35亿 |
| 2026-05-21 |
21.57 |
23.54 |
21.57 |
21.75 |
0.87%
|
3660万 |
8.27亿 |
| 2026-05-22 |
21.83 |
23.03 |
21.04 |
22.92 |
5.39%
|
3661万 |
8.21亿 |
| 2026-05-25 |
23.43 |
23.80 |
22.55 |
23.17 |
1.08%
|
3486万 |
8.06亿 |
| 2026-05-26 |
22.84 |
23.08 |
22.33 |
22.73 |
-1.89%
|
2205万 |
5.04亿 |
| 2026-05-27 |
22.57 |
23.15 |
22.04 |
22.20 |
-2.31%
|
2011万 |
4.55亿 |
| 2026-05-28 |
22.00 |
25.50 |
21.92 |
24.90 |
12.16%
|
4726万 |
11.61亿 |
| 2026-05-29 |
24.89 |
25.31 |
23.11 |
23.34 |
-6.3%
|
3400万 |
8.19亿 |
| 2026-06-01 |
23.64 |
23.89 |
22.70 |
22.83 |
-2.17%
|
2020万 |
4.71亿 |
| 2026-06-02 |
22.65 |
25.31 |
22.40 |
24.50 |
7.3%
|
3516万 |
8.47亿 |
| 2026-06-03 |
24.24 |
25.68 |
24.24 |
25.00 |
2.07%
|
2933万 |
7.38亿 |
| 2026-06-04 |
24.51 |
27.12 |
24.37 |
26.76 |
7.03%
|
3688万 |
9.73亿 |
| 2026-06-05 |
26.30 |
27.78 |
25.81 |
26.76 |
0.0%
|
3174万 |
8.59亿 |
| 2026-06-08 |
25.49 |
26.66 |
25.22 |
25.76 |
-3.75%
|
2167万 |
5.65亿 |
| 2026-06-09 |
26.06 |
26.89 |
25.02 |
26.43 |
2.62%
|
2660万 |
6.93亿 |
| 2026-06-10 |
25.92 |
27.35 |
25.50 |
26.80 |
1.39%
|
2918万 |
7.81亿 |
| 2026-06-11 |
25.98 |
29.74 |
25.98 |
29.00 |
8.21%
|
3790万 |
10.86亿 |
| 2026-06-12 |
30.00 |
33.37 |
28.81 |
32.26 |
11.24%
|
4825万 |
14.85亿 |
| 2026-06-15 |
34.18 |
36.16 |
32.77 |
35.19 |
9.08%
|
4330万 |
14.83亿 |
| 2026-06-16 |
33.88 |
35.40 |
32.80 |
34.25 |
-2.67%
|
4447万 |
15.14亿 |
| 2026-06-17 |
32.57 |
35.79 |
32.42 |
35.10 |
2.48%
|
4095万 |
14.10亿 |
| 2026-06-18 |
34.23 |
34.76 |
33.08 |
34.41 |
-1.97%
|
3634万 |
12.41亿 |
| 2026-06-22 |
35.94 |
35.95 |
32.19 |
33.39 |
-2.96%
|
3403万 |
11.34亿 |
| 2026-06-23 |
32.55 |
33.85 |
31.20 |
31.34 |
-6.14%
|
2537万 |
8.18亿 |
| 2026-06-24 |
31.03 |
32.56 |
30.10 |
31.20 |
-0.45%
|
2644万 |
8.29亿 |
| 2026-06-25 |
30.89 |
31.63 |
30.10 |
30.55 |
-2.08%
|
2500万 |
7.66亿 |
| 2026-06-26 |
30.39 |
33.78 |
30.10 |
31.78 |
4.03%
|
3768万 |
12.09亿 |
| 2026-06-29 |
31.78 |
33.49 |
29.68 |
32.86 |
3.4%
|
4066万 |
13.03亿 |
| 2026-06-30 |
32.98 |
37.17 |
32.78 |
36.95 |
12.45%
|
4463万 |
15.85亿 |
| 2026-07-01 |
36.59 |
43.38 |
36.21 |
42.24 |
14.32%
|
4834万 |
19.78亿 |
| 2026-07-02 |
40.56 |
41.50 |
38.69 |
38.99 |
-7.69%
|
3164万 |
12.56亿 |
| 2026-07-03 |
39.40 |
39.58 |
36.66 |
37.08 |
-4.9%
|
2317万 |
8.74亿 |
| 2026-07-06 |
37.82 |
38.98 |
35.98 |
37.86 |
2.1%
|
2688万 |
10.07亿 |
| 2026-07-07 |
37.00 |
37.99 |
34.73 |
35.10 |
-7.29%
|
2014万 |
7.30亿 |
| 2026-07-08 |
35.48 |
35.55 |
31.91 |
32.11 |
-8.52%
|
2128万 |
7.06亿 |
| 2026-07-09 |
33.10 |
34.19 |
31.20 |
33.90 |
5.57%
|
1889万 |
6.22亿 |
| 2026-07-10 |
34.32 |
35.24 |
30.71 |
30.71 |
-9.41%
|
2314万 |
7.58亿 |
| 2026-07-13 |
30.04 |
30.98 |
27.60 |
27.83 |
-9.38%
|
2100万 |
6.15亿 |
| 2026-07-14 |
28.60 |
33.40 |
27.54 |
33.40 |
20.01%
|
3330万 |
10.51亿 |
| 2026-07-15 |
34.00 |
34.59 |
29.91 |
29.96 |
-10.3%
|
3057万 |
9.55亿 |
| 2026-07-16 |
29.28 |
31.08 |
29.27 |
30.31 |
1.17%
|
2257万 |
6.79亿 |
| 2026-07-17 |
30.28 |
30.30 |
27.02 |
27.09 |
-10.62%
|
1957万 |
5.60亿 |
| 2026-07-20 |
28.12 |
28.21 |
25.26 |
26.89 |
-0.74%
|
2507万 |
6.71亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20