📊 K线图 2026-07-20
股票：熙菱信息 (300588)
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 |
11.03 |
12.11 |
11.03 |
11.80 |
0.0%
|
1127万 |
1.32亿 |
| 2023-07-17 |
11.96 |
13.85 |
11.93 |
12.70 |
7.63%
|
3049万 |
3.91亿 |
| 2023-07-18 |
12.44 |
12.60 |
12.00 |
12.21 |
-3.86%
|
2043万 |
2.50亿 |
| 2023-07-19 |
12.31 |
12.45 |
12.01 |
12.06 |
-1.23%
|
1044万 |
1.27亿 |
| 2023-07-20 |
12.03 |
12.08 |
11.58 |
11.64 |
-3.48%
|
823万 |
9663万 |
| 2023-07-21 |
11.59 |
11.64 |
11.01 |
11.02 |
-5.33%
|
738万 |
8314万 |
| 2023-07-24 |
11.12 |
11.55 |
10.90 |
11.39 |
3.36%
|
820万 |
9298万 |
| 2023-07-25 |
11.40 |
11.62 |
11.34 |
11.53 |
1.23%
|
521万 |
5988万 |
| 2023-07-26 |
11.49 |
11.49 |
11.14 |
11.19 |
-2.95%
|
421万 |
4753万 |
| 2023-07-27 |
11.15 |
11.37 |
10.97 |
11.00 |
-1.7%
|
465万 |
5160万 |
| 2023-07-28 |
11.30 |
12.40 |
10.96 |
12.16 |
10.55%
|
2256万 |
2.65亿 |
| 2023-07-31 |
11.89 |
12.28 |
11.71 |
12.11 |
-0.41%
|
1630万 |
1.95亿 |
| 2023-08-01 |
12.29 |
12.31 |
11.99 |
12.11 |
0.0%
|
980万 |
1.19亿 |
| 2023-08-02 |
11.96 |
12.18 |
11.79 |
12.11 |
0.0%
|
874万 |
1.05亿 |
| 2023-08-03 |
12.10 |
12.26 |
11.84 |
11.95 |
-1.32%
|
875万 |
1.05亿 |
| 2023-08-04 |
12.05 |
12.47 |
11.95 |
12.38 |
3.6%
|
1741万 |
2.14亿 |
| 2023-08-07 |
12.56 |
13.32 |
12.50 |
13.07 |
5.57%
|
2830万 |
3.67亿 |
| 2023-08-08 |
13.05 |
13.08 |
12.44 |
12.48 |
-4.51%
|
1629万 |
2.06亿 |
| 2023-08-09 |
12.40 |
12.67 |
12.21 |
12.23 |
-2.0%
|
1017万 |
1.26亿 |
| 2023-08-10 |
12.20 |
12.36 |
12.01 |
12.12 |
-0.9%
|
812万 |
9849万 |
| 2023-08-11 |
12.18 |
12.20 |
11.66 |
11.66 |
-3.8%
|
761万 |
9057万 |
| 2023-08-14 |
11.67 |
12.14 |
11.61 |
12.12 |
3.95%
|
1011万 |
1.21亿 |
| 2023-08-15 |
12.12 |
12.48 |
12.03 |
12.36 |
1.98%
|
1226万 |
1.51亿 |
| 2023-08-16 |
12.11 |
12.57 |
11.97 |
12.30 |
-0.49%
|
1197万 |
1.47亿 |
| 2023-08-17 |
12.12 |
12.80 |
11.89 |
12.60 |
2.44%
|
1662万 |
2.08亿 |
| 2023-08-18 |
12.69 |
12.92 |
12.42 |
12.47 |
-1.03%
|
1769万 |
2.24亿 |
| 2023-08-21 |
12.31 |
12.90 |
12.24 |
12.75 |
2.25%
|
1666万 |
2.12亿 |
| 2023-08-22 |
12.88 |
13.18 |
12.63 |
13.09 |
2.67%
|
2546万 |
3.30亿 |
| 2023-08-23 |
12.98 |
13.89 |
12.66 |
13.48 |
2.98%
|
4212万 |
5.64亿 |
| 2023-08-24 |
13.40 |
13.75 |
12.69 |
12.84 |
-4.75%
|
3354万 |
4.41亿 |
| 2023-08-25 |
12.39 |
12.68 |
11.55 |
11.69 |
-8.96%
|
2598万 |
3.15亿 |
| 2023-08-28 |
12.43 |
12.48 |
10.28 |
10.44 |
-10.69%
|
2956万 |
3.30亿 |
| 2023-08-29 |
10.41 |
11.33 |
10.25 |
11.20 |
7.28%
|
2512万 |
2.77亿 |
| 2023-08-30 |
11.26 |
12.05 |
11.00 |
11.93 |
6.52%
|
2142万 |
2.48亿 |
| 2023-08-31 |
11.89 |
12.93 |
11.69 |
12.35 |
3.52%
|
2253万 |
2.79亿 |
| 2023-09-01 |
12.12 |
13.36 |
12.12 |
12.59 |
1.94%
|
2166万 |
2.76亿 |
| 2023-09-04 |
12.53 |
12.92 |
12.30 |
12.88 |
2.3%
|
1804万 |
2.28亿 |
| 2023-09-05 |
13.41 |
13.62 |
12.75 |
12.94 |
0.47%
|
2594万 |
3.40亿 |
| 2023-09-06 |
13.00 |
13.17 |
12.60 |
13.09 |
1.16%
|
2041万 |
2.63亿 |
| 2023-09-07 |
12.86 |
15.71 |
12.85 |
15.71 |
20.02%
|
2362万 |
3.54亿 |
| 2023-09-08 |
16.59 |
16.98 |
14.16 |
14.28 |
-9.1%
|
6615万 |
9.86亿 |
| 2023-09-11 |
13.90 |
14.30 |
13.18 |
13.19 |
-7.63%
|
4236万 |
5.70亿 |
| 2023-09-12 |
13.02 |
13.24 |
12.36 |
12.46 |
-5.53%
|
3329万 |
4.20亿 |
| 2023-09-13 |
12.41 |
12.79 |
12.41 |
12.57 |
0.88%
|
2335万 |
2.94亿 |
| 2023-09-14 |
12.85 |
13.58 |
12.85 |
12.91 |
2.7%
|
3110万 |
4.10亿 |
| 2023-09-15 |
12.50 |
12.95 |
12.21 |
12.21 |
-5.42%
|
2229万 |
2.78亿 |
| 2023-09-18 |
11.90 |
12.43 |
11.90 |
12.27 |
0.49%
|
1340万 |
1.64亿 |
| 2023-09-19 |
12.29 |
12.30 |
11.70 |
11.71 |
-4.56%
|
1437万 |
1.71亿 |
| 2023-09-20 |
11.63 |
12.10 |
11.63 |
11.78 |
0.6%
|
1027万 |
1.22亿 |
| 2023-09-21 |
11.70 |
12.07 |
11.53 |
11.82 |
0.34%
|
867万 |
1.03亿 |
| 2023-09-22 |
11.82 |
12.27 |
11.72 |
12.23 |
3.47%
|
1201万 |
1.45亿 |
| 2023-09-25 |
12.59 |
13.77 |
12.55 |
13.17 |
7.69%
|
3570万 |
4.75亿 |
| 2023-09-26 |
13.02 |
13.60 |
12.77 |
13.20 |
0.23%
|
2857万 |
3.75亿 |
| 2023-09-27 |
13.20 |
13.60 |
12.99 |
13.48 |
2.12%
|
2619万 |
3.52亿 |
| 2023-09-28 |
13.57 |
13.98 |
13.30 |
13.69 |
1.56%
|
2548万 |
3.47亿 |
| 2023-10-09 |
13.40 |
13.75 |
13.12 |
13.73 |
0.29%
|
2077万 |
2.81亿 |
| 2023-10-10 |
13.57 |
13.81 |
13.40 |
13.81 |
0.58%
|
2156万 |
2.94亿 |
| 2023-10-11 |
14.35 |
14.57 |
13.43 |
13.43 |
-2.75%
|
2466万 |
3.38亿 |
| 2023-10-12 |
13.15 |
13.86 |
13.15 |
13.83 |
2.98%
|
2318万 |
3.17亿 |
| 2023-10-13 |
13.65 |
13.65 |
13.20 |
13.33 |
-3.62%
|
1950万 |
2.61亿 |
| 2023-10-16 |
13.22 |
13.49 |
13.08 |
13.23 |
-0.75%
|
1229万 |
1.63亿 |
| 2023-10-17 |
13.20 |
13.51 |
13.06 |
13.33 |
0.76%
|
1217万 |
1.62亿 |
| 2023-10-18 |
13.22 |
13.33 |
12.82 |
12.87 |
-3.45%
|
1260万 |
1.63亿 |
| 2023-10-19 |
12.95 |
13.10 |
12.54 |
12.59 |
-2.18%
|
1057万 |
1.35亿 |
| 2023-10-20 |
12.48 |
12.73 |
11.88 |
11.93 |
-5.24%
|
1208万 |
1.47亿 |
| 2023-10-23 |
11.82 |
11.91 |
11.12 |
11.28 |
-5.45%
|
968万 |
1.11亿 |
| 2023-10-24 |
11.35 |
11.68 |
11.11 |
11.56 |
2.48%
|
999万 |
1.15亿 |
| 2023-10-25 |
11.58 |
12.24 |
11.57 |
12.16 |
5.19%
|
1094万 |
1.31亿 |
| 2023-10-26 |
12.07 |
12.68 |
11.81 |
12.39 |
1.89%
|
1200万 |
1.47亿 |
| 2023-10-27 |
12.34 |
12.40 |
11.74 |
11.82 |
-4.6%
|
1383万 |
1.65亿 |
| 2023-10-30 |
11.85 |
12.33 |
11.76 |
12.28 |
3.89%
|
1098万 |
1.34亿 |
| 2023-10-31 |
12.28 |
12.76 |
12.08 |
12.38 |
0.81%
|
1309万 |
1.62亿 |
| 2023-11-01 |
14.86 |
14.86 |
13.23 |
13.46 |
8.72%
|
5558万 |
7.82亿 |
| 2023-11-02 |
12.82 |
12.97 |
12.24 |
12.30 |
-8.62%
|
3975万 |
5.00亿 |
| 2023-11-03 |
12.13 |
12.54 |
12.10 |
12.20 |
-0.81%
|
2181万 |
2.68亿 |
| 2023-11-06 |
12.26 |
12.66 |
12.26 |
12.66 |
3.77%
|
1980万 |
2.48亿 |
| 2023-11-07 |
12.56 |
13.20 |
12.50 |
13.17 |
4.03%
|
2309万 |
2.99亿 |
| 2023-11-08 |
13.03 |
13.49 |
12.98 |
13.18 |
0.08%
|
2210万 |
2.93亿 |
| 2023-11-09 |
13.21 |
13.69 |
13.06 |
13.46 |
2.12%
|
2538万 |
3.40亿 |
| 2023-11-10 |
13.25 |
13.38 |
13.06 |
13.07 |
-2.9%
|
1546万 |
2.04亿 |
| 2023-11-13 |
13.18 |
13.45 |
13.18 |
13.31 |
1.84%
|
1196万 |
1.59亿 |
| 2023-11-14 |
13.32 |
13.70 |
13.30 |
13.68 |
2.78%
|
1677万 |
2.28亿 |
| 2023-11-15 |
13.70 |
13.79 |
13.46 |
13.52 |
-1.17%
|
1338万 |
1.82亿 |
| 2023-11-16 |
13.45 |
13.65 |
13.34 |
13.36 |
-1.18%
|
994万 |
1.34亿 |
| 2023-11-17 |
13.47 |
13.48 |
13.23 |
13.34 |
-0.15%
|
871万 |
1.16亿 |
| 2023-11-20 |
13.34 |
13.64 |
13.28 |
13.62 |
2.1%
|
1183万 |
1.60亿 |
| 2023-11-21 |
13.55 |
13.80 |
13.41 |
13.58 |
-0.29%
|
1324万 |
1.80亿 |
| 2023-11-22 |
13.80 |
14.58 |
13.65 |
13.66 |
0.59%
|
3321万 |
4.65亿 |
| 2023-11-23 |
13.31 |
13.63 |
13.13 |
13.52 |
-1.02%
|
1963万 |
2.63亿 |
| 2023-11-24 |
13.34 |
13.43 |
12.87 |
13.00 |
-3.85%
|
1450万 |
1.89亿 |
| 2023-11-27 |
12.90 |
13.99 |
12.90 |
13.70 |
5.38%
|
2073万 |
2.81亿 |
| 2023-11-28 |
13.53 |
13.84 |
13.41 |
13.61 |
-0.66%
|
1189万 |
1.62亿 |
| 2023-11-29 |
13.55 |
13.55 |
13.10 |
13.18 |
-3.16%
|
956万 |
1.27亿 |
| 2023-11-30 |
13.24 |
13.24 |
12.65 |
12.86 |
-2.43%
|
944万 |
1.21亿 |
| 2023-12-01 |
12.86 |
13.62 |
12.85 |
13.61 |
5.83%
|
1503万 |
2.01亿 |
| 2023-12-04 |
13.50 |
14.04 |
13.44 |
13.85 |
1.76%
|
1608万 |
2.23亿 |
| 2023-12-05 |
13.80 |
13.88 |
13.36 |
13.40 |
-3.25%
|
1134万 |
1.54亿 |
| 2023-12-06 |
13.28 |
13.51 |
12.98 |
13.29 |
-0.82%
|
981万 |
1.30亿 |
| 2023-12-07 |
13.28 |
13.96 |
13.27 |
13.82 |
3.99%
|
1805万 |
2.48亿 |
| 2023-12-08 |
13.82 |
13.82 |
13.32 |
13.50 |
-2.32%
|
1367万 |
1.85亿 |
| 2023-12-11 |
13.30 |
13.64 |
13.11 |
13.64 |
1.04%
|
1144万 |
1.53亿 |
| 2023-12-12 |
13.55 |
14.35 |
13.49 |
14.27 |
4.62%
|
2663万 |
3.73亿 |
| 2023-12-13 |
14.34 |
14.51 |
13.90 |
13.94 |
-2.31%
|
1710万 |
2.41亿 |
| 2023-12-14 |
13.99 |
14.80 |
13.99 |
14.19 |
1.79%
|
2757万 |
3.98亿 |
| 2023-12-15 |
13.91 |
14.08 |
13.50 |
13.71 |
-3.38%
|
1844万 |
2.53亿 |
| 2023-12-18 |
13.51 |
13.93 |
13.11 |
13.25 |
-3.36%
|
1520万 |
2.04亿 |
| 2023-12-19 |
13.20 |
13.44 |
12.90 |
13.44 |
1.43%
|
961万 |
1.27亿 |
| 2023-12-20 |
13.39 |
13.61 |
13.01 |
13.01 |
-3.2%
|
1030万 |
1.37亿 |
| 2023-12-21 |
12.84 |
13.07 |
12.36 |
12.93 |
-0.61%
|
1269万 |
1.62亿 |
| 2023-12-22 |
12.83 |
12.92 |
12.11 |
12.23 |
-5.41%
|
1248万 |
1.55亿 |
| 2023-12-25 |
12.18 |
12.49 |
12.04 |
12.16 |
-0.57%
|
637万 |
7774万 |
| 2023-12-26 |
12.19 |
12.21 |
11.79 |
11.86 |
-2.47%
|
578万 |
6886万 |
| 2023-12-27 |
11.95 |
12.34 |
11.95 |
12.31 |
3.79%
|
699万 |
8527万 |
| 2023-12-28 |
12.27 |
12.65 |
12.11 |
12.46 |
1.22%
|
702万 |
8723万 |
| 2023-12-29 |
12.51 |
12.78 |
12.50 |
12.61 |
1.2%
|
606万 |
7671万 |
| 2024-01-02 |
12.62 |
12.70 |
12.46 |
12.59 |
-0.16%
|
450万 |
5672万 |
| 2024-01-03 |
12.51 |
12.61 |
12.28 |
12.51 |
-0.64%
|
452万 |
5630万 |
| 2024-01-04 |
12.51 |
12.62 |
12.33 |
12.48 |
-0.24%
|
362万 |
4527万 |
| 2024-01-05 |
12.54 |
12.57 |
12.02 |
12.11 |
-2.96%
|
558万 |
6819万 |
| 2024-01-08 |
12.10 |
12.10 |
11.74 |
11.81 |
-2.48%
|
430万 |
5121万 |
| 2024-01-09 |
11.80 |
12.18 |
11.80 |
11.90 |
0.76%
|
393万 |
4707万 |
| 2024-01-10 |
12.05 |
12.05 |
11.44 |
11.57 |
-2.77%
|
442万 |
5153万 |
| 2024-01-11 |
11.50 |
12.02 |
11.50 |
12.02 |
3.89%
|
495万 |
5868万 |
| 2024-01-12 |
11.98 |
12.04 |
11.67 |
11.67 |
-2.91%
|
338万 |
3994万 |
| 2024-01-15 |
11.61 |
11.68 |
11.45 |
11.54 |
-1.11%
|
348万 |
4026万 |
| 2024-01-16 |
11.54 |
11.54 |
11.14 |
11.39 |
-1.3%
|
528万 |
5970万 |
| 2024-01-17 |
11.42 |
11.52 |
11.24 |
11.24 |
-1.32%
|
337万 |
3830万 |
| 2024-01-18 |
11.28 |
11.33 |
10.93 |
11.29 |
0.44%
|
534万 |
5947万 |
| 2024-01-19 |
11.36 |
11.40 |
10.96 |
10.96 |
-2.92%
|
380万 |
4226万 |
| 2024-01-22 |
10.99 |
11.07 |
10.10 |
10.17 |
-7.21%
|
583万 |
6154万 |
| 2024-01-23 |
10.10 |
10.32 |
9.91 |
10.00 |
-1.67%
|
569万 |
5719万 |
| 2024-01-24 |
10.10 |
10.31 |
9.85 |
10.28 |
2.8%
|
584万 |
5920万 |
| 2024-01-25 |
10.28 |
10.68 |
10.16 |
10.63 |
3.4%
|
493万 |
5169万 |
| 2024-01-26 |
10.61 |
10.91 |
10.59 |
10.60 |
-0.28%
|
478万 |
5145万 |
| 2024-01-29 |
10.67 |
10.78 |
10.03 |
10.08 |
-4.91%
|
466万 |
4795万 |
| 2024-01-30 |
10.13 |
10.16 |
9.66 |
9.66 |
-4.17%
|
473万 |
4673万 |
| 2024-01-31 |
9.69 |
9.69 |
8.88 |
8.90 |
-7.87%
|
606万 |
5587万 |
| 2024-02-01 |
8.90 |
8.98 |
8.46 |
8.77 |
-1.46%
|
525万 |
4588万 |
| 2024-02-02 |
8.75 |
9.05 |
7.98 |
8.31 |
-5.25%
|
655万 |
5561万 |
| 2024-02-05 |
7.72 |
8.22 |
6.81 |
6.93 |
-16.61%
|
1126万 |
8124万 |
| 2024-02-06 |
6.55 |
7.23 |
5.96 |
6.89 |
-0.58%
|
1139万 |
7436万 |
| 2024-02-07 |
6.80 |
6.88 |
5.97 |
6.10 |
-11.47%
|
1210万 |
7706万 |
| 2024-02-08 |
6.25 |
7.03 |
6.01 |
6.95 |
13.93%
|
1048万 |
6846万 |
| 2024-02-19 |
7.19 |
7.84 |
7.19 |
7.73 |
11.22%
|
1144万 |
8706万 |
| 2024-02-20 |
7.70 |
8.22 |
7.54 |
7.95 |
2.85%
|
1027万 |
8201万 |
| 2024-02-21 |
7.80 |
8.43 |
7.74 |
8.14 |
2.39%
|
824万 |
6733万 |
| 2024-02-22 |
8.20 |
8.74 |
8.20 |
8.72 |
7.13%
|
1015万 |
8690万 |
| 2024-02-23 |
8.82 |
9.14 |
8.66 |
9.14 |
4.82%
|
1108万 |
9863万 |
| 2024-02-26 |
9.08 |
9.46 |
8.88 |
9.17 |
0.33%
|
1171万 |
1.08亿 |
| 2024-02-27 |
9.10 |
9.77 |
9.01 |
9.73 |
6.11%
|
998万 |
9442万 |
| 2024-02-28 |
9.65 |
9.95 |
8.39 |
8.44 |
-13.26%
|
1665万 |
1.54亿 |
| 2024-02-29 |
8.31 |
9.07 |
8.30 |
9.00 |
6.64%
|
1126万 |
1.00亿 |
| 2024-03-01 |
9.00 |
9.96 |
9.00 |
9.66 |
7.33%
|
1612万 |
1.53亿 |
| 2024-03-04 |
9.58 |
9.66 |
9.12 |
9.50 |
-1.66%
|
1175万 |
1.11亿 |
| 2024-03-05 |
9.43 |
9.48 |
9.13 |
9.21 |
-3.05%
|
782万 |
7260万 |
| 2024-03-06 |
9.13 |
9.44 |
9.08 |
9.28 |
0.76%
|
800万 |
7452万 |
| 2024-03-07 |
9.29 |
9.43 |
8.95 |
9.03 |
-2.69%
|
745万 |
6852万 |
| 2024-03-08 |
9.03 |
9.45 |
9.03 |
9.43 |
4.43%
|
842万 |
7810万 |
| 2024-03-11 |
9.39 |
9.57 |
9.22 |
9.56 |
1.38%
|
818万 |
7719万 |
| 2024-03-12 |
9.55 |
9.91 |
9.40 |
9.85 |
3.03%
|
1223万 |
1.19亿 |
| 2024-03-13 |
9.79 |
10.34 |
9.72 |
9.90 |
0.51%
|
1228万 |
1.23亿 |
| 2024-03-14 |
9.85 |
10.19 |
9.60 |
9.85 |
-0.51%
|
1135万 |
1.12亿 |
| 2024-03-15 |
9.79 |
10.13 |
9.56 |
9.96 |
1.12%
|
1032万 |
1.02亿 |
| 2024-03-18 |
9.93 |
10.57 |
9.93 |
10.30 |
3.41%
|
1393万 |
1.42亿 |
| 2024-03-19 |
10.18 |
10.44 |
10.13 |
10.32 |
0.19%
|
1016万 |
1.05亿 |
| 2024-03-20 |
10.28 |
10.80 |
10.25 |
10.71 |
3.78%
|
1268万 |
1.34亿 |
| 2024-03-21 |
10.65 |
10.90 |
10.45 |
10.73 |
0.19%
|
1147万 |
1.22亿 |
| 2024-03-22 |
10.70 |
10.91 |
10.29 |
10.68 |
-0.47%
|
1066万 |
1.13亿 |
| 2024-03-25 |
10.75 |
11.05 |
10.51 |
10.53 |
-1.4%
|
1299万 |
1.40亿 |
| 2024-03-26 |
10.38 |
10.65 |
10.10 |
10.34 |
-1.8%
|
837万 |
8650万 |
| 2024-03-27 |
10.34 |
10.34 |
9.59 |
9.63 |
-6.87%
|
913万 |
8997万 |
| 2024-03-28 |
9.59 |
10.23 |
9.59 |
10.13 |
5.19%
|
854万 |
8556万 |
| 2024-03-29 |
10.15 |
10.22 |
9.90 |
10.22 |
0.89%
|
602万 |
6092万 |
| 2024-04-01 |
10.30 |
10.45 |
10.18 |
10.37 |
1.47%
|
612万 |
6321万 |
| 2024-04-02 |
10.39 |
10.44 |
10.01 |
10.08 |
-2.8%
|
506万 |
5142万 |
| 2024-04-03 |
10.08 |
10.14 |
9.52 |
9.62 |
-4.56%
|
738万 |
7141万 |
| 2024-04-08 |
9.60 |
9.60 |
9.02 |
9.05 |
-5.93%
|
651万 |
6035万 |
| 2024-04-09 |
9.02 |
9.28 |
8.98 |
9.20 |
1.66%
|
442万 |
4040万 |
| 2024-04-10 |
9.11 |
9.20 |
8.71 |
8.89 |
-3.37%
|
515万 |
4585万 |
| 2024-04-11 |
8.66 |
9.12 |
8.66 |
8.91 |
0.22%
|
444万 |
3995万 |
| 2024-04-12 |
8.98 |
9.16 |
8.91 |
8.95 |
0.45%
|
445万 |
4016万 |
| 2024-04-15 |
8.79 |
8.94 |
7.87 |
8.06 |
-9.94%
|
921万 |
7614万 |
| 2024-04-16 |
7.97 |
7.97 |
6.89 |
7.04 |
-12.66%
|
1065万 |
7695万 |
| 2024-04-17 |
7.10 |
7.99 |
7.10 |
7.98 |
13.35%
|
745万 |
5798万 |
| 2024-04-18 |
8.25 |
8.36 |
7.66 |
7.79 |
-2.38%
|
633万 |
4992万 |
| 2024-04-19 |
7.76 |
7.88 |
7.55 |
7.64 |
-1.93%
|
469万 |
3601万 |
| 2024-04-22 |
7.64 |
7.66 |
7.14 |
7.40 |
-3.14%
|
610万 |
4518万 |
| 2024-04-23 |
7.41 |
7.91 |
7.40 |
7.81 |
5.54%
|
688万 |
5339万 |
| 2024-04-24 |
7.95 |
8.44 |
7.83 |
8.15 |
4.35%
|
792万 |
6475万 |
| 2024-04-25 |
8.02 |
8.36 |
7.84 |
8.29 |
1.72%
|
771万 |
6255万 |
| 2024-04-26 |
8.21 |
8.70 |
8.09 |
8.57 |
3.38%
|
727万 |
6176万 |
| 2024-04-29 |
8.59 |
8.93 |
8.58 |
8.83 |
3.03%
|
625万 |
5508万 |
| 2024-04-30 |
8.83 |
9.04 |
8.55 |
8.70 |
-1.47%
|
409万 |
3580万 |
| 2024-05-06 |
8.82 |
8.97 |
8.57 |
8.66 |
-0.46%
|
533万 |
4637万 |
| 2024-05-07 |
8.62 |
8.88 |
8.61 |
8.76 |
1.15%
|
397万 |
3483万 |
| 2024-05-08 |
8.68 |
8.72 |
8.45 |
8.48 |
-3.2%
|
406万 |
3476万 |
| 2024-05-09 |
8.48 |
8.66 |
8.45 |
8.56 |
0.94%
|
341万 |
2930万 |
| 2024-05-10 |
8.58 |
8.72 |
8.34 |
8.38 |
-2.1%
|
364万 |
3076万 |
| 2024-05-13 |
8.34 |
8.34 |
7.85 |
7.88 |
-5.97%
|
499万 |
3974万 |
| 2024-05-14 |
7.88 |
8.23 |
7.88 |
8.06 |
2.28%
|
406万 |
3264万 |
| 2024-05-15 |
8.06 |
8.26 |
7.90 |
8.03 |
-0.37%
|
327万 |
2660万 |
| 2024-05-16 |
8.10 |
8.46 |
8.10 |
8.35 |
3.99%
|
467万 |
3890万 |
| 2024-05-17 |
8.40 |
8.60 |
8.23 |
8.56 |
2.51%
|
452万 |
3849万 |
| 2024-05-20 |
8.64 |
8.75 |
8.41 |
8.46 |
-1.17%
|
427万 |
3654万 |
| 2024-05-21 |
8.54 |
8.55 |
8.24 |
8.31 |
-1.77%
|
320万 |
2672万 |
| 2024-05-22 |
8.29 |
8.49 |
8.23 |
8.40 |
1.08%
|
216万 |
1818万 |
| 2024-05-23 |
8.36 |
8.47 |
8.16 |
8.20 |
-2.38%
|
317万 |
2631万 |
| 2024-05-24 |
8.20 |
8.25 |
7.97 |
8.03 |
-2.07%
|
330万 |
2665万 |
| 2024-05-27 |
8.03 |
8.11 |
7.79 |
8.04 |
0.12%
|
356万 |
2812万 |
| 2024-05-28 |
8.05 |
8.11 |
7.81 |
8.00 |
-0.5%
|
304万 |
2430万 |
| 2024-05-29 |
8.08 |
8.13 |
7.90 |
7.94 |
-0.75%
|
290万 |
2329万 |
| 2024-05-30 |
7.92 |
8.02 |
7.75 |
7.82 |
-1.51%
|
295万 |
2338万 |
| 2024-05-31 |
7.90 |
8.17 |
7.86 |
8.14 |
4.09%
|
393万 |
3176万 |
| 2024-06-03 |
8.15 |
8.25 |
7.71 |
7.76 |
-4.67%
|
458万 |
3633万 |
| 2024-06-04 |
7.80 |
7.80 |
7.21 |
7.33 |
-5.54%
|
663万 |
4880万 |
| 2024-06-05 |
7.36 |
7.45 |
7.17 |
7.24 |
-1.23%
|
402万 |
2951万 |
| 2024-06-06 |
7.23 |
7.37 |
6.46 |
6.62 |
-8.56%
|
971万 |
6542万 |
| 2024-06-07 |
6.75 |
7.03 |
6.68 |
6.88 |
3.93%
|
631万 |
4333万 |
| 2024-06-11 |
6.92 |
7.03 |
6.55 |
6.94 |
0.87%
|
560万 |
3820万 |
| 2024-06-12 |
6.93 |
7.21 |
6.93 |
7.15 |
3.03%
|
443万 |
3158万 |
| 2024-06-13 |
7.28 |
7.34 |
7.02 |
7.17 |
0.28%
|
404万 |
2907万 |
| 2024-06-14 |
7.21 |
7.38 |
6.87 |
7.35 |
2.51%
|
427万 |
3092万 |
| 2024-06-17 |
7.35 |
7.62 |
7.19 |
7.21 |
-1.9%
|
406万 |
2981万 |
| 2024-06-18 |
7.24 |
7.65 |
7.16 |
7.63 |
5.83%
|
591万 |
4451万 |
| 2024-06-19 |
7.64 |
9.14 |
7.64 |
8.13 |
6.55%
|
1676万 |
1.39亿 |
| 2024-06-20 |
7.97 |
8.08 |
7.62 |
7.68 |
-5.54%
|
1328万 |
1.03亿 |
| 2024-06-21 |
7.57 |
7.65 |
7.20 |
7.52 |
-2.08%
|
740万 |
5560万 |
| 2024-06-24 |
7.50 |
7.50 |
7.13 |
7.38 |
-1.86%
|
701万 |
5120万 |
| 2024-06-25 |
7.70 |
8.09 |
7.28 |
7.49 |
1.49%
|
884万 |
6710万 |
| 2024-06-26 |
7.18 |
7.79 |
7.18 |
7.77 |
3.74%
|
840万 |
6324万 |
| 2024-06-27 |
7.68 |
8.37 |
7.59 |
7.92 |
1.93%
|
1210万 |
9615万 |
| 2024-06-28 |
7.81 |
8.02 |
7.69 |
7.74 |
-2.27%
|
795万 |
6244万 |
| 2024-07-01 |
7.76 |
7.98 |
7.47 |
7.84 |
1.29%
|
686万 |
5274万 |
| 2024-07-02 |
8.30 |
8.84 |
8.10 |
8.18 |
4.34%
|
1495万 |
1.25亿 |
| 2024-07-03 |
8.20 |
8.38 |
7.84 |
7.89 |
-3.55%
|
984万 |
7871万 |
| 2024-07-04 |
7.83 |
8.09 |
7.47 |
7.55 |
-4.31%
|
713万 |
5508万 |
| 2024-07-05 |
7.50 |
7.90 |
7.28 |
7.90 |
4.64%
|
786万 |
6085万 |
| 2024-07-08 |
7.79 |
7.83 |
7.37 |
7.43 |
-5.95%
|
646万 |
4889万 |
| 2024-07-09 |
7.53 |
7.64 |
7.14 |
7.60 |
2.29%
|
605万 |
4474万 |
| 2024-07-10 |
7.48 |
7.76 |
7.47 |
7.52 |
-1.05%
|
457万 |
3472万 |
| 2024-07-11 |
7.65 |
7.77 |
7.60 |
7.77 |
3.32%
|
427万 |
3295万 |
| 2024-07-12 |
7.78 |
7.95 |
7.65 |
7.71 |
-0.77%
|
436万 |
3400万 |
| 2024-07-15 |
7.69 |
7.69 |
7.38 |
7.40 |
-4.02%
|
377万 |
2815万 |
| 2024-07-16 |
7.40 |
7.47 |
7.30 |
7.42 |
0.27%
|
253万 |
1871万 |
| 2024-07-17 |
7.36 |
7.51 |
7.26 |
7.26 |
-2.16%
|
288万 |
2122万 |
| 2024-07-18 |
7.22 |
7.22 |
6.92 |
7.10 |
-2.2%
|
358万 |
2524万 |
| 2024-07-19 |
7.14 |
7.34 |
7.04 |
7.29 |
2.68%
|
307万 |
2225万 |
| 2024-07-22 |
7.43 |
8.11 |
7.37 |
7.74 |
6.17%
|
896万 |
6945万 |
| 2024-07-23 |
7.70 |
7.73 |
7.50 |
7.53 |
-2.71%
|
559万 |
4266万 |
| 2024-07-24 |
7.47 |
7.98 |
7.44 |
7.75 |
2.92%
|
860万 |
6665万 |
| 2024-07-25 |
7.56 |
7.68 |
7.41 |
7.61 |
-1.81%
|
530万 |
4002万 |
| 2024-07-26 |
7.60 |
7.75 |
7.57 |
7.65 |
0.53%
|
388万 |
2973万 |
| 2024-07-29 |
7.70 |
7.85 |
7.55 |
7.80 |
1.96%
|
451万 |
3499万 |
| 2024-07-30 |
7.80 |
8.28 |
7.74 |
8.08 |
3.59%
|
1126万 |
9122万 |
| 2024-07-31 |
7.93 |
8.20 |
7.92 |
8.15 |
0.87%
|
858万 |
6908万 |
| 2024-08-01 |
8.12 |
8.19 |
8.05 |
8.09 |
-0.74%
|
507万 |
4123万 |
| 2024-08-02 |
7.98 |
8.08 |
7.84 |
7.85 |
-2.97%
|
432万 |
3444万 |
| 2024-08-05 |
7.73 |
7.93 |
7.44 |
7.44 |
-5.22%
|
493万 |
3791万 |
| 2024-08-06 |
7.61 |
7.72 |
7.48 |
7.67 |
3.09%
|
307万 |
2341万 |
| 2024-08-07 |
7.76 |
7.89 |
7.67 |
7.80 |
1.69%
|
300万 |
2344万 |
| 2024-08-08 |
7.80 |
7.80 |
7.45 |
7.64 |
-2.05%
|
342万 |
2602万 |
| 2024-08-09 |
7.71 |
7.77 |
7.62 |
7.66 |
0.26%
|
204万 |
1574万 |
| 2024-08-12 |
7.64 |
7.64 |
7.40 |
7.46 |
-2.61%
|
251万 |
1880万 |
| 2024-08-13 |
7.49 |
7.58 |
7.37 |
7.55 |
1.21%
|
226万 |
1696万 |
| 2024-08-14 |
7.68 |
7.86 |
7.53 |
7.81 |
3.44%
|
482万 |
3743万 |
| 2024-08-15 |
7.79 |
8.02 |
7.60 |
7.94 |
1.66%
|
508万 |
4006万 |
| 2024-08-16 |
7.98 |
8.17 |
7.94 |
7.96 |
0.25%
|
480万 |
3853万 |
| 2024-08-19 |
7.96 |
8.13 |
7.85 |
8.03 |
0.88%
|
382万 |
3070万 |
| 2024-08-20 |
8.03 |
8.07 |
7.81 |
7.88 |
-1.87%
|
269万 |
2132万 |
| 2024-08-21 |
7.83 |
8.06 |
7.76 |
7.92 |
0.51%
|
247万 |
1964万 |
| 2024-08-22 |
7.92 |
8.05 |
7.62 |
7.65 |
-3.41%
|
320万 |
2506万 |
| 2024-08-23 |
7.70 |
9.18 |
7.66 |
9.18 |
20.0%
|
2902万 |
2.59亿 |
| 2024-08-26 |
9.91 |
11.02 |
9.90 |
10.35 |
12.75%
|
6429万 |
6.84亿 |
| 2024-08-27 |
9.12 |
9.80 |
8.88 |
9.08 |
-12.27%
|
5117万 |
4.74亿 |
| 2024-08-28 |
8.67 |
8.81 |
8.13 |
8.36 |
-7.93%
|
3805万 |
3.18亿 |
| 2024-08-29 |
8.29 |
8.60 |
8.12 |
8.50 |
1.67%
|
2862万 |
2.40亿 |
| 2024-08-30 |
8.31 |
8.86 |
8.31 |
8.70 |
2.35%
|
2897万 |
2.51亿 |
| 2024-09-02 |
8.50 |
8.85 |
8.44 |
8.80 |
1.15%
|
2573万 |
2.22亿 |
| 2024-09-03 |
8.80 |
9.02 |
8.45 |
8.77 |
-0.34%
|
2081万 |
1.81亿 |
| 2024-09-04 |
8.60 |
8.67 |
8.34 |
8.43 |
-3.88%
|
1353万 |
1.15亿 |
| 2024-09-05 |
8.57 |
8.72 |
8.43 |
8.57 |
1.66%
|
1276万 |
1.09亿 |
| 2024-09-06 |
8.52 |
8.82 |
8.43 |
8.57 |
0.0%
|
1509万 |
1.30亿 |
| 2024-09-09 |
8.39 |
8.40 |
8.01 |
8.06 |
-5.95%
|
1300万 |
1.06亿 |
| 2024-09-10 |
8.05 |
8.54 |
8.03 |
8.51 |
5.58%
|
1417万 |
1.18亿 |
| 2024-09-11 |
8.53 |
8.56 |
8.26 |
8.31 |
-2.35%
|
842万 |
7023万 |
| 2024-09-12 |
8.36 |
8.78 |
8.34 |
8.65 |
4.09%
|
1822万 |
1.57亿 |
| 2024-09-13 |
8.61 |
8.77 |
8.41 |
8.50 |
-1.73%
|
1289万 |
1.10亿 |
| 2024-09-18 |
8.41 |
8.63 |
8.19 |
8.31 |
-2.24%
|
917万 |
7667万 |
| 2024-09-19 |
8.36 |
8.63 |
8.27 |
8.57 |
3.13%
|
968万 |
8244万 |
| 2024-09-20 |
8.59 |
9.13 |
8.59 |
9.00 |
5.02%
|
2294万 |
2.03亿 |
| 2024-09-23 |
9.00 |
9.46 |
8.83 |
9.12 |
1.33%
|
2358万 |
2.16亿 |
| 2024-09-24 |
9.02 |
9.58 |
8.87 |
9.34 |
2.41%
|
2287万 |
2.09亿 |
| 2024-09-25 |
9.20 |
9.60 |
9.20 |
9.47 |
1.39%
|
2156万 |
2.03亿 |
| 2024-09-26 |
9.38 |
9.49 |
9.23 |
9.45 |
-0.21%
|
1504万 |
1.41亿 |
| 2024-09-27 |
9.45 |
10.27 |
9.45 |
9.93 |
5.08%
|
1917万 |
1.88亿 |
| 2024-09-30 |
10.43 |
11.81 |
10.12 |
11.69 |
17.72%
|
2413万 |
2.61亿 |
| 2024-10-08 |
13.98 |
14.03 |
11.90 |
14.03 |
20.02%
|
3029万 |
4.03亿 |
| 2024-10-09 |
13.70 |
13.73 |
11.98 |
12.01 |
-14.4%
|
2286万 |
2.93亿 |
| 2024-10-10 |
11.98 |
12.75 |
11.50 |
12.44 |
3.58%
|
1935万 |
2.35亿 |
| 2024-10-11 |
12.20 |
13.40 |
12.16 |
12.60 |
1.29%
|
2136万 |
2.74亿 |
| 2024-10-14 |
12.85 |
15.12 |
12.63 |
15.12 |
20.0%
|
2811万 |
3.93亿 |
| 2024-10-15 |
15.20 |
16.83 |
14.10 |
14.43 |
-4.56%
|
4840万 |
7.60亿 |
| 2024-10-16 |
14.33 |
17.22 |
14.15 |
15.60 |
8.11%
|
4808万 |
7.57亿 |
| 2024-10-17 |
15.00 |
15.59 |
14.29 |
14.83 |
-4.94%
|
3823万 |
5.67亿 |
| 2024-10-18 |
14.11 |
15.49 |
13.71 |
14.72 |
-0.74%
|
3435万 |
4.96亿 |
| 2024-10-21 |
14.56 |
15.18 |
14.35 |
14.89 |
1.15%
|
2757万 |
4.07亿 |
| 2024-10-22 |
14.76 |
14.76 |
13.30 |
13.74 |
-7.72%
|
2367万 |
3.31亿 |
| 2024-10-23 |
13.70 |
14.25 |
13.58 |
13.76 |
0.15%
|
1507万 |
2.10亿 |
| 2024-10-24 |
13.59 |
13.73 |
13.28 |
13.65 |
-0.8%
|
1079万 |
1.46亿 |
| 2024-10-25 |
13.68 |
14.09 |
13.65 |
13.78 |
0.95%
|
1117万 |
1.55亿 |
| 2024-10-28 |
13.96 |
14.95 |
13.80 |
14.77 |
7.18%
|
2306万 |
3.34亿 |
| 2024-10-29 |
16.11 |
16.33 |
14.80 |
14.85 |
0.54%
|
3217万 |
4.99亿 |
| 2024-10-30 |
14.33 |
14.59 |
13.69 |
14.29 |
-3.77%
|
1858万 |
2.63亿 |
| 2024-10-31 |
14.43 |
15.33 |
14.10 |
14.80 |
3.57%
|
1812万 |
2.67亿 |
| 2024-11-01 |
14.52 |
14.60 |
13.35 |
13.42 |
-9.32%
|
1673万 |
2.31亿 |
| 2024-11-04 |
12.98 |
13.77 |
12.98 |
13.77 |
2.61%
|
943万 |
1.28亿 |
| 2024-11-05 |
13.77 |
14.42 |
13.77 |
14.31 |
3.92%
|
1166万 |
1.65亿 |
| 2024-11-06 |
14.38 |
16.80 |
14.38 |
15.79 |
10.34%
|
3006万 |
4.62亿 |
| 2024-11-07 |
15.61 |
16.56 |
15.51 |
16.12 |
2.09%
|
2297万 |
3.70亿 |
| 2024-11-08 |
16.01 |
16.24 |
15.32 |
15.44 |
-4.22%
|
1697万 |
2.67亿 |
| 2024-11-11 |
15.31 |
15.88 |
15.16 |
15.72 |
1.81%
|
1262万 |
1.96亿 |
| 2024-11-12 |
15.60 |
15.84 |
14.99 |
15.15 |
-3.63%
|
1230万 |
1.89亿 |
| 2024-11-13 |
15.14 |
15.79 |
14.77 |
15.64 |
3.23%
|
1278万 |
1.96亿 |
| 2024-11-14 |
15.66 |
15.99 |
15.22 |
15.71 |
0.45%
|
1294万 |
2.02亿 |
| 2024-11-15 |
15.78 |
16.48 |
15.58 |
16.40 |
4.39%
|
2254万 |
3.62亿 |
| 2024-11-18 |
16.12 |
16.28 |
13.89 |
14.42 |
-12.07%
|
1556万 |
2.36亿 |
| 2024-11-19 |
14.29 |
14.84 |
13.72 |
14.81 |
2.7%
|
994万 |
1.41亿 |
| 2024-11-20 |
14.63 |
15.14 |
14.41 |
14.99 |
1.22%
|
833万 |
1.24亿 |
| 2024-11-21 |
15.00 |
16.23 |
14.73 |
15.78 |
5.27%
|
1669万 |
2.61亿 |
| 2024-11-22 |
15.60 |
16.27 |
15.33 |
15.39 |
-2.47%
|
1480万 |
2.33亿 |
| 2024-11-25 |
15.77 |
15.88 |
14.62 |
15.21 |
-1.17%
|
818万 |
1.23亿 |
| 2024-11-26 |
15.06 |
15.60 |
14.45 |
14.50 |
-4.67%
|
883万 |
1.31亿 |
| 2024-11-27 |
14.50 |
14.99 |
13.83 |
14.94 |
3.03%
|
710万 |
1.03亿 |
| 2024-11-28 |
14.90 |
15.51 |
14.72 |
14.77 |
-1.14%
|
805万 |
1.21亿 |
| 2024-11-29 |
14.81 |
15.20 |
14.43 |
14.88 |
0.74%
|
760万 |
1.13亿 |
| 2024-12-02 |
14.91 |
15.18 |
14.72 |
14.91 |
0.2%
|
659万 |
9822万 |
| 2024-12-03 |
14.80 |
16.10 |
14.50 |
15.88 |
6.51%
|
1763万 |
2.73亿 |
| 2024-12-04 |
15.62 |
16.35 |
15.36 |
15.50 |
-2.39%
|
1255万 |
1.99亿 |
| 2024-12-05 |
15.45 |
15.75 |
15.34 |
15.57 |
0.45%
|
856万 |
1.33亿 |
| 2024-12-06 |
15.75 |
17.20 |
15.68 |
16.06 |
3.15%
|
2587万 |
4.22亿 |
| 2024-12-09 |
15.77 |
16.01 |
14.93 |
15.17 |
-5.54%
|
1507万 |
2.32亿 |
| 2024-12-10 |
15.50 |
18.20 |
15.17 |
16.51 |
8.83%
|
3604万 |
6.05亿 |
| 2024-12-11 |
16.03 |
16.65 |
15.92 |
16.50 |
-0.06%
|
2294万 |
3.74亿 |
| 2024-12-12 |
16.41 |
17.48 |
16.16 |
17.27 |
4.67%
|
2750万 |
4.67亿 |
| 2024-12-13 |
16.85 |
17.25 |
16.68 |
16.82 |
-2.61%
|
1611万 |
2.72亿 |
| 2024-12-16 |
16.70 |
17.22 |
16.18 |
16.33 |
-2.91%
|
1218万 |
2.04亿 |
| 2024-12-17 |
16.33 |
16.49 |
14.87 |
15.10 |
-7.53%
|
1277万 |
1.97亿 |
| 2024-12-18 |
15.08 |
15.50 |
14.70 |
15.38 |
1.85%
|
786万 |
1.20亿 |
| 2024-12-19 |
15.11 |
15.69 |
15.01 |
15.60 |
1.43%
|
727万 |
1.12亿 |
| 2024-12-20 |
15.56 |
16.35 |
15.40 |
16.14 |
3.46%
|
930万 |
1.48亿 |
| 2024-12-23 |
16.14 |
16.30 |
15.74 |
15.92 |
-1.36%
|
1071万 |
1.72亿 |
| 2024-12-24 |
15.95 |
16.15 |
14.70 |
15.53 |
-2.45%
|
911万 |
1.40亿 |
| 2024-12-25 |
15.50 |
15.50 |
14.86 |
15.11 |
-2.7%
|
643万 |
9709万 |
| 2024-12-26 |
15.31 |
16.48 |
15.20 |
16.23 |
7.41%
|
1406万 |
2.27亿 |
| 2024-12-27 |
16.33 |
16.97 |
15.92 |
16.74 |
3.14%
|
1411万 |
2.34亿 |
| 2024-12-30 |
16.80 |
16.98 |
16.20 |
16.32 |
-2.51%
|
863万 |
1.42亿 |
| 2024-12-31 |
16.19 |
16.67 |
15.53 |
15.56 |
-4.66%
|
1000万 |
1.61亿 |
| 2025-01-02 |
15.20 |
15.77 |
14.72 |
14.96 |
-3.86%
|
839万 |
1.28亿 |
| 2025-01-03 |
15.17 |
15.25 |
13.38 |
13.48 |
-9.89%
|
931万 |
1.31亿 |
| 2025-01-06 |
13.40 |
13.42 |
12.04 |
12.25 |
-9.12%
|
1059万 |
1.33亿 |
| 2025-01-07 |
12.30 |
12.93 |
12.30 |
12.92 |
5.47%
|
784万 |
9953万 |
| 2025-01-08 |
13.01 |
13.10 |
12.35 |
12.66 |
-2.01%
|
762万 |
9715万 |
| 2025-01-09 |
12.87 |
13.18 |
12.67 |
12.85 |
1.5%
|
607万 |
7864万 |
| 2025-01-10 |
12.90 |
13.20 |
12.36 |
12.37 |
-3.74%
|
578万 |
7362万 |
| 2025-01-13 |
12.11 |
12.93 |
11.72 |
12.80 |
3.48%
|
657万 |
8218万 |
| 2025-01-14 |
12.98 |
13.52 |
12.74 |
13.51 |
5.55%
|
752万 |
1.00亿 |
| 2025-01-15 |
13.56 |
13.63 |
13.07 |
13.14 |
-2.74%
|
602万 |
8007万 |
| 2025-01-16 |
13.25 |
13.55 |
13.08 |
13.28 |
1.07%
|
549万 |
7311万 |
| 2025-01-17 |
13.16 |
13.28 |
12.80 |
12.94 |
-2.56%
|
547万 |
7133万 |
| 2025-01-20 |
13.10 |
13.33 |
12.66 |
12.94 |
0.0%
|
543万 |
7038万 |
| 2025-01-21 |
13.00 |
13.06 |
12.72 |
12.86 |
-0.62%
|
471万 |
6056万 |
| 2025-01-22 |
12.94 |
13.00 |
12.61 |
12.70 |
-1.24%
|
409万 |
5233万 |
| 2025-01-23 |
12.78 |
13.19 |
12.45 |
12.49 |
-1.65%
|
627万 |
8070万 |
| 2025-01-24 |
12.49 |
12.89 |
12.39 |
12.80 |
2.48%
|
682万 |
8672万 |
| 2025-01-27 |
13.14 |
13.14 |
12.36 |
12.38 |
-3.28%
|
660万 |
8309万 |
| 2025-02-05 |
12.65 |
13.19 |
12.58 |
13.10 |
5.82%
|
757万 |
9846万 |
| 2025-02-06 |
13.20 |
14.05 |
12.80 |
14.01 |
6.95%
|
1138万 |
1.55亿 |
| 2025-02-07 |
14.76 |
16.81 |
14.44 |
15.62 |
11.49%
|
3588万 |
5.74亿 |
| 2025-02-10 |
15.25 |
16.61 |
15.18 |
16.19 |
3.65%
|
3232万 |
5.13亿 |
| 2025-02-11 |
15.79 |
15.94 |
15.30 |
15.53 |
-4.08%
|
2181万 |
3.39亿 |
| 2025-02-12 |
15.50 |
15.94 |
15.40 |
15.76 |
1.48%
|
1567万 |
2.46亿 |
| 2025-02-13 |
15.53 |
15.83 |
15.19 |
15.43 |
-2.09%
|
1524万 |
2.36亿 |
| 2025-02-14 |
15.33 |
16.14 |
15.24 |
15.90 |
3.05%
|
1862万 |
2.94亿 |
| 2025-02-17 |
15.91 |
16.08 |
15.51 |
16.06 |
1.01%
|
1558万 |
2.47亿 |
| 2025-02-18 |
16.06 |
16.37 |
15.00 |
15.19 |
-5.42%
|
1381万 |
2.17亿 |
| 2025-02-19 |
15.38 |
15.60 |
15.10 |
15.58 |
2.57%
|
918万 |
1.42亿 |
| 2025-02-20 |
15.50 |
15.70 |
15.25 |
15.42 |
-1.03%
|
857万 |
1.32亿 |
| 2025-02-21 |
15.43 |
16.00 |
15.24 |
15.86 |
2.85%
|
1340万 |
2.11亿 |
| 2025-02-24 |
15.62 |
15.76 |
15.17 |
15.62 |
-1.51%
|
1130万 |
1.75亿 |
| 2025-02-25 |
15.25 |
16.00 |
15.20 |
15.67 |
0.32%
|
1070万 |
1.68亿 |
| 2025-02-26 |
15.62 |
16.18 |
15.34 |
16.03 |
2.3%
|
1619万 |
2.57亿 |
| 2025-02-27 |
15.98 |
16.33 |
15.52 |
16.03 |
0.0%
|
1442万 |
2.30亿 |
| 2025-02-28 |
15.84 |
15.98 |
14.48 |
14.64 |
-8.67%
|
1367万 |
2.07亿 |
| 2025-03-03 |
14.80 |
15.35 |
14.60 |
14.81 |
1.16%
|
832万 |
1.25亿 |
| 2025-03-04 |
14.67 |
15.04 |
14.60 |
14.98 |
1.15%
|
515万 |
7661万 |
| 2025-03-05 |
14.95 |
15.06 |
14.60 |
14.90 |
-0.53%
|
624万 |
9225万 |
| 2025-03-06 |
14.99 |
15.42 |
14.98 |
15.32 |
2.82%
|
923万 |
1.41亿 |
| 2025-03-07 |
15.30 |
16.00 |
15.12 |
15.28 |
-0.26%
|
1121万 |
1.74亿 |
| 2025-03-10 |
15.26 |
15.26 |
14.70 |
14.88 |
-2.62%
|
664万 |
9911万 |
| 2025-03-11 |
14.64 |
14.81 |
14.49 |
14.68 |
-1.34%
|
584万 |
8548万 |
| 2025-03-12 |
14.79 |
15.20 |
14.70 |
15.01 |
2.25%
|
704万 |
1.06亿 |
| 2025-03-13 |
14.92 |
15.01 |
14.20 |
14.42 |
-3.93%
|
825万 |
1.19亿 |
| 2025-03-14 |
14.46 |
14.88 |
14.19 |
14.78 |
2.5%
|
619万 |
9055万 |
| 2025-03-17 |
14.79 |
15.05 |
14.51 |
14.81 |
0.2%
|
558万 |
8258万 |
| 2025-03-18 |
14.83 |
14.99 |
14.58 |
14.70 |
-0.74%
|
462万 |
6813万 |
| 2025-03-19 |
14.61 |
14.67 |
14.20 |
14.35 |
-2.38%
|
699万 |
1.01亿 |
| 2025-03-20 |
14.38 |
14.47 |
14.13 |
14.17 |
-1.25%
|
416万 |
5952万 |
| 2025-03-21 |
14.25 |
14.25 |
13.44 |
13.60 |
-4.02%
|
654万 |
8986万 |
| 2025-03-24 |
13.60 |
13.75 |
12.61 |
12.95 |
-4.78%
|
703万 |
9191万 |
| 2025-03-25 |
13.09 |
13.09 |
12.66 |
12.71 |
-1.85%
|
407万 |
5211万 |
| 2025-03-26 |
12.85 |
12.98 |
12.67 |
12.82 |
0.87%
|
371万 |
4782万 |
| 2025-03-27 |
12.87 |
12.87 |
12.30 |
12.61 |
-1.64%
|
377万 |
4767万 |
| 2025-03-28 |
12.70 |
12.75 |
12.38 |
12.43 |
-1.43%
|
286万 |
3595万 |
| 2025-03-31 |
12.45 |
12.45 |
11.98 |
12.39 |
-0.32%
|
443万 |
5406万 |
| 2025-04-01 |
12.38 |
12.55 |
12.24 |
12.30 |
-0.73%
|
336万 |
4173万 |
| 2025-04-02 |
12.33 |
12.46 |
12.21 |
12.37 |
0.57%
|
218万 |
2696万 |
| 2025-04-03 |
12.29 |
12.47 |
12.13 |
12.30 |
-0.57%
|
301万 |
3719万 |
| 2025-04-07 |
11.78 |
11.87 |
9.84 |
9.84 |
-20.0%
|
724万 |
7600万 |
| 2025-04-08 |
9.90 |
10.66 |
9.89 |
10.26 |
4.27%
|
724万 |
7425万 |
| 2025-04-09 |
10.20 |
10.80 |
9.31 |
10.71 |
4.39%
|
855万 |
8637万 |
| 2025-04-10 |
11.00 |
11.38 |
10.90 |
11.07 |
3.36%
|
593万 |
6634万 |
| 2025-04-11 |
11.37 |
11.37 |
11.02 |
11.16 |
0.81%
|
407万 |
4560万 |
| 2025-04-14 |
11.35 |
11.65 |
11.30 |
11.37 |
1.88%
|
479万 |
5498万 |
| 2025-04-15 |
11.55 |
11.60 |
11.26 |
11.36 |
-0.09%
|
334万 |
3813万 |
| 2025-04-16 |
11.30 |
11.36 |
10.83 |
11.19 |
-1.5%
|
465万 |
5166万 |
| 2025-04-17 |
11.10 |
11.30 |
11.00 |
11.01 |
-1.61%
|
316万 |
3532万 |
| 2025-04-18 |
11.00 |
11.14 |
10.85 |
10.99 |
-0.18%
|
302万 |
3329万 |
| 2025-04-21 |
11.05 |
11.37 |
10.83 |
11.29 |
2.73%
|
374万 |
4193万 |
| 2025-04-22 |
11.33 |
11.51 |
11.20 |
11.36 |
0.62%
|
448万 |
5088万 |
| 2025-04-23 |
11.60 |
11.79 |
11.41 |
11.44 |
0.7%
|
494万 |
5718万 |
| 2025-04-24 |
11.41 |
11.48 |
11.00 |
11.15 |
-2.53%
|
382万 |
4269万 |
| 2025-04-25 |
11.15 |
11.30 |
11.06 |
11.18 |
0.27%
|
285万 |
3194万 |
| 2025-04-28 |
11.10 |
11.31 |
10.91 |
11.08 |
-0.89%
|
291万 |
3237万 |
| 2025-04-29 |
11.02 |
11.39 |
10.94 |
11.31 |
2.08%
|
324万 |
3649万 |
| 2025-04-30 |
11.30 |
11.69 |
11.23 |
11.60 |
2.56%
|
383万 |
4440万 |
| 2025-05-06 |
11.74 |
12.19 |
11.64 |
12.05 |
3.88%
|
570万 |
6833万 |
| 2025-05-07 |
12.27 |
12.40 |
11.96 |
12.15 |
0.83%
|
376万 |
4580万 |
| 2025-05-08 |
12.12 |
12.39 |
12.11 |
12.33 |
1.48%
|
377万 |
4630万 |
| 2025-05-09 |
12.35 |
12.35 |
12.04 |
12.09 |
-1.95%
|
276万 |
3361万 |
| 2025-05-12 |
12.24 |
12.30 |
12.12 |
12.30 |
1.74%
|
269万 |
3295万 |
| 2025-05-13 |
12.51 |
12.58 |
12.13 |
12.16 |
-1.14%
|
309万 |
3808万 |
| 2025-05-14 |
12.19 |
13.21 |
12.13 |
12.39 |
1.89%
|
1125万 |
1.40亿 |
| 2025-05-15 |
12.33 |
12.35 |
12.00 |
12.02 |
-2.99%
|
569万 |
6902万 |
| 2025-05-16 |
11.96 |
12.22 |
11.92 |
12.06 |
0.33%
|
365万 |
4424万 |
| 2025-05-19 |
12.06 |
12.38 |
12.00 |
12.28 |
1.82%
|
371万 |
4532万 |
| 2025-05-20 |
12.24 |
12.42 |
12.12 |
12.40 |
0.98%
|
350万 |
4312万 |
| 2025-05-21 |
12.41 |
12.50 |
12.19 |
12.29 |
-0.89%
|
294万 |
3626万 |
| 2025-05-22 |
12.22 |
12.54 |
12.12 |
12.20 |
-0.73%
|
327万 |
4035万 |
| 2025-05-23 |
12.14 |
12.30 |
11.83 |
11.86 |
-2.79%
|
336万 |
4064万 |
| 2025-05-26 |
11.87 |
12.25 |
11.87 |
12.24 |
3.2%
|
357万 |
4339万 |
| 2025-05-27 |
12.24 |
12.24 |
12.04 |
12.13 |
-0.9%
|
257万 |
3121万 |
| 2025-05-28 |
12.17 |
12.30 |
11.96 |
12.02 |
-0.91%
|
246万 |
2971万 |
| 2025-05-29 |
12.00 |
12.53 |
12.00 |
12.53 |
4.24%
|
598万 |
7421万 |
| 2025-05-30 |
12.49 |
12.53 |
12.17 |
12.20 |
-2.63%
|
366万 |
4503万 |
| 2025-06-03 |
12.23 |
12.45 |
12.10 |
12.12 |
-0.66%
|
331万 |
4064万 |
| 2025-06-04 |
12.15 |
12.31 |
12.07 |
12.24 |
0.99%
|
249万 |
3049万 |
| 2025-06-05 |
12.26 |
12.56 |
12.22 |
12.50 |
2.12%
|
438万 |
5434万 |
| 2025-06-06 |
12.50 |
12.85 |
12.35 |
12.72 |
1.76%
|
555万 |
7014万 |
| 2025-06-09 |
12.73 |
12.88 |
12.60 |
12.82 |
0.79%
|
489万 |
6239万 |
| 2025-06-10 |
12.82 |
14.83 |
12.72 |
14.36 |
12.01%
|
2961万 |
4.07亿 |
| 2025-06-11 |
14.22 |
15.56 |
14.02 |
14.49 |
0.91%
|
2799万 |
4.13亿 |
| 2025-06-12 |
14.60 |
15.17 |
14.14 |
14.96 |
3.24%
|
2088万 |
3.11亿 |
| 2025-06-13 |
14.70 |
15.20 |
14.43 |
14.72 |
-1.6%
|
1464万 |
2.16亿 |
| 2025-06-16 |
14.50 |
15.15 |
14.50 |
14.73 |
0.07%
|
1190万 |
1.76亿 |
| 2025-06-17 |
14.66 |
14.86 |
14.33 |
14.56 |
-1.15%
|
1006万 |
1.47亿 |
| 2025-06-18 |
14.48 |
14.58 |
14.21 |
14.54 |
-0.14%
|
694万 |
9977万 |
| 2025-06-19 |
14.50 |
14.60 |
13.81 |
13.94 |
-4.13%
|
717万 |
1.01亿 |
| 2025-06-20 |
14.10 |
14.11 |
13.50 |
13.62 |
-2.3%
|
611万 |
8391万 |
| 2025-06-23 |
13.46 |
14.79 |
13.46 |
14.68 |
7.78%
|
1046万 |
1.50亿 |
| 2025-06-24 |
14.65 |
14.78 |
14.41 |
14.78 |
0.68%
|
755万 |
1.11亿 |
| 2025-06-25 |
14.72 |
15.00 |
14.61 |
14.85 |
0.47%
|
622万 |
9208万 |
| 2025-06-26 |
14.88 |
15.30 |
14.70 |
14.97 |
0.81%
|
912万 |
1.37亿 |
| 2025-06-27 |
15.08 |
15.28 |
14.14 |
14.42 |
-3.67%
|
1779万 |
2.61亿 |
| 2025-06-30 |
14.50 |
15.01 |
14.21 |
14.83 |
2.84%
|
1179万 |
1.73亿 |
| 2025-07-01 |
14.83 |
14.88 |
14.55 |
14.84 |
0.07%
|
698万 |
1.03亿 |
| 2025-07-02 |
14.82 |
14.95 |
14.47 |
14.63 |
-1.42%
|
613万 |
8994万 |
| 2025-07-03 |
14.66 |
14.77 |
14.56 |
14.65 |
0.14%
|
320万 |
4695万 |
| 2025-07-04 |
14.65 |
14.84 |
14.51 |
14.55 |
-0.68%
|
510万 |
7476万 |
| 2025-07-07 |
14.76 |
15.18 |
14.70 |
15.01 |
3.16%
|
1087万 |
1.63亿 |
| 2025-07-08 |
15.01 |
15.10 |
14.86 |
15.10 |
0.6%
|
615万 |
9239万 |
| 2025-07-09 |
15.08 |
15.95 |
14.92 |
15.35 |
1.66%
|
1308万 |
2.02亿 |
| 2025-07-10 |
15.18 |
15.18 |
14.72 |
14.80 |
-3.58%
|
925万 |
1.38亿 |
| 2025-07-11 |
14.90 |
14.95 |
14.65 |
14.77 |
-0.2%
|
685万 |
1.01亿 |
| 2025-07-14 |
14.98 |
15.82 |
14.71 |
15.80 |
6.97%
|
1782万 |
2.75亿 |
| 2025-07-15 |
15.61 |
15.85 |
15.35 |
15.66 |
-0.89%
|
1127万 |
1.77亿 |
| 2025-07-16 |
15.70 |
16.10 |
15.45 |
15.86 |
1.28%
|
1101万 |
1.74亿 |
| 2025-07-17 |
15.78 |
15.85 |
15.57 |
15.64 |
-1.39%
|
857万 |
1.35亿 |
| 2025-07-18 |
15.86 |
18.77 |
15.86 |
18.77 |
20.01%
|
3789万 |
6.66亿 |
| 2025-07-21 |
18.77 |
18.77 |
18.77 |
18.77 |
0.0%
|
- |
- |
| 2025-07-22 |
18.77 |
18.77 |
18.77 |
18.77 |
0.0%
|
- |
- |
| 2025-07-23 |
18.77 |
18.77 |
18.77 |
18.77 |
0.0%
|
- |
- |
| 2025-07-24 |
18.77 |
18.77 |
18.77 |
18.77 |
0.0%
|
- |
- |
| 2025-07-25 |
18.77 |
18.77 |
18.77 |
18.77 |
0.0%
|
- |
- |
| 2025-07-28 |
17.50 |
18.95 |
16.38 |
18.40 |
-1.97%
|
3945万 |
7.10亿 |
| 2025-07-29 |
18.70 |
21.16 |
17.70 |
20.15 |
9.51%
|
4293万 |
8.29亿 |
| 2025-07-30 |
19.95 |
20.01 |
18.73 |
18.86 |
-6.4%
|
2871万 |
5.46亿 |
| 2025-07-31 |
19.26 |
21.12 |
19.26 |
19.55 |
3.66%
|
3246万 |
6.52亿 |
| 2025-08-01 |
19.85 |
20.70 |
19.32 |
19.38 |
-0.87%
|
2582万 |
5.14亿 |
| 2025-08-04 |
18.61 |
19.70 |
18.61 |
19.12 |
-1.34%
|
1714万 |
3.30亿 |
| 2025-08-05 |
19.53 |
20.19 |
19.13 |
19.21 |
0.47%
|
1417万 |
2.76亿 |
| 2025-08-06 |
19.06 |
19.60 |
18.90 |
19.47 |
1.35%
|
1482万 |
2.84亿 |
| 2025-08-07 |
19.40 |
20.38 |
19.10 |
19.92 |
2.31%
|
2283万 |
4.51亿 |
| 2025-08-08 |
19.80 |
21.54 |
19.45 |
21.43 |
7.58%
|
3245万 |
6.73亿 |
| 2025-08-11 |
21.07 |
21.10 |
20.33 |
20.49 |
-4.39%
|
2205万 |
4.56亿 |
| 2025-08-12 |
20.20 |
20.25 |
19.20 |
19.59 |
-4.39%
|
1724万 |
3.37亿 |
| 2025-08-13 |
19.51 |
19.96 |
19.27 |
19.50 |
-0.46%
|
1037万 |
2.04亿 |
| 2025-08-14 |
19.46 |
19.46 |
18.95 |
18.95 |
-2.82%
|
1086万 |
2.08亿 |
| 2025-08-15 |
19.00 |
19.35 |
18.91 |
19.26 |
1.64%
|
750万 |
1.44亿 |
| 2025-08-18 |
19.80 |
20.96 |
19.66 |
20.63 |
7.11%
|
1811万 |
3.71亿 |
| 2025-08-19 |
20.67 |
22.80 |
20.50 |
22.25 |
7.85%
|
2233万 |
4.91亿 |
| 2025-08-20 |
18.22 |
21.10 |
18.22 |
19.48 |
-12.45%
|
3350万 |
6.54亿 |
| 2025-08-21 |
19.26 |
19.99 |
19.06 |
19.65 |
0.87%
|
1748万 |
3.40亿 |
| 2025-08-22 |
19.65 |
20.99 |
19.40 |
20.55 |
4.58%
|
2002万 |
4.08亿 |
| 2025-08-25 |
21.27 |
22.00 |
20.72 |
21.21 |
3.21%
|
2046万 |
4.37亿 |
| 2025-08-26 |
21.59 |
21.80 |
20.73 |
20.75 |
-2.17%
|
1517万 |
3.21亿 |
| 2025-08-27 |
20.77 |
20.98 |
19.26 |
19.26 |
-7.18%
|
1798万 |
3.62亿 |
| 2025-08-28 |
19.32 |
19.80 |
18.80 |
19.49 |
1.19%
|
1231万 |
2.38亿 |
| 2025-08-29 |
19.75 |
19.99 |
19.00 |
19.10 |
-2.0%
|
968万 |
1.88亿 |
| 2025-09-01 |
19.11 |
20.23 |
19.10 |
19.50 |
2.09%
|
988万 |
1.94亿 |
| 2025-09-02 |
19.50 |
19.53 |
17.98 |
18.36 |
-5.85%
|
1319万 |
2.44亿 |
| 2025-09-03 |
18.73 |
18.73 |
17.65 |
17.70 |
-3.59%
|
775万 |
1.40亿 |
| 2025-09-04 |
17.85 |
18.17 |
17.11 |
17.52 |
-1.02%
|
841万 |
1.49亿 |
| 2025-09-05 |
17.60 |
18.36 |
17.22 |
18.28 |
4.34%
|
632万 |
1.13亿 |
| 2025-09-08 |
18.40 |
18.60 |
17.99 |
18.31 |
0.16%
|
722万 |
1.32亿 |
| 2025-09-09 |
18.31 |
18.31 |
17.63 |
17.74 |
-3.11%
|
509万 |
9137万 |
| 2025-09-10 |
17.82 |
19.40 |
17.62 |
19.20 |
8.23%
|
1562万 |
2.94亿 |
| 2025-09-11 |
19.19 |
19.49 |
19.01 |
19.32 |
0.63%
|
1079万 |
2.08亿 |
| 2025-09-12 |
19.21 |
19.59 |
19.04 |
19.34 |
0.1%
|
745万 |
1.44亿 |
| 2025-09-15 |
19.24 |
19.35 |
18.76 |
18.89 |
-2.33%
|
842万 |
1.60亿 |
| 2025-09-16 |
19.14 |
19.15 |
18.14 |
18.78 |
-0.58%
|
1175万 |
2.18亿 |
| 2025-09-17 |
18.90 |
21.28 |
18.72 |
20.58 |
9.58%
|
2287万 |
4.64亿 |
| 2025-09-18 |
20.11 |
21.48 |
20.11 |
20.95 |
1.8%
|
1793万 |
3.77亿 |
| 2025-09-19 |
21.05 |
21.40 |
20.70 |
20.84 |
-0.53%
|
1153万 |
2.42亿 |
| 2025-09-22 |
21.21 |
22.18 |
21.12 |
21.40 |
2.69%
|
1240万 |
2.67亿 |
| 2025-09-23 |
21.40 |
21.55 |
20.31 |
20.82 |
-2.71%
|
1138万 |
2.37亿 |
| 2025-09-24 |
21.00 |
21.19 |
20.21 |
20.73 |
-0.43%
|
1004万 |
2.07亿 |
| 2025-09-25 |
20.36 |
20.69 |
19.69 |
19.76 |
-4.68%
|
1213万 |
2.43亿 |
| 2025-09-26 |
19.75 |
20.78 |
19.40 |
19.57 |
-0.96%
|
1023万 |
2.05亿 |
| 2025-09-29 |
19.60 |
20.89 |
19.10 |
20.22 |
3.32%
|
1167万 |
2.35亿 |
| 2025-09-30 |
20.27 |
20.41 |
19.83 |
20.12 |
-0.49%
|
661万 |
1.33亿 |
| 2025-10-09 |
20.35 |
20.43 |
19.90 |
19.94 |
-0.89%
|
705万 |
1.41亿 |
| 2025-10-10 |
19.95 |
19.95 |
19.07 |
19.67 |
-1.35%
|
743万 |
1.45亿 |
| 2025-10-13 |
17.48 |
19.47 |
17.48 |
19.25 |
-2.14%
|
736万 |
1.40亿 |
| 2025-10-14 |
19.31 |
21.75 |
19.01 |
20.22 |
5.04%
|
1663万 |
3.43亿 |
| 2025-10-15 |
20.83 |
21.43 |
20.20 |
21.25 |
5.09%
|
1259万 |
2.63亿 |
| 2025-10-16 |
21.98 |
25.50 |
21.45 |
25.50 |
20.0%
|
3172万 |
7.40亿 |
| 2025-10-17 |
28.49 |
29.40 |
26.50 |
27.71 |
8.67%
|
3988万 |
11.08亿 |
| 2025-10-20 |
28.21 |
28.35 |
26.00 |
27.01 |
-2.53%
|
2880万 |
7.71亿 |
| 2025-10-21 |
27.00 |
31.04 |
26.50 |
30.36 |
12.4%
|
3272万 |
9.57亿 |
| 2025-10-22 |
30.00 |
31.39 |
29.90 |
30.11 |
-0.82%
|
2742万 |
8.34亿 |
| 2025-10-23 |
30.01 |
30.10 |
28.10 |
29.61 |
-1.66%
|
2054万 |
5.99亿 |
| 2025-10-24 |
29.61 |
30.33 |
28.90 |
29.70 |
0.3%
|
1645万 |
4.88亿 |
| 2025-10-27 |
28.80 |
29.00 |
25.57 |
25.75 |
-13.3%
|
2978万 |
7.83亿 |
| 2025-10-28 |
25.98 |
28.21 |
25.49 |
25.65 |
-0.39%
|
2488万 |
6.65亿 |
| 2025-10-29 |
25.91 |
26.54 |
25.05 |
26.16 |
1.99%
|
1603万 |
4.13亿 |
| 2025-10-30 |
26.68 |
27.09 |
25.25 |
25.29 |
-3.33%
|
1284万 |
3.31亿 |
| 2025-10-31 |
25.66 |
26.03 |
24.80 |
25.70 |
1.62%
|
936万 |
2.40亿 |
| 2025-11-03 |
26.07 |
27.33 |
25.51 |
26.52 |
3.19%
|
1887万 |
5.04亿 |
| 2025-11-04 |
26.11 |
26.50 |
25.71 |
26.37 |
-0.57%
|
981万 |
2.56亿 |
| 2025-11-05 |
26.59 |
27.65 |
26.26 |
26.78 |
1.55%
|
1578万 |
4.27亿 |
| 2025-11-06 |
26.52 |
27.60 |
25.72 |
26.94 |
0.6%
|
1315万 |
3.52亿 |
| 2025-11-07 |
27.17 |
27.79 |
26.32 |
26.63 |
-1.15%
|
1104万 |
2.96亿 |
| 2025-11-10 |
26.64 |
26.68 |
25.30 |
26.37 |
-0.98%
|
1008万 |
2.62亿 |
| 2025-11-11 |
26.65 |
28.77 |
26.30 |
26.41 |
0.15%
|
2271万 |
6.22亿 |
| 2025-11-12 |
26.00 |
27.66 |
25.00 |
27.07 |
2.5%
|
1627万 |
4.34亿 |
| 2025-11-13 |
27.10 |
28.39 |
26.99 |
27.74 |
2.48%
|
1277万 |
3.55亿 |
| 2025-11-14 |
27.37 |
28.71 |
27.26 |
28.00 |
0.94%
|
933万 |
2.61亿 |
| 2025-11-17 |
27.99 |
28.23 |
26.85 |
27.17 |
-2.96%
|
884万 |
2.42亿 |
| 2025-11-18 |
27.03 |
27.35 |
26.50 |
27.06 |
-0.4%
|
586万 |
1.58亿 |
| 2025-11-19 |
27.40 |
27.40 |
26.16 |
26.25 |
-2.99%
|
630万 |
1.67亿 |
| 2025-11-20 |
26.38 |
27.48 |
26.38 |
27.43 |
4.5%
|
797万 |
2.16亿 |
| 2025-11-21 |
27.00 |
28.25 |
26.44 |
26.89 |
-1.97%
|
1102万 |
3.00亿 |
| 2025-11-24 |
26.89 |
28.50 |
26.50 |
27.89 |
3.72%
|
1025万 |
2.83亿 |
| 2025-11-25 |
28.11 |
29.46 |
27.90 |
28.48 |
2.12%
|
1125万 |
3.23亿 |
| 2025-11-26 |
28.75 |
29.75 |
28.37 |
28.71 |
0.81%
|
1115万 |
3.25亿 |
| 2025-11-27 |
28.51 |
30.76 |
28.30 |
30.28 |
5.47%
|
1778万 |
5.33亿 |
| 2025-11-28 |
30.87 |
32.39 |
29.66 |
30.88 |
1.98%
|
1617万 |
4.99亿 |
| 2025-12-01 |
30.88 |
33.36 |
30.59 |
32.40 |
4.92%
|
1958万 |
6.33亿 |
| 2025-12-02 |
32.41 |
32.41 |
30.00 |
30.10 |
-7.1%
|
1508万 |
4.60亿 |
| 2025-12-03 |
29.61 |
30.30 |
29.31 |
29.76 |
-1.13%
|
748万 |
2.22亿 |
| 2025-12-04 |
29.44 |
30.10 |
29.10 |
29.13 |
-2.12%
|
502万 |
1.48亿 |
| 2025-12-05 |
29.33 |
29.79 |
29.00 |
29.23 |
0.34%
|
411万 |
1.21亿 |
| 2025-12-08 |
29.52 |
29.66 |
28.68 |
28.68 |
-1.88%
|
621万 |
1.80亿 |
| 2025-12-09 |
28.50 |
29.96 |
28.00 |
29.67 |
3.45%
|
849万 |
2.49亿 |
| 2025-12-10 |
29.39 |
29.70 |
28.15 |
29.25 |
-1.42%
|
834万 |
2.41亿 |
| 2025-12-11 |
29.26 |
30.88 |
29.26 |
29.28 |
0.1%
|
723万 |
2.16亿 |
| 2025-12-12 |
28.96 |
29.20 |
27.40 |
27.67 |
-5.5%
|
760万 |
2.16亿 |
| 2025-12-15 |
27.68 |
28.37 |
26.61 |
27.42 |
-0.9%
|
699万 |
1.92亿 |
| 2025-12-16 |
27.28 |
27.42 |
26.30 |
26.56 |
-3.14%
|
551万 |
1.47亿 |
| 2025-12-17 |
26.60 |
27.34 |
26.25 |
26.36 |
-0.75%
|
401万 |
1.07亿 |
| 2025-12-18 |
26.38 |
28.38 |
26.07 |
27.61 |
4.74%
|
748万 |
2.06亿 |
| 2025-12-19 |
28.00 |
28.68 |
27.62 |
28.34 |
2.64%
|
479万 |
1.36亿 |
| 2025-12-22 |
28.36 |
28.90 |
27.72 |
28.08 |
-0.92%
|
395万 |
1.11亿 |
| 2025-12-23 |
28.16 |
28.49 |
27.79 |
28.10 |
0.07%
|
311万 |
8741万 |
| 2025-12-24 |
28.10 |
28.70 |
27.85 |
28.40 |
1.07%
|
466万 |
1.32亿 |
| 2025-12-25 |
28.40 |
28.82 |
27.88 |
28.61 |
0.74%
|
420万 |
1.19亿 |
| 2025-12-26 |
28.59 |
28.60 |
28.03 |
28.16 |
-1.57%
|
356万 |
1.01亿 |
| 2025-12-29 |
27.98 |
28.28 |
26.90 |
27.18 |
-3.48%
|
705万 |
1.93亿 |
| 2025-12-30 |
27.00 |
27.64 |
26.93 |
27.03 |
-0.55%
|
443万 |
1.21亿 |
| 2025-12-31 |
27.03 |
27.32 |
26.60 |
27.00 |
-0.11%
|
420万 |
1.13亿 |
| 2026-01-05 |
27.00 |
27.80 |
26.80 |
27.19 |
0.7%
|
427万 |
1.17亿 |
| 2026-01-06 |
27.60 |
28.34 |
27.20 |
27.52 |
1.21%
|
558万 |
1.55亿 |
| 2026-01-07 |
27.53 |
27.62 |
26.70 |
27.05 |
-1.71%
|
447万 |
1.21亿 |
| 2026-01-08 |
27.23 |
27.78 |
26.90 |
27.10 |
0.18%
|
496万 |
1.36亿 |
| 2026-01-09 |
27.08 |
27.80 |
26.38 |
27.63 |
1.96%
|
819万 |
2.23亿 |
| 2026-01-12 |
27.51 |
29.18 |
26.83 |
28.98 |
4.89%
|
1388万 |
3.88亿 |
| 2026-01-13 |
29.16 |
29.98 |
28.16 |
28.61 |
-1.28%
|
1036万 |
3.02亿 |
| 2026-01-14 |
29.58 |
30.60 |
28.71 |
29.61 |
3.5%
|
1078万 |
3.20亿 |
| 2026-01-15 |
29.29 |
29.66 |
28.40 |
28.87 |
-2.5%
|
620万 |
1.79亿 |
| 2026-01-16 |
29.00 |
29.13 |
28.11 |
28.31 |
-1.94%
|
448万 |
1.28亿 |
| 2026-01-19 |
28.06 |
28.47 |
27.88 |
27.90 |
-1.45%
|
345万 |
9726万 |
| 2026-01-20 |
28.10 |
28.10 |
27.18 |
27.19 |
-2.54%
|
396万 |
1.09亿 |
| 2026-01-21 |
27.32 |
27.83 |
27.06 |
27.13 |
-0.22%
|
261万 |
7124万 |
| 2026-01-22 |
27.33 |
27.68 |
27.02 |
27.16 |
0.11%
|
363万 |
9913万 |
| 2026-01-23 |
27.22 |
27.29 |
26.88 |
26.92 |
-0.88%
|
442万 |
1.19亿 |
| 2026-01-26 |
26.92 |
27.07 |
25.50 |
25.59 |
-4.94%
|
797万 |
2.07亿 |
| 2026-01-27 |
25.57 |
25.80 |
24.10 |
24.63 |
-3.75%
|
829万 |
2.04亿 |
| 2026-01-28 |
25.49 |
28.58 |
23.89 |
28.27 |
14.78%
|
1672万 |
4.43亿 |
| 2026-01-29 |
27.90 |
27.90 |
26.37 |
27.00 |
-4.49%
|
1050万 |
2.85亿 |
| 2026-01-30 |
27.00 |
27.12 |
25.84 |
25.89 |
-4.11%
|
523万 |
1.37亿 |
| 2026-02-02 |
26.01 |
26.26 |
25.40 |
25.40 |
-1.89%
|
369万 |
9529万 |
| 2026-02-03 |
25.65 |
25.80 |
24.99 |
25.32 |
-0.31%
|
325万 |
8203万 |
| 2026-02-04 |
25.22 |
25.32 |
24.88 |
25.03 |
-1.15%
|
335万 |
8400万 |
| 2026-02-05 |
25.00 |
25.88 |
24.80 |
25.70 |
2.68%
|
429万 |
1.10亿 |
| 2026-02-06 |
25.55 |
25.80 |
25.00 |
25.01 |
-2.68%
|
298万 |
7550万 |
| 2026-02-09 |
25.40 |
26.43 |
25.21 |
26.08 |
4.28%
|
391万 |
1.02亿 |
| 2026-02-10 |
26.37 |
28.58 |
26.19 |
27.63 |
5.94%
|
843万 |
2.33亿 |
| 2026-02-11 |
27.49 |
27.72 |
26.32 |
26.36 |
-4.6%
|
545万 |
1.46亿 |
| 2026-02-12 |
26.70 |
27.05 |
25.50 |
25.55 |
-3.07%
|
529万 |
1.37亿 |
| 2026-02-13 |
26.00 |
26.26 |
25.47 |
25.92 |
1.45%
|
332万 |
8599万 |
| 2026-02-24 |
26.29 |
26.98 |
25.86 |
25.98 |
0.23%
|
269万 |
7069万 |
| 2026-02-25 |
26.30 |
26.30 |
25.72 |
26.22 |
0.92%
|
206万 |
5380万 |
| 2026-02-26 |
26.37 |
26.37 |
25.68 |
25.84 |
-1.45%
|
266万 |
6888万 |
| 2026-02-27 |
25.96 |
26.80 |
25.77 |
25.84 |
0.0%
|
286万 |
7446万 |
| 2026-03-02 |
25.75 |
25.75 |
25.00 |
25.30 |
-2.09%
|
345万 |
8741万 |
| 2026-03-03 |
25.33 |
25.57 |
24.00 |
24.04 |
-4.98%
|
415万 |
1.02亿 |
| 2026-03-04 |
23.60 |
24.44 |
23.36 |
23.95 |
-0.37%
|
252万 |
6042万 |
| 2026-03-05 |
24.40 |
24.40 |
23.70 |
23.90 |
-0.21%
|
232万 |
5576万 |
| 2026-03-06 |
23.97 |
24.44 |
23.70 |
24.13 |
0.96%
|
242万 |
5879万 |
| 2026-03-09 |
24.01 |
27.95 |
23.71 |
26.50 |
9.82%
|
1597万 |
4.21亿 |
| 2026-03-10 |
26.50 |
27.47 |
26.18 |
26.40 |
-0.38%
|
819万 |
2.19亿 |
| 2026-03-11 |
26.40 |
26.59 |
25.46 |
25.65 |
-2.84%
|
520万 |
1.34亿 |
| 2026-03-12 |
25.63 |
26.14 |
25.22 |
25.90 |
0.97%
|
462万 |
1.19亿 |
| 2026-03-13 |
25.80 |
26.50 |
25.37 |
25.55 |
-1.35%
|
388万 |
1.00亿 |
| 2026-03-16 |
25.56 |
25.87 |
25.22 |
25.58 |
0.12%
|
359万 |
9199万 |
| 2026-03-17 |
25.68 |
26.18 |
25.51 |
25.84 |
1.02%
|
385万 |
9944万 |
| 2026-03-18 |
25.80 |
26.28 |
25.53 |
26.06 |
0.85%
|
382万 |
9871万 |
| 2026-03-19 |
25.62 |
26.49 |
25.51 |
25.68 |
-1.46%
|
436万 |
1.13亿 |
| 2026-03-20 |
25.98 |
26.00 |
24.46 |
24.46 |
-4.75%
|
382万 |
9627万 |
| 2026-03-23 |
24.41 |
24.46 |
23.01 |
23.23 |
-5.03%
|
517万 |
1.22亿 |
| 2026-03-24 |
23.62 |
24.14 |
23.41 |
24.08 |
3.66%
|
349万 |
8326万 |
| 2026-03-25 |
24.09 |
24.78 |
24.00 |
24.48 |
1.66%
|
294万 |
7195万 |
| 2026-03-26 |
24.48 |
24.96 |
23.65 |
23.92 |
-2.29%
|
278万 |
6724万 |
| 2026-03-27 |
23.70 |
24.48 |
23.61 |
24.34 |
1.76%
|
216万 |
5250万 |
| 2026-03-30 |
23.94 |
24.64 |
23.75 |
23.93 |
-1.68%
|
249万 |
6004万 |
| 2026-03-31 |
24.00 |
24.32 |
23.42 |
23.42 |
-2.13%
|
246万 |
5882万 |
| 2026-04-01 |
23.89 |
24.29 |
23.80 |
24.09 |
2.86%
|
226万 |
5440万 |
| 2026-04-02 |
23.98 |
24.03 |
23.01 |
23.26 |
-3.45%
|
242万 |
5681万 |
| 2026-04-03 |
23.48 |
23.48 |
22.43 |
22.76 |
-2.15%
|
242万 |
5510万 |
| 2026-04-07 |
22.52 |
23.98 |
22.52 |
23.65 |
3.91%
|
324万 |
7623万 |
| 2026-04-08 |
24.10 |
24.83 |
24.00 |
24.60 |
4.02%
|
328万 |
8018万 |
| 2026-04-09 |
24.42 |
24.95 |
24.23 |
24.40 |
-0.81%
|
361万 |
8900万 |
| 2026-04-10 |
24.72 |
25.05 |
24.26 |
24.48 |
0.33%
|
252万 |
6213万 |
| 2026-04-13 |
24.50 |
25.86 |
24.48 |
24.91 |
1.76%
|
442万 |
1.11亿 |
| 2026-04-14 |
25.07 |
25.48 |
24.65 |
24.93 |
0.08%
|
265万 |
6605万 |
| 2026-04-15 |
24.94 |
25.50 |
24.73 |
24.86 |
-0.28%
|
338万 |
8504万 |
| 2026-04-16 |
25.12 |
25.36 |
24.94 |
25.29 |
1.73%
|
272万 |
6855万 |
| 2026-04-17 |
25.30 |
25.67 |
25.09 |
25.24 |
-0.2%
|
302万 |
7682万 |
| 2026-04-20 |
25.18 |
25.80 |
25.18 |
25.69 |
1.78%
|
380万 |
9720万 |
| 2026-04-21 |
25.69 |
25.93 |
25.22 |
25.81 |
0.47%
|
236万 |
6006万 |
| 2026-04-22 |
25.65 |
26.10 |
25.41 |
25.97 |
0.62%
|
261万 |
6750万 |
| 2026-04-23 |
25.84 |
26.35 |
24.73 |
24.94 |
-3.97%
|
359万 |
9093万 |
| 2026-04-24 |
24.96 |
24.96 |
24.21 |
24.56 |
-1.52%
|
396万 |
9748万 |
| 2026-04-27 |
24.78 |
27.80 |
24.50 |
26.07 |
6.15%
|
1087万 |
2.87亿 |
| 2026-04-28 |
25.88 |
26.46 |
24.58 |
25.07 |
-3.84%
|
704万 |
1.78亿 |
| 2026-04-29 |
24.63 |
24.90 |
23.91 |
23.98 |
-4.35%
|
770万 |
1.86亿 |
| 2026-04-30 |
24.21 |
24.78 |
23.65 |
24.11 |
0.54%
|
453万 |
1.10亿 |
| 2026-05-06 |
24.14 |
25.35 |
24.14 |
24.29 |
0.75%
|
510万 |
1.27亿 |
| 2026-05-07 |
24.48 |
24.48 |
23.62 |
23.80 |
-2.02%
|
562万 |
1.35亿 |
| 2026-05-08 |
23.62 |
23.94 |
23.60 |
23.65 |
-0.63%
|
324万 |
7694万 |
| 2026-05-11 |
23.79 |
24.08 |
22.88 |
23.08 |
-2.41%
|
561万 |
1.31亿 |
| 2026-05-12 |
23.00 |
23.06 |
22.07 |
22.39 |
-2.99%
|
504万 |
1.13亿 |
| 2026-05-13 |
22.39 |
22.40 |
21.59 |
21.90 |
-2.19%
|
562万 |
1.23亿 |
| 2026-05-14 |
21.88 |
22.05 |
19.90 |
20.76 |
-5.21%
|
815万 |
1.68亿 |
| 2026-05-15 |
20.76 |
21.50 |
20.50 |
20.94 |
0.87%
|
483万 |
1.01亿 |
| 2026-05-18 |
21.33 |
21.39 |
20.55 |
20.85 |
-0.43%
|
346万 |
7247万 |
| 2026-05-19 |
20.93 |
21.21 |
20.66 |
21.07 |
1.06%
|
265万 |
5556万 |
| 2026-05-20 |
20.94 |
21.55 |
20.79 |
21.28 |
1.0%
|
377万 |
7976万 |
| 2026-05-21 |
21.28 |
21.55 |
20.20 |
20.34 |
-4.42%
|
438万 |
9173万 |
| 2026-05-22 |
20.54 |
20.76 |
20.03 |
20.41 |
0.34%
|
262万 |
5315万 |
| 2026-05-25 |
20.29 |
21.06 |
20.00 |
20.30 |
-0.54%
|
356万 |
7249万 |
| 2026-05-26 |
20.28 |
20.28 |
19.39 |
20.05 |
-1.23%
|
376万 |
7451万 |
| 2026-05-27 |
20.05 |
20.05 |
19.27 |
19.34 |
-3.54%
|
262万 |
5115万 |
| 2026-05-28 |
19.38 |
20.21 |
19.09 |
19.87 |
2.74%
|
399万 |
7859万 |
| 2026-05-29 |
20.04 |
20.10 |
19.41 |
19.46 |
-2.06%
|
296万 |
5843万 |
| 2026-06-01 |
19.49 |
19.93 |
19.20 |
19.25 |
-1.08%
|
376万 |
7331万 |
| 2026-06-02 |
19.25 |
19.58 |
18.55 |
19.28 |
0.16%
|
375万 |
7126万 |
| 2026-06-03 |
19.27 |
20.35 |
19.06 |
19.68 |
2.07%
|
477万 |
9439万 |
| 2026-06-04 |
19.58 |
19.65 |
18.34 |
18.57 |
-5.64%
|
404万 |
7581万 |
| 2026-06-05 |
18.64 |
19.40 |
17.70 |
19.10 |
2.85%
|
552万 |
1.03亿 |
| 2026-06-08 |
19.08 |
19.95 |
18.39 |
18.83 |
-1.41%
|
551万 |
1.06亿 |
| 2026-06-09 |
18.93 |
19.06 |
18.51 |
18.82 |
-0.05%
|
330万 |
6203万 |
| 2026-06-10 |
18.68 |
18.80 |
17.84 |
18.11 |
-3.77%
|
321万 |
5842万 |
| 2026-06-11 |
17.93 |
18.50 |
17.65 |
18.17 |
0.33%
|
267万 |
4837万 |
| 2026-06-12 |
18.24 |
18.80 |
17.97 |
18.41 |
1.32%
|
234万 |
4318万 |
| 2026-06-15 |
19.27 |
22.09 |
19.25 |
22.09 |
19.99%
|
728万 |
1.56亿 |
| 2026-06-16 |
23.20 |
23.38 |
21.61 |
21.98 |
-0.5%
|
1446万 |
3.24亿 |
| 2026-06-17 |
21.98 |
22.59 |
21.61 |
22.22 |
1.09%
|
684万 |
1.51亿 |
| 2026-06-18 |
22.58 |
25.57 |
22.40 |
24.29 |
9.32%
|
1491万 |
3.57亿 |
| 2026-06-22 |
23.83 |
25.89 |
22.62 |
22.82 |
-6.05%
|
1074万 |
2.53亿 |
| 2026-06-23 |
22.46 |
23.55 |
22.27 |
22.74 |
-0.35%
|
720万 |
1.65亿 |
| 2026-06-24 |
22.66 |
23.24 |
22.11 |
22.98 |
1.06%
|
471万 |
1.07亿 |
| 2026-06-25 |
22.76 |
23.44 |
22.42 |
22.85 |
-0.57%
|
519万 |
1.19亿 |
| 2026-06-26 |
23.00 |
23.65 |
21.68 |
23.10 |
1.09%
|
931万 |
2.12亿 |
| 2026-06-29 |
23.13 |
24.28 |
21.74 |
21.84 |
-5.45%
|
829万 |
1.90亿 |
| 2026-06-30 |
22.28 |
22.78 |
21.30 |
22.56 |
3.3%
|
533万 |
1.19亿 |
| 2026-07-01 |
22.55 |
23.00 |
22.21 |
22.38 |
-0.8%
|
443万 |
9999万 |
| 2026-07-02 |
22.41 |
22.56 |
21.71 |
21.77 |
-2.73%
|
406万 |
8989万 |
| 2026-07-03 |
22.00 |
22.80 |
21.22 |
21.24 |
-2.43%
|
411万 |
8974万 |
| 2026-07-06 |
21.69 |
21.78 |
20.07 |
20.70 |
-2.54%
|
421万 |
8726万 |
| 2026-07-07 |
20.81 |
21.93 |
20.32 |
21.93 |
5.94%
|
530万 |
1.13亿 |
| 2026-07-08 |
23.39 |
26.32 |
23.39 |
25.70 |
17.19%
|
2353万 |
5.91亿 |
| 2026-07-09 |
24.00 |
24.29 |
22.11 |
23.09 |
-10.16%
|
1705万 |
3.90亿 |
| 2026-07-10 |
22.40 |
24.88 |
21.91 |
24.80 |
7.41%
|
1494万 |
3.55亿 |
| 2026-07-13 |
24.56 |
25.29 |
23.73 |
24.10 |
-2.82%
|
1208万 |
2.98亿 |
| 2026-07-14 |
23.82 |
24.11 |
22.10 |
22.28 |
-7.55%
|
1005万 |
2.29亿 |
| 2026-07-15 |
22.48 |
22.70 |
21.57 |
21.85 |
-1.93%
|
665万 |
1.46亿 |
| 2026-07-16 |
21.86 |
23.07 |
21.50 |
23.06 |
5.54%
|
696万 |
1.55亿 |
| 2026-07-17 |
22.71 |
22.83 |
19.80 |
19.85 |
-13.92%
|
923万 |
1.94亿 |
| 2026-07-20 |
20.06 |
21.63 |
19.55 |
19.99 |
0.71%
|
693万 |
1.42亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20